{"sym":"CSC","index":false,"bars":[["2009-11-04",2549.17,3568.84,2549.17,3394.04,153600],["2009-11-05",3386.76,3386.76,3386.76,3386.76,25400],["2009-11-06",3619.82,3619.82,3619.82,3619.82,20900],["2009-11-09",3867.46,3867.46,3867.46,3867.46,62800],["2009-11-10",4136.94,4136.94,4136.94,4136.94,46600],["2009-11-11",4420.99,4420.99,4420.99,4420.99,16300],["2009-11-12",4726.89,4726.89,4115.09,4333.59,92700],["2009-11-13",4115.09,4624.92,4071.39,4297.17,104200],["2009-11-16",4537.52,4537.52,4034.97,4224.34,72400],["2009-11-17",3933.01,4187.92,3860.17,3860.17,96200],["2009-11-18",3896.59,4180.64,3641.67,4173.36,98400],["2009-11-19",4078.67,4078.67,4078.67,4078.67,18200],["2009-11-20",4362.72,4362.72,4355.44,4362.72,92000],["2009-11-23",4515.67,4654.06,4136.94,4224.34,38900],["2009-11-24",4224.34,4231.62,4107.81,4107.81,52400],["2009-11-25",4151.51,4151.51,3874.74,3874.74,31300],["2009-11-26",3619.82,3619.82,3619.82,3619.82,29900],["2009-11-27",3372.19,3678.09,3372.19,3372.19,56000],["2009-11-30",3182.82,3648.96,3182.82,3648.96,29600],["2009-12-01",3823.76,3838.32,3641.67,3641.67,28600],["2009-12-02",3641.67,3641.67,3496.01,3496.01,19600],["2009-12-03",3299.36,3525.14,3292.07,3313.92,14200],["2009-12-04",3488.72,3488.72,3102.71,3452.31,2200],["2009-12-07",3634.39,3634.39,3627.11,3627.11,1500],["2009-12-08",3787.34,3787.34,3583.41,3597.97,3300],["2009-12-09",3597.97,3597.97,3401.32,3401.32,1200],["2009-12-10",3816.47,3816.47,3321.21,3321.21,12600],["2009-12-11",3124.56,3124.56,3124.56,3124.56,8500],["2009-12-14",2906.05,3168.26,2906.05,2906.05,36300],["2009-12-15",2723.97,2913.34,2723.97,2723.97,17600],["2009-12-16",2585.59,2585.59,2541.89,2541.89,7900],["2009-12-17",2367.09,2367.09,2367.09,2367.09,15000],["2009-12-18",2476.34,2527.32,2206.85,2527.32,15400],["2009-12-21",2622.0,2622.0,2439.92,2622.0,10700],["2009-12-22",2694.84,2694.84,2549.17,2549.17,10300],["2009-12-23",2592.87,2592.87,2418.07,2425.35,23600],["2009-12-24",2512.75,2549.17,2512.75,2549.17,8600],["2009-12-25",2694.84,2716.69,2600.15,2716.69,18700],["2009-12-28",2687.55,2687.55,2512.75,2665.7,11000],["2009-12-29",2636.57,2796.8,2614.72,2694.84,29400],["2009-12-30",2767.67,2833.22,2767.67,2833.22,22100],["2009-12-31",2978.89,2978.89,2811.37,2811.37,4600],["2010-01-04",2986.17,2986.17,2687.55,2986.17,11200],["2010-01-05",3153.69,3153.69,2986.17,3022.59,28500],["2010-01-06",3008.02,3008.02,3008.02,3008.02,6100],["2010-01-07",2913.34,2913.34,2804.09,2804.09,1200],["2010-01-08",2622.0,2643.85,2614.72,2614.72,58800],["2010-01-11",2796.8,2796.8,2636.57,2796.8,13500],["2010-01-12",2949.75,2949.75,2629.29,2804.09,10400],["2010-01-13",2643.85,2855.07,2643.85,2833.22,6100],["2010-01-14",2680.27,2680.27,2680.27,2680.27,1600],["2010-01-15",2680.27,2680.27,2680.27,2680.27,100],["2010-01-18",2731.25,2731.25,2498.19,2549.17,1300],["2010-01-19",2680.27,2680.27,2549.17,2614.72,3900],["2010-01-20",2622.0,2622.0,2585.59,2585.59,1500],["2010-01-21",2425.35,2592.87,2425.35,2425.35,10300],["2010-01-22",2607.44,2607.44,2294.25,2388.94,9400],["2010-01-25",2571.02,2571.02,2257.84,2257.84,15900],["2010-01-26",2461.77,2461.77,2367.09,2461.77,10400],["2010-01-27",2461.77,2461.77,2257.84,2403.5,3200],["2010-01-28",2330.67,2367.09,2214.14,2257.84,41600],["2010-01-29",2377.28,2377.28,2369.85,2377.28,6400],["2010-02-01",2511.01,2518.44,2451.57,2518.44,3200],["2010-02-02",2525.86,2525.86,2488.72,2511.01,5900],["2010-02-03",2563.01,2563.01,2518.44,2518.44,2500],["2010-02-04",2563.01,2600.15,2518.44,2518.44,4600],["2010-02-05",2704.16,2704.16,2369.85,2369.85,2600],["2010-02-08",2496.15,2496.15,2496.15,2496.15,200],["2010-02-09",2563.01,2600.15,2488.72,2488.72,1500],["2010-02-10",2585.3,2585.3,2585.3,2585.3,0],["2010-02-11",2407.0,2592.73,2407.0,2570.44,3000],["2010-02-12",2563.01,2563.01,2563.01,2563.01,2100],["2010-02-22",2600.15,2600.15,2563.01,2563.01,1200],["2010-02-23",2570.44,2570.44,2570.44,2570.44,0],["2010-02-24",2451.57,2518.44,2414.43,2518.44,6900],["2010-02-25",2503.58,2511.01,2503.58,2511.01,3200],["2010-02-26",2488.72,2503.58,2488.72,2503.58,4500],["2010-03-01",2332.71,2332.71,2325.28,2325.28,25800],["2010-03-02",2451.57,2451.57,2302.99,2325.28,2700],["2010-03-03",2377.28,2377.28,2265.85,2369.85,3200],["2010-03-04",2414.43,2414.43,2340.14,2340.14,10100],["2010-03-05",2258.42,2325.28,2228.7,2325.28,14200],["2010-03-08",2340.14,2451.57,2265.85,2414.43,22300],["2010-03-09",2451.57,2451.57,2228.7,2340.14,13800],["2010-03-10",2525.86,2555.58,2377.28,2414.43,10500],["2010-03-11",2451.57,2451.57,2384.71,2451.57,7500],["2010-03-12",2407.0,2429.29,2377.28,2414.43,21300],["2010-03-15",2377.28,2488.72,2377.28,2392.14,20800],["2010-03-16",2377.28,2384.71,2265.85,2377.28,11500],["2010-03-17",2236.13,2302.99,2236.13,2243.56,6300],["2010-03-18",2402.74,2402.74,2402.74,2402.74,15300],["2010-03-19",2562.93,2562.93,2512.34,2554.5,14600],["2010-03-22",2444.9,2461.76,2444.9,2444.9,17900],["2010-03-23",2444.9,2512.34,2444.9,2512.34,10000],["2010-03-24",2444.9,2529.2,2444.9,2529.2,9900],["2010-03-25",2470.19,2487.05,2402.74,2487.05,12400],["2010-03-26",2529.2,2621.94,2529.2,2621.94,32300],["2010-03-29",2739.97,2756.83,2739.97,2756.83,24400],["2010-03-30",2824.28,2866.43,2824.28,2824.28,12900],["2010-03-31",2782.12,2782.12,2664.09,2664.09,6900],["2010-04-01",2680.96,2739.97,2680.96,2739.97,3600],["2010-04-02",2714.68,2723.11,2714.68,2714.68,8200],["2010-04-05",2723.11,2723.11,2697.82,2723.11,14400],["2010-04-06",2866.43,2866.43,2748.4,2748.4,12000],["2010-04-07",2782.12,2782.12,2765.26,2782.12,7500],["2010-04-08",2908.58,2908.58,2782.12,2824.28,29000],["2010-04-09",2815.85,2858.0,2815.85,2858.0,24400],["2010-04-12",2849.57,2858.0,2824.28,2832.71,11300],["2010-04-13",2849.57,2849.57,2739.97,2841.14,14700],["2010-04-14",2841.14,3035.04,2824.28,3035.04,68400],["2010-04-15",3043.47,3051.91,3043.47,3051.91,7300],["2010-04-16",3262.67,3262.67,3262.67,3262.67,2000],["2010-04-19",3490.3,3490.3,3490.3,3490.3,11200],["2010-04-20",3726.36,3726.36,3726.36,3726.36,59200],["2010-04-21",3979.28,3979.28,3726.36,3979.28,118200],["2010-04-22",4215.34,4232.2,3709.5,3962.42,26300],["2010-04-26",3684.21,3692.64,3684.21,3684.21,51000],["2010-04-27",3684.21,3937.13,3684.21,3937.13,41900],["2010-04-28",3802.24,3802.24,3625.19,3625.19,15800],["2010-04-29",3473.44,3760.08,3448.15,3456.58,26500],["2010-05-04",3405.99,3633.62,3389.13,3456.58,7000],["2010-05-05",3212.09,3212.09,3169.93,3203.66,18600],["2010-05-06",3363.84,3372.27,3195.23,3203.66,25700],["2010-05-07",3363.84,3363.84,3068.77,3110.92,20600],["2010-05-10",3397.56,3397.56,3178.37,3178.37,6100],["2010-05-11",3287.96,3287.96,3136.21,3136.21,21000],["2010-05-12",3338.55,3338.55,2925.44,2925.44,20400],["2010-05-13",3110.92,3110.92,3035.04,3035.04,6100],["2010-05-14",3186.8,3186.8,3085.63,3102.49,6200],["2010-05-17",2959.17,2967.6,2950.74,2950.74,28700],["2010-05-18",3144.64,3144.64,3144.64,3144.64,500],["2010-05-19",3169.93,3169.93,2933.88,2933.88,1200],["2010-05-20",2967.6,3110.92,2866.43,3110.92,5500],["2010-05-21",2807.42,2807.42,2807.42,2807.42,3000],["2010-05-24",2992.89,2992.89,2992.89,2992.89,1000],["2010-05-25",3119.35,3119.35,2790.55,2790.55,7600],["2010-05-26",2773.69,2900.15,2773.69,2866.43,4800],["2010-05-27",2984.46,2984.46,2849.57,2849.57,1000],["2010-05-28",3035.04,3035.04,3035.04,3035.04,1300],["2010-05-31",3228.95,3228.95,2824.28,2866.43,5300],["2010-06-01",2697.82,2815.85,2697.82,2714.68,5600],["2010-06-02",2849.57,2849.57,2748.4,2748.4,300],["2010-06-03",2900.15,2900.15,2739.97,2739.97,2900],["2010-06-04",2765.26,2942.31,2756.83,2942.31,20100],["2010-06-07",3051.91,3051.91,2866.43,3051.91,51300],["2010-06-08",3035.04,3035.04,3035.04,3035.04,5600],["2010-06-09",3203.66,3245.81,3094.06,3094.06,17000],["2010-06-10",3279.53,3279.53,3035.04,3228.95,11000],["2010-06-11",3330.12,3338.55,3035.04,3068.77,11300],["2010-06-14",3237.38,3237.38,3001.32,3035.04,14200],["2010-06-15",3077.2,3102.49,2925.44,2925.44,11800],["2010-06-16",2933.88,3001.32,2933.88,2933.88,4100],["2010-06-17",2950.74,2950.74,2824.28,2824.28,21900],["2010-06-18",3060.34,3060.34,2908.58,3060.34,24900],["2010-06-21",3110.92,3110.92,2950.74,2950.74,4900],["2010-06-22",2967.6,2992.89,2773.69,2992.89,4500],["2010-06-23",2925.44,2925.44,2917.01,2917.01,200],["2010-06-24",3009.75,3009.75,2782.12,2782.12,3500],["2010-06-25",2790.55,2866.43,2756.83,2866.43,12000],["2010-06-28",2883.29,2891.72,2798.98,2883.29,25800],["2010-06-29",2832.71,2942.31,2824.28,2942.31,17900],["2010-06-30",2908.58,3043.47,2908.58,3043.47,36700],["2010-07-01",3212.09,3212.09,3161.5,3212.09,72500],["2010-07-02",3422.85,3422.85,3287.96,3422.85,118300],["2010-07-05",3633.62,3650.48,3414.42,3422.85,35500],["2010-07-06",3372.27,3667.34,3355.41,3667.34,9300],["2010-07-07",3271.1,3271.1,3271.1,3271.1,17300],["2010-07-08",3060.34,3237.38,3043.47,3043.47,22700],["2010-07-09",3271.1,3271.1,3035.04,3035.04,17700],["2010-07-12",2950.74,3119.35,2950.74,3051.91,47000],["2010-07-13",3254.24,3262.67,3136.21,3262.67,11000],["2010-07-14",3422.85,3439.72,3245.81,3245.81,23900],["2010-07-15",3212.09,3212.09,3203.66,3203.66,1600],["2010-07-16",3035.04,3262.67,3035.04,3077.2,26100],["2010-07-19",3279.53,3279.53,3203.66,3203.66,11900],["2010-07-20",3228.95,3228.95,3035.04,3035.04,20100],["2010-07-21",3043.47,3077.2,2992.89,2992.89,25300],["2010-07-22",3018.18,3026.61,2950.74,3026.61,8700],["2010-07-23",2984.46,3001.32,2950.74,2967.6,9700],["2010-07-26",2925.44,2959.17,2866.43,2917.01,11300],["2010-07-27",2908.58,2908.58,2891.72,2891.72,4200],["2010-07-28",2992.89,2992.89,2782.12,2782.12,2600],["2010-07-29",2984.46,3001.32,2984.46,3001.32,1800],["2010-07-30",3119.35,3119.35,2950.74,2950.74,2100],["2010-08-02",2866.43,3077.2,2866.43,3077.2,1500],["2010-08-03",2925.44,2925.44,2917.01,2917.01,1500],["2010-08-04",2866.43,2874.86,2739.97,2739.97,3600],["2010-08-05",2967.6,2967.6,2739.97,2942.31,2300],["2010-08-06",2765.26,2765.26,2664.09,2664.09,2900],["2010-08-09",2849.57,2849.57,2849.57,2849.57,100],["2010-08-10",2883.29,2883.29,2883.29,2883.29,100],["2010-08-11",2689.39,2706.25,2689.39,2689.39,8400],["2010-08-12",2841.14,2841.14,2503.91,2503.91,8100],["2010-08-13",2605.08,2605.08,2596.65,2596.65,400],["2010-08-16",2739.97,2739.97,2739.97,2739.97,700],["2010-08-17",2858.0,2858.0,2858.0,2858.0,100],["2010-08-18",2832.71,2832.71,2664.09,2664.09,5400],["2010-08-19",2689.39,2697.82,2689.39,2697.82,300],["2010-08-20",2773.69,2773.69,2773.69,2773.69,100],["2010-08-23",2866.43,2866.43,2866.43,2866.43,100],["2010-08-24",2672.52,2672.52,2672.52,2672.52,1000],["2010-08-25",2487.05,2487.05,2487.05,2487.05,200],["2010-08-26",2318.44,2554.5,2318.44,2529.2,3600],["2010-08-27",2571.36,2571.36,2242.56,2495.48,7400],["2010-08-30",2394.31,2402.74,2394.31,2402.74,4100],["2010-08-31",2529.2,2529.2,2520.77,2520.77,400],["2010-09-01",2638.8,2638.8,2487.05,2613.51,1300],["2010-09-06",2680.96,2680.96,2444.9,2596.65,3000],["2010-09-07",2664.09,2664.09,2411.17,2411.17,2600],["2010-09-08",2352.16,2487.05,2343.73,2487.05,6100],["2010-09-09",2200.41,2234.13,2191.98,2225.7,24100],["2010-09-10",2310.01,2360.59,2310.01,2360.59,35300],["2010-09-13",2360.59,2360.59,2360.59,2360.59,500],["2010-09-14",2360.59,2503.91,2360.59,2503.91,200],["2010-09-15",2402.74,2596.65,2360.59,2529.2,46200],["2010-09-16",2520.77,2529.2,2343.73,2444.9,4300],["2010-09-17",2250.99,2402.74,2250.99,2326.87,34400],["2010-09-20",2276.28,2360.59,2276.28,2310.01,15600],["2010-09-21",2310.01,2411.17,2284.71,2284.71,21400],["2010-09-22",2293.14,2293.14,2234.13,2234.13,5300],["2010-09-23",2385.88,2385.88,2242.56,2259.42,5000],["2010-09-24",2335.3,2335.3,2284.71,2284.71,1000],["2010-09-27",2242.56,2250.99,2234.13,2250.99,2400],["2010-09-28",2250.99,2250.99,2242.56,2250.99,800],["2010-09-29",2250.99,2250.99,2250.99,2250.99,2000],["2010-09-30",2335.3,2335.3,2191.98,2191.98,700],["2010-10-01",2124.53,2217.27,2124.53,2217.27,300],["2010-10-04",2267.85,2267.85,2031.79,2065.52,4900],["2010-10-05",2065.52,2065.52,2065.52,2065.52,1300],["2010-10-06",2065.52,2183.55,2057.09,2183.55,2600],["2010-10-07",2183.55,2183.55,2183.55,2183.55,400],["2010-10-08",2335.3,2335.3,2310.01,2310.01,12900],["2010-10-11",2419.6,2444.9,2335.3,2335.3,8700],["2010-10-12",2419.6,2419.6,2419.6,2419.6,0],["2010-10-13",2402.74,2428.04,2250.99,2250.99,18200],["2010-10-14",2200.41,2276.28,2200.41,2200.41,11400],["2010-10-15",2208.84,2250.99,2065.52,2200.41,14500],["2010-10-18",2183.55,2234.13,2040.22,2217.27,2600],["2010-10-19",2191.98,2208.84,2040.22,2191.98,3500],["2010-10-20",2149.82,2149.82,1930.63,1930.63,4100],["2010-10-21",2048.65,2048.65,1821.03,1989.64,6200],["2010-10-22",1930.63,1939.06,1719.86,1846.32,27700],["2010-10-25",1804.16,1854.75,1686.14,1854.75,13800],["2010-10-26",1863.18,1871.61,1863.18,1871.61,3300],["2010-10-27",1972.78,1989.64,1863.18,1955.92,46700],["2010-10-28",2040.22,2040.22,1939.06,1955.92,2900],["2010-10-29",1955.92,1955.92,1821.03,1854.75,16500],["2010-11-01",1821.03,1821.03,1812.6,1821.03,10000],["2010-11-02",1846.32,1846.32,1753.58,1821.03,6300],["2010-11-03",1854.75,1854.75,1770.44,1804.16,2300],["2010-11-04",1736.72,1846.32,1736.72,1846.32,2600],["2010-11-05",1905.33,1905.33,1905.33,1905.33,500],["2010-11-08",1989.64,1989.64,1905.33,1905.33,800],["2010-11-09",1829.46,1829.46,1821.03,1829.46,6300],["2010-11-10",1821.03,1829.46,1821.03,1829.46,1000],["2010-11-11",1829.46,1829.46,1778.87,1778.87,5700],["2010-11-12",1854.75,1854.75,1677.7,1711.43,10200],["2010-11-15",1635.55,1686.14,1576.54,1576.54,13200],["2010-11-16",1492.23,1492.23,1483.8,1483.8,17800],["2010-11-17",1483.8,1483.8,1424.78,1433.22,18700],["2010-11-18",1458.51,1517.52,1433.22,1509.09,4000],["2010-11-19",1466.94,1551.24,1466.94,1551.24,7000],["2010-11-22",1601.83,1601.83,1517.52,1559.68,5600],["2010-11-23",1559.68,1643.98,1475.37,1610.26,6700],["2010-11-24",1669.27,1669.27,1542.81,1601.83,2400],["2010-11-25",1703.0,1703.0,1686.14,1686.14,10500],["2010-11-26",1728.29,1728.29,1677.7,1677.7,10800],["2010-11-29",1694.57,1753.58,1694.57,1753.58,3800],["2010-11-30",1837.89,1846.32,1770.44,1837.89,1900],["2010-12-01",1905.33,1905.33,1694.57,1694.57,1400],["2010-12-02",1728.29,1736.72,1686.14,1686.14,4600],["2010-12-03",1728.29,1812.6,1728.29,1770.44,3800],["2010-12-06",1812.6,1812.6,1762.01,1762.01,3900],["2010-12-07",1787.3,1787.3,1669.27,1669.27,2500],["2010-12-08",1677.7,1686.14,1677.7,1677.7,400],["2010-12-09",1686.14,1686.14,1677.7,1686.14,2300],["2010-12-10",1728.29,1762.01,1694.57,1694.57,19500],["2010-12-13",1829.46,1829.46,1711.43,1711.43,32000],["2010-12-14",1728.29,1770.44,1643.98,1728.29,5200],["2010-12-15",1728.29,1728.29,1677.7,1686.14,8700],["2010-12-16",1753.58,1753.58,1643.98,1643.98,5500],["2010-12-17",1719.86,1719.86,1686.14,1703.0,7500],["2010-12-20",1770.44,1770.44,1703.0,1703.0,5000],["2010-12-21",1728.29,1728.29,1686.14,1686.14,6200],["2010-12-22",1694.57,1703.0,1686.14,1694.57,17700],["2010-12-23",1686.14,1694.57,1643.98,1643.98,5200],["2010-12-24",1784.23,1793.1,1713.21,1713.21,6500],["2010-12-27",1864.12,1864.12,1686.58,1686.58,3200],["2010-12-28",1775.35,1837.49,1730.97,1730.97,5000],["2010-12-29",1819.73,1819.73,1819.73,1819.73,6300],["2010-12-30",1819.73,1828.61,1695.46,1722.09,9200],["2010-12-31",1775.35,1784.23,1775.35,1784.23,5500],["2011-01-04",1784.23,1819.73,1784.23,1810.86,5200],["2011-01-05",1775.35,1801.98,1775.35,1801.98,2100],["2011-01-06",1810.86,1810.86,1810.86,1810.86,1000],["2011-01-07",1793.1,1810.86,1748.72,1810.86,9900],["2011-01-10",1686.58,1784.23,1686.58,1784.23,3400],["2011-01-11",1775.35,1810.86,1651.07,1651.07,17300],["2011-01-12",1722.09,1722.09,1713.21,1722.09,7900],["2011-01-13",1606.69,1757.6,1606.69,1748.72,6400],["2011-01-14",1677.7,1695.46,1668.83,1668.83,4300],["2011-01-17",1775.35,1775.35,1775.35,1775.35,100],["2011-01-18",1846.36,1846.36,1704.33,1704.33,400],["2011-01-19",1819.73,1872.99,1819.73,1872.99,5300],["2011-01-20",1855.24,1935.13,1784.23,1784.23,7600],["2011-01-21",1775.35,1837.49,1757.6,1757.6,8500],["2011-01-24",1766.47,1775.35,1713.21,1713.21,5500],["2011-01-25",1846.36,1846.36,1615.57,1615.57,3300],["2011-01-26",1766.47,1766.47,1580.06,1580.06,3600],["2011-01-27",1686.58,1695.46,1686.58,1695.46,1000],["2011-01-28",1695.46,1775.35,1580.06,1766.47,3700],["2011-02-08",1784.23,1819.73,1784.23,1819.73,800],["2011-02-09",1775.35,1784.23,1775.35,1784.23,2100],["2011-02-10",1793.1,1855.24,1793.1,1819.73,1200],["2011-02-11",1846.36,1846.36,1846.36,1846.36,0],["2011-02-14",1837.49,1837.49,1828.61,1828.61,2100],["2011-02-15",1766.47,1801.98,1739.84,1801.98,2100],["2011-02-16",1793.1,1793.1,1668.83,1668.83,4600],["2011-02-17",1775.35,1784.23,1775.35,1784.23,2200],["2011-02-18",1784.23,1784.23,1784.23,1784.23,0],["2011-02-21",1784.23,1784.23,1784.23,1784.23,1000],["2011-02-22",1784.23,1784.23,1784.23,1784.23,0],["2011-02-23",1659.95,1659.95,1659.95,1659.95,100],["2011-02-24",1544.55,1642.2,1544.55,1588.94,4000],["2011-02-25",1473.54,1509.05,1455.79,1455.79,11700],["2011-02-28",1553.43,1553.43,1402.53,1455.79,7700],["2011-03-01",1500.17,1500.17,1358.14,1500.17,5000],["2011-03-02",1509.05,1509.05,1349.27,1349.27,11400],["2011-03-03",1367.02,1384.77,1278.25,1367.02,4400],["2011-03-04",1384.77,1438.03,1260.5,1340.39,16500],["2011-03-07",1393.65,1411.4,1233.87,1384.77,5600],["2011-03-08",1420.28,1438.03,1278.25,1393.65,17400],["2011-03-09",1375.9,1402.53,1375.9,1402.53,1700],["2011-03-10",1402.53,1420.28,1304.88,1304.88,1800],["2011-03-11",1402.53,1420.28,1304.88,1375.9,5300],["2011-03-14",1384.77,1420.28,1384.77,1420.28,1100],["2011-03-15",1402.53,1402.53,1402.53,1402.53,0],["2011-03-16",1438.03,1438.03,1438.03,1438.03,1000],["2011-03-17",1438.03,1438.03,1438.03,1438.03,0],["2011-03-18",1438.03,1438.03,1438.03,1438.03,0],["2011-03-21",1438.03,1438.03,1340.39,1340.39,1000],["2011-03-22",1411.4,1411.4,1411.4,1411.4,700],["2011-03-23",1420.28,1420.28,1420.28,1420.28,200],["2011-03-24",1420.28,1420.28,1420.28,1420.28,0],["2011-03-25",1331.51,1393.65,1331.51,1393.65,2000],["2011-03-28",1367.02,1367.02,1367.02,1367.02,0],["2011-03-29",1375.9,1420.28,1375.9,1420.28,1900],["2011-03-30",1393.65,1420.28,1313.76,1313.76,1200],["2011-03-31",1393.65,1420.28,1322.63,1322.63,1500],["2011-04-01",1393.65,1420.28,1331.51,1420.28,10900],["2011-04-04",1393.65,1420.28,1331.51,1331.51,5900],["2011-04-05",1375.9,1384.77,1331.51,1331.51,4400],["2011-04-06",1375.9,1411.4,1375.9,1411.4,9000],["2011-04-07",1420.28,1429.16,1402.53,1402.53,6000],["2011-04-08",1420.28,1420.28,1420.28,1420.28,200],["2011-04-13",1420.28,1438.03,1420.28,1420.28,4700],["2011-04-14",1429.16,1455.79,1420.28,1446.91,5700],["2011-04-15",1482.42,1517.92,1464.66,1500.17,18700],["2011-04-18",1491.29,1509.05,1491.29,1500.17,3300],["2011-04-19",1438.03,1438.03,1420.28,1420.28,700],["2011-04-20",1340.39,1455.79,1340.39,1455.79,1600],["2011-04-21",1420.28,1420.28,1340.39,1340.39,7100],["2011-04-22",1349.27,1429.16,1340.39,1429.16,8000],["2011-04-25",1500.17,1500.17,1420.28,1482.42,9200],["2011-04-26",1455.79,1455.79,1455.79,1455.79,0],["2011-04-27",1384.77,1553.43,1384.77,1553.43,20900],["2011-04-28",1633.32,1633.32,1633.32,1633.32,5200],["2011-04-29",1739.84,1739.84,1686.58,1686.58,27400],["2011-05-04",1775.35,1819.73,1651.07,1651.07,9400],["2011-05-05",1766.47,1837.49,1686.58,1819.73,45900],["2011-05-06",1917.38,1944.01,1819.73,1837.49,25400],["2011-05-09",1872.99,1908.5,1819.73,1864.12,18500],["2011-05-10",1979.51,1988.39,1819.73,1908.5,11300],["2011-05-11",1952.88,1952.88,1819.73,1917.38,11600],["2011-05-12",1917.38,1988.39,1917.38,1988.39,9100],["2011-05-13",1828.61,1908.5,1828.61,1908.5,3500],["2011-05-16",1846.36,1846.36,1837.49,1837.49,1500],["2011-05-17",1846.36,1890.75,1775.35,1775.35,5800],["2011-05-18",1810.86,1819.73,1775.35,1775.35,3800],["2011-05-19",1819.73,1819.73,1659.95,1659.95,11100],["2011-05-20",1775.35,1775.35,1668.83,1766.47,2100],["2011-05-23",1766.47,1766.47,1766.47,1766.47,200],["2011-05-24",1686.58,1748.72,1651.07,1651.07,3100],["2011-05-25",1686.58,1686.58,1571.18,1571.18,5700],["2011-05-26",1642.2,1642.2,1464.66,1624.44,5000],["2011-05-27",1606.69,1615.57,1606.69,1615.57,1700],["2011-05-30",1642.95,1642.95,1642.95,1642.95,100],["2011-05-31",1661.21,1661.21,1661.21,1661.21,200],["2011-06-01",1670.33,1752.48,1597.31,1752.48,2400],["2011-06-02",1752.48,1752.48,1734.23,1752.48,2700],["2011-06-03",1825.5,1825.5,1743.35,1807.25,500],["2011-06-06",1862.01,1862.01,1862.01,1862.01,400],["2011-06-07",1862.01,1862.01,1862.01,1862.01,200],["2011-06-08",1862.01,1862.01,1862.01,1862.01,500],["2011-06-09",1807.25,1862.01,1807.25,1862.01,5100],["2011-06-10",1834.63,1852.88,1816.37,1852.88,600],["2011-06-13",1825.5,1843.76,1807.25,1843.76,2300],["2011-06-14",1843.76,1843.76,1843.76,1843.76,200],["2011-06-15",1816.37,1825.5,1816.37,1825.5,1100],["2011-06-16",1825.5,1834.63,1825.5,1834.63,1000],["2011-06-17",1834.63,1834.63,1834.63,1834.63,500],["2011-06-20",1834.63,1834.63,1834.63,1834.63,200],["2011-06-21",1816.37,1825.5,1816.37,1825.5,2800],["2011-06-22",1825.5,1834.63,1825.5,1825.5,10100],["2011-06-23",1834.63,1834.63,1734.23,1734.23,6800],["2011-06-24",1825.5,1825.5,1825.5,1825.5,100],["2011-06-27",1816.37,1825.5,1816.37,1825.5,1000],["2011-06-28",1825.5,1825.5,1825.5,1825.5,600],["2011-06-29",1825.5,1825.5,1825.5,1825.5,0],["2011-06-30",1697.72,1697.72,1697.72,1697.72,15000],["2011-07-01",1579.06,1807.25,1579.06,1798.12,13700],["2011-07-04",1779.86,1816.37,1779.86,1816.37,52700],["2011-07-05",1807.25,1807.25,1807.25,1807.25,0],["2011-07-06",1688.59,1752.48,1688.59,1752.48,4100],["2011-07-07",1770.74,1770.74,1770.74,1770.74,200],["2011-07-08",1725.1,1770.74,1725.1,1770.74,2100],["2011-07-11",1770.74,1770.74,1770.74,1770.74,1000],["2011-07-12",1770.74,1770.74,1770.74,1770.74,0],["2011-07-13",1770.74,1770.74,1770.74,1770.74,500],["2011-07-14",1770.74,1770.74,1770.74,1770.74,100],["2011-07-15",1770.74,1770.74,1652.08,1652.08,1600],["2011-07-18",1734.23,1734.23,1734.23,1734.23,1000],["2011-07-19",1734.23,1734.23,1734.23,1734.23,0],["2011-07-20",1734.23,1734.23,1734.23,1734.23,100],["2011-07-21",1615.57,1725.1,1615.57,1725.1,3500],["2011-07-22",1706.84,1734.23,1706.84,1734.23,600],["2011-07-25",1734.23,1752.48,1734.23,1752.48,600],["2011-07-26",1743.35,1743.35,1743.35,1743.35,0],["2011-07-27",1734.23,1825.5,1734.23,1825.5,1800],["2011-07-28",1788.99,1788.99,1788.99,1788.99,0],["2011-07-29",1788.99,1788.99,1788.99,1788.99,0],["2011-08-01",1734.23,1825.5,1734.23,1825.5,2100],["2011-08-02",1798.12,1798.12,1798.12,1798.12,0],["2011-08-03",1798.12,1798.12,1798.12,1798.12,0],["2011-08-04",1798.12,1798.12,1798.12,1798.12,0],["2011-08-05",1752.48,1752.48,1752.48,1752.48,1000],["2011-08-08",1752.48,1779.86,1752.48,1779.86,1100],["2011-08-09",1779.86,1779.86,1779.86,1779.86,0],["2011-08-10",1779.86,1779.86,1779.86,1779.86,100],["2011-08-11",1779.86,1779.86,1779.86,1779.86,0],["2011-08-12",1661.21,1798.12,1661.21,1798.12,1500],["2011-08-15",1770.74,1798.12,1770.74,1798.12,1300],["2011-08-16",1688.59,1715.97,1679.46,1715.97,3300],["2011-08-17",1697.72,1697.72,1697.72,1697.72,1000],["2011-08-18",1715.97,1715.97,1697.72,1706.84,700],["2011-08-19",1715.97,1715.97,1715.97,1715.97,0],["2011-08-22",1715.97,1715.97,1715.97,1715.97,0],["2011-08-23",1715.97,1715.97,1715.97,1715.97,0],["2011-08-24",1715.97,1715.97,1597.31,1706.84,1600],["2011-08-25",1670.33,1670.33,1670.33,1670.33,0],["2011-08-26",1670.33,1734.23,1670.33,1734.23,500],["2011-08-29",1706.84,1706.84,1706.84,1706.84,300],["2011-08-30",1588.19,1588.19,1588.19,1588.19,700],["2011-08-31",1506.04,1506.04,1506.04,1506.04,100],["2011-09-01",1405.64,1460.4,1405.64,1460.4,700],["2011-09-05",1460.4,1460.4,1369.13,1369.13,800],["2011-09-06",1323.49,1405.64,1314.36,1405.64,5000],["2011-09-07",1460.4,1460.4,1460.4,1460.4,1600],["2011-09-08",1560.8,1560.8,1551.68,1551.68,1100],["2011-09-09",1642.95,1642.95,1642.95,1642.95,100],["2011-09-12",1725.1,1725.1,1725.1,1725.1,200],["2011-09-13",1725.1,1725.1,1725.1,1725.1,0],["2011-09-14",1606.44,1679.46,1606.44,1679.46,500],["2011-09-15",1633.82,1633.82,1515.17,1606.44,300],["2011-09-16",1478.66,1478.66,1478.66,1478.66,300],["2011-09-19",1551.68,1551.68,1378.25,1378.25,1000],["2011-09-20",1396.51,1396.51,1396.51,1396.51,0],["2011-09-21",1451.27,1451.27,1451.27,1451.27,100],["2011-09-22",1487.78,1487.78,1487.78,1487.78,100],["2011-09-23",1533.42,1533.42,1533.42,1533.42,100],["2011-09-26",1597.31,1597.31,1433.02,1433.02,400],["2011-09-27",1496.91,1496.91,1378.25,1378.25,900],["2011-09-28",1296.11,1296.11,1296.11,1296.11,3200],["2011-09-29",1213.96,1213.96,1213.96,1213.96,600],["2011-09-30",1277.85,1286.98,1131.81,1259.6,5400],["2011-10-03",1241.34,1241.34,1095.3,1186.58,3900],["2011-10-04",1186.58,1186.58,1177.45,1177.45,1000],["2011-10-05",1232.21,1232.21,1095.3,1095.3,1600],["2011-10-06",1140.94,1177.45,1040.54,1131.81,400],["2011-10-07",1177.45,1186.58,1177.45,1186.58,900],["2011-10-10",1232.21,1259.6,1177.45,1177.45,700],["2011-10-11",1204.83,1204.83,1204.83,1204.83,0],["2011-10-12",1122.68,1122.68,1122.68,1122.68,400],["2011-10-13",1177.45,1177.45,1177.45,1177.45,200],["2011-10-14",1232.21,1232.21,1095.3,1095.3,1800],["2011-10-17",1186.58,1186.58,1095.3,1113.56,1500],["2011-10-18",1131.81,1177.45,1040.54,1040.54,900],["2011-10-19",1159.19,1159.19,1095.3,1095.3,200],["2011-10-20",1195.7,1195.7,1195.7,1195.7,200],["2011-10-21",1277.85,1277.85,1186.58,1186.58,600],["2011-10-24",1213.96,1213.96,1213.96,1213.96,0],["2011-10-25",1259.6,1259.6,1131.81,1131.81,200],["2011-10-26",1268.72,1268.72,1113.56,1113.56,300],["2011-10-27",1213.96,1213.96,1095.3,1186.58,600],["2011-10-28",1223.09,1232.21,1095.3,1186.58,2500],["2011-10-31",1223.09,1223.09,1223.09,1223.09,200],["2011-11-01",1277.85,1277.85,1277.85,1277.85,100],["2011-11-02",1277.85,1277.85,1277.85,1277.85,100],["2011-11-03",1323.49,1323.49,1323.49,1323.49,100],["2011-11-04",1323.49,1323.49,1323.49,1323.49,0],["2011-11-07",1323.49,1323.49,1323.49,1323.49,0],["2011-11-08",1323.49,1323.49,1323.49,1323.49,0],["2011-11-09",1323.49,1323.49,1323.49,1323.49,0],["2011-11-10",1232.21,1232.21,1232.21,1232.21,100],["2011-11-11",1232.21,1232.21,1232.21,1232.21,0],["2011-11-14",1186.58,1223.09,1186.58,1223.09,300],["2011-11-15",1213.96,1213.96,1213.96,1213.96,0],["2011-11-16",1213.96,1213.96,1213.96,1213.96,0],["2011-11-17",1131.81,1159.19,1131.81,1159.19,200],["2011-11-18",1150.07,1150.07,1150.07,1150.07,0],["2011-11-21",1195.7,1195.7,1195.7,1195.7,100],["2011-11-22",1204.83,1204.83,1113.56,1113.56,400],["2011-11-23",1186.58,1204.83,1067.92,1067.92,11200],["2011-11-24",1095.3,1095.3,994.9,1095.3,1300],["2011-11-25",1058.79,1077.05,958.39,958.39,300],["2011-11-28",1040.54,1040.54,1040.54,1040.54,100],["2011-11-29",1049.66,1049.66,1049.66,1049.66,100],["2011-11-30",976.64,976.64,976.64,976.64,100],["2011-12-01",976.64,976.64,976.64,976.64,0],["2011-12-02",912.75,912.75,912.75,912.75,200],["2011-12-05",976.64,976.64,848.86,976.64,3600],["2011-12-06",848.86,976.64,848.86,976.64,1900],["2011-12-07",967.52,967.52,967.52,967.52,0],["2011-12-08",967.52,967.52,967.52,967.52,300],["2011-12-09",931.01,931.01,912.75,912.75,2400],["2011-12-12",931.01,931.01,931.01,931.01,3000],["2011-12-13",912.75,931.01,867.11,931.01,4400],["2011-12-14",931.01,931.01,912.75,912.75,1000],["2011-12-15",912.75,912.75,912.75,912.75,100],["2011-12-16",958.39,958.39,912.75,931.01,1000],["2011-12-19",921.88,921.88,912.75,912.75,1200],["2011-12-20",912.75,958.39,848.86,958.39,5400],["2011-12-21",848.86,949.26,848.86,931.01,8200],["2011-12-22",921.88,949.26,848.86,848.86,1900],["2011-12-23",940.13,958.39,867.11,921.88,2600],["2011-12-26",912.75,940.13,848.86,848.86,6600],["2011-12-27",912.75,912.75,848.86,885.37,3200],["2011-12-28",885.37,921.88,830.6,876.24,5900],["2011-12-29",885.37,885.37,885.37,885.37,0],["2011-12-30",894.5,940.13,830.6,830.6,8300],["2012-01-03",949.26,949.26,949.26,949.26,1000],["2012-01-04",885.37,912.75,885.37,885.37,3100],["2012-01-05",940.13,940.13,848.86,848.86,1000],["2012-01-06",903.62,912.75,839.73,867.11,1200],["2012-01-09",894.5,894.5,894.5,894.5,200],["2012-01-10",894.5,894.5,894.5,894.5,500],["2012-01-11",912.75,912.75,912.75,912.75,100],["2012-01-12",912.75,912.75,912.75,912.75,100],["2012-01-13",912.75,912.75,912.75,912.75,0],["2012-01-16",903.62,976.64,903.62,912.75,28700],["2012-01-17",958.39,958.39,912.75,912.75,1400],["2012-01-18",949.26,949.26,949.26,949.26,300],["2012-01-19",885.37,931.01,885.37,931.01,1200],["2012-01-20",967.52,985.77,857.99,967.52,2200],["2012-01-30",1031.41,1031.41,1031.41,1031.41,1000],["2012-01-31",1031.41,1031.41,1031.41,1031.41,0],["2012-02-01",1049.66,1049.66,1049.66,1049.66,200],["2012-02-02",1095.3,1095.3,976.64,1022.28,5200],["2012-02-03",1022.28,1022.28,1022.28,1022.28,400],["2012-02-06",1058.79,1086.17,958.39,1067.92,1800],["2012-02-07",976.64,976.64,976.64,976.64,1000],["2012-02-08",985.77,985.77,912.75,958.39,3000],["2012-02-09",949.26,949.26,949.26,949.26,500],["2012-02-10",885.37,931.01,885.37,912.75,3400],["2012-02-13",921.88,921.88,912.75,912.75,1300],["2012-02-14",912.75,931.01,912.75,931.01,1000],["2012-02-15",876.24,921.88,876.24,912.75,1900],["2012-02-16",912.75,912.75,912.75,912.75,1100],["2012-02-17",958.39,958.39,940.13,958.39,1700],["2012-02-20",1004.03,1004.03,985.77,1004.03,1500],["2012-02-21",1004.03,1049.66,1004.03,1049.66,2200],["2012-02-22",1104.43,1104.43,1040.54,1049.66,1800],["2012-02-23",1058.79,1131.81,1040.54,1131.81,800],["2012-02-24",1004.03,1067.92,1004.03,1004.03,2300],["2012-02-27",1013.15,1049.66,1013.15,1049.66,2700],["2012-02-28",1004.03,1004.03,976.64,976.64,1300],["2012-02-29",931.01,1040.54,931.01,1040.54,700],["2012-03-01",958.39,967.52,958.39,967.52,5500],["2012-03-02",958.39,967.52,921.88,931.01,4300],["2012-03-05",994.9,1004.03,985.77,985.77,61700],["2012-03-06",1040.54,1040.54,1040.54,1040.54,100],["2012-03-07",1004.03,1022.28,976.64,976.64,16300],["2012-03-08",921.88,1040.54,921.88,921.88,9000],["2012-03-09",1022.28,1022.28,903.62,903.62,18600],["2012-03-12",967.52,967.52,949.26,949.26,1200],["2012-03-13",1004.03,1013.15,903.62,949.26,4800],["2012-03-14",885.37,912.75,885.37,912.75,600],["2012-03-15",976.64,976.64,940.13,940.13,6100],["2012-03-16",1004.03,1004.03,949.26,949.26,1800],["2012-03-19",931.01,949.26,931.01,931.01,8900],["2012-03-20",931.01,949.26,912.75,912.75,1200],["2012-03-21",949.26,949.26,940.13,949.26,12200],["2012-03-22",958.39,958.39,958.39,958.39,200],["2012-03-23",958.39,958.39,958.39,958.39,0],["2012-03-26",1004.03,1004.03,921.88,976.64,2444],["2012-03-27",931.01,958.39,912.75,958.39,2244],["2012-03-28",958.39,958.39,958.39,958.39,600],["2012-03-29",894.5,894.5,894.5,894.5,100],["2012-03-30",921.88,931.01,921.88,931.01,11200],["2012-04-03",940.13,940.13,940.13,940.13,500],["2012-04-04",940.13,940.13,940.13,940.13,0],["2012-04-05",940.13,940.13,940.13,940.13,100],["2012-04-06",940.13,940.13,940.13,940.13,0],["2012-04-09",940.13,958.39,940.13,958.39,4400],["2012-04-10",949.26,949.26,940.13,940.13,2000],["2012-04-11",912.75,949.26,912.75,949.26,5836],["2012-04-12",1013.15,1013.15,931.01,967.52,13700],["2012-04-13",1004.03,1004.03,912.75,949.26,7900],["2012-04-16",1004.03,1004.03,1004.03,1004.03,83000],["2012-04-17",1067.92,1067.92,1067.92,1067.92,67500],["2012-04-18",1140.94,1140.94,1140.94,1140.94,113600],["2012-04-19",1213.96,1213.96,1213.96,1213.96,11000],["2012-04-20",1296.11,1296.11,1250.47,1296.11,115000],["2012-04-23",1296.11,1369.13,1213.96,1250.47,86960],["2012-04-24",1241.34,1241.34,1159.19,1232.21,95200],["2012-04-25",1213.96,1314.36,1186.58,1314.36,140600],["2012-04-26",1277.85,1405.64,1277.85,1405.64,90800],["2012-04-27",1487.78,1487.78,1369.13,1423.89,35800],["2012-05-02",1387.38,1423.89,1350.87,1350.87,148800],["2012-05-03",1259.6,1296.11,1259.6,1259.6,89000],["2012-05-04",1241.34,1350.87,1241.34,1350.87,75600],["2012-05-07",1442.15,1442.15,1433.02,1442.15,47580],["2012-05-08",1542.55,1542.55,1460.4,1524.29,62100],["2012-05-09",1542.55,1542.55,1469.53,1533.42,57200],["2012-05-10",1569.93,1588.19,1524.29,1551.68,76400],["2012-05-11",1533.42,1533.42,1451.27,1451.27,95300],["2012-05-14",1387.38,1414.76,1350.87,1369.13,51200],["2012-05-15",1360.0,1369.13,1277.85,1350.87,24700],["2012-05-16",1360.0,1360.0,1268.72,1323.49,18600],["2012-05-17",1360.0,1360.0,1277.85,1286.98,15300],["2012-05-18",1232.21,1277.85,1204.83,1204.83,24700],["2012-05-21",1268.72,1286.98,1159.19,1286.98,32700],["2012-05-22",1314.36,1323.49,1250.47,1259.6,20100],["2012-05-23",1232.21,1250.47,1195.7,1213.96,2700],["2012-05-24",1204.83,1213.96,1150.07,1177.45,21300],["2012-05-25",1186.58,1259.6,1186.58,1259.6,22100],["2012-05-28",1259.6,1259.6,1232.21,1241.34,8700],["2012-05-29",1186.58,1259.6,1186.58,1259.6,1000],["2012-05-30",1232.21,1232.21,1232.21,1232.21,0],["2012-05-31",1241.34,1241.34,1150.07,1150.07,3200],["2012-06-01",1177.45,1186.58,1122.68,1168.32,7900],["2012-06-04",1168.32,1168.32,1168.32,1168.32,0],["2012-06-05",1095.3,1168.32,1095.3,1168.32,3200],["2012-06-06",1140.94,1140.94,1104.43,1104.43,8800],["2012-06-07",1186.58,1186.58,1140.94,1186.58,11200],["2012-06-08",1232.21,1232.21,1177.45,1177.45,6200],["2012-06-11",1177.45,1204.83,1177.45,1204.83,22200],["2012-06-12",1186.58,1195.7,1159.19,1159.19,23100],["2012-06-13",1177.45,1177.45,1122.68,1177.45,31600],["2012-06-14",1131.81,1186.58,1122.68,1122.68,11100],["2012-06-15",1131.81,1168.32,1131.81,1159.19,25700],["2012-06-18",1150.07,1177.45,1150.07,1159.19,23700],["2012-06-19",1159.19,1159.19,1113.56,1113.56,23800],["2012-06-20",1168.32,1168.32,1095.3,1150.07,11100],["2012-06-21",1113.56,1140.94,1113.56,1113.56,14100],["2012-06-22",1113.56,1113.56,1095.3,1104.43,33400],["2012-06-25",1113.56,1113.56,1095.3,1095.3,1700],["2012-06-26",1095.3,1095.3,1022.28,1058.79,28900],["2012-06-27",985.77,1058.79,985.77,1058.79,35800],["2012-06-28",1040.54,1040.54,1031.41,1040.54,15700],["2012-06-29",1049.66,1049.66,1049.66,1049.66,1000],["2012-07-02",1086.17,1086.17,976.64,1031.41,5400],["2012-07-03",1031.41,1031.41,994.9,1013.15,51100],["2012-07-04",994.9,994.9,985.77,985.77,22472],["2012-07-05",967.52,1049.66,967.52,1049.66,11600],["2012-07-06",1013.15,1049.66,985.77,985.77,11900],["2012-07-09",1022.28,1022.28,967.52,985.77,14000],["2012-07-10",994.9,994.9,940.13,958.39,22300],["2012-07-11",949.26,949.26,912.75,921.88,36900],["2012-07-12",940.13,985.77,940.13,976.64,8500],["2012-07-13",1031.41,1040.54,994.9,1040.54,900],["2012-07-16",994.9,994.9,976.64,976.64,5300],["2012-07-17",958.39,1004.03,949.26,994.9,25500],["2012-07-18",994.9,994.9,949.26,949.26,17800],["2012-07-19",1013.15,1013.15,940.13,1013.15,22400],["2012-07-20",1013.15,1013.15,1013.15,1013.15,9300],["2012-07-23",994.9,994.9,958.39,958.39,12440],["2012-07-24",940.13,967.52,931.01,958.39,24100],["2012-07-25",958.39,967.52,949.26,958.39,5100],["2012-07-26",958.39,958.39,940.13,940.13,3000],["2012-07-27",940.13,949.26,940.13,949.26,4100],["2012-07-30",949.26,949.26,940.13,940.13,10500],["2012-07-31",976.64,976.64,958.39,976.64,4000],["2012-08-01",949.26,967.52,949.26,967.52,10800],["2012-08-02",967.52,976.64,967.52,967.52,1100],["2012-08-03",949.26,967.52,940.13,967.52,6400],["2012-08-06",985.77,985.77,976.64,976.64,2700],["2012-08-07",976.64,976.64,976.64,976.64,0],["2012-08-08",985.77,985.77,949.26,958.39,8100],["2012-08-09",949.26,967.52,931.01,958.39,14700],["2012-08-10",940.13,958.39,931.01,958.39,5500],["2012-08-13",958.39,958.39,958.39,958.39,0],["2012-08-14",921.88,949.26,921.88,949.26,8100],["2012-08-15",949.26,949.26,940.13,940.13,7000],["2012-08-16",940.13,940.13,921.88,921.88,4900],["2012-08-17",940.13,958.39,931.01,958.39,17100],["2012-08-20",985.77,985.77,921.88,976.64,19000],["2012-08-21",921.88,921.88,912.75,912.75,20800],["2012-08-22",931.01,931.01,912.75,912.75,16200],["2012-08-23",857.99,857.99,848.86,848.86,12300],["2012-08-24",803.22,867.11,803.22,857.99,9800],["2012-08-27",812.35,812.35,803.22,803.22,5600],["2012-08-28",803.22,803.22,766.71,775.84,26100],["2012-08-29",784.97,812.35,784.97,812.35,29900],["2012-08-30",821.48,821.48,821.48,821.48,100],["2012-08-31",812.35,812.35,812.35,812.35,700],["2012-09-04",830.6,830.6,803.22,812.35,5100],["2012-09-05",812.35,830.6,794.09,812.35,26300],["2012-09-06",812.35,821.48,766.71,812.35,14100],["2012-09-07",766.71,784.97,766.71,784.97,4800],["2012-09-10",766.71,766.71,748.46,748.46,3200],["2012-09-11",748.46,748.46,730.2,730.2,19000],["2012-09-12",766.71,766.71,766.71,766.71,100],["2012-09-13",757.58,784.97,757.58,784.97,29100],["2012-09-14",794.09,794.09,794.09,794.09,2300],["2012-09-17",766.71,794.09,766.71,794.09,20100],["2012-09-18",784.97,821.48,757.58,821.48,8600],["2012-09-19",748.46,848.86,748.46,848.86,36200],["2012-09-20",839.73,839.73,821.48,821.48,4000],["2012-09-21",803.22,803.22,803.22,803.22,4500],["2012-09-24",803.22,803.22,803.22,803.22,0],["2012-09-25",803.22,803.22,803.22,803.22,0],["2012-09-26",857.99,857.99,766.71,812.35,4100],["2012-09-27",784.97,784.97,775.84,775.84,2600],["2012-09-28",775.84,775.84,737.05,737.05,900],["2012-10-01",688.56,766.14,688.56,766.14,1300],["2012-10-02",766.14,766.14,766.14,766.14,0],["2012-10-03",756.44,766.14,756.44,766.14,3700],["2012-10-04",766.14,766.14,766.14,766.14,0],["2012-10-05",756.44,756.44,756.44,756.44,1000],["2012-10-08",717.65,775.84,707.95,775.84,16200],["2012-10-09",756.44,766.14,756.44,766.14,1500],["2012-10-10",766.14,766.14,766.14,766.14,0],["2012-10-11",775.84,804.93,775.84,804.93,300],["2012-10-12",843.72,843.72,843.72,843.72,100],["2012-10-15",843.72,843.72,843.72,843.72,0],["2012-10-16",785.54,814.63,785.54,814.63,2700],["2012-10-17",775.84,775.84,766.14,775.84,21700],["2012-10-18",804.93,804.93,756.44,785.54,4100],["2012-10-19",785.54,785.54,785.54,785.54,0],["2012-10-22",775.84,775.84,766.14,775.84,6400],["2012-10-23",775.84,775.84,775.84,775.84,200],["2012-10-24",766.14,775.84,746.74,775.84,17500],["2012-10-25",766.14,775.84,737.05,766.14,16838],["2012-10-26",766.14,766.14,766.14,766.14,5500],["2012-10-29",766.14,795.23,756.44,795.23,8900],["2012-10-30",814.63,824.33,785.54,824.33,5900],["2012-10-31",834.03,834.03,814.63,834.03,11500],["2012-11-01",843.72,843.72,814.63,814.63,17000],["2012-11-02",775.84,824.33,775.84,814.63,8600],["2012-11-05",824.33,824.33,795.23,814.63,9300],["2012-11-06",795.23,804.93,775.84,804.93,13000],["2012-11-07",814.63,824.33,814.63,824.33,2500],["2012-11-08",814.63,824.33,804.93,824.33,5500],["2012-11-09",804.93,814.63,795.23,814.63,14500],["2012-11-12",853.42,853.42,804.93,814.63,5000],["2012-11-13",834.03,834.03,814.63,824.33,4800],["2012-11-14",863.12,863.12,863.12,863.12,500],["2012-11-15",834.03,834.03,834.03,834.03,2500],["2012-11-16",843.72,843.72,834.03,834.03,3100],["2012-11-19",824.33,824.33,785.54,814.63,5000],["2012-11-20",834.03,834.03,834.03,834.03,700],["2012-11-21",843.72,843.72,843.72,843.72,1000],["2012-11-22",843.72,843.72,843.72,843.72,0],["2012-11-23",843.72,843.72,843.72,843.72,0],["2012-11-26",863.12,863.12,785.54,814.63,5400],["2012-11-27",775.84,814.63,775.84,814.63,1100],["2012-11-28",853.42,853.42,853.42,853.42,500],["2012-11-29",853.42,853.42,853.42,853.42,0],["2012-11-30",795.23,824.33,795.23,824.33,1600],["2012-12-03",824.33,824.33,824.33,824.33,200],["2012-12-04",863.12,863.12,863.12,863.12,500],["2012-12-05",824.33,824.33,824.33,824.33,700],["2012-12-06",824.33,824.33,824.33,824.33,0],["2012-12-07",824.33,824.33,824.33,824.33,1000],["2012-12-10",824.33,824.33,814.63,814.63,11000],["2012-12-11",824.33,824.33,795.23,814.63,10100],["2012-12-12",804.93,843.72,804.93,843.72,3000],["2012-12-13",834.03,834.03,804.93,834.03,3200],["2012-12-14",824.33,834.03,824.33,834.03,2100],["2012-12-17",834.03,834.03,834.03,834.03,2000],["2012-12-18",795.23,834.03,795.23,834.03,900],["2012-12-19",834.03,834.03,814.63,834.03,3400],["2012-12-20",834.03,834.03,834.03,834.03,0],["2012-12-21",834.03,834.03,834.03,834.03,0],["2012-12-24",834.03,834.03,834.03,834.03,0],["2012-12-25",834.03,834.03,834.03,834.03,0],["2012-12-26",795.23,795.23,795.23,795.23,7000],["2012-12-27",824.33,824.33,785.54,824.33,31600],["2012-12-28",824.33,824.33,785.54,824.33,16300],["2013-01-02",834.03,863.12,834.03,853.42,9000],["2013-01-03",824.33,843.72,824.33,843.72,200],["2013-01-04",834.03,834.03,834.03,834.03,1000],["2013-01-07",853.42,872.82,853.42,853.42,5200],["2013-01-08",834.03,834.03,834.03,834.03,6400],["2013-01-09",804.93,834.03,804.93,814.63,11000],["2013-01-10",834.03,834.03,834.03,834.03,1900],["2013-01-11",834.03,834.03,834.03,834.03,1700],["2013-01-14",834.03,834.03,834.03,834.03,0],["2013-01-15",824.33,853.42,824.33,853.42,15700],["2013-01-16",853.42,872.82,843.72,863.12,21500],["2013-01-17",863.12,931.01,863.12,931.01,36200],["2013-01-18",989.19,989.19,921.31,931.01,4100],["2013-01-21",940.7,940.7,853.42,911.61,300],["2013-01-22",843.72,872.82,824.33,872.82,7492],["2013-01-23",824.33,824.33,824.33,824.33,800],["2013-01-24",824.33,843.72,824.33,843.72,8400],["2013-01-25",872.82,872.82,843.72,863.12,8000],["2013-01-28",872.82,911.61,872.82,901.91,5800],["2013-01-29",863.12,872.82,853.42,853.42,7200],["2013-01-30",882.52,882.52,814.63,843.72,5900],["2013-01-31",834.03,834.03,834.03,834.03,500],["2013-02-01",834.03,834.03,834.03,834.03,0],["2013-02-04",834.03,834.03,834.03,834.03,0],["2013-02-05",892.21,892.21,785.54,834.03,2300],["2013-02-06",824.33,824.33,814.63,814.63,1600],["2013-02-07",834.03,853.42,775.84,853.42,15600],["2013-02-08",853.42,853.42,853.42,853.42,300],["2013-02-18",834.03,863.12,834.03,853.42,1600],["2013-02-19",853.42,853.42,853.42,853.42,11700],["2013-02-20",834.03,853.42,834.03,843.72,3400],["2013-02-21",834.03,834.03,814.63,814.63,10600],["2013-02-22",834.03,834.03,814.63,814.63,4500],["2013-02-25",834.03,834.03,824.33,834.03,10000],["2013-02-26",814.63,814.63,804.93,814.63,7800],["2013-02-27",814.63,814.63,814.63,814.63,0],["2013-02-28",834.03,834.03,834.03,834.03,8500],["2013-03-01",834.03,834.03,814.63,814.63,3400],["2013-03-04",863.12,863.12,804.93,814.63,6500],["2013-03-05",882.52,882.52,804.93,804.93,1100],["2013-03-06",882.52,882.52,882.52,882.52,100],["2013-03-07",814.63,824.33,814.63,824.33,300],["2013-03-08",804.93,804.93,804.93,804.93,100],["2013-03-11",737.05,863.12,737.05,863.12,5100],["2013-03-12",804.93,804.93,804.93,804.93,2000],["2013-03-13",834.03,834.03,814.63,814.63,4300],["2013-03-14",737.05,843.72,737.05,834.03,1600],["2013-03-15",834.03,834.03,834.03,834.03,0],["2013-03-18",824.33,824.33,824.33,824.33,18500],["2013-03-19",843.72,843.72,824.33,834.03,5500],["2013-03-20",843.72,853.42,843.72,853.42,10000],["2013-03-21",863.12,863.12,863.12,863.12,3000],["2013-03-22",863.12,863.12,863.12,863.12,0],["2013-03-25",843.72,843.72,843.72,843.72,4500],["2013-03-26",814.63,814.63,814.63,814.63,500],["2013-03-27",824.33,892.21,824.33,892.21,12000],["2013-03-28",872.82,882.52,834.03,834.03,7600],["2013-03-29",834.03,882.52,834.03,882.52,3100],["2013-04-01",834.03,872.82,834.03,872.82,3100],["2013-04-02",863.12,863.12,824.33,834.03,5300],["2013-04-03",834.03,834.03,824.33,824.33,10700],["2013-04-04",814.63,814.63,814.63,814.63,6000],["2013-04-05",775.84,795.23,775.84,795.23,2900],["2013-04-08",804.93,804.93,775.84,775.84,1700],["2013-04-09",766.14,766.14,766.14,766.14,1000],["2013-04-10",737.05,775.84,737.05,775.84,1100],["2013-04-11",707.95,707.95,707.95,707.95,100],["2013-04-12",775.84,775.84,688.56,766.14,900],["2013-04-15",785.54,785.54,698.25,698.25,47900],["2013-04-16",630.37,698.25,630.37,669.16,3200],["2013-04-17",727.35,727.35,669.16,688.56,500],["2013-04-18",727.35,727.35,727.35,727.35,1100],["2013-04-22",756.44,756.44,659.46,746.74,2600],["2013-04-23",688.56,756.44,688.56,707.95,400],["2013-04-24",727.35,727.35,727.35,727.35,500],["2013-04-25",727.35,727.35,727.35,727.35,0],["2013-04-26",727.35,727.35,727.35,727.35,0],["2013-05-02",678.86,678.86,678.86,678.86,200],["2013-05-03",727.35,727.35,727.35,727.35,500],["2013-05-06",717.65,717.65,717.65,717.65,2500],["2013-05-07",756.44,756.44,649.76,649.76,400],["2013-05-08",610.97,610.97,610.97,610.97,200],["2013-05-09",659.46,669.16,659.46,659.46,6700],["2013-05-10",659.46,659.46,659.46,659.46,0],["2013-05-13",678.86,678.86,610.97,630.37,4100],["2013-05-14",649.76,669.16,649.76,669.16,2000],["2013-05-15",669.16,669.16,669.16,669.16,1800],["2013-05-16",678.86,678.86,678.86,678.86,200],["2013-05-17",610.97,610.97,610.97,610.97,100],["2013-05-20",659.46,659.46,659.46,659.46,1500],["2013-05-21",630.37,659.46,630.37,659.46,2200],["2013-05-22",659.46,659.46,620.67,620.67,3500],["2013-05-23",649.76,649.76,591.58,640.07,4200],["2013-05-24",601.27,669.16,601.27,669.16,3500],["2013-05-27",698.25,698.25,630.37,688.56,14200],["2013-05-28",717.65,717.65,717.65,717.65,2500],["2013-05-29",669.16,669.16,669.16,669.16,900],["2013-05-30",678.86,678.86,630.37,659.46,6300],["2013-05-31",640.07,640.07,610.97,630.37,4400],["2013-06-03",669.16,669.16,630.37,630.37,13100],["2013-06-04",640.07,688.56,630.37,688.56,9100],["2013-06-05",707.95,707.95,707.95,707.95,100],["2013-06-06",727.35,746.74,727.35,746.74,200],["2013-06-07",775.84,775.84,766.14,766.14,8100],["2013-06-10",737.05,737.05,698.25,727.35,8600],["2013-06-11",688.56,698.25,688.56,688.56,2400],["2013-06-12",698.25,756.44,698.25,756.44,200],["2013-06-13",756.44,756.44,756.44,756.44,2700],["2013-06-14",727.35,727.35,727.35,727.35,2000],["2013-06-17",775.84,775.84,775.84,775.84,100],["2013-06-18",775.84,775.84,775.84,775.84,300],["2013-06-19",775.84,775.84,775.84,775.84,0],["2013-06-20",775.84,775.84,775.84,775.84,0],["2013-06-21",727.35,766.14,727.35,746.74,8560],["2013-06-24",804.93,804.93,698.25,698.25,3400],["2013-06-25",698.25,698.25,649.76,649.76,8700],["2013-06-26",640.07,707.95,640.07,707.95,1100],["2013-06-27",707.95,707.95,707.95,707.95,0],["2013-06-28",707.95,707.95,707.95,707.95,0],["2013-07-01",707.95,707.95,707.95,707.95,0],["2013-07-02",707.95,707.95,707.95,707.95,0],["2013-07-03",756.44,756.44,756.44,756.44,100],["2013-07-04",756.44,756.44,756.44,756.44,0],["2013-07-05",756.44,756.44,756.44,756.44,0],["2013-07-08",756.44,756.44,756.44,756.44,0],["2013-07-09",756.44,756.44,756.44,756.44,0],["2013-07-10",756.44,756.44,756.44,756.44,0],["2013-07-11",756.44,756.44,756.44,756.44,500],["2013-07-12",756.44,756.44,756.44,756.44,0],["2013-07-15",756.44,756.44,756.44,756.44,0],["2013-07-16",756.44,756.44,756.44,756.44,0],["2013-07-17",756.44,756.44,756.44,756.44,1000],["2013-07-18",756.44,756.44,756.44,756.44,0],["2013-07-19",756.44,756.44,756.44,756.44,0],["2013-07-22",766.14,766.14,766.14,766.14,500],["2013-07-23",766.14,766.14,766.14,766.14,0],["2013-07-24",766.14,766.14,766.14,766.14,0],["2013-07-25",766.14,766.14,766.14,766.14,0],["2013-07-26",766.14,766.14,766.14,766.14,0],["2013-07-29",814.63,814.63,814.63,814.63,100],["2013-07-30",814.63,814.63,814.63,814.63,0],["2013-07-31",737.05,737.05,737.05,737.05,100],["2013-08-01",669.16,669.16,669.16,669.16,100],["2013-08-02",669.16,669.16,669.16,669.16,0],["2013-08-05",727.35,727.35,727.35,727.35,100],["2013-08-06",727.35,727.35,727.35,727.35,0],["2013-08-07",727.35,727.35,727.35,727.35,0],["2013-08-08",727.35,727.35,727.35,727.35,0],["2013-08-09",659.46,756.44,659.46,756.44,500],["2013-08-12",756.44,756.44,756.44,756.44,0],["2013-08-13",756.44,756.44,756.44,756.44,0],["2013-08-14",756.44,756.44,756.44,756.44,0],["2013-08-15",756.44,756.44,756.44,756.44,0],["2013-08-16",746.74,746.74,746.74,746.74,200],["2013-08-19",746.74,746.74,746.74,746.74,0],["2013-08-20",746.74,746.74,746.74,746.74,0],["2013-08-21",746.74,746.74,746.74,746.74,0],["2013-08-22",746.74,746.74,746.74,746.74,0],["2013-08-23",746.74,746.74,746.74,746.74,0],["2013-08-26",737.05,737.05,737.05,737.05,300],["2013-08-27",737.05,737.05,737.05,737.05,0],["2013-08-28",737.05,737.05,737.05,737.05,0],["2013-08-29",737.05,737.05,737.05,737.05,0],["2013-08-30",766.14,766.14,766.14,766.14,100],["2013-09-03",766.14,766.14,766.14,766.14,0],["2013-09-04",766.14,766.14,766.14,766.14,0],["2013-09-05",775.84,775.84,775.84,775.84,800],["2013-09-06",775.84,775.84,775.84,775.84,0],["2013-09-09",775.84,775.84,775.84,775.84,0],["2013-09-10",698.25,698.25,698.25,698.25,2100],["2013-09-11",698.25,698.25,698.25,698.25,0],["2013-09-12",698.25,698.25,698.25,698.25,0],["2013-09-13",698.25,698.25,698.25,698.25,0],["2013-09-16",678.86,678.86,640.07,640.07,1500],["2013-09-17",630.37,630.37,610.97,610.97,7100],["2013-09-18",620.67,620.67,610.97,610.97,11800],["2013-09-19",610.97,610.97,591.58,601.27,16200],["2013-09-20",591.58,591.58,591.58,591.58,1200],["2013-09-23",591.58,591.58,591.58,591.58,0],["2013-09-24",601.27,610.97,601.27,601.27,9000],["2013-09-25",601.27,601.27,601.27,601.27,500],["2013-09-26",601.27,601.27,601.27,601.27,4000],["2013-09-27",601.27,640.07,601.27,640.07,10300],["2013-09-30",649.76,659.46,649.76,659.46,300],["2013-10-01",659.46,659.46,659.46,659.46,4],["2013-10-02",659.46,659.46,659.46,659.46,0],["2013-10-03",717.65,717.65,717.65,717.65,300],["2013-10-04",775.84,775.84,775.84,775.84,100],["2013-10-07",775.84,775.84,775.84,775.84,0],["2013-10-08",775.84,775.84,775.84,775.84,0],["2013-10-09",717.65,775.84,717.65,727.35,4900],["2013-10-10",727.35,727.35,727.35,727.35,0],["2013-10-11",727.35,727.35,727.35,727.35,0],["2013-10-14",727.35,727.35,727.35,727.35,0],["2013-10-15",737.05,737.05,659.46,737.05,900],["2013-10-16",737.05,737.05,737.05,737.05,0],["2013-10-17",737.05,737.05,737.05,737.05,0],["2013-10-18",804.93,804.93,698.25,698.25,200],["2013-10-21",630.37,698.25,630.37,698.25,6100],["2013-10-22",630.37,727.35,630.37,727.35,2200],["2013-10-23",727.35,727.35,727.35,727.35,0],["2013-10-24",727.35,727.35,727.35,727.35,0],["2013-10-25",727.35,727.35,727.35,727.35,0],["2013-10-28",727.35,727.35,727.35,727.35,100],["2013-10-29",727.35,727.35,727.35,727.35,0],["2013-10-30",727.35,727.35,727.35,727.35,0],["2013-10-31",727.35,727.35,727.35,727.35,0],["2013-11-01",659.46,707.95,659.46,707.95,200],["2013-11-04",707.95,707.95,707.95,707.95,0],["2013-11-05",698.25,698.25,698.25,698.25,11500],["2013-11-06",698.25,698.25,669.16,688.56,8000],["2013-11-07",669.16,669.16,669.16,669.16,6132],["2013-11-08",707.95,707.95,698.25,698.25,2100],["2013-11-11",746.74,746.74,746.74,746.74,100],["2013-11-12",737.05,746.74,737.05,746.74,21300],["2013-11-13",766.14,766.14,727.35,727.35,15600],["2013-11-14",727.35,727.35,727.35,727.35,0],["2013-11-15",717.65,717.65,698.25,707.95,1100],["2013-11-18",727.35,727.35,727.35,727.35,5000],["2013-11-19",698.25,698.25,698.25,698.25,200],["2013-11-20",698.25,698.25,698.25,698.25,0],["2013-11-21",698.25,727.35,698.25,727.35,9200],["2013-11-22",727.35,727.35,727.35,727.35,0],["2013-11-25",727.35,727.35,727.35,727.35,0],["2013-11-26",678.86,678.86,678.86,678.86,800],["2013-11-27",678.86,707.95,678.86,707.95,119596],["2013-11-28",707.95,707.95,707.95,707.95,0],["2013-11-29",746.74,756.44,746.74,746.74,11500],["2013-12-02",727.35,775.84,727.35,775.84,30900],["2013-12-03",785.54,853.42,775.84,853.42,268800],["2013-12-04",843.72,872.82,843.72,872.82,4204],["2013-12-05",863.12,882.52,853.42,872.82,14200],["2013-12-06",872.82,882.52,872.82,882.52,2300],["2013-12-09",843.72,872.82,843.72,872.82,200],["2013-12-10",872.82,872.82,872.82,872.82,0],["2013-12-11",834.03,834.03,834.03,834.03,2000],["2013-12-12",872.82,872.82,872.82,872.82,100],["2013-12-13",872.82,872.82,872.82,872.82,0],["2013-12-16",921.31,921.31,921.31,921.31,100],["2013-12-17",872.82,921.31,872.82,921.31,37700],["2013-12-18",989.19,989.19,931.01,979.49,10100],["2013-12-19",882.52,979.49,882.52,979.49,4900],["2013-12-20",1047.38,1047.38,931.01,979.49,13900],["2013-12-23",979.49,998.89,979.49,998.89,3100],["2013-12-24",1018.29,1018.29,969.8,998.89,8600],["2013-12-25",1018.29,1037.68,1008.59,1037.68,14000],["2013-12-26",989.19,989.19,989.19,989.19,100],["2013-12-27",989.19,989.19,989.19,989.19,0],["2013-12-30",892.21,979.49,892.21,979.49,1100],["2013-12-31",892.21,1018.29,892.21,1018.29,300],["2014-01-02",969.8,1018.29,969.8,1018.29,572],["2014-01-03",1018.29,1018.29,1018.29,1018.29,72],["2014-01-06",1105.57,1105.57,1105.57,1105.57,100],["2014-01-07",1057.08,1057.08,1057.08,1057.08,100],["2014-01-08",1037.68,1047.38,1008.59,1047.38,18828],["2014-01-09",950.4,1008.59,950.4,1008.59,10400],["2014-01-10",911.61,989.19,911.61,989.19,2600],["2014-01-13",921.31,1018.29,921.31,1018.29,5200],["2014-01-14",1008.59,1115.27,1008.59,1066.78,10300],["2014-01-15",1057.08,1057.08,1057.08,1057.08,10000],["2014-01-16",969.8,1047.38,969.8,1047.38,10800],["2014-01-17",1037.68,1037.68,998.89,1037.68,3400],["2014-01-20",1018.29,1037.68,1018.29,1018.29,5072],["2014-01-21",921.31,1018.29,921.31,1018.29,3500],["2014-01-22",1018.29,1018.29,1018.29,1018.29,100],["2014-01-23",1018.29,1018.29,1018.29,1018.29,0],["2014-01-24",931.01,1008.59,931.01,1008.59,200],["2014-01-27",1008.59,1008.59,1008.59,1008.59,0],["2014-02-06",1095.87,1095.87,921.31,1066.78,900],["2014-02-07",1066.78,1066.78,969.8,1057.08,3200],["2014-02-10",979.49,1095.87,969.8,1095.87,6800],["2014-02-11",989.19,1066.78,989.19,1047.38,14400],["2014-02-12",969.8,1037.68,969.8,1037.68,3600],["2014-02-13",969.8,969.8,969.8,969.8,4400],["2014-02-14",921.31,1047.38,921.31,1047.38,200],["2014-02-17",969.8,969.8,969.8,969.8,22400],["2014-02-18",969.8,1008.59,969.8,1008.59,14900],["2014-02-19",1047.38,1066.78,960.1,998.89,110400],["2014-02-20",979.49,1066.78,979.49,1066.78,85600],["2014-02-21",1066.78,1095.87,1027.98,1095.87,48600],["2014-02-24",1066.78,1202.55,1066.78,1202.55,150500],["2014-02-25",1318.92,1318.92,1318.92,1318.92,81308],["2014-02-26",1445.0,1445.0,1348.02,1445.0,134780],["2014-02-27",1580.77,1580.77,1454.7,1580.77,249100],["2014-02-28",1600.16,1609.86,1551.68,1551.68,78400],["2014-03-03",1541.98,1629.26,1541.98,1600.16,100870],["2014-03-04",1600.16,1755.33,1590.47,1755.33,125400],["2014-03-05",1803.82,1891.1,1803.82,1891.1,8100],["2014-03-06",1755.33,1891.1,1755.33,1832.92,67202],["2014-03-07",1823.22,1823.22,1716.54,1784.43,17775],["2014-03-10",1726.24,1842.61,1726.24,1842.61,16000],["2014-03-11",1765.03,1852.31,1765.03,1852.31,55720],["2014-03-12",1852.31,1862.01,1803.82,1852.31,28000],["2014-03-13",1891.1,2036.57,1891.1,2036.57,74010],["2014-03-14",2036.57,2182.04,1988.08,2085.06,14800],["2014-03-17",2085.06,2085.06,1910.5,2065.67,22600],["2014-03-18",2036.57,2259.63,2036.57,2259.63,75300],["2014-03-19",2133.55,2327.51,2133.55,2327.51,3210],["2014-03-20",2162.65,2288.72,2104.46,2288.72,339100],["2014-03-21",2279.02,2279.02,2133.55,2279.02,10900],["2014-03-24",2133.55,2269.32,2133.55,2162.65,35900],["2014-03-25",2152.95,2162.65,2055.97,2055.97,32700],["2014-03-26",2026.88,2075.37,1939.59,1939.59,35300],["2014-03-27",1939.59,2133.55,1939.59,1939.59,62400],["2014-03-28",1939.59,2133.55,1939.59,2085.06,3900],["2014-03-31",2288.72,2288.72,1958.99,2133.55,172600],["2014-04-01",1958.99,2026.88,1939.59,1958.99,8320],["2014-04-02",2075.37,2085.06,1910.5,2036.57,7900],["2014-04-03",2036.57,2036.57,2036.57,2036.57,2700],["2014-04-04",1988.08,1988.08,1900.8,1939.59,5436],["2014-04-07",1939.59,1939.59,1900.8,1900.8,2100],["2014-04-08",1891.1,1988.08,1891.1,1958.99,6300],["2014-04-10",1900.8,1900.8,1900.8,1900.8,4000],["2014-04-11",2036.57,2036.57,1939.59,1939.59,600],["2014-04-14",1939.59,1968.69,1920.2,1920.2,12000],["2014-04-15",1891.1,1891.1,1842.61,1891.1,12770],["2014-04-16",1939.59,1939.59,1842.61,1891.1,20104],["2014-04-17",1832.92,1891.1,1832.92,1891.1,44000],["2014-04-18",1832.92,1871.71,1803.82,1871.71,3000],["2014-04-21",1794.12,1832.92,1765.03,1832.92,6300],["2014-04-22",1755.33,1842.61,1745.63,1842.61,5100],["2014-04-23",1813.52,1832.92,1813.52,1832.92,2000],["2014-04-24",1755.33,1842.61,1755.33,1813.52,3600],["2014-04-25",1813.52,1832.92,1813.52,1832.92,600],["2014-04-28",1784.43,1823.22,1765.03,1823.22,2500],["2014-04-29",1794.12,1823.22,1794.12,1823.22,3300],["2014-05-05",1813.52,1813.52,1745.63,1813.52,5200],["2014-05-06",1745.63,1813.52,1735.94,1813.52,3100],["2014-05-07",1813.52,1813.52,1813.52,1813.52,0],["2014-05-08",1755.33,1755.33,1638.96,1638.96,37500],["2014-05-09",1561.37,1648.65,1551.68,1648.65,33800],["2014-05-12",1600.16,1600.16,1551.68,1551.68,42800],["2014-05-13",1590.47,1609.86,1512.88,1609.86,4900],["2014-05-14",1571.07,1668.05,1571.07,1668.05,6100],["2014-05-15",1687.45,1687.45,1609.86,1648.65,26800],["2014-05-16",1668.05,1687.45,1668.05,1687.45,10000],["2014-05-19",1668.05,1668.05,1648.65,1648.65,14800],["2014-05-20",1687.45,1697.14,1668.05,1677.75,17100],["2014-05-21",1668.05,1677.75,1648.65,1677.75,39300],["2014-05-22",1697.14,1726.24,1677.75,1687.45,45000],["2014-05-23",1697.14,1697.14,1677.75,1677.75,5300],["2014-05-26",1668.05,1735.94,1668.05,1735.94,12100],["2014-05-27",1735.94,1735.94,1629.26,1726.24,8200],["2014-05-28",1697.14,1726.24,1697.14,1726.24,19700],["2014-05-29",1668.05,1697.14,1648.65,1677.75,20600],["2014-05-30",1609.86,1648.65,1609.86,1619.56,169800],["2014-06-02",1609.86,1619.56,1609.86,1619.56,1017],["2014-06-03",1638.96,1638.96,1638.96,1638.96,100],["2014-06-04",1600.16,1600.16,1600.16,1600.16,36000],["2014-06-05",1590.47,1590.47,1590.47,1590.47,1000],["2014-06-06",1590.47,1590.47,1590.47,1590.47,0],["2014-06-09",1590.47,1590.47,1590.47,1590.47,0],["2014-06-10",1590.47,1590.47,1590.47,1590.47,0],["2014-06-11",1590.47,1590.47,1590.47,1590.47,0],["2014-06-12",1454.7,1590.47,1454.7,1512.88,7000],["2014-06-13",1493.49,1648.65,1493.49,1648.65,1100],["2014-06-16",1813.52,1813.52,1735.94,1765.03,17400],["2014-06-17",1794.12,1794.12,1600.16,1600.16,3000],["2014-06-18",1619.56,1619.56,1619.56,1619.56,700],["2014-06-19",1648.65,1765.03,1648.65,1648.65,5000],["2014-06-20",1551.68,1551.68,1551.68,1551.68,100],["2014-06-23",1687.45,1697.14,1600.16,1600.16,900],["2014-06-24",1648.65,1755.33,1648.65,1755.33,8000],["2014-06-25",1824.85,1824.85,1824.85,1824.85,300],["2014-06-26",1755.33,1755.33,1651.06,1737.95,1500],["2014-06-27",1737.95,1737.95,1737.95,1737.95,1],["2014-06-30",1737.95,1737.95,1598.92,1651.06,4100],["2014-07-01",1755.33,1755.33,1703.19,1703.19,200],["2014-07-02",1737.95,1859.61,1581.54,1581.54,4300],["2014-07-03",1651.06,1651.06,1651.06,1651.06,1500],["2014-07-04",1564.16,1564.16,1564.16,1564.16,600],["2014-07-07",1564.16,1668.43,1564.16,1668.43,6200],["2014-07-08",1720.57,1737.95,1564.16,1564.16,6200],["2014-07-09",1564.16,1564.16,1564.16,1564.16,52],["2014-07-10",1564.16,1651.06,1564.16,1564.16,4400],["2014-07-11",1494.64,1616.3,1494.64,1616.3,4100],["2014-07-14",1616.3,1616.3,1616.3,1616.3,5000],["2014-07-15",1616.3,1616.3,1564.16,1564.16,900],["2014-07-16",1598.92,1616.3,1598.92,1598.92,3200],["2014-07-17",1598.92,1598.92,1598.92,1598.92,3500],["2014-07-18",1598.92,1598.92,1598.92,1598.92,0],["2014-07-21",1651.06,1651.06,1598.92,1598.92,5700],["2014-07-22",1581.54,1581.54,1581.54,1581.54,5500],["2014-07-23",1598.92,1598.92,1598.92,1598.92,7600],["2014-07-24",1598.92,1598.92,1598.92,1598.92,0],["2014-07-25",1598.92,1598.92,1598.92,1598.92,3000],["2014-07-28",1581.54,1598.92,1581.54,1598.92,8100],["2014-07-29",1477.26,1477.26,1477.26,1477.26,100],["2014-07-30",1407.74,1616.3,1390.36,1390.36,4000],["2014-07-31",1477.26,1529.4,1477.26,1529.4,200],["2014-08-01",1633.68,1633.68,1390.36,1390.36,26100],["2014-08-04",1286.09,1494.64,1286.09,1286.09,2400],["2014-08-05",1286.09,1286.09,1286.09,1286.09,0],["2014-08-06",1407.74,1407.74,1407.74,1407.74,200],["2014-08-07",1477.26,1512.02,1477.26,1512.02,2114],["2014-08-08",1546.78,1564.16,1477.26,1477.26,408],["2014-08-11",1477.26,1477.26,1477.26,1477.26,100],["2014-08-12",1564.16,1564.16,1564.16,1564.16,2100],["2014-08-13",1407.74,1598.92,1407.74,1598.92,200],["2014-08-14",1598.92,1598.92,1598.92,1598.92,26],["2014-08-15",1598.92,1598.92,1598.92,1598.92,0],["2014-08-18",1564.16,1564.16,1564.16,1564.16,300],["2014-08-19",1425.12,1425.12,1425.12,1425.12,100],["2014-08-20",1286.09,1529.4,1286.09,1529.4,500],["2014-08-21",1477.26,1477.26,1425.12,1425.12,2900],["2014-08-22",1477.26,1546.78,1372.98,1372.98,3500],["2014-08-25",1459.88,1459.88,1372.98,1372.98,1400],["2014-08-26",1494.64,1494.64,1494.64,1494.64,8900],["2014-08-27",1564.16,1564.16,1355.6,1355.6,1100],["2014-08-28",1477.26,1477.26,1459.88,1477.26,6500],["2014-08-29",1564.16,1581.54,1494.64,1564.16,4800],["2014-09-03",1598.92,1598.92,1529.4,1529.4,2600],["2014-09-04",1564.16,1564.16,1477.26,1477.26,6200],["2014-09-05",1598.92,1616.3,1598.92,1598.92,5800],["2014-09-08",1598.92,1633.68,1581.54,1581.54,4300],["2014-09-09",1598.92,1598.92,1425.12,1564.16,17900],["2014-09-10",1564.16,1720.57,1564.16,1720.57,16200],["2014-09-11",1737.95,1737.95,1616.3,1616.3,1000],["2014-09-12",1616.3,1633.68,1616.3,1616.3,7600],["2014-09-15",1633.68,1772.71,1633.68,1755.33,18200],["2014-09-16",1790.09,1894.37,1737.95,1894.37,87640],["2014-09-17",1894.37,1998.65,1894.37,1998.65,10140],["2014-09-18",1998.65,1998.65,1894.37,1894.37,4200],["2014-09-19",1720.57,2068.16,1720.57,2068.16,70100],["2014-09-22",2137.68,2137.68,2137.68,2137.68,2538],["2014-09-23",2085.54,2102.92,2085.54,2085.54,3800],["2014-09-24",2085.54,2085.54,1894.37,1894.37,9300],["2014-09-25",1894.37,1894.37,1824.85,1824.85,10300],["2014-09-26",1911.75,1929.13,1842.23,1859.61,9700],["2014-09-29",1859.61,1876.99,1807.47,1807.47,34300],["2014-09-30",1876.99,1911.75,1790.09,1911.75,11500],["2014-10-01",1824.85,2016.03,1824.85,1981.27,11300],["2014-10-02",2033.4,2033.4,1946.51,1981.27,16200],["2014-10-03",2033.4,2085.54,1963.89,1963.89,4900],["2014-10-06",1911.75,2085.54,1911.75,2085.54,13600],["2014-10-07",2085.54,2137.68,2085.54,2137.68,2800],["2014-10-08",2172.44,2172.44,2137.68,2137.68,2500],["2014-10-09",2172.44,2207.2,1929.13,2120.3,21500],["2014-10-10",1963.89,1963.89,1963.89,1963.89,14000],["2014-10-13",1963.89,1963.89,1963.89,1963.89,0],["2014-10-14",1963.89,2155.06,1963.89,2155.06,6500],["2014-10-15",2189.82,2363.62,2102.92,2346.24,4940],["2014-10-16",2207.2,2346.24,2120.3,2346.24,11700],["2014-10-17",2433.13,2537.41,2433.13,2502.65,4400],["2014-10-20",2502.65,2572.17,2502.65,2537.41,4800],["2014-10-21",2502.65,2572.17,2294.1,2363.62,20600],["2014-10-22",2467.89,2520.03,2363.62,2363.62,32658],["2014-10-23",2363.62,2363.62,2155.06,2155.06,600],["2014-10-24",2276.72,2346.24,2276.72,2346.24,1000],["2014-10-27",2363.62,2433.13,2137.68,2137.68,2200],["2014-10-28",2294.1,2346.24,2224.58,2241.96,2700],["2014-10-29",2155.06,2294.1,2155.06,2259.34,3600],["2014-10-30",2085.54,2328.86,2085.54,2311.48,5300],["2014-10-31",2328.86,2328.86,2328.86,2328.86,560],["2014-11-03",2554.79,2554.79,2554.79,2554.79,740],["2014-11-04",2554.79,2554.79,2554.79,2554.79,0],["2014-11-05",2311.48,2693.83,2311.48,2502.65,33500],["2014-11-06",2572.17,2572.17,2346.24,2467.89,9900],["2014-11-07",2328.86,2450.51,2328.86,2450.51,10600],["2014-11-10",2224.58,2224.58,2224.58,2224.58,108],["2014-11-11",2224.58,2398.37,2224.58,2398.37,2100],["2014-11-12",2398.37,2398.37,2398.37,2398.37,1000],["2014-11-13",2398.37,2433.13,2224.58,2381.0,1100],["2014-11-14",2433.13,2433.13,2224.58,2224.58,300],["2014-11-17",2398.37,2415.75,2346.24,2346.24,900],["2014-11-18",2398.37,2398.37,2398.37,2398.37,200],["2014-11-19",2433.13,2433.13,2311.48,2311.48,500],["2014-11-20",2398.37,2520.03,2346.24,2346.24,1000],["2014-11-21",2398.37,2398.37,2398.37,2398.37,39260],["2014-11-24",2398.37,2398.37,2346.24,2346.24,300],["2014-11-25",2398.37,2398.37,2276.72,2276.72,60700],["2014-11-26",2398.37,2502.65,2346.24,2502.65,2921],["2014-11-27",2537.41,2537.41,2537.41,2537.41,100],["2014-11-28",2780.72,2780.72,2780.72,2780.72,240],["2014-12-01",2867.62,2867.62,2572.17,2693.83,11200],["2014-12-02",2780.72,2780.72,2780.72,2780.72,75080],["2014-12-03",2780.72,2780.72,2780.72,2780.72,0],["2014-12-04",2780.72,2780.72,2780.72,2780.72,0],["2014-12-05",2502.65,2502.65,2502.65,2502.65,103],["2014-12-08",2745.97,2745.97,2693.83,2693.83,7500],["2014-12-09",2728.59,2728.59,2728.59,2728.59,200],["2014-12-10",2728.59,2728.59,2728.59,2728.59,0],["2014-12-11",2728.59,2728.59,2728.59,2728.59,0],["2014-12-12",2467.89,2467.89,2467.89,2467.89,100],["2014-12-15",2606.93,2606.93,2467.89,2606.93,1900],["2014-12-16",2537.41,2537.41,2537.41,2537.41,200],["2014-12-17",2537.41,2537.41,2537.41,2537.41,0],["2014-12-18",2433.13,2520.03,2433.13,2502.65,700],["2014-12-19",2502.65,2502.65,2502.65,2502.65,0],["2014-12-22",2502.65,2502.65,2502.65,2502.65,28],["2014-12-23",2346.24,2606.93,2276.72,2606.93,3100],["2014-12-24",2363.62,2520.03,2346.24,2520.03,2300],["2014-12-25",2520.03,2520.03,2520.03,2520.03,1400],["2014-12-26",2520.03,2520.03,2520.03,2520.03,0],["2014-12-29",2276.72,2276.72,2276.72,2276.72,1000],["2014-12-30",2276.72,2502.65,2259.34,2502.65,3600],["2014-12-31",2502.65,2502.65,2502.65,2502.65,0],["2015-01-05",2502.65,2502.65,2502.65,2502.65,0],["2015-01-06",2502.65,2502.65,2502.65,2502.65,0],["2015-01-07",2745.97,2745.97,2502.65,2502.65,1000],["2015-01-08",2415.75,2415.75,2415.75,2415.75,500],["2015-01-09",2415.75,2415.75,2415.75,2415.75,500],["2015-01-12",2433.13,2433.13,2433.13,2433.13,500],["2015-01-13",2433.13,2450.51,2433.13,2450.51,500],["2015-01-14",2433.13,2693.83,2207.2,2693.83,2510],["2015-01-15",2693.83,2693.83,2693.83,2693.83,12],["2015-01-16",2450.51,2450.51,2450.51,2450.51,300],["2015-01-19",2328.86,2328.86,2259.34,2259.34,1200],["2015-01-20",2259.34,2259.34,2259.34,2259.34,0],["2015-01-21",2276.72,2485.27,2276.72,2485.27,1100],["2015-01-22",2381.0,2381.0,2381.0,2381.0,500],["2015-01-23",2381.0,2381.0,2381.0,2381.0,500],["2015-01-26",2589.55,2589.55,2589.55,2589.55,1000],["2015-01-27",2433.13,2433.13,2433.13,2433.13,500],["2015-01-28",2450.51,2450.51,2450.51,2450.51,500],["2015-01-29",2450.51,2450.51,2450.51,2450.51,0],["2015-01-30",2450.51,2450.51,2450.51,2450.51,500],["2015-02-02",2450.51,2450.51,2450.51,2450.51,500],["2015-02-03",2398.37,2398.37,2398.37,2398.37,3800],["2015-02-04",2294.1,2294.1,2294.1,2294.1,300],["2015-02-05",2259.34,2259.34,2085.54,2102.92,1500],["2015-02-06",2259.34,2259.34,2259.34,2259.34,510],["2015-02-09",2294.1,2294.1,2294.1,2294.1,500],["2015-02-10",2311.48,2311.48,2068.16,2259.34,32300],["2015-02-11",2033.4,2259.34,2033.4,2259.34,200],["2015-02-12",2276.72,2485.27,2276.72,2485.27,1000],["2015-02-13",2415.75,2728.59,2415.75,2728.59,1200],["2015-02-24",2467.89,2467.89,2467.89,2467.89,200],["2015-02-25",2224.58,2224.58,2224.58,2224.58,500],["2015-02-26",2241.96,2294.1,2016.03,2259.34,7100],["2015-02-27",2276.72,2433.13,2259.34,2433.13,2700],["2015-03-02",2207.2,2224.58,2189.82,2189.82,1634],["2015-03-03",2207.2,2259.34,2137.68,2259.34,11600],["2015-03-04",2276.72,2276.72,2224.58,2241.96,7600],["2015-03-05",2241.96,2433.13,2241.96,2294.1,48500],["2015-03-06",2311.48,2502.65,2259.34,2502.65,30100],["2015-03-09",2259.34,2589.55,2259.34,2554.79,7140],["2015-03-10",2606.93,2641.69,2589.55,2589.55,5200],["2015-03-11",2502.65,2520.03,2346.24,2520.03,143001],["2015-03-12",2346.24,2433.13,2346.24,2433.13,4100],["2015-03-13",2520.03,2520.03,2520.03,2520.03,4100],["2015-03-16",2346.24,2520.03,2328.86,2328.86,3400],["2015-03-17",2346.24,2346.24,2346.24,2346.24,500],["2015-03-18",2467.89,2467.89,2467.89,2467.89,100],["2015-03-19",2450.51,2450.51,2450.51,2450.51,35200],["2015-03-20",2415.75,2415.75,2415.75,2415.75,100],["2015-03-23",2415.75,2415.75,2415.75,2415.75,0],["2015-03-24",2415.75,2415.75,2224.58,2415.75,400],["2015-03-25",2450.51,2450.51,2450.51,2450.51,100],["2015-03-26",2259.34,2415.75,2224.58,2415.75,2013],["2015-03-27",2433.13,2433.13,2433.13,2433.13,100],["2015-03-30",2433.13,2433.13,2433.13,2433.13,0],["2015-03-31",2224.58,2224.58,2224.58,2224.58,500],["2015-04-01",2259.34,2259.34,2224.58,2224.58,600],["2015-04-02",2224.58,2224.58,2224.58,2224.58,61],["2015-04-03",2224.58,2224.58,2224.58,2224.58,100],["2015-04-06",2328.86,2328.86,2328.86,2328.86,100],["2015-04-07",2137.68,2137.68,2137.68,2137.68,3700],["2015-04-08",2259.34,2311.48,2241.96,2241.96,7800],["2015-04-09",2241.96,2433.13,2241.96,2311.48,6600],["2015-04-10",2433.13,2433.13,2276.72,2346.24,8200],["2015-04-13",2433.13,2433.13,2294.1,2363.62,3200],["2015-04-14",2415.75,2415.75,2311.48,2415.75,13000],["2015-04-15",2363.62,2606.93,2363.62,2520.03,15900],["2015-04-16",2467.89,2520.03,2450.51,2520.03,5300],["2015-04-17",2520.03,2693.83,2520.03,2537.41,17100],["2015-04-20",2537.41,2780.72,2537.41,2763.35,36300],["2015-04-21",3024.04,3024.04,2867.62,3024.04,33900],["2015-04-22",3024.04,3319.49,3024.04,3319.49,54810],["2015-04-23",3475.91,3649.7,2989.28,3580.18,67300],["2015-04-24",3823.5,3823.5,3597.56,3667.08,24200],["2015-04-27",3684.46,3823.5,3632.32,3667.08,15300],["2015-05-04",3614.94,3632.32,3510.66,3632.32,22200],["2015-05-05",3632.32,3823.5,3475.91,3562.8,13800],["2015-05-06",3614.94,3632.32,3475.91,3632.32,5999],["2015-05-07",3528.04,3580.18,3475.91,3580.18,6000],["2015-05-08",3528.04,3823.5,3475.91,3823.5,6300],["2015-05-11",3736.6,3736.6,3736.6,3736.6,301],["2015-05-12",3562.8,3701.84,3441.15,3701.84,9100],["2015-05-13",3528.04,3528.04,3475.91,3475.91,2000],["2015-05-14",3458.53,3562.8,3423.77,3423.77,2700],["2015-05-15",3562.8,3562.8,3562.8,3562.8,500],["2015-05-18",3580.18,3580.18,3354.25,3510.66,1800],["2015-05-19",3319.49,3475.91,3319.49,3475.91,2800],["2015-05-20",3354.25,3649.7,3354.25,3649.7,247],["2015-05-21",3458.53,3562.8,3458.53,3562.8,400],["2015-05-22",3354.25,3475.91,3354.25,3475.91,1600],["2015-05-25",3354.25,3475.91,3319.49,3475.91,3100],["2015-05-26",3371.63,3458.53,3354.25,3458.53,1800],["2015-05-27",3458.53,3458.53,3354.25,3389.01,1753],["2015-05-28",3406.39,3406.39,3406.39,3406.39,100],["2015-05-29",3458.53,3475.91,3284.73,3475.91,4200],["2015-06-01",3475.91,3475.91,3475.91,3475.91,100],["2015-06-02",3779.81,3779.81,3779.81,3779.81,100],["2015-06-03",3703.83,3703.83,3703.83,3703.83,200],["2015-06-04",3703.83,3703.83,3703.83,3703.83,200],["2015-06-05",3513.89,3703.83,3513.89,3703.83,1200],["2015-06-08",3513.89,3798.8,3513.89,3798.8,1100],["2015-06-09",3494.9,3703.83,3494.9,3703.83,1200],["2015-06-10",3475.91,3874.78,3475.91,3874.78,2100],["2015-06-11",3988.74,3988.74,3988.74,3988.74,100],["2015-06-12",3988.74,3988.74,3988.74,3988.74,0],["2015-06-15",3988.74,3988.74,3988.74,3988.74,0],["2015-06-16",3969.75,3969.75,3969.75,3969.75,100],["2015-06-17",3969.75,3969.75,3969.75,3969.75,0],["2015-06-18",3988.74,3988.74,3988.74,3988.74,100],["2015-06-19",3988.74,3988.74,3988.74,3988.74,0],["2015-06-22",3988.74,3988.74,3988.74,3988.74,0],["2015-06-23",3798.8,3798.8,3798.8,3798.8,100],["2015-06-24",3513.89,3798.8,3513.89,3798.8,300],["2015-06-25",3798.8,3798.8,3798.8,3798.8,100],["2015-06-26",3798.8,3798.8,3798.8,3798.8,0],["2015-06-29",3798.8,3798.8,3798.8,3798.8,0],["2015-06-30",3475.91,3798.8,3437.92,3798.8,2100],["2015-07-01",3798.8,3798.8,3798.8,3798.8,0],["2015-07-02",3475.91,3798.8,3437.92,3798.8,2500],["2015-07-03",3437.92,3855.79,3437.92,3855.79,3300],["2015-07-06",3855.79,3855.79,3855.79,3855.79,0],["2015-07-07",3855.79,3855.79,3855.79,3855.79,0],["2015-07-08",3494.9,3798.8,3475.91,3475.91,13400],["2015-07-09",3361.94,3513.89,3361.94,3513.89,3100],["2015-07-10",3475.91,3475.91,3475.91,3475.91,100],["2015-07-13",3475.91,3475.91,3475.91,3475.91,0],["2015-07-14",3475.91,3475.91,3475.91,3475.91,0],["2015-07-15",3475.91,3475.91,3418.92,3418.92,500],["2015-07-16",3247.98,3760.82,3228.98,3418.92,19200],["2015-07-17",3418.92,3418.92,3418.92,3418.92,0],["2015-07-20",3608.86,3608.86,3532.89,3532.89,5300],["2015-07-21",3532.89,3532.89,3532.89,3532.89,0],["2015-07-22",3323.95,3494.9,3228.98,3228.98,4000],["2015-07-23",3380.94,3418.92,3380.94,3418.92,1200],["2015-07-24",3323.95,3323.95,3323.95,3323.95,100],["2015-07-27",3380.94,3380.94,3380.94,3380.94,1288],["2015-07-28",3380.94,3380.94,3380.94,3380.94,0],["2015-07-29",3361.94,3361.94,3361.94,3361.94,100],["2015-07-30",3418.92,3456.91,3418.92,3456.91,3500],["2015-07-31",3456.91,3456.91,3456.91,3456.91,0],["2015-08-03",3456.91,3456.91,3456.91,3456.91,0],["2015-08-04",3456.91,3456.91,3456.91,3456.91,0],["2015-08-05",3228.98,3228.98,3228.98,3228.98,100],["2015-08-06",3380.94,3380.94,3380.94,3380.94,100],["2015-08-07",3380.94,3380.94,3380.94,3380.94,0],["2015-08-10",3380.94,3380.94,3380.94,3380.94,0],["2015-08-11",3380.94,3380.94,3380.94,3380.94,112],["2015-08-12",3380.94,3380.94,3380.94,3380.94,0],["2015-08-13",3456.91,3456.91,3456.91,3456.91,10000],["2015-08-14",3456.91,3456.91,3456.91,3456.91,0],["2015-08-17",3399.93,3399.93,3380.94,3380.94,5800],["2015-08-18",3380.94,3380.94,3380.94,3380.94,0],["2015-08-19",3380.94,3380.94,3380.94,3380.94,0],["2015-08-20",3380.94,3380.94,3380.94,3380.94,100],["2015-08-21",3361.94,3361.94,3361.94,3361.94,2100],["2015-08-24",3342.95,3342.95,3342.95,3342.95,300],["2015-08-25",3342.95,3342.95,3342.95,3342.95,0],["2015-08-26",3323.95,3323.95,3323.95,3323.95,16500],["2015-08-27",3323.95,3323.95,3323.95,3323.95,0],["2015-08-28",3323.95,3323.95,3323.95,3323.95,0],["2015-08-31",3323.95,3323.95,3323.95,3323.95,0],["2015-09-01",3323.95,3323.95,3323.95,3323.95,0],["2015-09-03",3304.96,3475.91,3304.96,3399.93,5900],["2015-09-04",3380.94,3380.94,3380.94,3380.94,2500],["2015-09-07",3380.94,3380.94,3380.94,3380.94,0],["2015-09-08",3380.94,3380.94,3380.94,3380.94,0],["2015-09-09",3380.94,3380.94,3380.94,3380.94,0],["2015-09-10",3380.94,3380.94,3380.94,3380.94,0],["2015-09-11",3380.94,3380.94,3380.94,3380.94,0],["2015-09-14",3361.94,3361.94,3361.94,3361.94,900],["2015-09-15",3361.94,3361.94,3361.94,3361.94,0],["2015-09-16",3361.94,3361.94,3361.94,3361.94,0],["2015-09-17",3228.98,3228.98,3228.98,3228.98,500],["2015-09-18",3418.92,3418.92,3418.92,3418.92,350],["2015-09-21",3418.92,3418.92,3418.92,3418.92,0],["2015-09-22",3418.92,3418.92,3418.92,3418.92,0],["2015-09-23",3077.03,3077.03,3077.03,3077.03,500],["2015-09-24",3077.03,3077.03,3077.03,3077.03,0],["2015-09-25",3228.98,3228.98,3228.98,3228.98,200],["2015-09-28",3228.98,3228.98,3228.98,3228.98,0],["2015-09-29",3551.88,3551.88,3551.88,3551.88,500],["2015-09-30",3551.88,3551.88,3551.88,3551.88,0],["2015-10-01",3551.88,3551.88,3551.88,3551.88,0],["2015-10-02",3494.9,3494.9,3494.9,3494.9,600],["2015-10-05",3153.01,3418.92,3153.01,3399.93,8400],["2015-10-06",3134.01,3323.95,3134.01,3323.95,900],["2015-10-07",3418.92,3418.92,3418.92,3418.92,500],["2015-10-08",3418.92,3418.92,3418.92,3418.92,0],["2015-10-09",3418.92,3418.92,3418.92,3418.92,0],["2015-10-12",3418.92,3418.92,3418.92,3418.92,0],["2015-10-13",3285.97,3285.97,3285.97,3285.97,700],["2015-10-14",3285.97,3285.97,3285.97,3285.97,0],["2015-10-15",3285.97,3285.97,3285.97,3285.97,0],["2015-10-16",3323.95,3608.86,3323.95,3608.86,600],["2015-10-19",3608.86,3608.86,3608.86,3608.86,0],["2015-10-20",3608.86,3608.86,3608.86,3608.86,0],["2015-10-21",3608.86,3608.86,3608.86,3608.86,0],["2015-10-22",3608.86,3608.86,3608.86,3608.86,0],["2015-10-23",3608.86,3608.86,3608.86,3608.86,0],["2015-10-26",3608.86,3608.86,3608.86,3608.86,0],["2015-10-27",3266.97,3266.97,3266.97,3266.97,1600],["2015-10-28",3266.97,3285.97,3209.99,3228.98,13100],["2015-10-29",3228.98,3228.98,3228.98,3228.98,0],["2015-10-30",3494.9,3494.9,3228.98,3494.9,600],["2015-11-02",3228.98,3228.98,3209.99,3209.99,11300],["2015-11-03",3209.99,3209.99,3209.99,3209.99,0],["2015-11-04",3191.0,3191.0,3172.0,3172.0,9200],["2015-11-05",3172.0,3172.0,3172.0,3172.0,0],["2015-11-06",3380.94,3380.94,3115.02,3115.02,6900],["2015-11-09",3115.02,3115.02,3115.02,3115.02,0],["2015-11-10",3115.02,3115.02,3115.02,3115.02,0],["2015-11-11",3115.02,3115.02,3115.02,3115.02,0],["2015-11-12",3361.94,3361.94,3361.94,3361.94,100],["2015-11-13",3361.94,3361.94,3361.94,3361.94,0],["2015-11-16",3077.03,3077.03,3077.03,3077.03,3000],["2015-11-17",3077.03,3077.03,3077.03,3077.03,0],["2015-11-18",3077.03,3077.03,3077.03,3077.03,0],["2015-11-19",2773.13,3361.94,2773.13,3361.94,6100],["2015-11-20",3096.03,3418.92,3096.03,3418.92,400],["2015-11-23",3418.92,3418.92,3418.92,3418.92,0],["2015-11-24",3437.92,3437.92,3437.92,3437.92,100],["2015-11-25",3115.02,3304.96,3115.02,3304.96,3500],["2015-11-26",2982.06,3228.98,2982.06,3228.98,6700],["2015-11-27",3228.98,3228.98,3228.98,3228.98,0],["2015-11-30",2906.09,3058.04,2906.09,3058.04,10400],["2015-12-01",3058.04,3058.04,3058.04,3058.04,0],["2015-12-02",2830.11,2830.11,2830.11,2830.11,500],["2015-12-03",3039.04,3039.04,2678.16,2678.16,600],["2015-12-04",2849.1,2849.1,2849.1,2849.1,100],["2015-12-07",2849.1,2849.1,2849.1,2849.1,0],["2015-12-08",2849.1,2849.1,2849.1,2849.1,0],["2015-12-09",2849.1,2849.1,2849.1,2849.1,0],["2015-12-10",2849.1,2849.1,2849.1,2849.1,100],["2015-12-11",2849.1,2849.1,2849.1,2849.1,0],["2015-12-14",2849.1,2849.1,2849.1,2849.1,0],["2015-12-15",2849.1,2849.1,2849.1,2849.1,0],["2015-12-16",2849.1,2849.1,2849.1,2849.1,0],["2015-12-17",2849.1,2849.1,2849.1,2849.1,0],["2015-12-18",3001.06,3001.06,3001.06,3001.06,100],["2015-12-21",3001.06,3001.06,3001.06,3001.06,0],["2015-12-22",2963.07,2963.07,2963.07,2963.07,5700],["2015-12-23",2963.07,2963.07,2963.07,2963.07,0],["2015-12-24",2963.07,2963.07,2963.07,2963.07,0],["2015-12-25",2963.07,2963.07,2963.07,2963.07,0],["2015-12-28",2963.07,2963.07,2963.07,2963.07,0],["2015-12-29",2963.07,2963.07,2963.07,2963.07,0],["2015-12-30",2944.07,2944.07,2944.07,2944.07,200],["2015-12-31",2925.08,3058.04,2925.08,3039.04,300],["2016-01-04",3039.04,3039.04,3039.04,3039.04,0],["2016-01-05",3096.03,3096.03,3096.03,3096.03,100],["2016-01-06",3096.03,3096.03,3096.03,3096.03,0],["2016-01-07",3096.03,3096.03,3096.03,3096.03,0],["2016-01-08",2792.12,2830.11,2792.12,2830.11,300],["2016-01-11",2944.07,2944.07,2944.07,2944.07,100],["2016-01-12",2659.16,3228.98,2659.16,3228.98,5100],["2016-01-13",3228.98,3228.98,3228.98,3228.98,0],["2016-01-14",3228.98,3228.98,3228.98,3228.98,0],["2016-01-15",3513.89,3513.89,3020.05,3020.05,500],["2016-01-18",3020.05,3020.05,3020.05,3020.05,0],["2016-01-19",2735.14,2735.14,2735.14,2735.14,100],["2016-01-20",2849.1,2849.1,2849.1,2849.1,100],["2016-01-21",2944.07,2944.07,2944.07,2944.07,100],["2016-01-22",2659.16,2659.16,2659.16,2659.16,700],["2016-01-25",2830.11,2849.1,2830.11,2849.1,200],["2016-01-26",2849.1,2849.1,2849.1,2849.1,0],["2016-01-27",2678.16,2678.16,2678.16,2678.16,2000],["2016-01-28",2697.15,2697.15,2697.15,2697.15,1000],["2016-01-29",2697.15,2697.15,2697.15,2697.15,0],["2016-02-01",2488.22,2488.22,2488.22,2488.22,100],["2016-02-02",2697.15,2735.14,2697.15,2735.14,300],["2016-02-03",3001.06,3001.06,2716.14,2716.14,400],["2016-02-04",2982.06,2982.06,2982.06,2982.06,300],["2016-02-05",2849.1,2849.1,2754.13,2754.13,117973],["2016-02-15",2754.13,2754.13,2754.13,2754.13,0],["2016-02-16",2754.13,2754.13,2754.13,2754.13,0],["2016-02-17",2659.16,2659.16,2621.17,2659.16,5000],["2016-02-18",2849.1,2849.1,2849.1,2849.1,100],["2016-02-19",2849.1,2849.1,2849.1,2849.1,0],["2016-02-22",2659.16,2659.16,2659.16,2659.16,1000],["2016-02-23",2678.16,2678.16,2659.16,2659.16,4200],["2016-02-24",2659.16,2659.16,2583.19,2640.17,12000],["2016-02-25",2640.17,2640.17,2640.17,2640.17,0],["2016-02-26",2659.16,2659.16,2659.16,2659.16,3000],["2016-02-29",2659.16,2659.16,2659.16,2659.16,0],["2016-03-01",2678.16,2678.16,2659.16,2659.16,4000],["2016-03-02",2678.16,2678.16,2659.16,2659.16,7000],["2016-03-03",2659.16,2659.16,2659.16,2659.16,0],["2016-03-04",2659.16,2659.16,2659.16,2659.16,0],["2016-03-07",2659.16,2678.16,2659.16,2678.16,2000],["2016-03-08",2754.13,2754.13,2754.13,2754.13,2000],["2016-03-09",2754.13,2754.13,2754.13,2754.13,3100],["2016-03-10",2754.13,2754.13,2754.13,2754.13,1000],["2016-03-11",2716.14,2735.14,2716.14,2735.14,2000],["2016-03-14",2735.14,2735.14,2735.14,2735.14,0],["2016-03-15",2716.14,2754.13,2697.15,2754.13,4000],["2016-03-16",2754.13,2754.13,2754.13,2754.13,1000],["2016-03-17",2754.13,2754.13,2754.13,2754.13,0],["2016-03-18",2754.13,2754.13,2754.13,2754.13,0],["2016-03-21",2754.13,2754.13,2754.13,2754.13,900],["2016-03-22",2754.13,2754.13,2754.13,2754.13,2567],["2016-03-23",2754.13,2754.13,2735.14,2754.13,6600],["2016-03-24",2754.13,2754.13,2754.13,2754.13,1000],["2016-03-25",2754.13,2773.13,2735.14,2735.14,4500],["2016-03-28",2735.14,2735.14,2735.14,2735.14,0],["2016-03-29",2735.14,2735.14,2735.14,2735.14,0],["2016-03-30",2773.13,2773.13,2773.13,2773.13,5500],["2016-03-31",2830.11,2830.11,2811.12,2830.11,4500],["2016-04-01",2830.11,2830.11,2830.11,2830.11,1300],["2016-04-04",2830.11,2830.11,2811.12,2811.12,23700],["2016-04-05",2849.1,3077.03,2792.12,3039.04,20200],["2016-04-06",3039.04,3039.04,3039.04,3039.04,1500],["2016-04-07",3058.04,3077.03,3039.04,3077.03,5400],["2016-04-08",2830.11,2830.11,2830.11,2830.11,2000],["2016-04-11",3001.06,3001.06,3001.06,3001.06,300],["2016-04-12",3001.06,3001.06,3001.06,3001.06,0],["2016-04-13",3001.06,3001.06,3001.06,3001.06,33],["2016-04-14",3001.06,3001.06,3001.06,3001.06,0],["2016-04-15",2716.14,2754.13,2716.14,2754.13,300],["2016-04-19",2507.21,2906.09,2507.21,2659.16,592],["2016-04-20",2659.16,2659.16,2659.16,2659.16,0],["2016-04-21",2659.16,2659.16,2659.16,2659.16,0],["2016-04-22",2830.11,2830.11,2830.11,2830.11,100],["2016-04-25",2868.1,2868.1,2868.1,2868.1,600],["2016-04-26",2868.1,2868.1,2868.1,2868.1,0],["2016-04-27",2868.1,2868.1,2868.1,2868.1,6],["2016-04-28",2868.1,2868.1,2868.1,2868.1,0],["2016-04-29",2868.1,2868.1,2868.1,2868.1,0],["2016-05-04",2868.1,2868.1,2868.1,2868.1,0],["2016-05-05",2868.1,2868.1,2868.1,2868.1,0],["2016-05-06",2868.1,2868.1,2868.1,2868.1,0],["2016-05-09",2868.1,2868.1,2868.1,2868.1,0],["2016-05-10",2868.1,2868.1,2868.1,2868.1,0],["2016-05-11",3115.02,3115.02,3115.02,3115.02,110],["2016-05-12",2811.12,2811.12,2811.12,2811.12,110],["2016-05-13",2963.07,2963.07,2963.07,2963.07,100],["2016-05-16",2963.07,2963.07,2963.07,2963.07,0],["2016-05-17",2754.13,2754.13,2754.13,2754.13,100],["2016-05-18",2754.13,2754.13,2754.13,2754.13,0],["2016-05-19",2754.13,2754.13,2754.13,2754.13,0],["2016-05-20",2944.07,2944.07,2944.07,2944.07,100],["2016-05-23",2659.16,2925.08,2659.16,2925.08,200],["2016-05-24",2640.17,2944.07,2640.17,2944.07,1600],["2016-05-25",2963.07,2963.07,2735.14,2792.12,15110],["2016-05-26",2754.13,2754.13,2583.19,2697.15,16868],["2016-05-27",2811.12,2811.12,2602.18,2678.16,17600],["2016-05-30",2737.67,2737.67,2618.64,2658.32,18900],["2016-05-31",2658.32,2737.67,2638.48,2698.0,33200],["2016-06-01",2698.0,2936.05,2698.0,2876.54,39912],["2016-06-02",2817.02,3154.27,2817.02,3114.6,56100],["2016-06-03",3114.6,3253.46,3114.6,3213.79,38200],["2016-06-06",3213.79,3213.79,3114.6,3154.27,34500],["2016-06-07",3074.92,3174.11,3074.92,3174.11,37800],["2016-06-08",3154.27,3213.79,3134.44,3174.11,39600],["2016-06-09",3174.11,3312.98,3174.11,3253.46,41072],["2016-06-10",3253.46,3432.01,3174.11,3312.98,50500],["2016-06-13",3273.3,3372.49,3213.79,3332.82,43100],["2016-06-14",3293.14,3352.66,3233.63,3312.98,41700],["2016-06-15",3312.98,3332.82,3253.46,3273.3,43200],["2016-06-16",3293.14,3312.98,3174.11,3233.63,40400],["2016-06-17",3213.79,3273.3,3154.27,3213.79,40200],["2016-06-20",3213.79,3273.3,3174.11,3233.63,40100],["2016-06-21",3193.95,3253.46,3134.44,3213.79,41900],["2016-06-22",3174.11,3253.46,3114.6,3213.79,44100],["2016-06-23",3174.11,3233.63,3114.6,3213.79,45900],["2016-06-24",3174.11,3233.63,3114.6,3134.44,55400],["2016-06-27",3134.44,3193.95,3035.24,3174.11,19900],["2016-06-28",3154.27,3213.79,3134.44,3193.95,30500],["2016-06-29",3174.11,3392.33,3154.27,3293.14,66700],["2016-06-30",3293.14,3412.17,3253.46,3312.98,60900],["2016-07-01",3332.82,3471.68,3293.14,3392.33,82000],["2016-07-04",3392.33,3432.01,3332.82,3392.33,64800],["2016-07-05",3372.49,3412.17,3253.46,3293.14,54100],["2016-07-06",3233.63,3332.82,3213.79,3332.82,57500],["2016-07-07",3293.14,3412.17,3233.63,3352.66,54400],["2016-07-08",3312.98,3352.66,3273.3,3312.98,34400],["2016-07-11",3293.14,3332.82,3233.63,3233.63,28000],["2016-07-12",3233.63,3273.3,3213.79,3273.3,30400],["2016-07-13",3253.46,3293.14,3213.79,3253.46,34700],["2016-07-14",3233.63,3273.3,3174.11,3233.63,38400],["2016-07-15",3193.95,3253.46,3174.11,3253.46,31300],["2016-07-18",3273.3,3293.14,3193.95,3273.3,41900],["2016-07-19",3233.63,3293.14,3213.79,3293.14,40750],["2016-07-20",3253.46,3312.98,3233.63,3312.98,40000],["2016-07-21",3253.46,3372.49,3213.79,3233.63,64000],["2016-07-22",3213.79,3253.46,3174.11,3233.63,30500],["2016-07-25",3253.46,3253.46,3154.27,3154.27,27800],["2016-07-26",3193.95,3213.79,3154.27,3193.95,58000],["2016-07-27",3174.11,3213.79,3134.44,3193.95,42608],["2016-07-28",3174.11,3213.79,3154.27,3213.79,40700],["2016-07-29",3193.95,3213.79,3174.11,3213.79,48600],["2016-08-01",3174.11,3213.79,3174.11,3213.79,31700],["2016-08-02",3193.95,3213.79,3154.27,3193.95,16842],["2016-08-03",3193.95,3213.79,3154.27,3213.79,32200],["2016-08-04",3193.95,3213.79,3154.27,3193.95,40700],["2016-08-05",3193.95,3193.95,3154.27,3193.95,41800],["2016-08-08",3035.24,3213.79,3035.24,3213.79,300],["2016-08-09",3233.63,3233.63,3154.27,3174.11,6000],["2016-08-10",3233.63,3233.63,3134.44,3174.11,40100],["2016-08-11",3174.11,3174.11,3114.6,3114.6,42100],["2016-08-12",3114.6,3154.27,3094.76,3154.27,43600],["2016-08-15",3114.6,3174.11,3114.6,3174.11,41000],["2016-08-16",3134.44,3193.95,3114.6,3174.11,55987],["2016-08-17",3134.44,3174.11,3114.6,3174.11,43600],["2016-08-18",3134.44,3174.11,3114.6,3154.27,58000],["2016-08-19",3154.27,3154.27,3114.6,3134.44,20100],["2016-08-22",3114.6,3154.27,3094.76,3134.44,34200],["2016-08-23",3134.44,3154.27,3094.76,3134.44,43900],["2016-08-24",3134.44,3154.27,3074.92,3134.44,69200],["2016-08-25",3134.44,3134.44,3074.92,3114.6,34800],["2016-08-26",3134.44,3134.44,3094.76,3134.44,36300],["2016-08-29",3134.44,3174.11,3094.76,3154.27,87500],["2016-08-30",3174.11,3213.79,3114.6,3174.11,88900],["2016-08-31",3174.11,3193.95,3114.6,3174.11,158200],["2016-09-01",3134.44,3174.11,3114.6,3174.11,117700],["2016-09-05",3193.95,3193.95,3094.76,3154.27,44500],["2016-09-06",3154.27,3154.27,3094.76,3134.44,28500],["2016-09-07",3154.27,3154.27,3094.76,3094.76,22100],["2016-09-08",3134.44,3154.27,3055.08,3154.27,89700],["2016-09-09",3154.27,3154.27,3074.92,3114.6,61800],["2016-09-12",3134.44,3134.44,3055.08,3134.44,40800],["2016-09-13",3134.44,3134.44,3094.76,3094.76,34500],["2016-09-14",3094.76,3114.6,3094.76,3114.6,15318],["2016-09-15",3055.08,3094.76,3055.08,3094.76,14000],["2016-09-16",3094.76,3094.76,3074.92,3074.92,44100],["2016-09-19",3074.92,3074.92,2995.57,3055.08,66100],["2016-09-20",3074.92,3074.92,2975.73,2975.73,63210],["2016-09-21",3035.24,3094.76,2995.57,3035.24,101610],["2016-09-22",3015.41,3154.27,2995.57,3055.08,109400],["2016-09-23",3035.24,3074.92,2995.57,3055.08,118100],["2016-09-26",3074.92,3094.76,3015.41,3055.08,81700],["2016-09-27",3074.92,3074.92,3015.41,3055.08,39644],["2016-09-28",3035.24,3055.08,2995.57,3055.08,41400],["2016-09-29",3074.92,3094.76,2995.57,3035.24,52469],["2016-09-30",3015.41,3055.08,2995.57,3035.24,24600],["2016-10-03",3074.92,3074.92,2975.73,2975.73,33900],["2016-10-04",3055.08,3055.08,2995.57,3035.24,11700],["2016-10-05",3035.24,3055.08,3015.41,3035.24,19400],["2016-10-06",3015.41,3035.24,2896.38,2975.73,26600],["2016-10-07",2955.89,2975.73,2916.22,2936.05,14500],["2016-10-10",2995.57,3015.41,2836.86,2896.38,20400],["2016-10-11",2896.38,2896.38,2836.86,2876.54,32300],["2016-10-12",2856.7,2876.54,2757.51,2856.7,70000],["2016-10-13",2618.64,2856.7,2618.64,2856.7,58500],["2016-10-14",2856.7,2856.7,2678.16,2797.19,38800],["2016-10-17",2797.19,2836.86,2737.67,2797.19,29800],["2016-10-18",2797.19,2797.19,2737.67,2797.19,31400],["2016-10-19",2797.19,2836.86,2737.67,2757.51,41700],["2016-10-20",2757.51,2896.38,2757.51,2777.35,41100],["2016-10-21",2777.35,2836.86,2777.35,2817.02,41600],["2016-10-24",2817.02,2856.7,2817.02,2836.86,57600],["2016-10-25",2836.86,2856.7,2797.19,2856.7,38300],["2016-10-26",2856.7,2876.54,2817.02,2856.7,52600],["2016-10-27",2836.86,2856.7,2817.02,2856.7,51000],["2016-10-28",2856.7,2876.54,2817.02,2856.7,50300],["2016-10-31",2817.02,2916.22,2817.02,2876.54,48200],["2016-11-01",2856.7,2936.05,2836.86,2916.22,68200],["2016-11-02",2916.22,3174.11,2896.38,3074.92,106000],["2016-11-03",3074.92,3154.27,3035.24,3074.92,73300],["2016-11-04",3134.44,3134.44,3074.92,3074.92,54300],["2016-11-07",3074.92,3134.44,3035.24,3094.76,57900],["2016-11-08",3094.76,3134.44,3035.24,3114.6,68800],["2016-11-09",3074.92,3114.6,3035.24,3094.76,60900],["2016-11-10",3055.08,3174.11,3055.08,3174.11,93700],["2016-11-11",3114.6,3174.11,3055.08,3134.44,61500],["2016-11-14",3094.76,3154.27,3035.24,3134.44,104000],["2016-11-15",3114.6,3174.11,3074.92,3154.27,93900],["2016-11-16",3174.11,3372.49,3174.11,3372.49,9600],["2016-11-17",3372.49,3412.17,3332.82,3332.82,21000],["2016-11-18",3273.3,3372.49,3233.63,3253.46,20300],["2016-11-21",3551.04,3551.04,3273.3,3332.82,22000],["2016-11-22",3352.66,3372.49,3233.63,3332.82,36600],["2016-11-23",3312.98,3352.66,3233.63,3352.66,49106],["2016-11-24",3332.82,3372.49,3332.82,3352.66,7300],["2016-11-25",3273.3,3412.17,3253.46,3412.17,11106],["2016-11-28",3372.49,3432.01,3253.46,3372.49,34100],["2016-11-29",3372.49,3412.17,3273.3,3412.17,54168],["2016-11-30",3412.17,3432.01,3412.17,3432.01,20400],["2016-12-01",3432.01,3432.01,3412.17,3432.01,13800],["2016-12-02",3432.01,3451.85,3372.49,3412.17,32500],["2016-12-05",3412.17,3432.01,3372.49,3432.01,24300],["2016-12-06",3412.17,3432.01,3332.82,3392.33,32300],["2016-12-07",3332.82,3432.01,3332.82,3392.33,30400],["2016-12-08",3372.49,3412.17,3352.66,3392.33,7900],["2016-12-09",3372.49,3432.01,3332.82,3392.33,12400],["2016-12-12",3392.33,3412.17,3352.66,3412.17,24500],["2016-12-13",3352.66,3570.88,3332.82,3471.68,70900],["2016-12-14",3610.55,3610.55,3451.85,3551.04,59200],["2016-12-15",3650.23,3888.29,3570.88,3888.29,64481],["2016-12-16",3789.1,4086.67,3769.26,3828.77,28600],["2016-12-19",3848.61,4205.7,3848.61,4205.7,21430],["2016-12-20",4126.35,4364.4,4126.35,4205.7,6300],["2016-12-21",4166.02,4562.79,4166.02,4562.79,16423],["2016-12-22",4562.79,4562.79,4106.51,4285.05,11600],["2016-12-23",4225.54,4443.76,4185.86,4205.7,41100],["2016-12-26",4205.7,4542.95,4166.02,4542.95,17600],["2016-12-27",4463.59,4761.17,4205.7,4503.27,20800],["2016-12-28",4285.05,4661.98,4285.05,4661.98,48400],["2016-12-29",4404.08,4761.17,4404.08,4542.95,5400],["2016-12-30",4384.24,4761.17,4364.4,4741.33,6000],["2017-01-03",4384.24,4761.17,4384.24,4463.59,18300],["2017-01-04",4463.59,4900.04,4285.05,4681.81,45800],["2017-01-05",4721.49,4741.33,4701.65,4741.33,7400],["2017-01-06",4503.27,5157.93,4483.43,4741.33,14600],["2017-01-09",4741.33,4959.55,4741.33,4781.01,12000],["2017-01-10",4761.17,4959.55,4761.17,4781.01,10700],["2017-01-11",4781.01,4959.55,4741.33,4959.55,30200],["2017-01-12",4761.17,4959.55,4661.98,4820.68,14726],["2017-01-13",4820.68,4959.55,4820.68,4840.52,47500],["2017-01-16",4860.36,4959.55,4840.52,4860.36,29700],["2017-01-17",4860.36,4860.36,4820.68,4860.36,11800],["2017-01-18",4860.36,4860.36,4800.84,4800.84,15500],["2017-01-19",4800.84,4959.55,4761.17,4761.17,14700],["2017-01-20",4761.17,4959.55,4741.33,4840.52,21700],["2017-01-23",4840.52,4840.52,4781.01,4781.01,16000],["2017-01-24",4781.01,4959.55,4781.01,4880.2,14400],["2017-01-25",4860.36,5078.58,4860.36,5078.58,14700],["2017-02-02",4880.2,5038.9,4761.17,5038.9,20600],["2017-02-03",4959.55,5019.06,4860.36,4999.23,23500],["2017-02-06",4999.23,5019.06,4939.71,4939.71,27700],["2017-02-07",4919.87,4959.55,4880.2,4919.87,27000],["2017-02-08",4939.71,5038.9,4939.71,5038.9,16700],["2017-02-09",5058.74,5058.74,4959.55,5038.9,24800],["2017-02-10",5019.06,5058.74,5019.06,5019.06,28200],["2017-02-13",5058.74,5078.58,4999.23,5038.9,29400],["2017-02-14",5019.06,5495.18,4979.39,5495.18,18900],["2017-02-15",5495.18,5713.4,5455.5,5534.86,76902],["2017-02-16",5455.5,5753.08,5455.5,5753.08,35630],["2017-02-17",5693.56,5951.46,5693.56,5772.92,93200],["2017-02-20",5574.53,5772.92,5534.86,5554.7,39302],["2017-02-21",5634.05,5753.08,5554.7,5554.7,23600],["2017-02-22",5673.72,5673.72,5534.86,5534.86,19308],["2017-02-23",5594.37,5594.37,5435.67,5435.67,22107],["2017-02-24",5415.83,5435.67,5356.31,5356.31,24100],["2017-02-27",5356.31,5395.99,5296.8,5296.8,26600],["2017-02-28",5296.8,5356.31,5276.96,5276.96,31500],["2017-03-01",5296.8,5316.64,5257.12,5257.12,32500],["2017-03-02",5276.96,5554.7,5177.77,5356.31,33900],["2017-03-03",5217.45,5653.89,5217.45,5495.18,64662],["2017-03-06",5475.34,5713.4,5475.34,5713.4,8940],["2017-03-07",5713.4,5713.4,5455.5,5594.37,10100],["2017-03-08",5455.5,5812.59,5455.5,5753.08,47110],["2017-03-09",5574.53,5792.75,5574.53,5772.92,16400],["2017-03-10",5653.89,5852.27,5653.89,5713.4,11800],["2017-03-13",5653.89,5713.4,5653.89,5693.56,13300],["2017-03-14",5653.89,5872.11,5653.89,5673.72,10900],["2017-03-15",5653.89,5951.46,5653.89,5673.72,11700],["2017-03-16",5673.72,5673.72,5653.89,5653.89,11800],["2017-03-17",5653.89,5772.92,5653.89,5772.92,11500],["2017-03-20",5673.72,5812.59,5653.89,5812.59,11200],["2017-03-21",5693.56,5772.92,5693.56,5772.92,15900],["2017-03-22",5693.56,5792.75,5693.56,5792.75,12200],["2017-03-23",5713.4,5852.27,5713.4,5772.92,10700],["2017-03-24",5772.92,5852.27,5753.08,5852.27,10200],["2017-03-27",5753.08,5852.27,5753.08,5753.08,10948],["2017-03-28",5753.08,6149.84,5753.08,5911.78,11000],["2017-03-29",6348.22,6348.22,5951.46,6149.84,187578],["2017-03-30",6645.8,6645.8,5971.3,6149.84,11310],["2017-03-31",6645.8,6764.83,6050.65,6764.83,25000],["2017-04-03",6348.22,6447.41,6249.03,6268.87,21200],["2017-04-04",6268.87,6348.22,6030.81,6149.84,15500],["2017-04-05",5951.46,6149.84,5951.46,6149.84,263000],["2017-04-07",5991.14,6328.39,5991.14,6110.17,11800],["2017-04-10",6070.49,6249.03,6070.49,6149.84,12200],["2017-04-11",6070.49,6308.55,6070.49,6249.03,12800],["2017-04-12",6189.52,6368.06,6110.17,6149.84,13200],["2017-04-13",6050.65,6387.9,6050.65,6149.84,21200],["2017-04-14",6149.84,6149.84,6130.0,6130.0,22900],["2017-04-17",6130.0,6149.84,6070.49,6110.17,24600],["2017-04-18",6050.65,6348.22,6030.81,6130.0,21700],["2017-04-19",6130.0,6169.68,6110.17,6149.84,21300],["2017-04-20",6149.84,6169.68,6110.17,6149.84,24900],["2017-04-21",6189.52,6348.22,6149.84,6249.03,34100],["2017-04-24",6149.84,6169.68,6110.17,6130.0,21400],["2017-04-25",6130.0,6130.0,6010.97,6030.81,25700],["2017-04-26",6050.65,6050.65,6030.81,6050.65,21588],["2017-04-27",6050.65,6070.49,6010.97,6030.81,24602],["2017-04-28",6030.81,6229.19,5911.78,6229.19,44000],["2017-05-03",6030.81,6189.52,5991.14,6030.81,20800],["2017-05-04",6010.97,6070.49,5971.3,6030.81,20900],["2017-05-05",6030.81,6050.65,5911.78,6010.97,22300],["2017-05-08",6030.81,6030.81,5991.14,6010.97,17800],["2017-05-09",6010.97,6010.97,5951.46,5951.46,19900],["2017-05-10",5951.46,5951.46,5852.27,5951.46,20500],["2017-05-11",6115.64,6115.64,6033.55,6033.55,11600],["2017-05-12",5951.46,5951.46,5869.37,5869.37,22200],["2017-05-15",5869.37,5930.94,5848.85,5889.89,17200],["2017-05-16",5889.89,5889.89,5848.85,5848.85,15200],["2017-05-17",5828.33,5828.33,5766.76,5787.28,13000],["2017-05-18",5766.76,5766.76,5746.24,5766.76,17000],["2017-05-19",5766.76,5766.76,5746.24,5746.24,18000],["2017-05-22",5746.24,5828.33,5746.24,5787.28,17200],["2017-05-23",5787.28,5951.46,5725.71,5951.46,19800],["2017-05-24",6136.16,6136.16,5746.24,5951.46,18400],["2017-05-25",5787.28,5787.28,5746.24,5766.76,18200],["2017-05-26",5766.76,5787.28,5766.76,5766.76,18500],["2017-05-29",5746.24,5951.46,5746.24,5787.28,24700],["2017-05-30",5787.28,5807.8,5766.76,5766.76,20700],["2017-05-31",5787.28,5787.28,5746.24,5766.76,22300],["2017-06-01",5787.28,5930.94,5787.28,5807.8,23700],["2017-06-02",5828.33,5930.94,5828.33,5869.37,21587],["2017-06-05",5869.37,5910.42,5869.37,5889.89,30600],["2017-06-06",5889.89,6013.03,5889.89,5930.94,44700],["2017-06-07",5889.89,5951.46,5889.89,5951.46,28700],["2017-06-08",5910.42,5992.5,5910.42,5971.98,32017],["2017-06-09",5910.42,5951.46,5910.42,5951.46,32600],["2017-06-12",5930.94,5992.5,5930.94,5971.98,28000],["2017-06-13",5971.98,5992.5,5971.98,5992.5,23217],["2017-06-14",6013.03,6074.59,6013.03,6013.03,36600],["2017-06-15",6013.03,6033.55,5992.5,6033.55,31049],["2017-06-16",6033.55,6033.55,6013.03,6013.03,30880],["2017-06-19",6013.03,6054.07,6013.03,6013.03,29903],["2017-06-20",6033.55,6033.55,5971.98,5992.5,26932],["2017-06-21",5992.5,6013.03,5971.98,5992.5,26073],["2017-06-22",6013.03,6013.03,5992.5,5992.5,28000],["2017-06-23",5992.5,6013.03,5992.5,6013.03,30000],["2017-06-26",6013.03,6013.03,5992.5,6013.03,31500],["2017-06-27",5992.5,6013.03,5992.5,6013.03,31778],["2017-06-28",5992.5,5992.5,5746.24,5828.33,29400],["2017-06-29",5787.28,5807.8,5746.24,5746.24,30300],["2017-06-30",5746.24,5828.33,5746.24,5807.8,27400],["2017-07-03",5787.28,5971.98,5787.28,5828.33,31700],["2017-07-04",5787.28,5787.28,5746.24,5787.28,32000],["2017-07-05",5766.76,5807.8,5766.76,5807.8,33400],["2017-07-06",5807.8,5869.37,5787.28,5869.37,31200],["2017-07-07",5848.85,5951.46,5828.33,5951.46,23800],["2017-07-10",5951.46,5971.98,5910.42,5951.46,29900],["2017-07-11",5971.98,6054.07,5951.46,5971.98,29522],["2017-07-12",5971.98,6013.03,5971.98,5992.5,34500],["2017-07-13",5992.5,6013.03,5971.98,6013.03,33400],["2017-07-14",5992.5,6033.55,5992.5,6013.03,32309],["2017-07-17",6013.03,6033.55,5930.94,5951.46,29600],["2017-07-18",5951.46,6033.55,5930.94,5951.46,32500],["2017-07-19",5951.46,6033.55,5951.46,6033.55,33200],["2017-07-20",5992.5,5992.5,5971.98,5992.5,19700],["2017-07-21",6013.03,6115.64,6013.03,6054.07,14500],["2017-07-24",6054.07,6074.59,5992.5,5992.5,20200],["2017-07-25",6013.03,6074.59,5992.5,6013.03,23600],["2017-07-26",5992.5,5992.5,5951.46,5971.98,29600],["2017-07-27",5992.5,6013.03,5992.5,5992.5,16700],["2017-07-28",5992.5,6013.03,5992.5,6013.03,15600],["2017-07-31",6013.03,6033.55,5992.5,6033.55,19700],["2017-08-01",6156.68,6177.2,6054.07,6156.68,17709],["2017-08-02",6136.16,6341.38,6095.12,6341.38,31400],["2017-08-03",6197.73,6341.38,6197.73,6320.86,17301],["2017-08-04",6279.82,6320.86,6259.29,6320.86,17500],["2017-08-07",6341.38,6402.95,6300.34,6402.95,26710],["2017-08-08",6402.95,6464.52,6402.95,6402.95,11800],["2017-08-09",6402.95,6485.04,6361.91,6443.99,22900],["2017-08-10",6402.95,6443.99,6320.86,6402.95,23800],["2017-08-11",6402.95,6443.99,6300.34,6423.47,26810],["2017-08-14",6423.47,6526.08,6423.47,6443.99,38600],["2017-08-15",6505.56,6505.56,6464.52,6505.56,20715],["2017-08-16",6443.99,6546.61,6443.99,6505.56,16500],["2017-08-17",6505.56,6546.61,6402.95,6402.95,30700],["2017-08-18",6505.56,6505.56,6341.38,6423.47,27100],["2017-08-21",6505.56,6505.56,6423.47,6423.47,19800],["2017-08-22",6505.56,6505.56,6423.47,6464.52,19600],["2017-08-23",6505.56,6567.13,6464.52,6567.13,37900],["2017-08-24",6526.08,6977.57,6526.08,6957.05,36400],["2017-08-25",6977.57,6998.1,6895.48,6895.48,16300],["2017-08-28",6874.96,6977.57,6731.31,6895.48,27800],["2017-08-29",6895.48,6895.48,6895.48,6895.48,18100],["2017-08-30",6895.48,6895.48,6813.4,6813.4,21900],["2017-08-31",6895.48,6895.48,6628.69,6628.69,32700],["2017-09-01",6710.78,6710.78,6546.61,6628.69,22310],["2017-09-05",6690.26,6690.26,6608.17,6608.17,29601],["2017-09-06",6608.17,6628.69,6546.61,6567.13,21300],["2017-09-07",6567.13,6587.65,6567.13,6587.65,23100],["2017-09-08",6669.74,6669.74,6546.61,6546.61,21700],["2017-09-11",6546.61,6628.69,6402.95,6587.65,85400],["2017-09-12",6526.08,6608.17,6464.52,6464.52,20900],["2017-09-13",6464.52,6505.56,6464.52,6464.52,24400],["2017-09-14",6464.52,6485.04,6464.52,6464.52,27000],["2017-09-15",6526.08,6608.17,6402.95,6464.52,23000],["2017-09-18",6464.52,6505.56,6464.52,6505.56,24600],["2017-09-19",6464.52,6464.52,6443.99,6464.52,66000],["2017-09-20",6464.52,6464.52,6423.47,6464.52,25000],["2017-09-21",6464.52,6464.52,6443.99,6464.52,36300],["2017-09-22",6464.52,6526.08,6443.99,6464.52,26501],["2017-09-25",6485.04,6567.13,6485.04,6526.08,19812],["2017-09-26",6505.56,6567.13,6505.56,6546.61,50100],["2017-09-27",6546.61,6710.78,6546.61,6710.78,30601],["2017-09-28",6567.13,6587.65,6567.13,6567.13,23800],["2017-09-29",6567.13,6608.17,6567.13,6567.13,21855],["2017-10-02",6608.17,6669.74,6546.61,6546.61,24100],["2017-10-03",6546.61,6649.22,6505.56,6649.22,28800],["2017-10-04",6567.13,6587.65,6546.61,6546.61,26500],["2017-10-05",6546.61,6608.17,6526.08,6567.13,53100],["2017-10-06",6567.13,6608.17,6546.61,6567.13,23000],["2017-10-09",6567.13,6608.17,6567.13,6567.13,23900],["2017-10-10",6567.13,6567.13,6526.08,6567.13,24000],["2017-10-11",6526.08,6587.65,6505.56,6587.65,21800],["2017-10-12",6567.13,6567.13,6526.08,6546.61,20500],["2017-10-13",6567.13,6567.13,6526.08,6546.61,22100],["2017-10-16",6567.13,6567.13,6546.61,6567.13,23100],["2017-10-17",6567.13,6567.13,6526.08,6526.08,22400],["2017-10-18",6546.61,6546.61,6505.56,6505.56,29100],["2017-10-19",6505.56,6587.65,6485.04,6567.13,35100],["2017-10-20",6567.13,6567.13,6526.08,6526.08,38029],["2017-10-23",6546.61,6567.13,6505.56,6505.56,30300],["2017-10-24",6505.56,6546.61,6505.56,6526.08,31600],["2017-10-25",6546.61,6567.13,6526.08,6546.61,33100],["2017-10-26",6526.08,6567.13,6526.08,6546.61,32100],["2017-10-27",6546.61,6608.17,6526.08,6546.61,38400],["2017-10-30",6567.13,6608.17,6546.61,6546.61,42310],["2017-10-31",6567.13,6669.74,6567.13,6608.17,38200],["2017-11-01",6608.17,7141.75,6608.17,6916.01,100461],["2017-11-02",6936.53,6998.1,6916.01,6916.01,28300],["2017-11-03",6936.53,7080.18,6916.01,7018.62,29100],["2017-11-06",6998.1,6998.1,6895.48,6895.48,32000],["2017-11-07",6874.96,6874.96,6772.35,6792.87,38900],["2017-11-08",6916.01,6977.57,6813.4,6813.4,27366],["2017-11-09",6813.4,6833.92,6772.35,6792.87,29300],["2017-11-10",6792.87,6792.87,6731.31,6731.31,39709],["2017-11-13",6731.31,6751.83,6669.74,6710.78,22100],["2017-11-14",6710.78,6710.78,6649.22,6649.22,23500],["2017-11-15",6628.69,6649.22,6526.08,6526.08,31100],["2017-11-16",6526.08,6526.08,6443.99,6485.04,27000],["2017-11-17",6485.04,6485.04,6443.99,6485.04,28600],["2017-11-20",6505.56,6546.61,6505.56,6505.56,25600],["2017-11-21",6505.56,6526.08,6505.56,6505.56,21900],["2017-11-22",6505.56,6526.08,6485.04,6526.08,23500],["2017-11-23",6526.08,6526.08,6485.04,6526.08,26600],["2017-11-24",6526.08,6526.08,6526.08,6526.08,23500],["2017-11-27",6526.08,6546.61,6526.08,6526.08,20236],["2017-11-28",6546.61,6628.69,6546.61,6608.17,16700],["2017-11-29",6608.17,6649.22,6608.17,6628.69,15200],["2017-11-30",6628.69,6669.74,6628.69,6649.22,24300],["2017-12-01",6628.69,6669.74,6628.69,6649.22,23600],["2017-12-04",6628.69,6649.22,6608.17,6649.22,23800],["2017-12-05",6608.17,6608.17,6608.17,6608.17,22100],["2017-12-06",6628.69,6628.69,6587.65,6608.17,24000],["2017-12-07",6546.61,6546.61,6485.04,6485.04,22900],["2017-12-08",6464.52,6485.04,6464.52,6485.04,22106],["2017-12-11",6464.52,6485.04,6464.52,6485.04,20500],["2017-12-12",6485.04,6505.56,6361.91,6423.47,26100],["2017-12-13",6402.95,6423.47,6402.95,6402.95,15800],["2017-12-14",6402.95,6423.47,6361.91,6402.95,16800],["2017-12-15",6402.95,6423.47,6382.43,6382.43,14600],["2017-12-18",6382.43,6382.43,6361.91,6382.43,17600],["2017-12-19",6382.43,6402.95,6382.43,6382.43,15700],["2017-12-20",6382.43,6382.43,6382.43,6382.43,16536],["2017-12-21",6382.43,6402.95,6382.43,6402.95,15500],["2017-12-22",6402.95,6423.47,6402.95,6402.95,17300],["2017-12-25",6402.95,6423.47,6402.95,6423.47,17720],["2017-12-26",6423.47,6567.13,6423.47,6526.08,20400],["2017-12-27",6567.13,6567.13,6361.91,6361.91,24040],["2017-12-28",6402.95,6443.99,6402.95,6423.47,24100],["2017-12-29",6423.47,6443.99,6402.95,6423.47,20100],["2018-01-02",6423.47,6464.52,6423.47,6443.99,22306],["2018-01-03",6443.99,6485.04,6443.99,6464.52,23200],["2018-01-04",6464.52,6526.08,6464.52,6526.08,32609],["2018-01-05",6526.08,6567.13,6505.56,6526.08,34300],["2018-01-08",6526.08,6526.08,6300.34,6320.86,35800],["2018-01-09",6320.86,6341.38,6300.34,6300.34,17500],["2018-01-10",6300.34,6320.86,6300.34,6300.34,18200],["2018-01-11",6300.34,6300.34,6238.77,6238.77,18100],["2018-01-12",6218.25,6218.25,6177.2,6177.2,16300],["2018-01-15",6177.2,6177.2,6156.68,6156.68,17400],["2018-01-16",6156.68,6156.68,6115.64,6156.68,21600],["2018-01-17",6136.16,6136.16,5828.33,5828.33,37100],["2018-01-18",5828.33,5828.33,5623.1,5643.63,23500],["2018-01-19",5643.63,5664.15,5643.63,5643.63,17000],["2018-01-22",5643.63,5725.71,5643.63,5705.19,26800],["2018-01-23",5664.15,5746.24,5664.15,5746.24,29100],["2018-01-24",5746.24,5787.28,5746.24,5787.28,32511],["2018-01-25",5766.76,5787.28,5746.24,5766.76,28345],["2018-01-26",5746.24,5746.24,5664.15,5684.67,27900],["2018-01-29",5684.67,5684.67,5643.63,5643.63,21600],["2018-01-30",5623.1,5684.67,5582.06,5602.58,37800],["2018-01-31",5602.58,5602.58,5582.06,5602.58,22806],["2018-02-01",5582.06,5602.58,5582.06,5602.58,23039],["2018-02-02",5602.58,5623.1,5602.58,5623.1,21300],["2018-02-05",5623.1,5623.1,5541.01,5561.54,23300],["2018-02-06",5561.54,5561.54,5458.93,5458.93,12907],["2018-02-07",5438.4,5499.97,5356.31,5397.36,108100],["2018-02-08",5397.36,5417.88,5397.36,5397.36,17800],["2018-02-09",5356.31,5356.31,5335.79,5335.79,17800],["2018-02-12",5335.79,5335.79,5294.75,5335.79,16901],["2018-02-13",5294.75,5335.79,5294.75,5335.79,14500],["2018-02-21",5294.75,5335.79,5294.75,5315.27,17600],["2018-02-22",5294.75,5294.75,5274.22,5294.75,16500],["2018-02-23",5253.7,5294.75,5253.7,5274.22,18600],["2018-02-26",5233.18,5253.7,5089.52,5151.09,20547],["2018-02-27",5151.09,5171.61,5151.09,5171.61,17400],["2018-02-28",5151.09,5233.18,5151.09,5233.18,16601],["2018-03-01",5233.18,5274.22,5233.18,5274.22,21153],["2018-03-02",5274.22,5315.27,5274.22,5315.27,18830],["2018-03-05",5294.75,5356.31,5294.75,5335.79,28828],["2018-03-06",5335.79,5335.79,5315.27,5335.79,16300],["2018-03-07",5315.27,5335.79,5294.75,5335.79,17500],["2018-03-08",5315.27,5335.79,5315.27,5315.27,19935],["2018-03-09",5315.27,5335.79,5315.27,5335.79,20472],["2018-03-12",5335.79,5356.31,5294.75,5335.79,22400],["2018-03-13",5315.27,5335.79,5315.27,5335.79,18400],["2018-03-14",5335.79,5356.31,5315.27,5356.31,17600],["2018-03-15",5335.79,5335.79,5233.18,5274.22,23700],["2018-03-16",5274.22,5274.22,5130.57,5130.57,13810],["2018-03-19",5130.57,5130.57,5089.52,5110.05,18000],["2018-03-20",5130.57,5130.57,5089.52,5110.05,16200],["2018-03-21",5089.52,5110.05,4966.39,4966.39,18600],["2018-03-22",5048.48,5048.48,5027.96,5027.96,15900],["2018-03-23",5007.44,5048.48,5007.44,5007.44,16700],["2018-03-26",5027.96,5027.96,4925.35,4945.87,15400],["2018-03-27",4986.91,5007.44,4925.35,4986.91,18000],["2018-03-28",4986.91,4986.91,4925.35,4945.87,17800],["2018-03-29",4945.87,5007.44,4453.33,4494.38,210500],["2018-03-30",4494.38,4925.35,4494.38,4925.35,63100],["2018-04-02",4966.39,4986.91,4863.78,4904.82,40500],["2018-04-03",4884.3,4884.3,4822.73,4822.73,27600],["2018-04-04",4843.26,4884.3,4822.73,4863.78,28900],["2018-04-05",4822.73,4884.3,4761.17,4863.78,24500],["2018-04-06",4863.78,4884.3,4822.73,4884.3,20800],["2018-04-09",4863.78,4904.82,4822.73,4863.78,23700],["2018-04-10",4822.73,4843.26,4720.12,4802.21,19800],["2018-04-11",4781.69,4843.26,4720.12,4802.21,21800],["2018-04-12",4740.65,4802.21,4720.12,4802.21,27800],["2018-04-13",4740.65,4781.69,4699.6,4720.12,117500],["2018-04-16",4720.12,4761.17,4699.6,4720.12,24400],["2018-04-17",4699.6,4740.65,4699.6,4720.12,23000],["2018-04-18",4720.12,4720.12,4699.6,4720.12,23400],["2018-04-19",4925.35,4925.35,4658.56,4699.6,22800],["2018-04-20",4699.6,4699.6,4679.08,4699.6,40100],["2018-04-23",4699.6,4699.6,4576.47,4576.47,23500],["2018-04-24",4596.99,4638.03,4576.47,4617.51,19500],["2018-04-26",4596.99,4638.03,4555.95,4596.99,21800],["2018-04-27",4576.47,4679.08,4576.47,4679.08,87400],["2018-05-02",4679.08,5130.57,4679.08,5130.57,45400],["2018-05-03",5171.61,5520.49,5171.61,5397.36,20200],["2018-05-04",5438.4,5458.93,5356.31,5356.31,24200],["2018-05-07",5356.31,5356.31,5151.09,5171.61,20000],["2018-05-08",5233.18,5233.18,4679.08,4925.35,46500],["2018-05-09",4925.35,5069.0,4925.35,5048.48,23210],["2018-05-10",5069.0,5130.57,5069.0,5089.52,26700],["2018-05-11",5089.52,5110.05,5089.52,5110.05,23300],["2018-05-14",5089.52,5130.57,5089.52,5130.57,26000],["2018-05-15",5171.61,5253.7,5171.61,5253.7,27700],["2018-05-16",5294.75,5294.75,4822.73,4822.73,51000],["2018-05-17",4863.78,5048.48,4863.78,5007.44,23000],["2018-05-18",5048.48,5110.05,5048.48,5069.0,27700],["2018-05-21",5090.39,5090.39,5069.0,5090.39,24100],["2018-05-22",5111.78,5133.17,5090.39,5133.17,24900],["2018-05-23",5154.55,5154.55,4876.51,4897.9,50300],["2018-05-24",5004.84,5004.84,4919.28,4962.06,25200],["2018-05-25",4962.06,4962.06,4962.06,4962.06,21500],["2018-05-28",4962.06,5026.23,4919.28,4962.06,20500],["2018-05-29",5004.84,5004.84,4962.06,4962.06,24500],["2018-05-30",4962.06,4962.06,4962.06,4962.06,30400],["2018-05-31",4962.06,4962.06,4726.79,4748.18,41900],["2018-06-01",4790.96,5004.84,4705.4,4962.06,25800],["2018-06-04",4983.45,5047.61,4962.06,5047.61,26800],["2018-06-05",5047.61,5175.94,5004.84,5133.17,26800],["2018-06-06",5133.17,5133.17,4897.9,4897.9,67700],["2018-06-07",4962.06,5154.55,4962.06,5069.0,40700],["2018-06-08",4897.9,5304.27,4897.9,5304.27,200],["2018-06-11",5133.17,5133.17,5133.17,5133.17,200],["2018-06-12",4897.9,4962.06,4833.73,4940.67,14200],["2018-06-13",4962.06,5004.84,4962.06,5004.84,23000],["2018-06-14",5004.84,5004.84,4983.45,5004.84,11300],["2018-06-15",5004.84,5004.84,5004.84,5004.84,0],["2018-06-18",4983.45,5004.84,4983.45,5004.84,8600],["2018-06-19",5004.84,5004.84,4726.79,5004.84,6000],["2018-06-20",5004.84,5026.23,4983.45,4983.45,6700],["2018-06-21",5004.84,5026.23,5004.84,5004.84,17000],["2018-06-22",5026.23,5026.23,5004.84,5004.84,15100],["2018-06-25",5026.23,5026.23,5026.23,5026.23,52800],["2018-06-26",5026.23,5026.23,5026.23,5026.23,700],["2018-06-27",5026.23,5047.61,5026.23,5047.61,3500],["2018-06-28",5047.61,5133.17,5047.61,5133.17,5700],["2018-06-29",5026.23,5026.23,4748.18,4748.18,19700],["2018-07-02",4855.12,4919.28,4855.12,4919.28,6000],["2018-07-03",4919.28,5026.23,4919.28,5026.23,1400],["2018-07-04",5004.84,5047.61,5004.84,5047.61,4100],["2018-07-05",5047.61,5047.61,5047.61,5047.61,0],["2018-07-06",5047.61,5090.39,5047.61,5090.39,10900],["2018-07-09",5090.39,5282.88,5090.39,5282.88,1500],["2018-07-10",5133.17,5282.88,5133.17,5197.33,13500],["2018-07-11",5282.88,5282.88,5282.88,5282.88,300],["2018-07-12",5282.88,5282.88,5282.88,5282.88,0],["2018-07-13",5282.88,5282.88,5282.88,5282.88,0],["2018-07-16",5090.39,5090.39,5090.39,5090.39,3000],["2018-07-17",5090.39,5090.39,5090.39,5090.39,0],["2018-07-18",5154.55,5154.55,5133.17,5133.17,200],["2018-07-19",4833.73,5111.78,4833.73,5111.78,200],["2018-07-20",4833.73,4833.73,4833.73,4833.73,100],["2018-07-23",4705.4,4705.4,4705.4,4705.4,400],["2018-07-24",5069.0,5069.0,5069.0,5069.0,100],["2018-07-25",4897.9,4919.28,4897.9,4897.9,9200],["2018-07-26",4876.51,4876.51,4769.57,4769.57,4200],["2018-07-27",5069.0,5069.0,5069.0,5069.0,100],["2018-07-30",5090.39,5453.99,4983.45,5111.78,96200],["2018-07-31",5240.11,5240.11,4983.45,5133.17,28900],["2018-08-01",5347.05,5453.99,5133.17,5282.88,105000],["2018-08-02",5304.27,5325.66,5069.0,5133.17,40200],["2018-08-03",5133.17,5133.17,4983.45,4983.45,20100],["2018-08-06",4983.45,4983.45,4919.28,4983.45,17900],["2018-08-07",4919.28,5047.61,4919.28,4983.45,23200],["2018-08-08",4876.51,4919.28,4598.46,4641.24,62000],["2018-08-09",4641.24,4790.96,4619.85,4641.24,5100],["2018-08-10",4619.85,4641.24,4598.46,4641.24,7600],["2018-08-13",4748.18,4748.18,4641.24,4748.18,9000],["2018-08-14",4705.4,4705.4,4555.69,4684.01,13000],["2018-08-15",4662.63,4662.63,4299.03,4405.97,40400],["2018-08-16",4384.58,4512.91,4384.58,4512.91,4700],["2018-08-17",4384.58,4555.69,4384.58,4555.69,5900],["2018-08-20",4555.69,4577.07,4320.42,4577.07,33500],["2018-08-21",4598.46,4641.24,4555.69,4598.46,11500],["2018-08-22",4684.01,5047.61,4598.46,4919.28,89700],["2018-08-23",5047.61,5411.21,4919.28,5133.17,141300],["2018-08-24",5218.72,5368.44,5218.72,5304.27,81200],["2018-08-27",5304.27,5304.27,5026.23,5261.5,19500],["2018-08-28",5133.17,5261.5,4940.67,5026.23,36000],["2018-08-29",4812.34,5069.0,4726.79,5026.23,45900],["2018-08-30",4876.51,5389.82,4876.51,5347.05,56800],["2018-08-31",5411.21,5496.77,5218.72,5282.88,57000],["2018-09-04",5282.88,5325.66,5090.39,5154.55,36500],["2018-09-05",5069.0,5240.11,5026.23,5111.78,35900],["2018-09-06",5197.33,5560.93,5111.78,5347.05,287200],["2018-09-07",5347.05,5347.05,5197.33,5325.66,32500],["2018-09-10",5304.27,5304.27,5026.23,5069.0,47600],["2018-09-11",4919.28,5026.23,4855.12,4897.9,93100],["2018-09-12",4940.67,4940.67,4812.34,4833.73,51100],["2018-09-13",4897.9,4897.9,4748.18,4769.57,13000],["2018-09-14",4876.51,5111.78,4790.96,4983.45,75500],["2018-09-17",4983.45,5047.61,4897.9,4919.28,45300],["2018-09-18",4833.73,5026.23,4833.73,4983.45,82600],["2018-09-19",5026.23,5069.0,4919.28,4919.28,109600],["2018-09-20",4855.12,5090.39,4855.12,4962.06,93800],["2018-09-21",5111.78,5111.78,4919.28,4962.06,21400],["2018-09-24",4876.51,5047.61,4876.51,5047.61,4100],["2018-09-25",4962.06,5133.17,4962.06,5133.17,105800],["2018-09-26",5047.61,5133.17,5026.23,5133.17,25700],["2018-09-27",5154.55,5411.21,5133.17,5240.11,242000],["2018-09-28",5240.11,5603.71,5240.11,5560.93,116300],["2018-10-01",5667.87,5732.04,5560.93,5689.26,27800],["2018-10-02",5689.26,5817.59,5689.26,5817.59,66800],["2018-10-03",5817.59,5817.59,5625.09,5753.42,100000],["2018-10-04",5753.42,5796.2,5582.32,5796.2,23700],["2018-10-05",5689.26,5881.75,5689.26,5689.26,10200],["2018-10-08",5689.26,5689.26,5582.32,5689.26,13200],["2018-10-09",5753.42,6202.58,5753.42,6181.19,41500],["2018-10-10",6031.47,6523.4,5988.69,6373.68,26700],["2018-10-11",6202.58,6202.58,5774.81,5988.69,15200],["2018-10-12",5988.69,6587.56,5988.69,6587.56,73300],["2018-10-15",7229.21,7229.21,6630.34,7229.21,84600],["2018-10-16",7935.02,7935.02,7485.87,7935.02,98000],["2018-10-17",8726.38,8726.38,8555.28,8726.38,143600],["2018-10-18",9581.91,9581.91,7956.41,7956.41,91100],["2018-10-19",7956.41,8747.77,7699.75,8598.05,44600],["2018-10-22",8598.05,9218.31,8234.45,8341.4,121875],["2018-10-23",7956.41,8127.51,7507.26,7528.64,68300],["2018-10-24",7058.1,7892.24,7058.1,7207.82,17000],["2018-10-25",7058.1,7421.7,6587.56,7378.93,88800],["2018-10-26",7378.93,7699.75,6844.22,6844.22,353600],["2018-10-29",6651.73,7528.64,6630.34,7528.64,23100],["2018-10-30",7699.75,7892.24,6780.06,6780.06,440800],["2018-10-31",6630.34,6929.77,6138.41,6737.28,46900],["2018-11-01",6502.01,6737.28,6245.35,6245.35,12300],["2018-11-02",6202.58,6330.91,5903.14,6052.86,58100],["2018-11-05",6245.35,6245.35,5881.75,6223.96,9000],["2018-11-06",6223.96,6266.74,6202.58,6202.58,3400],["2018-11-07",6159.8,6309.52,5988.69,6309.52,10300],["2018-11-08",6202.58,6459.23,6202.58,6416.46,15000],["2018-11-09",6309.52,6416.46,6309.52,6330.91,3800],["2018-11-12",6309.52,6416.46,5988.69,6416.46,26500],["2018-11-13",6416.46,6416.46,6266.74,6416.46,38900],["2018-11-14",6138.41,6416.46,6095.64,6416.46,25000],["2018-11-15",6395.07,6416.46,6202.58,6416.46,16300],["2018-11-16",6309.52,6352.29,6245.35,6309.52,16000],["2018-11-19",6031.47,6309.52,6031.47,6202.58,21700],["2018-11-20",6202.58,6309.52,5796.2,6117.02,18700],["2018-11-21",6138.41,6288.13,6010.08,6117.02,5500],["2018-11-22",6181.19,6715.89,6159.8,6715.89,15500],["2018-11-23",7378.93,7378.93,7058.1,7378.93,33900],["2018-11-26",8106.13,8106.13,7699.75,7913.63,15700],["2018-11-27",7913.63,7935.02,7165.04,7828.08,40600],["2018-11-28",7699.75,7699.75,7165.04,7699.75,22000],["2018-11-29",7485.87,7592.81,7015.33,7015.33,10900],["2018-11-30",6844.22,6844.22,6330.91,6330.91,11700],["2018-12-03",6202.58,6951.16,6095.64,6801.45,41900],["2018-12-04",7443.09,7443.09,7443.09,7443.09,81100],["2018-12-05",8170.29,8170.29,8127.51,8170.29,96400],["2018-12-06",8897.49,8983.04,7785.3,8170.29,53500],["2018-12-07",8213.07,8213.07,7528.64,8170.29,33800],["2018-12-10",7699.75,7999.18,7699.75,7785.3,11600],["2018-12-11",7785.3,7913.63,7699.75,7785.3,7200],["2018-12-12",7785.3,7785.3,7656.97,7742.53,5800],["2018-12-13",7785.3,7785.3,7528.64,7528.64,7600],["2018-12-14",7485.87,7699.75,7229.21,7229.21,26400],["2018-12-17",7271.99,7271.99,6887.0,6972.55,10800],["2018-12-18",6887.0,6972.55,6758.67,6758.67,6400],["2018-12-19",6416.46,6844.22,6416.46,6544.79,14800],["2018-12-20",6587.56,7015.33,6587.56,7015.33,5800],["2018-12-21",6844.22,7271.99,6844.22,7271.99,3900],["2018-12-24",7229.21,7229.21,7015.33,7186.43,7100],["2018-12-25",7186.43,7742.53,6844.22,7699.75,23400],["2018-12-26",7614.2,7956.41,7271.99,7828.08,10800],["2018-12-27",7785.3,7956.41,7699.75,7742.53,6300],["2018-12-28",7058.1,7828.08,7058.1,7614.2,700],["2019-01-02",7614.2,7614.2,6972.55,6972.55,3800],["2019-01-03",7528.64,7614.2,6972.55,7314.76,5400],["2019-01-04",7314.76,7656.97,6972.55,6972.55,1400],["2019-01-07",7271.99,7271.99,7143.66,7186.43,700],["2019-01-08",7271.99,7271.99,7186.43,7271.99,3700],["2019-01-09",7271.99,7314.76,6844.22,7186.43,4800],["2019-01-10",7058.1,7143.66,7058.1,7100.88,1200],["2019-01-11",7229.21,7229.21,7186.43,7186.43,400],["2019-01-14",7100.88,7100.88,6972.55,6972.55,3300],["2019-01-15",7015.33,7015.33,6673.12,6715.89,16700],["2019-01-16",6844.22,7015.33,6844.22,7015.33,1700],["2019-01-17",7058.1,7058.1,6887.0,6887.0,1100],["2019-01-18",6972.55,7015.33,6887.0,7015.33,400],["2019-01-21",7656.97,7656.97,6929.77,6929.77,1300],["2019-01-22",6929.77,7100.88,6887.0,6929.77,1500],["2019-01-23",6972.55,6972.55,6887.0,6887.0,1500],["2019-01-24",7015.33,7143.66,6929.77,6929.77,2500],["2019-01-25",7100.88,7100.88,6929.77,6929.77,2300],["2019-01-28",6929.77,7015.33,6887.0,6887.0,700],["2019-01-29",6887.0,6887.0,6887.0,6887.0,0],["2019-01-30",7015.33,7015.33,6887.0,6887.0,400],["2019-01-31",6887.0,7143.66,6887.0,6887.0,3900],["2019-02-01",6887.0,6887.0,6887.0,6887.0,400],["2019-02-11",6844.22,6844.22,6715.89,6715.89,8700],["2019-02-12",6758.67,6929.77,6758.67,6929.77,2800],["2019-02-13",6972.55,7015.33,6929.77,7015.33,12500],["2019-02-14",6929.77,6972.55,6844.22,6929.77,4200],["2019-02-15",6972.55,7229.21,6972.55,7229.21,22000],["2019-02-18",7229.21,7271.99,7229.21,7229.21,800],["2019-02-19",7058.1,7100.88,6758.67,7015.33,24600],["2019-02-20",7015.33,7015.33,6801.45,6844.22,1300],["2019-02-21",6758.67,6844.22,6715.89,6844.22,11000],["2019-02-22",6758.67,6758.67,6715.89,6758.67,6400],["2019-02-25",6758.67,6887.0,6715.89,6758.67,4600],["2019-02-26",6758.67,6758.67,6544.79,6544.79,4200],["2019-02-27",6715.89,6801.45,6715.89,6801.45,2100],["2019-02-28",6972.55,6972.55,6972.55,6972.55,100],["2019-03-01",6844.22,6887.0,6844.22,6844.22,6500],["2019-03-04",6630.34,6887.0,6630.34,6844.22,5300],["2019-03-05",6758.67,6801.45,6715.89,6801.45,8900],["2019-03-06",6758.67,6758.67,6673.12,6758.67,10600],["2019-03-07",6758.67,6801.45,6758.67,6758.67,3000],["2019-03-08",6758.67,6758.67,6758.67,6758.67,0],["2019-03-11",6715.89,6844.22,6715.89,6844.22,300],["2019-03-12",6758.67,6801.45,6673.12,6715.89,8000],["2019-03-13",6673.12,6715.89,6630.34,6715.89,5300],["2019-03-14",6715.89,6715.89,6715.89,6715.89,0],["2019-03-15",6715.89,6715.89,6715.89,6715.89,1600],["2019-03-18",6758.67,6844.22,6758.67,6758.67,4700],["2019-03-19",6801.45,6929.77,6758.67,6887.0,25400],["2019-03-20",6887.0,7571.42,6887.0,7571.42,63500],["2019-03-21",7913.63,8127.51,7571.42,7785.3,38600],["2019-03-22",7742.53,7742.53,7229.21,7528.64,15200],["2019-03-25",6929.77,7229.21,6887.0,7015.33,12500],["2019-03-26",7015.33,7314.76,6972.55,7314.76,3200],["2019-03-27",7100.88,7571.42,7100.88,7186.43,4400],["2019-03-28",7186.43,7186.43,7143.66,7186.43,3000],["2019-03-29",7186.43,7229.21,7058.1,7143.66,1500],["2019-04-01",6929.77,7229.21,6929.77,7229.21,800],["2019-04-02",7058.1,7143.66,7015.33,7015.33,1500],["2019-04-03",6929.77,7015.33,6844.22,7015.33,9700],["2019-04-04",6887.0,7015.33,6801.45,7015.33,12900],["2019-04-05",7614.2,7614.2,7614.2,7614.2,200],["2019-04-08",6972.55,7143.66,6972.55,7058.1,6500],["2019-04-09",7058.1,7058.1,7058.1,7058.1,500],["2019-04-10",6887.0,7058.1,6844.22,7058.1,2000],["2019-04-11",7058.1,7058.1,7058.1,7058.1,0],["2019-04-12",6844.22,7058.1,6844.22,6887.0,1600],["2019-04-16",6887.0,6929.77,6887.0,6929.77,10700],["2019-04-17",7058.1,7058.1,6887.0,6887.0,1400],["2019-04-18",6929.77,7015.33,6887.0,6887.0,4500],["2019-04-19",6887.0,6972.55,6844.22,6972.55,3500],["2019-04-22",6972.55,6972.55,6929.77,6972.55,6300],["2019-04-23",7314.76,7614.2,6929.77,6972.55,2000],["2019-04-24",6887.0,6972.55,6844.22,6972.55,600],["2019-04-25",7271.99,7271.99,6844.22,6972.55,400],["2019-04-26",6887.0,6972.55,6844.22,6972.55,1900],["2019-05-02",6844.22,6887.0,6801.45,6887.0,3400],["2019-05-03",7015.33,7015.33,7015.33,7015.33,100],["2019-05-06",7015.33,7015.33,7015.33,7015.33,0],["2019-05-07",6844.22,6929.77,6844.22,6887.0,4000],["2019-05-08",6887.0,6887.0,6887.0,6887.0,200],["2019-05-09",6758.67,6801.45,6758.67,6801.45,200],["2019-05-10",6758.67,6844.22,6416.46,6758.67,1700],["2019-05-13",6715.89,6758.67,6715.89,6758.67,600],["2019-05-14",6758.67,6758.67,6715.89,6758.67,500],["2019-05-15",6758.67,7271.99,6758.67,7271.99,1300],["2019-05-16",7271.99,7271.99,7271.99,7271.99,0],["2019-05-17",7271.99,7271.99,6630.34,6844.22,7100],["2019-05-20",7186.43,7186.43,6630.34,7058.1,36300],["2019-05-21",6929.77,7058.1,6844.22,7058.1,2600],["2019-05-22",6844.22,6844.22,6844.22,6844.22,4800],["2019-05-23",6844.22,6844.22,6758.67,6844.22,6000],["2019-05-24",6844.22,7143.66,6844.22,6844.22,3700],["2019-05-27",6972.55,6972.55,6972.55,6972.55,1700],["2019-05-28",6972.55,7143.66,6972.55,7015.33,10200],["2019-05-29",7015.33,7015.33,7015.33,7015.33,200],["2019-05-30",7143.66,7528.64,6844.22,7186.43,133000],["2019-05-31",7271.99,7785.3,7271.99,7443.09,29200],["2019-06-03",7896.94,7896.94,7080.01,7352.32,4100],["2019-06-04",7034.63,7261.55,6989.24,7080.01,9800],["2019-06-05",7397.71,7533.86,6943.86,7306.94,67500],["2019-06-06",7488.48,7760.78,7306.94,7306.94,109700],["2019-06-07",7670.01,7670.01,7397.71,7579.25,900],["2019-06-10",7579.25,8305.4,7579.25,8305.4,54700],["2019-06-11",8532.32,9122.33,8532.32,9122.33,127800],["2019-06-12",9303.86,9984.63,8850.02,9167.71,40600],["2019-06-13",8940.79,9076.94,8441.55,8986.17,47600],["2019-06-14",9076.94,9076.94,8441.55,8623.09,244516],["2019-06-17",8441.55,8441.55,7987.71,7987.71,31800],["2019-06-18",7987.71,8169.25,7670.01,7896.94,26100],["2019-06-19",7125.4,8532.32,7125.4,8486.94,15900],["2019-06-20",8396.17,8396.17,7987.71,8305.4,28200],["2019-06-21",8169.25,8396.17,8078.48,8305.4,14600],["2019-06-24",7896.94,8214.63,7760.78,8169.25,247500],["2019-06-25",7806.17,7942.32,7624.63,7624.63,98600],["2019-06-26",7942.32,7942.32,7624.63,7896.94,17600],["2019-06-27",7896.94,8078.48,7488.48,7624.63,30600],["2019-06-28",7760.78,7851.55,7488.48,7851.55,15300],["2019-07-01",7896.94,7896.94,7533.86,7715.4,7000],["2019-07-02",7488.48,7715.4,7488.48,7670.01,2300],["2019-07-03",7624.63,7670.01,7488.48,7624.63,9200],["2019-07-04",7443.09,7579.25,7261.55,7488.48,26100],["2019-07-05",7397.71,8169.25,7261.55,7760.78,28500],["2019-07-08",7443.09,7715.4,7352.32,7670.01,23100],["2019-07-09",7670.01,8078.48,7670.01,8033.09,53200],["2019-07-10",7942.32,8396.17,7806.17,8396.17,22300],["2019-07-11",8169.25,8396.17,8078.48,8078.48,15700],["2019-07-12",8123.86,8123.86,7760.78,7942.32,26300],["2019-07-15",7806.17,8078.48,7533.86,7579.25,80300],["2019-07-16",7488.48,7670.01,7352.32,7533.86,14300],["2019-07-17",7488.48,7624.63,7443.09,7624.63,12100],["2019-07-18",7533.86,7624.63,7443.09,7533.86,46200],["2019-07-19",7533.86,7715.4,7533.86,7579.25,262100],["2019-07-22",7624.63,7715.4,7533.86,7670.01,172200],["2019-07-23",7533.86,7715.4,7488.48,7624.63,12300],["2019-07-24",7533.86,7670.01,7488.48,7624.63,62400],["2019-07-25",7533.86,8123.86,7533.86,8033.09,396100],["2019-07-26",8078.48,8169.25,7942.32,7987.71,28300],["2019-07-29",7942.32,7942.32,7670.01,7670.01,14000],["2019-07-30",7670.01,7715.4,7579.25,7715.4,211600],["2019-07-31",7624.63,7715.4,7488.48,7670.01,216000],["2019-08-01",7533.86,7670.01,7306.94,7488.48,51000],["2019-08-02",7443.09,7670.01,7397.71,7670.01,212200],["2019-08-05",7670.01,7670.01,7579.25,7670.01,9600],["2019-08-06",7352.32,7624.63,7352.32,7488.48,31300],["2019-08-07",7488.48,8214.63,7488.48,8214.63,458400],["2019-08-08",8214.63,8305.4,8033.09,8033.09,38400],["2019-08-09",8123.86,8441.55,8078.48,8078.48,39500],["2019-08-12",7670.01,8078.48,7670.01,7851.55,8400],["2019-08-13",7715.4,7851.55,7533.86,7533.86,32700],["2019-08-14",7715.4,8123.86,7624.63,8123.86,12600],["2019-08-15",8123.86,8123.86,7942.32,7987.71,12300],["2019-08-16",8123.86,8123.86,7896.94,8078.48,30300],["2019-08-19",8078.48,8850.02,7942.32,8668.48,144700],["2019-08-20",8804.63,8850.02,8623.09,8623.09,32000],["2019-08-21",8986.17,8986.17,8396.17,8396.17,11700],["2019-08-22",8350.79,8759.25,8214.63,8759.25,39800],["2019-08-23",8759.25,8759.25,8350.79,8396.17,15700],["2019-08-26",8396.17,8623.09,8305.4,8577.71,31100],["2019-08-27",8668.48,8804.63,8577.71,8623.09,14900],["2019-08-28",8486.94,8577.71,8396.17,8396.17,17700],["2019-08-29",8396.17,8396.17,8260.02,8305.4,24900],["2019-08-30",8305.4,8305.4,7942.32,8169.25,12000],["2019-09-03",8169.25,8214.63,7942.32,7987.71,9800],["2019-09-04",7806.17,7806.17,7579.25,7579.25,25400],["2019-09-05",7579.25,7715.4,7533.86,7533.86,18705],["2019-09-06",7579.25,7579.25,7488.48,7533.86,12200],["2019-09-09",7670.01,7670.01,7443.09,7443.09,17300],["2019-09-10",7443.09,7443.09,7397.71,7397.71,21500],["2019-09-11",7397.71,7488.48,7352.32,7443.09,9700],["2019-09-12",7488.48,7715.4,7488.48,7715.4,10400],["2019-09-13",7715.4,7715.4,7306.94,7488.48,8000],["2019-09-16",7715.4,7715.4,7488.48,7579.25,6100],["2019-09-17",7488.48,7488.48,7488.48,7488.48,10300],["2019-09-18",7488.48,7624.63,7443.09,7579.25,5300],["2019-09-19",7579.25,7579.25,7579.25,7579.25,0],["2019-09-20",7488.48,7533.86,7306.94,7533.86,187000],["2019-09-23",7488.48,7579.25,7443.09,7488.48,4100],["2019-09-24",7488.48,7488.48,7488.48,7488.48,5300],["2019-09-25",7533.86,7579.25,7488.48,7488.48,7800],["2019-09-26",7488.48,7533.86,7488.48,7533.86,4800],["2019-09-27",7397.71,7579.25,7397.71,7579.25,11600],["2019-09-30",7579.25,7579.25,7579.25,7579.25,2800],["2019-10-01",7579.25,7579.25,7443.09,7488.48,2700],["2019-10-02",7488.48,7533.86,7443.09,7533.86,800],["2019-10-03",7306.94,7579.25,7261.55,7306.94,19800],["2019-10-04",7443.09,7443.09,7306.94,7352.32,14000],["2019-10-07",7397.71,7443.09,7397.71,7443.09,1400],["2019-10-08",7443.09,7443.09,7261.55,7443.09,3700],["2019-10-09",7352.32,7579.25,7352.32,7488.48,9600],["2019-10-10",7488.48,7488.48,7397.71,7488.48,7200],["2019-10-11",7443.09,7488.48,7443.09,7488.48,51900],["2019-10-14",7443.09,7579.25,7443.09,7488.48,14000],["2019-10-15",7397.71,7624.63,7352.32,7579.25,11200],["2019-10-16",7488.48,7624.63,7488.48,7624.63,4600],["2019-10-17",7624.63,7715.4,7624.63,7715.4,5300],["2019-10-18",7715.4,7760.78,7715.4,7715.4,12000],["2019-10-21",7715.4,7715.4,7533.86,7533.86,300],["2019-10-22",7443.09,7533.86,7352.32,7488.48,7700],["2019-10-23",7443.09,7533.86,7352.32,7397.71,18300],["2019-10-24",7397.71,7533.86,7352.32,7397.71,12800],["2019-10-25",7488.48,7533.86,7352.32,7533.86,15900],["2019-10-28",7533.86,7624.63,7533.86,7624.63,2700],["2019-10-29",7579.25,7579.25,7533.86,7533.86,4100],["2019-10-30",7624.63,7942.32,7624.63,7942.32,24200],["2019-10-31",7896.94,8396.17,7896.94,8214.63,57000],["2019-11-01",8260.02,8396.17,8033.09,8214.63,28200],["2019-11-04",8623.09,8623.09,8214.63,8260.02,14800],["2019-11-05",7760.78,8350.79,7715.4,8123.86,39800],["2019-11-06",8123.86,8350.79,8123.86,8350.79,67800],["2019-11-07",8350.79,8350.79,8260.02,8350.79,6700],["2019-11-08",8214.63,8260.02,8214.63,8214.63,1200],["2019-11-11",8214.63,8214.63,7760.78,8214.63,10400],["2019-11-12",7806.17,8260.02,7806.17,8214.63,16200],["2019-11-13",8305.4,8305.4,8169.25,8169.25,8400],["2019-11-14",8123.86,8214.63,8033.09,8123.86,20000],["2019-11-15",8123.86,8260.02,8123.86,8214.63,22500],["2019-11-18",8033.09,8214.63,8033.09,8214.63,3300],["2019-11-19",8214.63,8214.63,8078.48,8214.63,12500],["2019-11-20",8214.63,8486.94,8214.63,8350.79,43200],["2019-11-21",8577.71,9076.94,8305.4,8759.25,41400],["2019-11-22",8759.25,8986.17,8396.17,8396.17,16900],["2019-11-25",8804.63,8804.63,8623.09,8623.09,8600],["2019-11-26",8623.09,8759.25,8396.17,8759.25,17600],["2019-11-27",8623.09,8759.25,8577.71,8759.25,9900],["2019-11-28",8577.71,9530.79,8577.71,9213.09,70800],["2019-11-29",9213.09,9984.63,9213.09,9803.1,126300],["2019-12-02",10438.48,10756.17,10075.4,10756.17,77000],["2019-12-03",11119.25,11800.02,11119.25,11709.25,159400],["2019-12-04",12707.72,12707.72,11709.25,12616.95,29600],["2019-12-05",12480.79,13615.41,11391.56,13343.1,68600],["2019-12-06",13161.56,13842.33,12662.33,12662.33,107600],["2019-12-09",12026.95,13615.41,11709.25,13615.41,103300],["2019-12-10",13615.41,14976.95,13615.41,14976.95,75000],["2019-12-11",16429.26,16474.65,14976.95,16474.65,40900],["2019-12-12",16474.65,18108.5,16474.65,18108.5,81600],["2019-12-13",19833.12,19878.5,17836.19,19470.04,53900],["2019-12-16",19470.04,21103.89,19016.19,19515.42,51400],["2019-12-17",18290.04,19515.42,17563.88,19515.42,118700],["2019-12-18",17700.03,19243.11,17563.88,17563.88,4700],["2019-12-19",15839.26,15839.26,15839.26,15839.26,71800],["2019-12-20",14296.18,16610.8,14296.18,16610.8,181800],["2019-12-23",15884.65,15884.65,14976.95,15884.65,45500],["2019-12-24",16338.49,17246.19,15884.65,16792.34,27000],["2019-12-25",15430.8,16883.11,15113.11,16883.11,66900],["2019-12-26",16293.11,16293.11,15203.88,15203.88,97700],["2019-12-27",13706.18,14976.95,13706.18,13706.18,62700],["2019-12-30",13388.49,14613.87,12344.64,13978.49,60300],["2019-12-31",13978.49,14523.11,13615.41,14523.11,22100],["2020-01-02",13660.8,14931.57,13070.79,13796.95,27700],["2020-01-03",12843.87,13570.03,12435.41,12435.41,130400],["2020-01-06",11346.18,12344.64,11210.02,11210.02,84200],["2020-01-07",10756.17,12299.25,10756.17,12299.25,45000],["2020-01-08",13206.95,13206.95,11391.56,12390.02,36600],["2020-01-09",11800.02,12480.79,11527.71,11800.02,32800],["2020-01-10",11618.48,12662.33,11618.48,11800.02,93700],["2020-01-13",11663.87,12571.56,11573.1,12571.56,28400],["2020-01-14",11936.18,13388.49,11800.02,13343.1,64700],["2020-01-15",12843.87,13479.26,12798.49,13433.87,23500],["2020-01-16",13297.72,14069.26,12889.26,13796.95,23300],["2020-01-17",13116.18,13933.1,13116.18,13933.1,6100],["2020-01-20",13388.49,13615.41,12934.64,13615.41,18700],["2020-01-21",12707.72,13933.1,12662.33,13751.57,60900],["2020-01-22",13751.57,15113.11,13751.57,15113.11,64400],["2020-01-30",14296.18,14976.95,13615.41,13615.41,52373],["2020-01-31",12344.64,14069.26,12253.87,13161.56,136000],["2020-02-03",12026.95,14477.72,11845.41,13615.41,48600],["2020-02-04",12344.64,14523.11,12253.87,14523.11,97900],["2020-02-05",13206.95,15793.88,13070.79,15022.34,156400],["2020-02-06",14069.26,16111.57,14069.26,16111.57,139000],["2020-02-07",15022.34,16746.96,15022.34,16111.57,129000],["2020-02-10",15022.34,17155.42,14523.11,15566.95,202000],["2020-02-11",15340.03,16338.49,14523.11,15703.11,95900],["2020-02-12",15703.11,15793.88,14523.11,15521.57,71900],["2020-02-13",15340.03,15657.72,14976.95,15113.11,35400],["2020-02-14",15203.88,15884.65,14795.41,15249.26,93300],["2020-02-17",14976.95,15294.65,14750.03,15249.26,57000],["2020-02-18",14795.41,15884.65,14750.03,15884.65,55500],["2020-02-19",15430.8,17473.11,15067.72,17155.42,165000],["2020-02-20",17155.42,17700.03,16792.34,17291.57,37400],["2020-02-21",16883.11,17473.11,15566.95,15566.95,93700],["2020-02-24",15839.26,15839.26,14023.87,14023.87,124700],["2020-02-25",12934.64,15385.41,12843.87,14931.57,42800],["2020-02-26",14976.95,14976.95,13615.41,13615.41,32400],["2020-02-27",13978.49,14432.34,13343.1,14296.18,36600],["2020-02-28",13796.95,14296.18,12980.03,13796.95,40800],["2020-03-02",13161.56,13524.64,12435.41,12435.41,47600],["2020-03-03",12798.49,12934.64,12026.95,12117.72,37100],["2020-03-04",12163.1,13297.72,10937.71,13297.72,149600],["2020-03-05",12934.64,13842.33,12299.25,13206.95,29300],["2020-03-06",12526.18,13116.18,12435.41,13025.41,12400],["2020-03-09",11845.41,11845.41,11754.64,11754.64,11200],["2020-03-10",10620.02,11709.25,10620.02,10983.1,18100],["2020-03-11",11618.48,11618.48,9939.25,10665.41,47800],["2020-03-12",9984.63,9984.63,9621.56,9621.56,77600],["2020-03-13",8713.86,9939.25,8713.86,9939.25,40900],["2020-03-16",9213.09,10892.33,9167.71,10710.79,52000],["2020-03-17",10710.79,11754.64,10710.79,11754.64,57400],["2020-03-18",12480.79,12480.79,11210.02,11618.48,11500],["2020-03-19",11527.71,12707.72,11527.71,11754.64,28200],["2020-03-20",11482.33,11890.79,11210.02,11663.87,34000],["2020-03-23",10710.79,11527.71,10529.25,10529.25,43700],["2020-03-24",10529.25,10846.94,10438.48,10438.48,30800],["2020-03-25",10438.48,11119.25,9984.63,11119.25,6100],["2020-03-26",11073.87,11119.25,10438.48,10438.48,1100],["2020-03-27",10438.48,10846.94,10438.48,10846.94,5600],["2020-03-30",10710.79,10892.33,9984.63,10756.17,13400],["2020-03-31",10438.48,10756.17,10302.33,10393.1,22600],["2020-04-01",10211.56,10665.41,10211.56,10438.48,8500],["2020-04-03",10620.02,11119.25,10620.02,11119.25,21800],["2020-04-06",11119.25,11346.18,11119.25,11346.18,5100],["2020-04-07",11346.18,11482.33,11346.18,11346.18,2900],["2020-04-08",10937.71,11300.79,10892.33,11300.79,2500],["2020-04-09",10937.71,11073.87,10892.33,11073.87,1000],["2020-04-10",10892.33,10892.33,10892.33,10892.33,4000],["2020-04-13",11028.48,11028.48,10892.33,10892.33,1800],["2020-04-14",10030.02,10892.33,10030.02,10710.79,7900],["2020-04-15",10710.79,10846.94,10710.79,10846.94,9200],["2020-04-16",10801.56,10846.94,10620.02,10801.56,3600],["2020-04-17",10892.33,11754.64,10892.33,11709.25,11000],["2020-04-20",11709.25,11800.02,11346.18,11346.18,2500],["2020-04-21",10937.71,10937.71,10892.33,10892.33,4700],["2020-04-22",10892.33,10892.33,10892.33,10892.33,700],["2020-04-23",11073.87,11164.64,11073.87,11164.64,10200],["2020-04-24",10937.71,10937.71,10801.56,10892.33,9400],["2020-04-27",10892.33,10892.33,10846.94,10846.94,4600],["2020-04-28",10801.56,10846.94,10438.48,10846.94,10000],["2020-04-29",10483.87,10937.71,10483.87,10937.71,3200],["2020-05-04",10529.25,10529.25,10529.25,10529.25,100],["2020-05-05",10529.25,10665.41,10438.48,10438.48,2600],["2020-05-06",10438.48,10438.48,10393.1,10393.1,5200],["2020-05-07",10438.48,10438.48,10166.17,10393.1,1600],["2020-05-08",10393.1,10483.87,10211.56,10483.87,2900],["2020-05-11",10438.48,10529.25,10438.48,10438.48,3100],["2020-05-12",10438.48,10438.48,10302.33,10438.48,6800],["2020-05-13",10438.48,10483.87,10438.48,10438.48,1400],["2020-05-14",10483.87,11119.25,10483.87,10483.87,14300],["2020-05-15",10574.64,10574.64,10393.1,10393.1,6500],["2020-05-18",10393.1,10393.1,10393.1,10393.1,1900],["2020-05-19",10529.25,10529.25,10302.33,10393.1,12500],["2020-05-20",10302.33,10393.1,10302.33,10393.1,3900],["2020-05-21",9576.17,10347.71,9576.17,10120.79,5600],["2020-05-22",10030.02,10030.02,9984.63,10030.02,1300],["2020-05-25",9349.25,10211.56,9076.94,10030.02,10000],["2020-05-26",9984.63,10529.25,9984.63,10529.25,6900],["2020-05-27",10166.17,10756.17,10166.17,10393.1,800],["2020-05-28",10030.02,10438.48,10030.02,10030.02,17900],["2020-05-29",10030.02,10030.02,10030.02,10030.02,0],["2020-06-01",10030.02,10347.71,10030.02,10256.94,1700],["2020-06-02",9984.63,10211.56,9803.1,10211.56,5400],["2020-06-03",10030.02,10438.48,10030.02,10120.79,1500],["2020-06-04",10211.56,10211.56,9984.63,9984.63,3700],["2020-06-05",10302.33,10302.33,9984.63,10256.94,2100],["2020-06-08",10256.94,10256.94,10120.79,10120.79,4200],["2020-06-09",10030.02,10120.79,10030.02,10120.79,1900],["2020-06-10",10120.79,11119.25,10075.4,11119.25,20400],["2020-06-11",11800.02,12117.72,11119.25,11119.25,8700],["2020-06-12",10892.33,10983.1,10892.33,10937.71,13400],["2020-06-15",10892.33,10937.71,10846.94,10892.33,22300],["2020-06-16",11119.25,11981.56,10892.33,11981.56,49300],["2020-06-17",12163.1,13161.56,12163.1,13161.56,81900],["2020-06-18",14069.26,14250.8,13161.56,13388.49,19000],["2020-06-19",13388.49,13388.49,12526.18,12707.72,29900],["2020-06-22",12707.72,12707.72,12117.72,12662.33,23000],["2020-06-23",11800.02,12253.87,11709.25,11936.18,29200],["2020-06-24",11618.48,11663.87,11346.18,11482.33,5000],["2020-06-25",11164.64,11482.33,11119.25,11482.33,8500],["2020-06-26",11255.41,11255.41,11028.48,11028.48,4100],["2020-06-29",10937.71,11164.64,9939.25,11164.64,11700],["2020-06-30",11346.18,11346.18,10256.94,11164.64,6300],["2020-07-01",10483.87,10846.94,10302.33,10846.94,21400],["2020-07-02",10438.48,10438.48,10347.71,10347.71,3200],["2020-07-03",10030.02,10438.48,10030.02,10438.48,4400],["2020-07-06",10483.87,11073.87,10438.48,11073.87,4500],["2020-07-07",11300.79,11300.79,10620.02,10620.02,6500],["2020-07-08",10892.33,10892.33,10892.33,10892.33,1700],["2020-07-09",10665.41,10892.33,10438.48,10892.33,2000],["2020-07-10",10892.33,10892.33,10529.25,10846.94,800],["2020-07-13",10846.94,10846.94,10846.94,10846.94,300],["2020-07-14",10665.41,10665.41,10620.02,10620.02,4000],["2020-07-15",10529.25,10620.02,10438.48,10438.48,7900],["2020-07-16",10529.25,10529.25,10529.25,10529.25,1400],["2020-07-17",10665.41,11300.79,10665.41,10892.33,5000],["2020-07-20",10983.1,10983.1,10710.79,10710.79,2200],["2020-07-21",10665.41,10801.56,10483.87,10801.56,4200],["2020-07-22",10801.56,10801.56,10438.48,10665.41,7600],["2020-07-23",10438.48,10438.48,10211.56,10393.1,4600],["2020-07-24",10211.56,10438.48,9984.63,10438.48,3300],["2020-07-27",9621.56,9893.87,9440.02,9893.87,12700],["2020-07-28",8940.79,10438.48,8940.79,10438.48,4400],["2020-07-29",9576.17,10256.94,9394.63,10211.56,10400],["2020-07-30",10030.02,10030.02,9984.63,9984.63,1200],["2020-07-31",10211.56,10211.56,9803.1,9803.1,4500],["2020-08-03",9757.71,10393.1,9757.71,10393.1,1200],["2020-08-04",10256.94,10529.25,10256.94,10529.25,300],["2020-08-05",10256.94,10483.87,10211.56,10483.87,5000],["2020-08-06",10075.4,10620.02,10030.02,10620.02,2100],["2020-08-07",10256.94,10256.94,10166.17,10166.17,4000],["2020-08-10",10120.79,10256.94,10030.02,10256.94,2200],["2020-08-11",10211.56,10347.71,10211.56,10347.71,1000],["2020-08-12",10438.48,10665.41,10438.48,10665.41,1700],["2020-08-13",10665.41,10892.33,10665.41,10710.79,4800],["2020-08-14",10665.41,10801.56,10665.41,10801.56,2600],["2020-08-17",10944.31,10944.31,10944.31,10944.31,1600],["2020-08-18",11134.65,11134.65,11134.65,11134.65,100],["2020-08-19",11372.57,11372.57,11277.4,11277.4,3000],["2020-08-20",11277.4,11277.4,11277.4,11277.4,2000],["2020-08-21",11182.23,11182.23,10516.06,11182.23,600],["2020-08-24",10753.98,11134.65,10753.98,11134.65,2500],["2020-08-25",10753.98,10801.56,10753.98,10801.56,900],["2020-08-26",10801.56,10801.56,10563.64,10563.64,6300],["2020-08-27",10611.22,10753.98,10563.64,10563.64,5100],["2020-08-28",10896.73,10896.73,10373.3,10753.98,9900],["2020-08-31",10611.22,10896.73,10516.06,10896.73,7600],["2020-09-01",10849.14,10896.73,10611.22,10849.14,1400],["2020-09-03",10849.14,10849.14,10801.56,10801.56,200],["2020-09-04",10611.22,11800.82,10611.22,11610.49,14600],["2020-09-07",11420.15,11610.49,11182.23,11182.23,7000],["2020-09-08",11372.57,11372.57,10801.56,10944.31,5600],["2020-09-09",11277.4,11277.4,10896.73,10944.31,7000],["2020-09-10",10944.31,10944.31,10896.73,10944.31,9500],["2020-09-11",10753.98,10896.73,10706.39,10896.73,4600],["2020-09-14",11134.65,11420.15,10991.9,11420.15,10700],["2020-09-15",11229.82,11562.9,11182.23,11467.73,2300],["2020-09-16",11229.82,11467.73,11229.82,11467.73,1200],["2020-09-17",11420.15,11562.9,10991.9,11420.15,12300],["2020-09-18",11420.15,11420.15,11182.23,11420.15,3600],["2020-09-21",11182.23,11324.98,11182.23,11182.23,1100],["2020-09-22",11087.06,11087.06,10944.31,10944.31,6100],["2020-09-23",10944.31,11134.65,10849.14,11134.65,6400],["2020-09-24",10944.31,10944.31,10896.73,10896.73,2000],["2020-09-25",10896.73,11087.06,10849.14,10896.73,4100],["2020-09-28",11182.23,11182.23,10849.14,10944.31,4800],["2020-09-29",10753.98,11087.06,10753.98,11087.06,1700],["2020-09-30",10801.56,10801.56,10706.39,10753.98,8000],["2020-10-01",10468.47,10563.64,10468.47,10563.64,2800],["2020-10-02",10896.73,10896.73,10563.64,10563.64,2400],["2020-10-05",10611.22,10896.73,10468.47,10896.73,2700],["2020-10-06",10849.14,10896.73,10801.56,10801.56,700],["2020-10-07",10706.39,10706.39,10611.22,10611.22,1100],["2020-10-08",10611.22,10658.81,10611.22,10611.22,4100],["2020-10-09",10611.22,10849.14,10611.22,10658.81,9600],["2020-10-12",10611.22,10611.22,10611.22,10611.22,2000],["2020-10-13",10611.22,10611.22,10468.47,10611.22,1800],["2020-10-14",10468.47,10563.64,10468.47,10563.64,4100],["2020-10-15",10468.47,10468.47,10468.47,10468.47,2100],["2020-10-16",10468.47,10468.47,10373.3,10373.3,3100],["2020-10-19",10563.64,10563.64,10040.22,10040.22,4000],["2020-10-20",10040.22,10230.55,9849.88,10230.55,1600],["2020-10-21",10040.22,10230.55,10040.22,10230.55,855],["2020-10-22",10040.22,10325.72,10040.22,10325.72,700],["2020-10-23",10468.47,10468.47,10087.8,10373.3,900],["2020-10-26",10325.72,10325.72,9849.88,10278.14,6700],["2020-10-27",10278.14,10278.14,10278.14,10278.14,0],["2020-10-28",10325.72,10325.72,9707.13,9707.13,400],["2020-10-29",9564.38,9945.05,9564.38,9945.05,3200],["2020-10-30",9659.54,9992.63,9659.54,9992.63,300],["2020-11-02",10087.8,10135.38,9992.63,10135.38,1300],["2020-11-03",10135.38,10373.3,10135.38,10373.3,5000],["2020-11-04",10040.22,10182.97,9992.63,10182.97,6900],["2020-11-05",9992.63,10230.55,9992.63,10230.55,2100],["2020-11-06",9992.63,10373.3,9992.63,10373.3,2100],["2020-11-09",10373.3,10373.3,10373.3,10373.3,0],["2020-11-10",10373.3,10373.3,10373.3,10373.3,0],["2020-11-11",10325.72,10325.72,10325.72,10325.72,100],["2020-11-12",9611.96,10230.55,9611.96,10230.55,4400],["2020-11-13",9659.54,9897.46,9659.54,9897.46,3700],["2020-11-16",9754.71,9897.46,9659.54,9802.3,12200],["2020-11-17",9754.71,9754.71,9754.71,9754.71,11400],["2020-11-18",9516.79,9754.71,9469.21,9659.54,5800],["2020-11-19",9564.38,9659.54,9564.38,9659.54,4900],["2020-11-20",9611.96,9754.71,9611.96,9754.71,13200],["2020-11-23",9754.71,10087.8,9611.96,10087.8,2900],["2020-11-24",9754.71,9897.46,9754.71,9897.46,3500],["2020-11-25",9897.46,9897.46,9897.46,9897.46,0],["2020-11-26",9611.96,9945.05,9564.38,9945.05,1500],["2020-11-27",9945.05,9945.05,9897.46,9897.46,14600],["2020-11-30",9945.05,9945.05,9945.05,9945.05,9000],["2020-12-01",9945.05,9945.05,9611.96,9945.05,4300],["2020-12-02",9945.05,10230.55,9707.13,9992.63,8300],["2020-12-03",9992.63,10135.38,9945.05,10135.38,10001],["2020-12-04",10135.38,10230.55,9992.63,10230.55,4500],["2020-12-07",10230.55,10230.55,10135.38,10135.38,7400],["2020-12-08",9992.63,10087.8,9992.63,10087.8,3100],["2020-12-09",9992.63,10135.38,9992.63,10135.38,1700],["2020-12-10",10087.8,10087.8,9754.71,9754.71,3100],["2020-12-11",9707.13,9945.05,9659.54,9945.05,2600],["2020-12-14",9611.96,9945.05,9611.96,9945.05,8000],["2020-12-15",9516.79,10040.22,9516.79,9992.63,8405],["2020-12-16",9897.46,9897.46,9897.46,9897.46,200],["2020-12-17",9897.46,10516.06,9516.79,10516.06,21500],["2020-12-18",10182.97,10944.31,9611.96,10944.31,48400],["2020-12-21",10563.64,11895.99,10516.06,11610.49,79400],["2020-12-22",11610.49,12371.83,11610.49,11895.99,69200],["2020-12-23",11848.41,11895.99,11610.49,11705.65,42800],["2020-12-24",11705.65,11848.41,10944.31,11420.15,71600],["2020-12-25",10991.9,11467.73,10944.31,11420.15,35400],["2020-12-28",11420.15,11420.15,11229.82,11229.82,20100],["2020-12-29",11229.82,11705.65,11039.48,11562.9,56800],["2020-12-30",11562.9,12704.92,11562.9,12609.75,89200],["2020-12-31",12371.83,12800.09,12133.91,12800.09,38320],["2021-01-04",12800.09,13085.59,12800.09,12895.25,41500],["2021-01-05",12657.33,12847.67,12657.33,12752.5,34700],["2021-01-06",12704.92,13323.51,12562.17,12562.17,42900],["2021-01-07",12562.17,12800.09,12467.0,12467.0,33200],["2021-01-08",12467.0,12562.17,12276.66,12371.83,47900],["2021-01-11",12324.25,12371.83,11895.99,12371.83,29200],["2021-01-12",12371.83,13085.59,12371.83,13038.01,28100],["2021-01-13",13038.01,13133.17,12324.25,12371.83,48300],["2021-01-14",12467.0,12467.0,12181.49,12467.0,9700],["2021-01-15",12229.08,12419.41,12181.49,12419.41,17700],["2021-01-18",12467.0,12467.0,12133.91,12371.83,27100],["2021-01-19",12371.83,12371.83,11229.82,11895.99,46400],["2021-01-20",11658.07,11658.07,11182.23,11420.15,15900],["2021-01-21",11515.32,11991.16,11515.32,11991.16,29900],["2021-01-22",11991.16,11991.16,11420.15,11895.99,14000],["2021-01-25",11895.99,12609.75,11895.99,12371.83,41600],["2021-01-26",12371.83,12371.83,11895.99,12133.91,14200],["2021-01-27",11943.57,12371.83,11943.57,12371.83,5000],["2021-01-28",11658.07,12371.83,11134.65,11134.65,22200],["2021-01-29",11134.65,11848.41,10753.98,11467.73,17900],["2021-02-01",11658.07,12133.91,11420.15,11467.73,19600],["2021-02-02",11658.07,11658.07,10706.39,11562.9,18600],["2021-02-03",11562.9,12086.33,11420.15,12086.33,17300],["2021-02-04",12229.08,12229.08,11895.99,11991.16,17500],["2021-02-05",11991.16,12847.67,11895.99,12847.67,36300],["2021-02-08",12847.67,13085.59,12229.08,12752.5,76420],["2021-02-09",12752.5,12800.09,12276.66,12467.0,58300],["2021-02-17",12467.0,12467.0,12133.91,12181.49,104100],["2021-02-18",12133.91,12847.67,12086.33,12229.08,125500],["2021-02-19",12371.83,13418.68,12371.83,13418.68,166200],["2021-02-22",13799.35,14751.03,13609.01,14751.03,337600],["2021-02-23",14798.61,15274.45,14037.27,14227.6,155900],["2021-02-24",14227.6,14322.77,13799.35,13942.1,109900],["2021-02-25",13942.1,15322.04,13799.35,15322.04,393700],["2021-02-26",15702.71,16559.22,15226.87,16178.55,215900],["2021-03-01",16273.72,16654.39,15702.71,15750.29,195200],["2021-03-02",15702.71,16130.96,15131.7,16130.96,426200],["2021-03-03",16130.96,16654.39,15464.79,15750.29,153600],["2021-03-04",15940.63,15940.63,14275.19,15179.28,231700],["2021-03-05",15179.28,16130.96,14560.69,15940.63,171950],["2021-03-08",15655.12,16464.05,15226.87,16464.05,280900],["2021-03-09",16464.05,16464.05,15512.37,16035.8,106100],["2021-03-10",15797.88,16416.47,15607.54,15893.04,208200],["2021-03-11",15893.04,16654.39,15655.12,16273.72,200700],["2021-03-12",16273.72,16416.47,15797.88,16130.96,87800],["2021-03-15",16083.38,16464.05,16083.38,16416.47,156400],["2021-03-16",16654.39,17368.15,16416.47,17082.64,329900],["2021-03-17",17225.39,17225.39,16939.89,17177.81,124025],["2021-03-18",17225.39,17415.73,16892.31,17320.56,132250],["2021-03-19",17035.06,17843.99,17035.06,17606.07,305789],["2021-03-22",17606.07,18795.67,17606.07,18748.08,262600],["2021-03-23",18748.08,18748.08,17606.07,17606.07,216205],["2021-03-24",17558.48,17939.15,16749.55,17130.23,141700],["2021-03-25",17130.23,17130.23,16416.47,16654.39,1286230],["2021-03-26",16178.55,17415.73,15940.63,16987.47,141800],["2021-03-29",17082.64,17130.23,16749.55,16797.14,63600],["2021-03-30",16797.14,16797.14,16178.55,16226.13,91500],["2021-03-31",16178.55,17130.23,16178.55,16464.05,524707],["2021-04-01",16511.63,16892.31,16464.05,16559.22,48100],["2021-04-02",16844.72,17082.64,16606.8,16701.97,94600],["2021-04-05",17035.06,17035.06,16178.55,16606.8,131700],["2021-04-06",16892.31,18224.66,16892.31,18224.66,338600],["2021-04-07",19271.5,19509.42,18272.24,18462.58,397360],["2021-04-08",18462.58,18890.83,18081.91,18462.58,106900],["2021-04-09",18938.42,19747.34,18081.91,18986.0,292221],["2021-04-12",18986.0,19319.09,18605.33,18795.67,85200],["2021-04-13",18795.67,18986.0,18081.91,18177.07,67400],["2021-04-14",18177.07,18414.99,17843.99,18319.83,51600],["2021-04-15",18319.83,18795.67,18177.07,18367.41,116700],["2021-04-16",18462.58,18462.58,17130.23,18272.24,70600],["2021-04-19",19033.58,19033.58,18224.66,18557.75,79100],["2021-04-20",18367.41,18652.91,18081.91,18510.16,80100],["2021-04-22",18510.16,18510.16,17653.65,17701.23,89300],["2021-04-23",17701.23,18034.32,17177.81,18034.32,68100],["2021-04-26",18319.83,18367.41,17843.99,17843.99,59100],["2021-04-27",18081.91,18319.83,17843.99,18034.32,53300],["2021-04-28",18081.91,18177.07,17939.15,18129.49,35400],["2021-04-29",18557.75,18557.75,16416.47,18081.91,47600],["2021-05-04",18081.91,19033.58,17320.56,18700.5,162500],["2021-05-05",18748.08,19033.58,18557.75,18748.08,52300],["2021-05-06",18748.08,19747.34,18748.08,19271.5,192300],["2021-05-07",19271.5,19652.18,18795.67,19509.42,142500],["2021-05-10",19509.42,19747.34,19271.5,19699.76,178700],["2021-05-11",19842.51,20223.18,19271.5,19937.68,160300],["2021-05-12",20080.43,20080.43,19509.42,19985.26,102300],["2021-05-13",20080.43,20128.02,19081.17,19747.34,55800],["2021-05-14",19747.34,19890.1,19223.92,19509.42,72000],["2021-05-17",19509.42,21412.78,19509.42,21032.11,170200],["2021-05-18",21032.11,22364.46,21032.11,22126.54,120300],["2021-05-19",22126.54,22792.72,21888.62,22602.38,124200],["2021-05-20",22840.3,22840.3,21603.12,21603.12,70400],["2021-05-21",21603.12,22840.3,20936.94,22840.3,59500],["2021-05-24",22507.21,22507.21,22031.37,22316.88,72400],["2021-05-25",22316.88,22554.8,21793.45,21841.04,84900],["2021-05-26",21841.04,22126.54,21412.78,21841.04,108100],["2021-05-27",21888.62,22126.54,20936.94,21365.2,124800],["2021-05-28",20984.53,21270.03,20794.19,21032.11,175800],["2021-05-31",20984.53,21888.62,20984.53,21222.45,56700],["2021-06-01",21412.78,21650.7,21032.11,21603.12,70200],["2021-06-02",21603.12,22364.46,21603.12,22221.71,79500],["2021-06-03",22269.29,22364.46,21983.79,22269.29,157600],["2021-06-04",22269.29,22316.88,21507.95,21793.45,136500],["2021-06-07",21793.45,21793.45,20984.53,21650.7,80600],["2021-06-08",21650.7,21650.7,21222.45,21507.95,61600],["2021-06-09",21650.7,22031.37,21412.78,21650.7,96300],["2021-06-10",21793.45,22840.3,21412.78,22554.8,333900],["2021-06-11",22840.3,23363.73,22697.55,23125.81,78000],["2021-06-14",23316.14,25409.84,23316.14,25362.25,115000],["2021-06-15",25219.5,25362.25,24505.74,24934.0,274000],["2021-06-16",24934.0,25267.08,24029.9,24267.82,50400],["2021-06-17",24220.24,26647.02,24172.65,26171.18,423500],["2021-06-18",26171.18,28550.38,26171.18,27884.2,131800],["2021-06-21",27884.2,28788.3,27884.2,28502.79,114600],["2021-06-22",28502.79,29977.9,27598.7,28074.54,110400],["2021-06-23",28074.54,28312.46,27598.7,28074.54,24800],["2021-06-24",27836.62,27931.79,27360.78,27789.03,38600],["2021-06-25",27789.03,27836.62,27122.86,27789.03,38400],["2021-06-28",27836.62,29026.22,27836.62,28217.29,108700],["2021-06-29",29529.72,30993.59,29176.37,29529.72,30200],["2021-06-30",29681.16,30286.89,29479.24,29782.11,50000],["2021-07-01",29731.63,30539.28,29277.33,29378.29,60900],["2021-07-02",29782.11,29782.11,29176.37,29277.33,56200],["2021-07-05",29479.24,29782.11,28823.03,29479.24,38200],["2021-07-06",29580.2,29731.63,29075.42,29075.42,50500],["2021-07-07",29075.42,29327.81,27813.46,29226.85,234500],["2021-07-08",29226.85,29378.29,28520.16,29226.85,81600],["2021-07-09",29327.81,29529.72,28873.51,29075.42,41200],["2021-07-12",29075.42,29075.42,27409.64,27813.46,279200],["2021-07-13",27762.99,28015.38,27762.99,27813.46,24900],["2021-07-14",27056.29,27914.42,25138.12,27762.99,53800],["2021-07-15",27762.99,27762.99,25340.03,27662.03,86200],["2021-07-16",27662.03,28520.16,27258.2,28267.77,65600],["2021-07-19",27762.99,27813.46,27359.16,27611.55,22900],["2021-07-20",27611.55,27762.99,27561.07,27762.99,19500],["2021-07-21",27762.99,29024.94,27762.99,28116.33,84400],["2021-07-22",28116.33,29782.11,27914.42,29378.29,171300],["2021-07-23",29277.33,30084.98,29277.33,29529.72,56000],["2021-07-26",29479.24,31548.85,29479.24,31498.37,107100],["2021-07-27",31397.41,31649.8,31044.07,31346.94,63900],["2021-07-28",31498.37,34476.58,31447.89,33719.41,139500],["2021-07-29",34325.15,36344.27,34325.15,36344.27,129500],["2021-07-30",36596.66,36596.66,35587.1,36344.27,91100],["2021-08-02",35990.93,36344.27,35334.71,35587.1,101300],["2021-08-03",35587.1,35889.97,35334.71,35839.49,68900],["2021-08-04",35839.49,39322.48,35334.71,38868.18,208000],["2021-08-05",38868.18,39877.74,38817.7,39372.96,35323],["2021-08-06",39372.96,42906.43,39372.96,40382.53,206400],["2021-08-09",40382.53,42401.65,40382.53,41139.7,93400],["2021-08-10",41594.0,41594.0,40130.13,40836.83,94400],["2021-08-11",40836.83,40836.83,39625.35,40332.05,68500],["2021-08-12",39877.74,41392.09,38868.18,40887.31,80100],["2021-08-13",40079.66,41392.09,40029.18,41038.74,61800],["2021-08-16",40988.26,41139.7,39877.74,41139.7,43800],["2021-08-17",41341.61,41341.61,40180.61,40382.53,41100],["2021-08-18",40130.13,40382.53,39928.22,40281.57,32400],["2021-08-19",40281.57,40281.57,39473.92,39625.35,66900],["2021-08-20",39675.83,39877.74,37858.62,37909.1,156978],["2021-08-23",35334.71,38363.4,35334.71,35839.49,88800],["2021-08-24",35789.01,35839.49,32306.02,32306.02,299860],["2021-08-25",32053.63,34325.15,32053.63,33517.5,112600],["2021-08-26",33517.5,34880.41,33517.5,34325.15,103700],["2021-08-27",34325.15,34325.15,33567.97,34325.15,210900],["2021-08-30",34325.15,34829.93,33214.63,34426.1,122212],["2021-08-31",34173.71,36344.27,34072.76,36293.79,52700],["2021-09-01",35839.49,36849.05,35334.71,35889.97,58100],["2021-09-06",35839.49,35839.49,34325.15,34325.15,90500],["2021-09-07",34072.76,34072.76,32306.02,32962.24,129718],["2021-09-08",32810.8,33668.93,32810.8,33063.19,51500],["2021-09-09",33063.19,33567.97,32558.41,33164.15,53600],["2021-09-10",32810.8,33214.63,32608.89,33214.63,58700],["2021-09-13",33769.89,33820.36,32709.85,32911.76,50700],["2021-09-14",32861.28,32861.28,32507.93,32709.85,72600],["2021-09-15",32810.8,32810.8,32507.93,32810.8,43100],["2021-09-16",32810.8,32810.8,32306.02,32507.93,31200],["2021-09-17",32558.41,32659.37,32104.11,32457.45,47900],["2021-09-20",32507.93,32608.89,32306.02,32406.98,57000],["2021-09-21",32306.02,32306.02,31296.46,31599.33,75878],["2021-09-22",31599.33,34325.15,31498.37,33769.89,45400],["2021-09-23",34224.19,34224.19,33063.19,33214.63,44000],["2021-09-24",33063.19,33063.19,32053.63,32306.02,17300],["2021-09-27",32306.02,33265.11,31296.46,31296.46,76700],["2021-09-28",31296.46,31296.46,30791.68,31296.46,39500],["2021-09-29",31296.46,33164.15,30791.68,33164.15,76200],["2021-09-30",32810.8,36445.23,32306.02,36445.23,205900],["2021-10-01",37606.23,40079.66,37606.23,40079.66,314900],["2021-10-04",41392.09,42654.04,40079.66,40382.53,104300],["2021-10-05",40382.53,41392.09,38363.4,41392.09,235372],["2021-10-06",41392.09,41493.04,40584.44,41240.65,104600],["2021-10-07",45329.38,45329.38,40382.53,40887.31,95300],["2021-10-08",40887.31,40887.31,39675.83,40634.92,113200],["2021-10-11",40634.92,40887.31,39928.22,40634.92,78200],["2021-10-12",40634.92,44420.78,40382.53,43865.52,249000],["2021-10-13",43865.52,44168.39,42906.43,43865.52,80900],["2021-10-14",43916.0,43916.0,42906.43,43815.04,55700],["2021-10-15",43057.87,43815.04,42805.48,43360.74,89000],["2021-10-18",43360.74,45935.12,42956.91,44925.56,158700],["2021-10-19",44925.56,46187.51,43966.47,46187.51,96905],["2021-10-20",46187.51,46187.51,44673.17,46187.51,48760],["2021-10-21",46187.51,47197.08,46187.51,47096.12,101500],["2021-10-22",47197.08,50478.16,47197.08,50478.16,157400],["2021-10-25",50478.16,54516.41,50478.16,53002.06,83186],["2021-10-26",54970.71,55525.97,50982.94,53254.46,90700],["2021-10-27",53506.85,57545.1,52951.59,55525.97,159400],["2021-10-28",58504.18,58554.66,53103.02,53254.46,135806],["2021-10-29",53355.41,55021.19,52800.15,54970.71,119500],["2021-11-01",54970.71,58049.88,52951.59,58049.88,274300],["2021-11-02",60069.01,60523.31,58655.62,60069.01,215700],["2021-11-03",60573.79,65621.6,55576.45,62088.13,299030],["2021-11-04",62088.13,68296.95,59816.62,68296.95,331300],["2021-11-05",75111.5,75111.5,68650.29,74051.46,216848],["2021-11-08",73698.11,74202.89,70669.42,71678.98,193000],["2021-11-09",71678.98,74202.89,69155.07,71880.9,201800],["2021-11-10",72183.76,72638.07,70719.9,72436.15,102000],["2021-11-11",72638.07,73698.11,71931.37,73193.33,133800],["2021-11-12",72688.55,73698.11,71174.2,72638.07,118742],["2021-11-15",71678.98,71678.98,70013.2,71678.98,141900],["2021-11-16",71426.59,71477.07,68095.03,69659.86,134000],["2021-11-17",69659.86,70568.46,68246.47,68296.95,131400],["2021-11-18",68902.68,68902.68,63097.7,65823.52,234600],["2021-11-19",65823.52,67135.95,64612.04,64612.04,159100],["2021-11-22",65621.6,68145.51,62088.13,62592.91,186100],["2021-11-23",62340.52,64107.26,58049.88,64107.26,111000],["2021-11-24",65116.82,68145.51,65116.82,67893.12,126600],["2021-11-25",67893.12,69356.99,66126.39,69054.12,152200],["2021-11-26",69609.38,71678.98,66631.17,66631.17,85005],["2021-11-29",63097.7,67135.95,62088.13,66833.08,101300],["2021-11-30",66833.08,66833.08,65116.82,65621.6,182600],["2021-12-01",65621.6,65621.6,63652.96,63955.82,53000],["2021-12-02",64612.04,66378.78,64612.04,65621.6,80100],["2021-12-03",66631.17,66631.17,64208.22,64612.04,56900],["2021-12-06",64612.04,65116.82,62088.13,62996.74,113600],["2021-12-07",62592.91,63703.43,62340.52,63047.22,54300],["2021-12-08",63097.7,63602.48,62744.35,63047.22,25700],["2021-12-09",62996.74,65873.99,62996.74,63703.43,40000],["2021-12-10",65470.17,65621.6,63753.91,65621.6,79900],["2021-12-13",65621.6,71678.98,65621.6,70669.42,132200],["2021-12-14",70669.42,70719.9,67842.64,67842.64,99500],["2021-12-15",67842.64,67842.64,65419.69,65773.04,41200],["2021-12-16",65773.04,68145.51,65621.6,66631.17,108300],["2021-12-17",66631.17,67135.95,64107.26,65621.6,70300],["2021-12-20",66126.39,66126.39,65116.82,65571.13,46900],["2021-12-21",65167.3,65621.6,64612.04,65167.3,35900],["2021-12-22",64763.47,65116.82,63097.7,63097.7,87200],["2021-12-23",63097.7,65873.99,63097.7,63602.48,80200],["2021-12-24",63602.48,64612.04,63602.48,64612.04,17100],["2021-12-27",65116.82,65621.6,64763.47,65116.82,44200],["2021-12-28",65116.82,65520.65,64864.43,65015.87,23100],["2021-12-29",64107.26,65116.82,58554.66,63602.48,32700],["2021-12-30",63602.48,64561.56,62592.91,63703.43,21600],["2021-12-31",63753.91,64107.26,62845.3,63552.0,21100],["2022-01-04",63602.48,64107.26,62088.13,63602.48,73500],["2022-01-05",64056.78,64107.26,62138.61,63350.09,40001],["2022-01-06",62643.39,64561.56,62592.91,63854.87,59100],["2022-01-07",63602.48,64056.78,62643.39,64056.78,51200],["2022-01-10",63602.48,69659.86,63602.48,67085.47,159800],["2022-01-11",67034.99,67034.99,64864.43,66126.39,27600],["2022-01-12",66075.91,66126.39,63652.96,64511.08,33700],["2022-01-13",60573.79,65116.82,60573.79,63097.7,43700],["2022-01-14",61129.05,64107.26,61078.57,63602.48,29400],["2022-01-17",63602.48,64107.26,57545.1,57545.1,61900],["2022-01-18",57545.1,60018.53,51790.59,51790.59,80500],["2022-01-19",51790.59,54011.63,46944.69,53506.85,95600],["2022-01-20",54011.63,58857.53,54011.63,57545.1,33000],["2022-01-21",57545.1,60573.79,55626.93,60573.79,34700],["2022-01-24",58100.36,60826.18,54516.41,55778.36,77200],["2022-01-25",56535.54,58049.88,55273.58,56030.75,30700],["2022-01-26",56535.54,56535.54,50427.68,50730.55,82900],["2022-01-27",50982.94,52497.28,48963.81,50478.16,51300],["2022-01-28",50528.63,55021.19,48004.73,55021.19,42900],["2022-02-07",55122.15,55525.97,51033.42,53002.06,40800],["2022-02-08",52951.59,53002.06,50225.77,50225.77,52400],["2022-02-09",50225.77,52699.2,47449.47,52396.33,62000],["2022-02-10",52396.33,52749.67,51083.89,52396.33,17600],["2022-02-11",51992.5,52396.33,50982.94,52345.85,29700],["2022-02-14",52345.85,52345.85,49973.38,51437.24,91800],["2022-02-15",51437.24,51437.24,49468.59,50427.68,41900],["2022-02-16",50478.16,50982.94,49973.38,50478.16,30200],["2022-02-17",51437.24,51437.24,50225.77,50831.5,24200],["2022-02-18",50478.16,50982.94,50023.85,50982.94,34900],["2022-02-21",50982.94,54516.41,50982.94,53456.37,55400],["2022-02-22",53002.06,53002.06,51740.11,52850.63,44500],["2022-02-23",52800.15,55021.19,52295.37,53506.85,29200],["2022-02-24",52497.28,53506.85,50124.81,51487.72,64100],["2022-02-25",51740.11,51992.5,50982.94,51184.85,26300],["2022-02-28",50579.11,51437.24,50478.16,50528.63,28318],["2022-03-01",50982.94,53002.06,50074.33,52244.89,41100],["2022-03-02",51033.42,51740.11,50579.11,51285.81,9900],["2022-03-03",51285.81,52446.8,50680.07,50982.94,47400],["2022-03-04",50982.94,51487.72,50730.55,50982.94,30600],["2022-03-07",50982.94,52497.28,50528.63,50730.55,52300],["2022-03-08",50730.55,51235.33,50377.2,50377.2,57200],["2022-03-09",50427.68,51235.33,49922.9,50730.55,68700],["2022-03-10",51235.33,55778.36,51235.33,55778.36,145500],["2022-03-11",60826.18,61330.96,58049.88,58049.88,120400],["2022-03-14",60472.83,60472.83,56030.75,58049.88,53300],["2022-03-15",56081.23,57999.4,56081.23,56535.54,47000],["2022-03-16",56283.14,57292.71,56081.23,56283.14,43500],["2022-03-17",56283.14,57747.01,56283.14,57191.75,35000],["2022-03-18",57191.75,57494.62,56535.54,57292.71,40100],["2022-03-21",57242.23,59059.44,57242.23,57797.49,45400],["2022-03-22",57797.49,58504.18,57090.8,57090.8,43000],["2022-03-23",57292.71,57292.71,56030.75,56030.75,67100],["2022-03-24",56030.75,57545.1,55778.36,56939.36,32200],["2022-03-25",56939.36,56939.36,56030.75,56586.01,43400],["2022-03-28",57090.8,61583.35,57040.32,58958.49,158500],["2022-03-29",59564.22,61078.57,58302.27,60977.61,110100],["2022-03-30",60826.18,61078.57,57999.4,58302.27,54400],["2022-03-31",58302.27,59059.44,57040.32,57747.01,27800],["2022-04-01",57040.32,57040.32,56333.62,56737.45,93700],["2022-04-04",56737.45,57292.71,56283.14,56686.97,68000],["2022-04-05",56686.97,56686.97,55929.8,56081.23,82100],["2022-04-06",56081.23,56283.14,54011.63,54516.41,100900],["2022-04-07",54516.41,55021.19,51992.5,51992.5,78700],["2022-04-08",51033.42,52244.89,51033.42,51992.5,30500],["2022-04-12",53002.06,53002.06,49973.38,50427.68,43600],["2022-04-13",49973.38,53002.06,49973.38,53002.06,38800],["2022-04-14",53002.06,53002.06,50982.94,50982.94,25380],["2022-04-15",50982.94,50982.94,45935.12,48963.81,65900],["2022-04-18",48963.81,48963.81,44117.91,44824.6,85600],["2022-04-19",45430.34,46944.69,42906.43,42906.43,45300],["2022-04-20",42906.43,43916.0,41493.04,41644.48,66600],["2022-04-21",41644.48,41694.96,37505.27,37505.27,118000],["2022-04-22",37858.62,40887.31,35334.71,37808.14,97600],["2022-04-25",38868.18,38868.18,34072.76,34072.76,99200],["2022-04-26",34072.76,37353.84,31548.85,37353.84,67400],["2022-04-27",37404.31,41089.22,35839.49,41089.22,123800],["2022-04-28",42149.26,44117.91,42149.26,43158.82,65100],["2022-04-29",43411.21,43663.61,42401.65,42401.65,43100],["2022-05-04",45430.34,46591.34,42906.43,43310.26,35400],["2022-05-05",43411.21,44875.08,41139.7,42199.74,51700],["2022-05-06",41997.83,42149.26,40382.53,40382.53,26400],["2022-05-09",40382.53,40382.53,36344.27,36344.27,71000],["2022-05-10",35334.71,37858.62,33820.36,37858.62,54700],["2022-05-11",38363.4,38918.66,37858.62,38868.18,24600],["2022-05-12",38363.4,38413.88,35334.71,35334.71,44400],["2022-05-13",35334.71,35334.71,31801.24,32306.02,117000],["2022-05-16",32306.02,35334.71,31801.24,33265.11,71300],["2022-05-17",32810.8,36445.23,32810.8,36243.32,31400],["2022-05-18",36849.05,37757.66,35435.67,35435.67,52400],["2022-05-19",33820.36,35839.49,33820.36,35385.19,32800],["2022-05-20",35839.49,36091.88,35486.14,35990.93,16000],["2022-05-23",35940.45,36091.88,34426.1,34426.1,26600],["2022-05-24",34577.54,35334.71,33820.36,34829.93,12800],["2022-05-25",34728.97,36344.27,34577.54,35587.1,28700],["2022-05-26",35637.58,36546.19,35587.1,35688.06,25700],["2022-05-27",35738.53,36091.88,35738.53,35789.01,18200],["2022-05-30",35839.49,36546.19,35839.49,36546.19,22200],["2022-05-31",36546.19,39877.74,36091.88,38918.66,69000],["2022-06-01",38918.66,38918.66,37606.23,38312.92,37600],["2022-06-02",38312.92,38868.18,37454.79,37757.66,20500],["2022-06-03",37808.14,37959.57,36495.71,37050.97,66100],["2022-06-06",37101.45,37353.84,35789.01,35789.01,27900],["2022-06-07",35839.49,35839.49,33315.58,34577.54,42400],["2022-06-08",34628.02,36344.27,34577.54,35789.01,20700],["2022-06-09",35587.1,36849.05,35587.1,36041.4,41600],["2022-06-10",36041.4,36849.05,35940.45,36041.4,38400],["2022-06-13",35385.19,35839.49,32810.8,33315.58,83000],["2022-06-14",33315.58,34527.06,31296.46,34072.76,49000],["2022-06-15",34072.76,34829.93,31700.28,32558.41,40500],["2022-06-16",33214.63,33315.58,31296.46,33315.58,83600],["2022-06-17",33315.58,33315.58,30286.89,33063.19,49900],["2022-06-20",33063.19,33063.19,30488.81,30791.68,51500],["2022-06-21",30791.68,32608.89,27712.51,27712.51,74500],["2022-06-22",27863.94,30438.33,27813.46,28772.55,58500],["2022-06-23",29024.94,30741.2,29024.94,29933.55,81100],["2022-06-24",29883.07,32205.06,29327.81,30337.37,56700],["2022-06-27",32766.62,32766.62,30506.85,32088.69,14000],["2022-06-28",33162.08,33162.08,31636.74,32371.16,25000],["2022-06-29",32201.68,32201.68,31636.74,31919.21,13800],["2022-06-30",31636.74,32201.68,30224.38,31241.28,29000],["2022-07-01",30393.87,31241.28,28134.1,30789.33,81800],["2022-07-04",30789.33,31580.24,29941.91,29998.41,15500],["2022-07-05",29376.97,30224.38,28247.09,28529.56,31000],["2022-07-06",27173.7,28812.03,27117.2,28134.1,44600],["2022-07-07",28134.1,28134.1,26834.73,27117.2,41400],["2022-07-08",27117.2,28021.11,27117.2,27682.15,35500],["2022-07-11",28812.03,28812.03,27117.2,27512.66,30800],["2022-07-12",27738.64,28247.09,27343.18,28247.09,25400],["2022-07-13",28247.09,29376.97,28247.09,28247.09,62600],["2022-07-14",27569.16,28642.55,27569.16,28642.55,10900],["2022-07-15",28812.03,29094.5,28586.05,28586.05,24700],["2022-07-18",28812.03,29094.5,28416.57,28529.56,24800],["2022-07-19",28021.11,28755.54,27682.15,28247.09,11800],["2022-07-20",28755.54,29941.91,28247.09,29659.44,46000],["2022-07-21",29659.44,30789.33,29659.44,30280.88,22300],["2022-07-22",30054.9,31354.27,30054.9,30619.84,40000],["2022-07-25",30676.34,30676.34,29546.45,30111.4,23200],["2022-07-26",29941.91,30111.4,29376.97,29828.92,20900],["2022-07-27",29772.43,30337.37,29715.94,30337.37,13600],["2022-07-28",30450.36,31919.21,30450.36,31919.21,102500],["2022-07-29",32936.1,33727.02,32766.62,33049.09,57300],["2022-08-01",34404.95,34404.95,33840.01,34178.98,27600],["2022-08-02",35082.88,37568.63,34743.92,37568.63,86300],["2022-08-03",38416.04,40393.34,38133.57,39545.92,143200],["2022-08-04",40054.37,41184.25,38755.0,39432.93,82300],["2022-08-05",39658.91,39658.91,38980.98,39545.92,67800],["2022-08-08",39545.92,42257.64,38980.98,40675.81,69900],["2022-08-09",41240.75,41353.74,40110.86,40336.84,59800],["2022-08-10",40110.86,40958.28,40110.86,40336.84,44500],["2022-08-11",41240.75,41523.22,38980.98,39037.48,120700],["2022-08-12",38980.98,39545.92,38980.98,39093.97,35900],["2022-08-15",40619.31,41805.69,39997.88,41240.75,141400],["2022-08-16",41297.24,41410.23,40619.31,40675.81,58200],["2022-08-17",40675.81,41240.75,39263.45,39319.95,262102],["2022-08-18",39319.95,39997.88,39037.48,39489.43,21600],["2022-08-19",39545.92,40054.37,39263.45,39602.42,65500],["2022-08-22",39771.9,39771.9,38472.53,38529.03,53700],["2022-08-23",38980.98,38980.98,38416.04,38924.49,32600],["2022-08-24",38980.98,40393.34,38980.98,39489.43,48300],["2022-08-25",39545.92,40675.81,38755.0,40393.34,124300],["2022-08-26",40393.34,40619.31,39602.42,39602.42,51900],["2022-08-29",38755.0,39828.39,38133.57,39828.39,133400],["2022-08-30",40054.37,41014.77,39828.39,40110.86,88800],["2022-08-31",40619.31,44121.95,40110.86,44121.95,423300],["2022-09-05",44630.4,45760.28,44178.45,45138.85,122000],["2022-09-06",45138.85,45703.79,43613.5,43895.97,89200],["2022-09-07",44008.96,47737.58,41805.69,46890.17,353100],["2022-09-08",46890.17,46946.66,45364.82,45364.82,106500],["2022-09-09",46212.24,46212.24,42370.63,45364.82,262900],["2022-09-12",45364.82,45364.82,43895.97,43952.47,167000],["2022-09-13",43952.47,45195.34,42653.1,45195.34,169000],["2022-09-14",44517.41,45816.78,43952.47,45195.34,109500],["2022-09-15",44573.9,45760.28,44234.94,44347.93,97000],["2022-09-16",44404.42,44460.92,42935.57,42935.57,110800],["2022-09-19",42370.63,42653.1,38642.02,38642.02,280500],["2022-09-20",38980.98,40675.81,36156.27,38416.04,199900],["2022-09-21",39545.92,39545.92,37851.1,39093.97,54400],["2022-09-22",37851.1,39545.92,37851.1,38585.52,60700],["2022-09-23",38416.04,39319.95,38416.04,38980.98,49500],["2022-09-26",38529.03,38529.03,35308.86,35873.8,118400],["2022-09-27",36043.28,36382.25,34404.95,34404.95,132200],["2022-09-28",34404.95,34743.92,32766.62,33896.51,159200],["2022-09-29",34348.46,35478.34,33501.05,34404.95,60800],["2022-09-30",34348.46,35026.39,33388.06,35026.39,82800],["2022-10-03",33953.0,35026.39,32766.62,33331.56,43900],["2022-10-04",34178.98,34178.98,32484.15,32653.63,63400],["2022-10-05",33331.56,34178.98,32653.63,34122.48,84400],["2022-10-06",33896.51,33896.51,31636.74,31636.74,59900],["2022-10-07",32088.69,32088.69,28812.03,29376.97,96700],["2022-10-10",28812.03,30450.36,28812.03,30224.38,43900],["2022-10-11",30506.85,30506.85,27230.19,27230.19,87400],["2022-10-12",27682.15,28529.56,26891.23,28247.09,36600],["2022-10-13",28303.58,28529.56,27682.15,27964.62,59900],["2022-10-14",28812.03,29038.01,27738.64,28473.06,47200],["2022-10-17",28473.06,28473.06,27399.68,27682.15,32900],["2022-10-18",28247.09,29941.91,28247.09,28586.05,52100],["2022-10-19",28812.03,28812.03,27964.62,28247.09,35500],["2022-10-20",28247.09,28755.54,27456.17,28021.11,44312],["2022-10-21",28247.09,28247.09,25252.9,25252.9,117000],["2022-10-24",25309.39,25309.39,22767.15,22767.15,92900],["2022-10-25",21750.26,23162.61,20507.39,20507.39,121300],["2022-10-26",20902.84,21411.29,18812.56,19772.96,69200],["2022-10-27",21185.32,21750.26,19829.46,21750.26,71100],["2022-10-28",22880.14,23897.04,22880.14,23897.04,117600],["2022-10-31",24292.5,25874.33,22880.14,24348.99,257600],["2022-11-01",25704.85,26552.26,24857.44,25252.9,129300],["2022-11-02",25422.38,25422.38,24066.52,24687.95,89100],["2022-11-03",23784.05,25139.91,23727.55,24236.0,53600],["2022-11-04",23727.55,23727.55,21863.25,21919.74,154700],["2022-11-07",22202.21,22202.21,19772.96,19772.96,113200],["2022-11-08",19772.96,21467.79,18134.63,21128.82,71600],["2022-11-09",22202.21,22371.69,21128.82,21128.82,31400],["2022-11-10",20394.4,21128.82,19038.54,19038.54,113300],["2022-11-11",19772.96,19885.95,17174.23,17174.23,132500],["2022-11-14",15931.36,16891.76,15479.4,15479.4,205044],["2022-11-15",14010.56,14688.49,13954.06,13954.06,82300],["2022-11-16",12598.2,15309.92,12598.2,15309.92,304000],["2022-11-17",15818.37,16835.26,15818.37,16835.26,43700],["2022-11-18",17004.75,18473.6,16552.79,18473.6,352100],["2022-11-21",19208.02,20281.41,19208.02,20281.41,101400],["2022-11-22",20620.37,22258.71,20337.9,22145.72,322800],["2022-11-23",22541.18,23275.6,20394.4,21467.79,201700],["2022-11-24",21185.32,23614.57,20337.9,23614.57,197800],["2022-11-25",25704.85,25930.83,24913.93,25930.83,202900],["2022-11-28",27399.68,28473.06,27399.68,28473.06,74900],["2022-11-29",31071.8,31241.28,25987.32,28247.09,371200],["2022-11-30",25422.38,28868.52,25422.38,27117.2,165600],["2022-12-01",28134.1,29715.94,27004.22,27682.15,310700],["2022-12-02",27117.2,29038.01,25987.32,28190.59,169700],["2022-12-05",28247.09,29263.98,25987.32,25987.32,261800],["2022-12-06",26269.79,27060.71,23388.59,23388.59,473400],["2022-12-07",23388.59,23388.59,21467.79,21467.79,177700],["2022-12-08",20337.9,23614.57,20337.9,23614.57,113800],["2022-12-09",24292.5,25930.83,23727.55,24800.94,212400],["2022-12-12",24800.94,25987.32,22371.69,22880.14,103300],["2022-12-13",22880.14,23162.61,21580.77,23162.61,121400],["2022-12-14",24857.44,25422.38,24123.01,24123.01,137000],["2022-12-15",24123.01,24857.44,23727.55,24405.48,85000],["2022-12-16",24292.5,24857.44,23727.55,23727.55,74700],["2022-12-19",24179.51,24292.5,21750.26,22089.22,156700],["2022-12-20",22032.73,23106.12,20563.88,21354.8,155900],["2022-12-21",19264.51,22032.73,19264.51,20902.84,83400],["2022-12-22",20902.84,21637.27,20846.35,21467.79,83100],["2022-12-23",22032.73,22089.22,21241.81,22089.22,48800],["2022-12-26",22880.14,22880.14,20337.9,20337.9,121700],["2022-12-27",20337.9,21750.26,19942.44,21637.27,144600],["2022-12-28",22032.73,22202.21,21241.81,21298.3,52000],["2022-12-29",21637.27,21637.27,20789.86,20902.84,45500],["2022-12-30",21354.8,21354.8,20394.4,20620.37,96000],["2023-01-03",20620.37,22428.19,20337.9,21976.23,108200],["2023-01-04",23162.61,23162.61,21750.26,22202.21,57600],["2023-01-05",21750.26,22202.21,21580.77,21863.25,35800],["2023-01-06",23162.61,23162.61,20902.84,20959.34,67000],["2023-01-09",21750.26,21750.26,20676.87,20733.36,55200],["2023-01-10",18812.56,21241.81,18812.56,21241.81,29300],["2023-01-11",21467.79,21863.25,21128.82,21750.26,59900],["2023-01-12",21919.74,22032.73,21298.3,21411.29,41100],["2023-01-13",21750.26,21976.23,21185.32,21185.32,30300],["2023-01-16",21185.32,21185.32,20676.87,20676.87,59200],["2023-01-17",20902.84,21467.79,20620.37,21185.32,56700],["2023-01-18",21354.8,22484.68,21354.8,22258.71,123500],["2023-01-19",22315.2,22936.64,22032.73,22428.19,102500],["2023-01-27",22597.67,23219.11,22089.22,22089.22,55300],["2023-01-30",22145.72,24292.5,21976.23,23671.06,218300],["2023-01-31",23671.06,23727.55,22089.22,23501.58,144200],["2023-02-01",23558.07,24010.02,21637.27,21637.27,161200],["2023-02-02",21637.27,22202.21,20902.84,21298.3,137400],["2023-02-03",21354.8,21863.25,20620.37,21072.33,82800],["2023-02-06",21015.83,21467.79,20789.86,21185.32,58100],["2023-02-07",21354.8,21467.79,20394.4,20394.4,116700],["2023-02-08",20394.4,20846.35,19659.97,20337.9,99300],["2023-02-09",20337.9,20507.39,20224.91,20224.91,30400],["2023-02-10",20224.91,20394.4,19659.97,20168.42,84000],["2023-02-13",19659.97,20111.93,18191.12,18191.12,197300],["2023-02-14",18191.12,18925.55,18078.14,18643.08,63800],["2023-02-15",20055.43,20055.43,18643.08,19264.51,42400],["2023-02-16",19772.96,19772.96,18925.55,19377.5,34100],["2023-02-17",18643.08,20224.91,18643.08,19377.5,41000],["2023-02-20",19377.5,20676.87,19377.5,20620.37,124700],["2023-02-21",20846.35,21185.32,20055.43,20055.43,99300],["2023-02-22",19321.01,19998.94,18925.55,18925.55,81000],["2023-02-23",18756.07,19208.02,18134.63,19208.02,91600],["2023-02-24",19321.01,19321.01,18643.08,18756.07,20100],["2023-02-27",18417.1,18586.58,17795.67,17795.67,60600],["2023-02-28",18473.6,18473.6,17513.19,17569.69,57900],["2023-03-01",17400.21,17795.67,16778.77,17626.18,125000],["2023-03-02",17626.18,18021.64,17626.18,17908.65,19700],["2023-03-03",18191.12,18191.12,17287.22,17287.22,27900],["2023-03-06",17626.18,18530.09,17626.18,17626.18,62800],["2023-03-07",17004.75,18021.64,16270.32,17626.18,27900],["2023-03-08",17513.19,17908.65,17287.22,17795.67,52800],["2023-03-09",16044.35,18869.05,16044.35,18247.62,65100],["2023-03-10",18247.62,18360.61,17852.16,17852.16,32100],["2023-03-13",17569.69,18021.64,17513.19,17626.18,26200],["2023-03-14",17626.18,17795.67,17117.74,17400.21,31600],["2023-03-15",17513.19,18643.08,17513.19,18191.12,62600],["2023-03-16",18247.62,18247.62,17569.69,17739.17,34200],["2023-03-17",17908.65,18078.14,17626.18,17626.18,44600],["2023-03-20",17626.18,17908.65,15874.86,16948.25,70500],["2023-03-21",17230.72,17456.7,16891.76,17117.74,44300],["2023-03-22",17400.21,17569.69,17117.74,17117.74,38800],["2023-03-23",17117.74,17287.22,17004.75,17287.22,14400],["2023-03-24",17513.19,17682.68,17230.72,17513.19,47800],["2023-03-27",17569.69,17795.67,17513.19,17795.67,33900],["2023-03-28",16383.31,18304.11,16383.31,18078.14,68500],["2023-03-29",17795.67,17965.15,17739.17,17965.15,33900],["2023-03-30",17965.15,18530.09,17965.15,18021.64,84100],["2023-03-31",18360.61,18530.09,17908.65,18360.61,77100],["2023-04-03",18360.61,20168.42,18360.61,20168.42,203700],["2023-04-04",20902.84,21467.79,20620.37,21015.83,138400],["2023-04-05",21015.83,21298.3,20507.39,20846.35,116800],["2023-04-06",20563.88,21919.74,20394.4,20959.34,139400],["2023-04-07",21467.79,21467.79,20507.39,21072.33,68400],["2023-04-10",20733.36,21919.74,18982.04,21241.81,228800],["2023-04-11",21241.81,21919.74,20620.37,21919.74,127800],["2023-04-12",22032.73,22258.71,21354.8,21467.79,93200],["2023-04-13",21637.27,21637.27,20846.35,20959.34,71200],["2023-04-14",21072.33,21072.33,19772.96,19772.96,96700],["2023-04-17",19772.96,20224.91,19208.02,20168.42,64300],["2023-04-18",20168.42,20789.86,19942.44,20789.86,20200],["2023-04-19",20789.86,20789.86,20111.93,20111.93,55000],["2023-04-20",20111.93,20337.9,19998.94,20337.9,29400],["2023-04-21",20281.41,20846.35,20168.42,20563.88,71900],["2023-04-24",20563.88,20563.88,20281.41,20337.9,69000],["2023-04-25",20563.88,20620.37,19942.44,20224.91,44500],["2023-04-26",20224.91,20507.39,19942.44,20450.89,33900],["2023-04-27",20620.37,21015.83,20507.39,20733.36,69700],["2023-04-28",21072.33,21298.3,20902.84,21015.83,112500],["2023-05-04",20959.34,21241.81,20846.35,20959.34,82100],["2023-05-05",20620.37,20789.86,20450.89,20450.89,73300],["2023-05-08",20507.39,21467.79,20507.39,21185.32,83600],["2023-05-09",21185.32,21185.32,20676.87,20902.84,30600],["2023-05-10",20959.34,22315.2,20959.34,22032.73,254700],["2023-05-11",22315.2,23106.12,22315.2,22371.69,119600],["2023-05-12",22541.18,22541.18,21806.75,22315.2,74000],["2023-05-15",22428.19,23049.62,22258.71,22258.71,127600],["2023-05-16",22089.22,22428.19,21919.74,22032.73,131400],["2023-05-17",22032.73,22993.13,21919.74,22089.22,127400],["2023-05-18",22089.22,22484.68,22032.73,22315.2,45000],["2023-05-19",22202.21,22484.68,21750.26,22089.22,96800],["2023-05-22",22428.19,22484.68,22032.73,22315.2,66100],["2023-05-23",22484.68,22654.16,22258.71,22371.69,79300],["2023-05-24",22710.66,23671.06,22428.19,22823.65,164300],["2023-05-25",23789.0,24271.67,23375.28,23926.9,122800],["2023-05-26",24064.81,24133.77,23651.09,23857.95,46600],["2023-05-29",24064.81,24133.77,23582.14,23857.95,122100],["2023-05-30",23857.95,24202.72,23789.0,23995.86,86000],["2023-05-31",24064.81,25374.93,23926.9,24685.39,103500],["2023-06-01",24340.63,24754.35,23789.0,24547.49,61300],["2023-06-02",24754.35,24754.35,24133.77,24202.72,121600],["2023-06-05",24271.67,24754.35,23651.09,23789.0,95800],["2023-06-06",23857.95,23995.86,23720.04,23857.95,39000],["2023-06-07",23857.95,24409.58,23444.23,24133.77,81300],["2023-06-08",24133.77,24547.49,23651.09,23651.09,87600],["2023-06-09",23444.23,23789.0,23375.28,23444.23,74400],["2023-06-12",23444.23,24064.81,23375.28,23995.86,87800],["2023-06-13",24133.77,24133.77,23651.09,23995.86,55500],["2023-06-14",24133.77,24478.53,23444.23,23926.9,52600],["2023-06-15",23582.14,24064.81,23582.14,23789.0,29900],["2023-06-16",24064.81,24340.63,23444.23,23444.23,92400],["2023-06-19",23444.23,23582.14,22409.93,23030.51,172500],["2023-06-20",23444.23,23444.23,22892.6,23306.32,53800],["2023-06-21",23237.37,23513.18,23237.37,23375.28,36200],["2023-06-22",23444.23,23995.86,23444.23,23857.95,106900],["2023-06-23",24064.81,24133.77,23789.0,23857.95,82300],["2023-06-26",23513.18,23582.14,22754.69,23099.46,156800],["2023-06-27",23099.46,23582.14,22961.55,23375.28,30300],["2023-06-28",21099.81,23444.23,21099.81,22754.69,124100],["2023-06-29",22685.74,22685.74,22065.16,22065.16,116800],["2023-06-30",22065.16,22409.93,21651.44,21651.44,44500],["2023-07-03",22065.16,22065.16,20892.95,20892.95,93300],["2023-07-04",20892.95,22065.16,20892.95,21858.3,39000],["2023-07-05",22065.16,22340.97,21168.76,21513.53,93500],["2023-07-06",21513.53,21720.39,21099.81,21444.57,61000],["2023-07-07",21375.62,21720.39,21099.81,21720.39,38000],["2023-07-10",21306.67,21996.2,21306.67,21789.34,42000],["2023-07-11",21858.3,21996.2,21582.48,21789.34,38700],["2023-07-12",21582.48,21858.3,21444.57,21444.57,35100],["2023-07-13",21651.44,23306.32,21513.53,23237.37,146100],["2023-07-14",23306.32,23582.14,22616.79,23099.46,107700],["2023-07-17",23099.46,24064.81,23099.46,23720.04,163000],["2023-07-18",23720.04,23857.95,23306.32,23444.23,79800],["2023-07-19",23444.23,23651.09,23099.46,23168.41,97400],["2023-07-20",23168.41,23995.86,23030.51,23789.0,109600],["2023-07-21",23789.0,26133.42,23789.0,26133.42,574800],["2023-07-24",26133.42,27512.49,26133.42,26616.1,334600],["2023-07-25",26547.14,26547.14,25581.79,25788.65,332700],["2023-07-26",25788.65,26754.0,25650.75,26409.23,179700],["2023-07-27",26409.23,27167.72,26064.47,26547.14,197300],["2023-07-28",26202.37,26891.91,25995.51,26685.05,187100],["2023-07-31",26685.05,26891.91,25995.51,26271.33,254300],["2023-08-01",26271.33,27512.49,26133.42,26616.1,452100],["2023-08-02",26616.1,27305.63,26547.14,26891.91,124800],["2023-08-03",26891.91,27305.63,26340.28,26891.91,223400],["2023-08-04",26891.91,28546.8,26891.91,28408.89,407500],["2023-08-07",28546.8,28960.52,27857.26,27926.21,131000],["2023-08-08",27926.21,27926.21,26616.1,26616.1,342300],["2023-08-09",26271.33,26891.91,26271.33,26478.19,153700],["2023-08-10",26478.19,26822.96,26271.33,26340.28,169500],["2023-08-11",26340.28,26891.91,26202.37,26822.96,161100],["2023-08-14",27512.49,27926.21,27098.77,27236.68,237300],["2023-08-15",27512.49,27857.26,27098.77,27305.63,101200],["2023-08-16",27305.63,27650.4,26616.1,26754.0,143200],["2023-08-17",26891.91,26891.91,26478.19,26478.19,120400],["2023-08-18",26133.42,26409.23,23857.95,23857.95,586200],["2023-08-21",23444.23,24754.35,23444.23,24340.63,112100],["2023-08-22",24685.39,24823.3,23651.09,24547.49,92700],["2023-08-23",24823.3,24823.3,24340.63,24340.63,41200],["2023-08-24",24340.63,25099.12,24133.77,24892.26,97300],["2023-08-25",24961.21,25168.07,24271.67,24271.67,93000],["2023-08-28",24271.67,24340.63,23582.14,24340.63,176200],["2023-08-29",24340.63,25168.07,24133.77,24133.77,115900],["2023-08-30",24616.44,24685.39,23995.86,24340.63,90700],["2023-08-31",24340.63,24685.39,24271.67,24409.58,109700],["2023-09-05",24340.63,25512.84,24340.63,25512.84,169900],["2023-09-06",25857.61,25857.61,25305.98,25512.84,84100],["2023-09-07",25512.84,26202.37,25443.88,25650.75,189100],["2023-09-08",25581.79,26133.42,25443.88,25995.51,133600],["2023-09-11",25995.51,26340.28,25237.02,25237.02,182000],["2023-09-12",25237.02,25788.65,25030.16,25788.65,79400],["2023-09-13",25926.56,26202.37,25237.02,25237.02,116100],["2023-09-14",25512.84,25512.84,24409.58,24547.49,170100],["2023-09-15",24547.49,24961.21,24340.63,24478.53,54700],["2023-09-18",24478.53,24478.53,23651.09,23926.9,63800],["2023-09-19",23926.9,24133.77,23375.28,23789.0,84400],["2023-09-20",23995.86,24478.53,23651.09,24271.67,84200],["2023-09-21",24271.67,24616.44,24271.67,24340.63,46100],["2023-09-22",24133.77,24133.77,23099.46,23099.46,150800],["2023-09-25",23099.46,23375.28,21030.85,21168.76,114400],["2023-09-26",21168.76,21513.53,20341.32,20341.32,104200],["2023-09-27",20341.32,21306.67,20341.32,21306.67,96900],["2023-09-28",21375.62,21858.3,21030.85,21582.48,53100],["2023-09-29",21651.44,21927.25,21375.62,21375.62,36500],["2023-10-02",21858.3,21858.3,21237.71,21306.67,18400],["2023-10-03",21237.71,21513.53,20065.5,20203.41,109800],["2023-10-04",20203.41,20617.13,19996.55,20410.27,42700],["2023-10-05",20479.22,21168.76,20341.32,20341.32,37600],["2023-10-06",20341.32,20961.9,20341.32,20686.08,26100],["2023-10-09",20686.08,21237.71,20686.08,21168.76,49800],["2023-10-10",21444.57,21513.53,21168.76,21306.67,39300],["2023-10-11",21513.53,21513.53,20686.08,21168.76,29600],["2023-10-12",21306.67,21513.53,21099.81,21099.81,42200],["2023-10-13",21099.81,21306.67,20686.08,21306.67,1012500],["2023-10-16",21375.62,21375.62,20892.95,20892.95,33200],["2023-10-17",20892.95,21099.81,20686.08,20686.08,30700],["2023-10-18",20686.08,20686.08,18893.29,18962.24,120600],["2023-10-19",17927.94,20203.41,17238.4,19169.11,33100],["2023-10-20",19789.69,20203.41,18962.24,20134.46,40100],["2023-10-23",20617.13,20617.13,19375.97,19651.78,39000],["2023-10-24",20272.36,20272.36,19307.01,19651.78,25500],["2023-10-25",19996.55,19996.55,19651.78,19651.78,25600],["2023-10-26",19651.78,19651.78,18479.57,18824.34,85700],["2023-10-27",19307.01,19307.01,18479.57,19238.06,58400],["2023-10-30",20410.27,20410.27,18893.29,18962.24,17000],["2023-10-31",19513.87,19513.87,18341.66,18341.66,85900],["2023-11-01",18962.24,18962.24,18272.71,18617.48,31700],["2023-11-02",18962.24,19720.73,18686.43,19582.83,53600],["2023-11-03",19720.73,19720.73,19307.01,19651.78,32700],["2023-11-06",19996.55,19996.55,19169.11,19307.01,36500],["2023-11-07",19720.73,19720.73,19169.11,19375.97,25200],["2023-11-08",19789.69,20410.27,19238.06,20134.46,101200],["2023-11-09",20272.36,21030.85,20272.36,20686.08,146500],["2023-11-10",20961.9,20961.9,20203.41,20548.18,64600],["2023-11-13",20755.04,20755.04,19100.15,19927.59,61500],["2023-11-14",20272.36,20617.13,19651.78,19720.73,67700],["2023-11-15",20065.5,20410.27,19582.83,19858.64,92000],["2023-11-16",19858.64,19996.55,19651.78,19996.55,16500],["2023-11-17",20065.5,20341.32,19307.01,19444.92,112000],["2023-11-20",19307.01,19720.73,19031.2,19651.78,47200],["2023-11-21",19651.78,19996.55,19307.01,19720.73,22800],["2023-11-22",19720.73,19996.55,19582.83,19996.55,61600],["2023-11-23",19858.64,21237.71,19858.64,20272.36,115300],["2023-11-24",20272.36,20272.36,19720.73,19927.59,73500],["2023-11-27",20617.13,20617.13,19307.01,19307.01,63600],["2023-11-28",20203.41,20203.41,19169.11,19444.92,32900],["2023-11-29",19444.92,19858.64,19444.92,19651.78,12800],["2023-11-30",19996.55,19996.55,19444.92,19720.73,23700],["2023-12-01",19789.69,19789.69,19444.92,19720.73,18300],["2023-12-04",19720.73,20617.13,19444.92,20617.13,127000],["2023-12-05",20823.99,20892.95,20479.22,20686.08,79800],["2023-12-06",20686.08,20823.99,20410.27,20823.99,50000],["2023-12-07",21099.81,21237.71,20203.41,20686.08,82300],["2023-12-08",20686.08,20961.9,20341.32,20341.32,24500],["2023-12-11",20410.27,20410.27,20134.46,20134.46,24300],["2023-12-12",20134.46,20617.13,20134.46,20341.32,37500],["2023-12-13",20617.13,20617.13,19720.73,19720.73,40700],["2023-12-14",20134.46,20134.46,19720.73,19927.59,67200],["2023-12-15",20134.46,20134.46,19858.64,19927.59,23400],["2023-12-18",19927.59,19996.55,19444.92,19444.92,36100],["2023-12-19",19996.55,19996.55,19307.01,19858.64,21500],["2023-12-20",19789.69,19789.69,19444.92,19720.73,7100],["2023-12-21",19444.92,19651.78,19444.92,19582.83,18700],["2023-12-22",19720.73,19789.69,19513.87,19789.69,32600],["2023-12-25",17858.99,19720.73,17858.99,19582.83,40300],["2023-12-26",19996.55,19996.55,19582.83,19582.83,67700],["2023-12-27",19582.83,19858.64,19513.87,19582.83,19900],["2023-12-28",19582.83,19720.73,19513.87,19651.78,32800],["2023-12-29",19513.87,19720.73,19513.87,19582.83,14900],["2024-01-02",19927.59,19927.59,19513.87,19582.83,12900],["2024-01-03",19444.92,19789.69,19444.92,19651.78,10700],["2024-01-04",19651.78,19789.69,19513.87,19651.78,25800],["2024-01-05",19720.73,19789.69,19582.83,19582.83,22700],["2024-01-08",19720.73,20341.32,19651.78,19996.55,58700],["2024-01-09",19927.59,20065.5,19789.69,19858.64,25300],["2024-01-10",19996.55,19996.55,19582.83,19720.73,50700],["2024-01-11",19996.55,20203.41,19582.83,19582.83,25500],["2024-01-12",19582.83,19582.83,19238.06,19375.97,52600],["2024-01-15",19444.92,19582.83,19307.01,19307.01,63200],["2024-01-16",19307.01,19444.92,19307.01,19375.97,57200],["2024-01-17",19375.97,19513.87,19307.01,19375.97,27600],["2024-01-18",19375.97,19582.83,19375.97,19444.92,27700],["2024-01-19",19651.78,19651.78,19307.01,19375.97,21900],["2024-01-22",19513.87,19513.87,19169.11,19307.01,20400],["2024-01-23",19375.97,19375.97,19100.15,19375.97,32900],["2024-01-24",19375.97,19444.92,19307.01,19375.97,57900],["2024-01-25",19238.06,19444.92,19238.06,19375.97,19200],["2024-01-26",19375.97,19582.83,19375.97,19444.92,17700],["2024-01-29",19444.92,19651.78,19444.92,19582.83,15500],["2024-01-30",19582.83,19720.73,19444.92,19582.83,73100],["2024-01-31",19651.78,19651.78,19444.92,19513.87,37700],["2024-02-01",19582.83,19789.69,19513.87,19789.69,70200],["2024-02-02",19927.59,20617.13,19858.64,20065.5,88700],["2024-02-05",20134.46,20341.32,19996.55,19996.55,24900],["2024-02-06",19996.55,19996.55,19651.78,19789.69,44900],["2024-02-07",19789.69,20341.32,19720.73,19858.64,36800],["2024-02-15",20065.5,20065.5,19651.78,19720.73,27200],["2024-02-16",19720.73,20065.5,19582.83,19789.69,68700],["2024-02-19",19720.73,20134.46,19720.73,19927.59,57900],["2024-02-20",20341.32,20341.32,19858.64,19927.59,86400],["2024-02-21",19996.55,19996.55,19651.78,19720.73,55700],["2024-02-22",17790.03,19858.64,17790.03,19858.64,20300],["2024-02-23",19789.69,19996.55,19444.92,19582.83,48200],["2024-02-26",19307.01,19651.78,19307.01,19651.78,25600],["2024-02-27",19375.97,19720.73,19307.01,19720.73,81200],["2024-02-28",19720.73,19789.69,19307.01,19651.78,63700],["2024-02-29",19651.78,19651.78,19307.01,19513.87,31800],["2024-03-01",19513.87,19720.73,19444.92,19582.83,62500],["2024-03-04",19582.83,21168.76,19582.83,20686.08,252500],["2024-03-05",20617.13,21030.85,20203.41,20203.41,89500],["2024-03-06",20203.41,20410.27,19996.55,20134.46,59800],["2024-03-07",20410.27,20410.27,19651.78,19927.59,74300],["2024-03-08",19996.55,19996.55,19651.78,19720.73,118800],["2024-03-11",19651.78,20203.41,19651.78,19720.73,27500],["2024-03-12",19720.73,19858.64,19513.87,19858.64,42000],["2024-03-13",19858.64,19927.59,19651.78,19858.64,101200],["2024-03-14",19996.55,20961.9,19858.64,20341.32,247500],["2024-03-15",20617.13,21375.62,20341.32,21375.62,262700],["2024-03-18",21513.53,23030.51,21375.62,22065.16,225700],["2024-03-19",22134.11,22547.83,21099.81,21375.62,108100],["2024-03-20",21375.62,21720.39,20892.95,21375.62,77700],["2024-03-21",21996.2,21996.2,21444.57,21789.34,120200],["2024-03-22",22340.97,22340.97,21582.48,21789.34,109000],["2024-03-25",21789.34,21789.34,21375.62,21513.53,100000],["2024-03-26",21375.62,21720.39,21099.81,21651.44,61300],["2024-03-27",21651.44,21651.44,21306.67,21444.57,45900],["2024-03-28",21720.39,21720.39,21306.67,21306.67,62100],["2024-03-29",21237.71,21237.71,20892.95,20961.9,91700],["2024-04-01",20892.95,21444.57,20823.99,21375.62,126700],["2024-04-02",21375.62,21582.48,20961.9,21582.48,74800],["2024-04-03",21582.48,21582.48,20961.9,20961.9,65800],["2024-04-04",21099.81,21237.71,20410.27,21099.81,128400],["2024-04-05",21030.85,21306.67,20548.18,20961.9,76500],["2024-04-08",20617.13,21030.85,20548.18,20823.99,54400],["2024-04-09",20823.99,20961.9,20548.18,20686.08,39100],["2024-04-10",20892.95,20892.95,20548.18,20548.18,42100],["2024-04-11",20410.27,20617.13,20134.46,20548.18,83600],["2024-04-12",20548.18,21030.85,20548.18,20961.9,58900],["2024-04-15",20961.9,20961.9,19307.01,19858.64,100700],["2024-04-16",19927.59,19927.59,19100.15,19582.83,108100],["2024-04-17",19582.83,19582.83,19307.01,19444.92,45800],["2024-04-19",18962.24,19513.87,18962.24,19031.2,55800],["2024-04-22",19031.2,19375.97,19031.2,19169.11,31800],["2024-04-23",19169.11,19169.11,18962.24,19100.15,65300],["2024-04-24",19169.11,19720.73,19169.11,19651.78,34600],["2024-04-25",19375.97,19651.78,19375.97,19582.83,22300],["2024-04-26",19582.83,19720.73,19513.87,19582.83,31700],["2024-05-02",19513.87,19513.87,19307.01,19307.01,13000],["2024-05-03",19513.87,19513.87,19238.06,19238.06,53200],["2024-05-06",19651.78,19720.73,19513.87,19720.73,58300],["2024-05-07",19927.59,19996.55,19582.83,19789.69,29500],["2024-05-08",19789.69,19789.69,19513.87,19651.78,48900],["2024-05-09",19651.78,19858.64,19513.87,19720.73,16800],["2024-05-10",19858.64,19858.64,19513.87,19582.83,47600],["2024-05-13",19858.64,20686.08,19858.64,20272.36,74500],["2024-05-14",20272.36,20341.32,19996.55,20272.36,36700],["2024-05-15",20479.22,20548.18,19996.55,19996.55,41300],["2024-05-16",20065.5,20479.22,19996.55,20341.32,39700],["2024-05-17",20203.41,20479.22,20203.41,20479.22,54300],["2024-05-20",20548.18,20686.08,20272.36,20272.36,82000],["2024-05-21",20272.36,20686.08,20134.46,20410.27,73700],["2024-05-22",20617.13,22409.93,20548.18,22409.93,432300],["2024-05-23",22754.69,24616.44,22754.69,24616.44,326900],["2024-05-24",25168.07,27029.82,24202.72,24961.21,535300],["2024-05-27",25168.07,26754.0,25168.07,25995.51,157200],["2024-05-28",23444.23,26202.37,23444.23,25237.02,129700],["2024-05-29",25237.02,25512.84,24064.81,24133.77,268900],["2024-05-30",24202.72,24202.72,22685.74,23375.28,214000],["2024-05-31",23651.09,25581.79,23444.23,24340.63,99400],["2024-06-03",25650.75,26133.42,24271.67,24271.67,85200],["2024-06-04",24340.63,24685.39,23995.86,23995.86,62700],["2024-06-05",23995.86,25374.93,23995.86,25168.07,161200],["2024-06-06",25168.07,26133.42,24685.39,25168.07,194100],["2024-06-07",25374.93,25857.61,24547.49,24961.21,108100],["2024-06-10",23857.95,25374.93,23857.95,24685.39,76900],["2024-06-11",24547.49,25857.61,24478.53,25305.98,155100],["2024-06-12",25305.98,25305.98,24616.44,24754.35,258435],["2024-06-13",26410.16,26906.9,25251.09,25251.09,100400],["2024-06-14",25333.88,25333.88,23843.65,23843.65,94500],["2024-06-17",23843.65,24340.4,23181.33,24009.23,64300],["2024-06-18",24340.4,24423.19,23843.65,23843.65,66900],["2024-06-19",24092.02,24092.02,23595.28,23843.65,92000],["2024-06-20",23926.44,23926.44,23098.54,23678.07,78400],["2024-06-21",23760.86,23760.86,23181.33,23595.28,92800],["2024-06-24",23760.86,24174.81,23181.33,23181.33,107700],["2024-06-25",23264.12,23595.28,23181.33,23264.12,31200],["2024-06-26",24009.23,24009.23,23098.54,23181.33,57200],["2024-06-27",23264.12,23512.49,23181.33,23346.91,24300],["2024-06-28",23429.7,23429.7,22932.96,22932.96,57400],["2024-07-01",23926.44,23926.44,22932.96,23264.12,25700],["2024-07-02",23346.91,23595.28,23181.33,23429.7,46700],["2024-07-03",23595.28,23595.28,23181.33,23512.49,39600],["2024-07-04",23678.07,23843.65,23346.91,23760.86,58000],["2024-07-05",23926.44,26079.0,23926.44,26079.0,278400],["2024-07-08",26410.16,28148.76,26410.16,26575.74,134900],["2024-07-09",26575.74,26906.9,25416.67,25416.67,197900],["2024-07-10",25996.2,26824.11,25499.46,26410.16,173600],["2024-07-11",26492.95,27238.06,26161.79,26741.32,170200],["2024-07-12",26906.9,29390.61,26906.9,29390.61,625400],["2024-07-15",29390.61,29556.19,28314.34,28976.66,84400],["2024-07-16",28893.87,28893.87,27403.64,27486.43,187400],["2024-07-17",27486.43,28811.08,25333.88,26658.53,254700],["2024-07-18",27155.27,27569.22,26244.58,27403.64,65500],["2024-07-19",27486.43,27569.22,25582.25,25582.25,163800],["2024-07-22",25499.46,25582.25,23760.86,24588.77,218600],["2024-07-23",24588.77,24837.14,23595.28,23678.07,205600],["2024-07-24",23678.07,24588.77,23181.33,24588.77,83500],["2024-07-25",24423.19,24505.98,23843.65,24340.4,48400],["2024-07-26",24340.4,24588.77,24174.81,24588.77,30700],["2024-07-29",24588.77,25996.2,24588.77,25830.62,90600],["2024-07-30",25996.2,26658.53,25168.3,26327.37,78500],["2024-07-31",25913.41,25913.41,24754.35,24754.35,88900],["2024-08-01",24754.35,24837.14,23181.33,23429.7,111900],["2024-08-02",23429.7,23843.65,22767.38,23595.28,60800],["2024-08-05",23595.28,23595.28,22684.59,22932.96,160000],["2024-08-06",22932.96,23512.49,22767.38,23181.33,63200],["2024-08-07",23512.49,23843.65,23098.54,23181.33,29100],["2024-08-08",23098.54,23264.12,22767.38,22932.96,77400],["2024-08-09",23346.91,23346.91,22601.8,23346.91,86200],["2024-08-12",23512.49,23512.49,22932.96,23264.12,32900],["2024-08-13",23429.7,24423.19,23429.7,24092.02,138100],["2024-08-14",24423.19,24423.19,23595.28,23595.28,38800],["2024-08-15",24257.61,24257.61,23181.33,23595.28,16800],["2024-08-16",23926.44,25168.3,23595.28,24837.14,145700],["2024-08-19",25333.88,25416.67,24505.98,24837.14,367400],["2024-08-20",25499.46,25499.46,24092.02,24588.77,161100],["2024-08-21",24588.77,24588.77,24257.61,24257.61,75900],["2024-08-22",24257.61,25499.46,23926.44,25251.09,138600],["2024-08-23",25665.04,25665.04,24837.14,24919.93,68000],["2024-08-26",24919.93,25085.51,24174.81,24174.81,51800],["2024-08-27",24009.23,24340.4,23595.28,23678.07,113800],["2024-08-28",23264.12,23926.44,23181.33,23678.07,92600],["2024-08-29",23678.07,23926.44,23346.91,23429.7,52900],["2024-08-30",23429.7,23760.86,23181.33,23264.12,69600],["2024-09-04",23264.12,23429.7,22932.96,23264.12,56000],["2024-09-05",23181.33,23678.07,23181.33,23512.49,73300],["2024-09-06",23512.49,23512.49,23181.33,23346.91,14000],["2024-09-09",23346.91,23429.7,23181.33,23346.91,78500],["2024-09-10",23429.7,23512.49,23264.12,23429.7,86100],["2024-09-11",23429.7,23429.7,23181.33,23181.33,53100],["2024-09-12",23595.28,23595.28,23098.54,23264.12,26600],["2024-09-13",23595.28,23595.28,23181.33,23346.91,50100],["2024-09-16",23512.49,23512.49,23181.33,23264.12,99600],["2024-09-17",23181.33,23512.49,23181.33,23512.49,45800],["2024-09-18",23760.86,23760.86,23346.91,23429.7,12500],["2024-09-19",23595.28,23595.28,23346.91,23429.7,25100],["2024-09-20",23429.7,23678.07,23264.12,23264.12,50000],["2024-09-23",23264.12,23429.7,23098.54,23181.33,71600],["2024-09-24",23181.33,23512.49,23181.33,23346.91,42400],["2024-09-25",23512.49,23843.65,23181.33,23595.28,52500],["2024-09-26",23595.28,23678.07,23512.49,23678.07,482600],["2024-09-27",23843.65,24009.23,23346.91,23429.7,515000],["2024-09-30",23512.49,23595.28,23264.12,23264.12,40600],["2024-10-01",23181.33,23595.28,23181.33,23429.7,30300],["2024-10-02",23346.91,23678.07,23181.33,23429.7,30200],["2024-10-03",23429.7,23595.28,23264.12,23429.7,95700],["2024-10-04",23181.33,23429.7,23181.33,23346.91,63500],["2024-10-07",23346.91,23595.28,23346.91,23346.91,43500],["2024-10-08",23346.91,23346.91,23181.33,23264.12,85900],["2024-10-09",23264.12,23429.7,23181.33,23346.91,19900],["2024-10-10",23346.91,23346.91,23181.33,23181.33,32700],["2024-10-11",23181.33,23346.91,23015.75,23098.54,36100],["2024-10-14",24754.35,24754.35,23098.54,23181.33,30400],["2024-10-15",23181.33,23512.49,23098.54,23181.33,14400],["2024-10-16",22850.17,23429.7,22850.17,23181.33,10700],["2024-10-17",23181.33,23346.91,23015.75,23346.91,18200],["2024-10-18",23346.91,23595.28,23098.54,23098.54,33700],["2024-10-21",23181.33,23346.91,22767.38,22767.38,37800],["2024-10-22",22932.96,23098.54,22767.38,23015.75,27000],["2024-10-23",22767.38,23429.7,22767.38,23015.75,25900],["2024-10-24",23015.75,23181.33,23015.75,23098.54,12100],["2024-10-25",23346.91,23346.91,23015.75,23015.75,5900],["2024-10-28",23015.75,23098.54,22850.17,22850.17,15300],["2024-10-29",23346.91,23346.91,22767.38,22850.17,44400],["2024-10-30",22850.17,23015.75,22519.01,22519.01,55500],["2024-10-31",22519.01,22519.01,21773.89,21773.89,77600],["2024-11-01",21773.89,21856.68,20945.99,21111.57,74400],["2024-11-04",20945.99,21359.94,20614.82,20780.41,43500],["2024-11-05",20697.62,21194.36,20697.62,20863.2,4700],["2024-11-06",20780.41,22105.05,20697.62,22105.05,33200],["2024-11-07",21856.68,22022.26,21442.73,22022.26,61900],["2024-11-08",21939.47,22022.26,21194.36,21277.15,16300],["2024-11-11",21359.94,21525.52,20945.99,21525.52,29300],["2024-11-12",21525.52,21525.52,20863.2,20863.2,91100],["2024-11-13",20863.2,21442.73,20863.2,21277.15,16900],["2024-11-14",21111.57,21359.94,21028.78,21028.78,32500],["2024-11-15",21028.78,21442.73,20780.41,21111.57,49400],["2024-11-18",21111.57,21111.57,20697.62,21111.57,26300],["2024-11-19",19041.81,21525.52,19041.81,20863.2,23500],["2024-11-20",20118.08,21277.15,20118.08,21028.78,20900],["2024-11-21",20863.2,21194.36,20780.41,20863.2,9900],["2024-11-22",20863.2,21277.15,20863.2,21111.57,8700],["2024-11-25",21111.57,21773.89,20863.2,21277.15,32900],["2024-11-26",21277.15,21773.89,20945.99,21194.36,13400],["2024-11-27",21028.78,21277.15,20945.99,21277.15,22200],["2024-11-28",21028.78,21442.73,21028.78,21277.15,20000],["2024-11-29",21277.15,21277.15,21111.57,21194.36,14800],["2024-12-02",21028.78,21691.1,21028.78,21608.31,59400],["2024-12-03",21525.52,23760.86,21525.52,23760.86,328900],["2024-12-04",24009.23,25665.04,24009.23,24174.81,295400],["2024-12-05",23264.12,24588.77,23264.12,24423.19,81200],["2024-12-06",24505.98,24505.98,23098.54,23595.28,192800],["2024-12-09",23678.07,24340.4,23678.07,24009.23,198300],["2024-12-10",23595.28,23843.65,23264.12,23346.91,56400],["2024-12-11",23346.91,23595.28,23181.33,23595.28,93400],["2024-12-12",23678.07,23760.86,23264.12,23595.28,50300],["2024-12-13",23595.28,23595.28,22767.38,22767.38,47300],["2024-12-16",22850.17,23843.65,22850.17,23181.33,41100],["2024-12-17",23181.33,23429.7,22601.8,23181.33,79600],["2024-12-18",23181.33,23512.49,22767.38,23181.33,42000],["2024-12-19",22767.38,22932.96,22519.01,22767.38,62700],["2024-12-20",22767.38,23595.28,22601.8,23595.28,75500],["2024-12-23",23346.91,24754.35,23346.91,24174.81,290500],["2024-12-24",24340.4,24340.4,23429.7,23429.7,92400],["2024-12-25",23760.86,24174.81,23429.7,24174.81,89600],["2024-12-26",24174.81,24340.4,23678.07,23678.07,62000],["2024-12-27",24092.02,24092.02,23512.49,23678.07,60500],["2024-12-30",23678.07,23678.07,23015.75,23264.12,59600],["2024-12-31",23264.12,23264.12,22353.42,22519.01,64600],["2025-01-02",22519.01,22767.38,22353.42,22519.01,28900],["2025-01-03",22519.01,22519.01,21939.47,21939.47,84100],["2025-01-06",21939.47,22187.84,21525.52,21525.52,54800],["2025-01-07",21442.73,21773.89,21194.36,21691.1,74500],["2025-01-08",21525.52,21856.68,21359.94,21525.52,157000],["2025-01-09",21525.52,21939.47,20366.45,21525.52,12500],["2025-01-10",20200.87,22684.59,20200.87,21525.52,14100],["2025-01-13",21525.52,21856.68,20945.99,21442.73,38300],["2025-01-14",21111.57,21442.73,20863.2,20863.2,25200],["2025-01-15",20945.99,21111.57,20697.62,20697.62,133400],["2025-01-16",20780.41,21442.73,20697.62,20697.62,49800],["2025-01-17",20780.41,21111.57,20780.41,20945.99,19300],["2025-01-20",20945.99,21525.52,20863.2,21442.73,40200],["2025-01-21",21359.94,21442.73,20697.62,20863.2,25400],["2025-01-22",20863.2,20945.99,20780.41,20780.41,21000],["2025-01-23",20863.2,21028.78,20863.2,20863.2,10900],["2025-01-24",20863.2,21773.89,20697.62,20945.99,60800],["2025-02-03",20863.2,20945.99,20614.82,20780.41,31800],["2025-02-04",20945.99,21856.68,20863.2,21277.15,26500],["2025-02-05",21277.15,22105.05,21277.15,21691.1,29800],["2025-02-06",21194.36,21525.52,20532.03,20614.82,366300],["2025-02-07",21194.36,21525.52,20614.82,20614.82,47000],["2025-02-10",20614.82,20780.41,20614.82,20697.62,87200],["2025-02-11",18627.85,21442.73,18627.85,20780.41,17300],["2025-02-12",20780.41,20945.99,20697.62,20863.2,38300],["2025-02-13",21028.78,21028.78,20697.62,20780.41,42600],["2025-02-14",20863.2,21028.78,20780.41,20945.99,38700],["2025-02-17",20945.99,21028.78,20697.62,20863.2,61000],["2025-02-18",20780.41,21111.57,20780.41,21111.57,80200],["2025-02-19",21111.57,21525.52,20863.2,21525.52,96900],["2025-02-20",21608.31,21608.31,21111.57,21277.15,50300],["2025-02-21",21194.36,21442.73,20945.99,21194.36,32300],["2025-02-24",21359.94,21359.94,20780.41,20945.99,18700],["2025-02-25",20945.99,21525.52,20945.99,21277.15,37900],["2025-02-26",21277.15,21359.94,20863.2,21111.57,40000],["2025-02-27",20863.2,21277.15,20780.41,21277.15,21400],["2025-02-28",21277.15,21359.94,20945.99,21194.36,62300],["2025-03-03",21359.94,21359.94,20863.2,21111.57,17600],["2025-03-04",19041.81,21111.57,19041.81,20863.2,50500],["2025-03-05",20863.2,21111.57,20780.41,20945.99,60000],["2025-03-06",21028.78,21194.36,20863.2,21028.78,31900],["2025-03-07",20945.99,21277.15,20780.41,20945.99,106700],["2025-03-10",21028.78,21028.78,20780.41,20863.2,18400],["2025-03-11",20945.99,21194.36,20863.2,21111.57,41200],["2025-03-12",21111.57,21277.15,20945.99,21111.57,25400],["2025-03-13",20945.99,21111.57,20780.41,20780.41,37900],["2025-03-14",20863.2,21028.78,20780.41,20780.41,31200],["2025-03-17",20780.41,20945.99,20780.41,20945.99,31900],["2025-03-18",21028.78,21194.36,21028.78,21028.78,52900],["2025-03-19",21028.78,21111.57,20780.41,21028.78,42600],["2025-03-20",21028.78,21028.78,20697.62,20780.41,34300],["2025-03-21",20945.99,20945.99,20614.82,20697.62,42800],["2025-03-24",20532.03,20780.41,20283.66,20780.41,31800],["2025-03-25",20780.41,20945.99,20697.62,20945.99,42400],["2025-03-26",20863.2,20945.99,20697.62,20863.2,44200],["2025-03-27",20945.99,20945.99,20614.82,20780.41,59100],["2025-03-28",20780.41,21111.57,20697.62,20945.99,48600],["2025-03-31",20863.2,20945.99,20614.82,20863.2,36800],["2025-04-01",20863.2,20945.99,20697.62,20945.99,12500],["2025-04-02",20863.2,20945.99,20697.62,20945.99,31400],["2025-04-03",20697.62,20697.62,18876.23,18876.23,150700],["2025-04-04",18213.9,18710.64,17054.84,17386.0,169700],["2025-04-08",15647.4,17386.0,15647.4,15647.4,138300],["2025-04-09",14157.17,14819.49,14157.17,14157.17,220700],["2025-04-10",15564.61,15564.61,15564.61,15564.61,10500],["2025-04-11",16806.46,17054.84,16061.35,16226.93,206600],["2025-04-14",16392.51,16558.09,16226.93,16309.72,42000],["2025-04-15",14736.7,16226.93,14736.7,15481.82,77700],["2025-04-16",15481.82,16061.35,15399.03,16061.35,42200],["2025-04-17",15730.19,16723.67,15730.19,15978.56,33600],["2025-04-18",16226.93,16558.09,15730.19,16061.35,57300],["2025-04-21",15647.4,16061.35,15564.61,15978.56,12500],["2025-04-22",15730.19,15895.77,14819.49,15564.61,45800],["2025-04-23",16309.72,16392.51,15564.61,16061.35,22800],["2025-04-24",16475.3,16475.3,14902.28,16144.14,60600],["2025-04-25",16144.14,16558.09,15895.77,16226.93,4800],["2025-04-28",16226.93,16309.72,15812.98,16226.93,14300],["2025-04-29",15895.77,16226.93,15895.77,16144.14,15100],["2025-05-05",16144.14,16144.14,15647.4,16061.35,19000],["2025-05-06",14902.28,16392.51,14902.28,15978.56,7000],["2025-05-07",15895.77,16392.51,15812.98,16144.14,13500],["2025-05-08",16061.35,16144.14,15730.19,16061.35,24200],["2025-05-09",16061.35,16475.3,16061.35,16475.3,50700],["2025-05-12",16475.3,18048.32,16475.3,18048.32,198200],["2025-05-13",19041.81,19455.76,18213.9,18296.69,43000],["2025-05-14",18213.9,18545.06,16889.25,17799.95,160800],["2025-05-15",18131.11,18131.11,16640.88,17634.37,49000],["2025-05-16",17634.37,18131.11,17054.84,17965.53,41400],["2025-05-19",17965.53,17965.53,17386.0,17882.74,23900],["2025-05-20",17799.95,17882.74,17634.37,17799.95,16300],["2025-05-21",17799.95,17799.95,17386.0,17717.16,22700],["2025-05-22",17468.79,17717.16,17220.42,17551.58,24100],["2025-05-23",17551.58,17799.95,16889.25,17386.0,31600],["2025-05-26",17717.16,18048.32,16640.88,17965.53,43300],["2025-05-27",17965.53,18876.23,17965.53,18876.23,96600],["2025-05-28",18876.23,19372.97,18627.85,18959.02,101100],["2025-05-29",18959.02,18959.02,18131.11,18876.23,15600],["2025-05-30",19041.81,19372.97,18296.69,18876.23,21600],["2025-06-02",18462.27,19455.76,18462.27,18959.02,41200],["2025-06-03",19041.81,19621.34,18710.64,19290.18,124700],["2025-06-04",19124.6,19207.39,18545.06,18793.43,19000],["2025-06-05",19041.81,19207.39,18627.85,18959.02,33700],["2025-06-06",17137.63,19786.92,17137.63,19372.97,93400],["2025-06-09",19207.39,19786.92,18627.85,18793.43,70800],["2025-06-10",19041.81,19372.97,18545.06,18793.43,16900],["2025-06-11",19041.81,19290.18,18296.69,18793.43,4300],["2025-06-12",18959.02,19290.18,18545.06,18793.43,13400],["2025-06-13",18213.9,18793.43,18213.9,18710.64,17700],["2025-06-16",17799.95,18710.64,17799.95,17882.74,84100],["2025-06-17",18627.85,18627.85,17799.95,18462.27,7500],["2025-06-18",18627.85,19124.6,18462.27,18710.64,24600],["2025-06-19",18793.43,18876.23,18627.85,18876.23,22300],["2025-06-20",18710.64,18959.02,18545.06,18793.43,6400],["2025-06-23",18213.9,19041.81,18131.11,18131.11,59500],["2025-06-24",19588.89,19680.0,18951.11,19315.56,29700],["2025-06-25",19315.56,19406.67,18951.11,19315.56,8300],["2025-06-26",19133.33,19133.33,18860.0,19133.33,10900],["2025-06-27",18768.89,19042.22,18677.78,18768.89,9800],["2025-06-30",19133.33,19315.56,18860.0,18860.0,16300],["2025-07-01",19042.22,19042.22,18222.22,18860.0,26200],["2025-07-02",18677.78,18860.0,18404.44,18768.89,4800],["2025-07-03",18768.89,19133.33,18313.33,18586.67,31500],["2025-07-04",18860.0,19133.33,18495.56,18951.11,40400],["2025-07-07",18951.11,19497.78,18951.11,19224.44,36200],["2025-07-08",19406.67,19406.67,18951.11,19224.44,49000],["2025-07-09",19497.78,20044.44,18951.11,19497.78,45300],["2025-07-10",19497.78,19862.22,19406.67,19588.89,51700],["2025-07-11",19862.22,20864.44,19680.0,19953.33,59800],["2025-07-14",19953.33,19953.33,19224.44,19771.11,21200],["2025-07-15",20135.56,20135.56,19224.44,19224.44,70400],["2025-07-16",19588.89,19588.89,19224.44,19497.78,19300],["2025-07-17",19133.33,20591.11,19133.33,20317.78,151200],["2025-07-18",20408.89,20955.56,20226.67,20408.89,102300],["2025-07-21",20955.56,21320.0,19953.33,20682.22,95800],["2025-07-22",20044.44,20773.33,19862.22,20773.33,52200],["2025-07-23",20955.56,20955.56,20044.44,20044.44,55200],["2025-07-24",20044.44,20317.78,19771.11,20044.44,45800],["2025-07-25",20044.44,20044.44,19588.89,19862.22,68900],["2025-07-28",19862.22,20682.22,19771.11,20408.89,179800],["2025-07-29",20408.89,20773.33,19680.0,19680.0,120600],["2025-07-30",19680.0,20317.78,19497.78,20317.78,59400],["2025-07-31",20500.0,20864.44,20044.44,20682.22,223800],["2025-08-01",20955.56,22686.67,20864.44,22686.67,390700],["2025-08-04",22686.67,24508.89,22231.11,22686.67,193200],["2025-08-05",22686.67,23233.33,20591.11,21593.33,224300],["2025-08-06",21593.33,22140.0,20773.33,21775.56,80900],["2025-08-07",22140.0,22140.0,20955.56,21684.44,57200],["2025-08-08",21593.33,22322.22,20955.56,22140.0,170100],["2025-08-11",22322.22,22777.78,21866.67,22231.11,79800],["2025-08-12",21957.78,22231.11,20955.56,22048.89,98500],["2025-08-13",22048.89,22413.33,21046.67,22413.33,187100],["2025-08-14",22504.44,22504.44,21593.33,22140.0,140200],["2025-08-15",22140.0,22140.0,20864.44,21046.67,164700],["2025-08-18",21046.67,21593.33,20773.33,21502.22,61300],["2025-08-19",21593.33,22960.0,21320.0,21957.78,271000],["2025-08-20",21957.78,22504.44,20864.44,21228.89,148500],["2025-08-21",22231.11,22231.11,20135.56,21228.89,153200],["2025-08-22",21320.0,21320.0,20226.67,20773.33,59200],["2025-08-25",20773.33,21046.67,19133.33,20044.44,53800],["2025-08-26",20044.44,20500.0,19680.0,20317.78,44200],["2025-08-27",20408.89,20773.33,20135.56,20226.67,31400],["2025-08-28",20226.67,20317.78,19680.0,19862.22,31600],["2025-08-29",19862.22,20773.33,19771.11,20591.11,89100],["2025-09-03",20591.11,20864.44,20044.44,20226.67,87600],["2025-09-04",20682.22,21775.56,20044.44,20682.22,90700],["2025-09-05",20682.22,20955.56,20135.56,20135.56,57000],["2025-09-08",20135.56,20682.22,19224.44,19680.0,58700],["2025-09-09",19588.89,19680.0,19133.33,19224.44,40800],["2025-09-10",19497.78,19771.11,18951.11,18951.11,45800],["2025-09-11",18951.11,19406.67,18677.78,19406.67,38700],["2025-09-12",19680.0,19771.11,19224.44,19588.89,15700],["2025-09-15",19771.11,19771.11,19133.33,19224.44,41400],["2025-09-16",19771.11,19771.11,19042.22,19042.22,21800],["2025-09-17",19406.67,19497.78,19042.22,19042.22,23300],["2025-09-18",19133.33,19315.56,18951.11,19315.56,11200],["2025-09-19",19315.56,19406.67,18860.0,19406.67,16700],["2025-09-22",19224.44,19315.56,18951.11,18951.11,31800],["2025-09-23",19133.33,19133.33,18677.78,19133.33,27500],["2025-09-24",19133.33,19406.67,18860.0,19315.56,11000],["2025-09-25",19315.56,19771.11,19315.56,19588.89,27300],["2025-09-26",19588.89,19588.89,19133.33,19224.44,26400],["2025-09-29",19862.22,19862.22,19133.33,19133.33,10500],["2025-09-30",19133.33,19588.89,18586.67,19042.22,39500],["2025-10-01",18860.0,19133.33,18677.78,19133.33,1100],["2025-10-02",19133.33,19133.33,18586.67,19042.22,14000],["2025-10-03",18677.78,18677.78,18222.22,18404.44,42200],["2025-10-06",18222.22,19497.78,17766.67,18860.0,13700],["2025-10-07",18860.0,18860.0,18222.22,18313.33,32400],["2025-10-08",18586.67,19042.22,18313.33,18951.11,14700],["2025-10-09",19315.56,19315.56,18860.0,18860.0,3600],["2025-10-10",18586.67,18951.11,18404.44,18404.44,21800],["2025-10-13",17766.67,18951.11,16946.67,18677.78,82900],["2025-10-14",19042.22,19042.22,18222.22,18222.22,13100],["2025-10-15",18677.78,18677.78,17857.78,18222.22,25500],["2025-10-16",18313.33,18586.67,17948.89,18495.56,47300],["2025-10-17",18677.78,18677.78,17311.11,17766.67,38700],["2025-10-20",18495.56,18495.56,16491.11,16491.11,47900],["2025-10-21",16491.11,17311.11,16491.11,16946.67,43800],["2025-10-22",17037.78,17220.0,16673.33,17220.0,7100],["2025-10-23",17311.11,17402.22,17220.0,17402.22,8200],["2025-10-24",17311.11,17311.11,16673.33,16764.44,15700],["2025-10-27",17037.78,17311.11,16764.44,17311.11,10000],["2025-10-28",17220.0,17311.11,16582.22,17311.11,11300],["2025-10-29",17311.11,17948.89,17037.78,17857.78,21200],["2025-10-30",17857.78,17857.78,17311.11,17857.78,17000],["2025-10-31",17766.67,17766.67,17311.11,17766.67,2000],["2025-11-03",17584.44,17584.44,17311.11,17493.33,4900],["2025-11-04",17311.11,17675.56,17311.11,17675.56,14400],["2025-11-05",17675.56,17675.56,17311.11,17311.11,17700],["2025-11-06",17311.11,17311.11,16582.22,17220.0,5000],["2025-11-07",18860.0,18860.0,16855.56,17220.0,10800],["2025-11-10",17037.78,17037.78,16491.11,16946.67,7800],["2025-11-11",16946.67,17311.11,16673.33,17311.11,17300],["2025-11-12",17311.11,17311.11,16400.0,16673.33,29000],["2025-11-13",16855.56,16946.67,16400.0,16764.44,34000],["2025-11-14",16582.22,16764.44,16491.11,16491.11,12600],["2025-11-17",17037.78,17037.78,16308.89,16673.33,32000],["2025-11-18",16491.11,16673.33,16491.11,16673.33,3100],["2025-11-19",16582.22,16673.33,16400.0,16400.0,19400],["2025-11-20",16400.0,16582.22,15944.44,16400.0,36700],["2025-11-21",16400.0,16491.11,16400.0,16491.11,3300],["2025-11-24",15488.89,16673.33,14851.11,16126.67,138900],["2025-11-25",16400.0,16400.0,15671.11,15671.11,21100],["2025-11-26",16217.78,17220.0,15671.11,16035.56,20900],["2025-11-27",15944.44,16308.89,14577.78,15944.44,34700],["2025-11-28",15944.44,16126.67,15762.22,15762.22,10300],["2025-12-01",16126.67,16126.67,15488.89,15944.44,12900],["2025-12-02",15671.11,16126.67,15671.11,16126.67,4000],["2025-12-03",15671.11,16308.89,15671.11,16308.89,27700],["2025-12-04",15853.33,16400.0,15853.33,16400.0,6300],["2025-12-05",16217.78,16491.11,16217.78,16491.11,19800],["2025-12-08",16400.0,16491.11,16308.89,16491.11,14900],["2025-12-09",16400.0,16400.0,16217.78,16400.0,11200],["2025-12-10",15124.44,17311.11,15124.44,16582.22,8500],["2025-12-11",16217.78,16491.11,15397.78,16400.0,18000],["2025-12-12",16400.0,16400.0,16217.78,16400.0,3000],["2025-12-15",16308.89,16400.0,15215.56,16126.67,11800],["2025-12-16",16035.56,16673.33,15944.44,16491.11,17900],["2025-12-17",16035.56,16400.0,15944.44,16400.0,10000],["2025-12-18",16217.78,16308.89,15488.89,16308.89,7700],["2025-12-19",16308.89,16308.89,15671.11,16217.78,10300],["2025-12-22",16217.78,16582.22,16217.78,16400.0,14700],["2025-12-23",16400.0,16400.0,15944.44,16217.78,7700],["2025-12-24",15944.44,16308.89,15488.89,16308.89,12600],["2025-12-25",16308.89,17402.22,16308.89,16400.0,6500],["2025-12-26",16308.89,16308.89,15671.11,16217.78,13400],["2025-12-29",16217.78,16217.78,15853.33,16126.67,33500],["2025-12-30",16035.56,16126.67,15853.33,16126.67,6200],["2025-12-31",16035.56,16035.56,15944.44,16035.56,19600],["2026-01-05",15671.11,15944.44,15488.89,15853.33,7800],["2026-01-06",15853.33,15944.44,15397.78,15853.33,19600],["2026-01-07",15853.33,15944.44,15671.11,15944.44,39200],["2026-01-08",15671.11,15853.33,14395.56,15853.33,110500],["2026-01-09",14942.22,15671.11,14577.78,15124.44,48300],["2026-01-12",15853.33,16126.67,15124.44,15488.89,74900],["2026-01-13",15397.78,15762.22,15306.67,15397.78,23000],["2026-01-14",15306.67,15488.89,15124.44,15488.89,26900],["2026-01-15",15853.33,15853.33,15306.67,15580.0,44300],["2026-01-16",15580.0,15762.22,15397.78,15762.22,35200],["2026-01-19",15671.11,15762.22,15397.78,15762.22,28100],["2026-01-20",15488.89,15671.11,15397.78,15488.89,25800],["2026-01-21",15488.89,15488.89,15306.67,15488.89,11100],["2026-01-22",15488.89,15853.33,15306.67,15853.33,49000],["2026-01-23",15488.89,15488.89,15306.67,15306.67,17500],["2026-01-26",15306.67,15397.78,14760.0,14851.11,27300],["2026-01-27",14851.11,14942.22,13940.0,14942.22,46300],["2026-01-28",15033.33,15033.33,14851.11,14851.11,1900],["2026-01-29",14851.11,15124.44,14122.22,14942.22,17700],["2026-01-30",15033.33,15397.78,14760.0,14851.11,51000],["2026-02-02",14942.22,15033.33,14577.78,14942.22,27600],["2026-02-03",14942.22,14942.22,14577.78,14760.0,39500],["2026-02-04",14760.0,15033.33,14213.33,14577.78,54600],["2026-02-05",14577.78,14760.0,14395.56,14486.67,17900],["2026-02-06",14486.67,14486.67,14122.22,14395.56,18400],["2026-02-09",14304.44,14577.78,14304.44,14395.56,26900],["2026-02-10",14122.22,14213.33,13848.89,14213.33,34200],["2026-02-11",14213.33,14577.78,13666.67,14395.56,38300],["2026-02-12",14395.56,14577.78,14122.22,14577.78,23200],["2026-02-13",14395.56,15033.33,14213.33,15033.33,16700],["2026-02-23",15671.11,16126.67,15306.67,15853.33,24200],["2026-02-24",15944.44,15944.44,15215.56,15580.0,7600],["2026-02-25",15853.33,15853.33,15306.67,15671.11,20500],["2026-02-26",15853.33,15853.33,15488.89,15762.22,2000],["2026-02-27",15762.22,15944.44,15397.78,15580.0,5000],["2026-03-02",15580.0,15762.22,14031.11,15033.33,44800],["2026-03-03",14942.22,14942.22,14486.67,14577.78,33300],["2026-03-04",14942.22,14942.22,13757.78,14851.11,35400],["2026-03-05",14577.78,14851.11,14486.67,14760.0,21300],["2026-03-06",14577.78,14577.78,14031.11,14122.22,6000],["2026-03-09",14122.22,14122.22,12755.56,12755.56,161900],["2026-03-10",13211.11,13302.22,12755.56,13120.0,37700],["2026-03-11",13120.0,13666.67,12937.78,13575.56,27300],["2026-03-12",13120.0,14395.56,13120.0,14395.56,13200],["2026-03-13",14122.22,14122.22,13484.44,14031.11,12200],["2026-03-16",14031.11,14213.33,13666.67,13940.0,11200],["2026-03-17",13848.89,14486.67,13848.89,14213.33,30100],["2026-03-18",14213.33,14577.78,12937.78,14213.33,22400],["2026-03-19",13211.11,14304.44,13211.11,14122.22,14500],["2026-03-20",14122.22,14395.56,13757.78,13757.78,17400],["2026-03-23",13120.0,13757.78,13120.0,13757.78,26000],["2026-03-24",13757.78,14395.56,13757.78,14304.44,13800],["2026-03-25",14304.44,14486.67,13120.0,14122.22,9200],["2026-03-26",13484.44,14122.22,12755.56,14031.11,57900],["2026-03-27",13940.0,14577.78,13757.78,14577.78,22000],["2026-03-30",14577.78,14577.78,13120.0,14395.56,23600],["2026-03-31",14304.44,14304.44,13302.22,13575.56,8600],["2026-04-01",14031.11,14031.11,13575.56,14031.11,20200],["2026-04-02",13848.89,13848.89,13666.67,13666.67,8400],["2026-04-03",13666.67,13666.67,13484.44,13575.56,6400],["2026-04-06",13666.67,13666.67,13393.33,13484.44,18400],["2026-04-07",13575.56,13575.56,13393.33,13484.44,3000],["2026-04-08",13666.67,13940.0,13666.67,13940.0,13400],["2026-04-09",13940.0,13940.0,13120.0,13940.0,24100],["2026-04-10",14304.44,14304.44,13484.44,13940.0,25100],["2026-04-13",13940.0,13940.0,13575.56,13848.89,9200],["2026-04-14",13848.89,13940.0,13484.44,13666.67,4500],["2026-04-15",13848.89,14395.56,13666.67,13848.89,6200],["2026-04-16",13575.56,13757.78,13302.22,13393.33,11600],["2026-04-17",13666.67,13666.67,13211.11,13666.67,9000],["2026-04-20",13484.44,13666.67,13120.0,13575.56,20200],["2026-04-21",13484.44,13484.44,13211.11,13393.33,11900],["2026-04-22",13575.56,13666.67,13302.22,13484.44,2500],["2026-04-23",13211.11,13575.56,12755.56,13393.33,26300],["2026-04-24",13393.33,13393.33,13120.0,13393.33,11400],["2026-04-28",13393.33,13393.33,12391.11,13302.22,10600],["2026-04-29",13211.11,13211.11,13211.11,13211.11,5200],["2026-05-04",13211.11,13484.44,13028.89,13484.44,22500],["2026-05-05",13211.11,13484.44,13211.11,13393.33,2800],["2026-05-06",13211.11,13393.33,12664.44,13302.22,13000],["2026-05-07",13302.22,13393.33,13211.11,13393.33,4600],["2026-05-08",13211.11,13302.22,13028.89,13211.11,11300],["2026-05-11",13302.22,13666.67,12937.78,12937.78,15100],["2026-05-12",13028.89,13393.33,12846.67,13302.22,10800],["2026-05-13",13302.22,13302.22,12664.44,13211.11,23300],["2026-05-14",13120.0,13211.11,12755.56,13211.11,9000],["2026-05-15",12755.56,13211.11,12755.56,13120.0,18900],["2026-05-18",12846.67,13120.0,12755.56,13028.89,7300],["2026-05-19",12937.78,13120.0,12846.67,13120.0,9600],["2026-05-20",13028.89,13028.89,12208.89,13028.89,18000],["2026-05-21",12573.33,12937.78,12391.11,12937.78,15700],["2026-05-22",12482.22,12846.67,12391.11,12755.56,15700],["2026-05-25",12664.44,12755.56,12482.22,12664.44,9100],["2026-05-26",12755.56,12755.56,12391.11,12664.44,10800],["2026-05-27",12664.44,12664.44,12300.0,12664.44,23000],["2026-05-28",12664.44,12755.56,12573.33,12573.33,1700],["2026-05-29",12573.33,12573.33,12391.11,12573.33,2200],["2026-06-01",12391.11,12573.33,12026.67,12482.22,16200],["2026-06-02",12391.11,12482.22,12208.89,12391.11,5900],["2026-06-03",12300.0,12391.11,12208.89,12391.11,11100],["2026-06-04",12300.0,12391.11,12300.0,12391.11,6100],["2026-06-05",12300.0,12391.11,12300.0,12391.11,900],["2026-06-08",12300.0,12391.11,12026.67,12300.0,7800],["2026-06-09",12300.0,12755.56,12026.67,12755.56,61000],["2026-06-10",12755.56,13120.0,12391.11,12755.56,22200],["2026-06-11",12755.56,12846.67,12300.0,12300.0,21600],["2026-06-12",12300.0,12300.0,11935.56,12208.89,54300],["2026-06-15",12755.56,13302.22,12026.67,12391.11,4800],["2026-06-16",12573.33,12573.33,12391.11,12391.11,1700],["2026-06-17",12391.11,12391.11,12300.0,12300.0,4400],["2026-06-18",12208.89,12300.0,11935.56,12208.89,7600],["2026-06-19",12117.78,12391.11,12117.78,12208.89,7200],["2026-06-22",12208.89,12300.0,12208.89,12208.89,1200],["2026-06-23",12208.89,12391.11,12208.89,12300.0,28600],["2026-06-24",12300.0,12600.0,12000.0,12500.0,8100],["2026-06-25",12800.0,12800.0,12000.0,12500.0,14000],["2026-06-26",12400.0,12500.0,12000.0,12500.0,900],["2026-06-29",12400.0,12500.0,11500.0,12500.0,25200],["2026-06-30",12500.0,12500.0,12400.0,12400.0,1300],["2026-07-01",12400.0,12500.0,12100.0,12200.0,9200],["2026-07-02",12400.0,12400.0,12100.0,12200.0,22500],["2026-07-03",12200.0,12400.0,12100.0,12300.0,3500],["2026-07-06",12100.0,12100.0,12000.0,12000.0,800],["2026-07-07",12000.0,12300.0,11800.0,12300.0,29200],["2026-07-08",11900.0,12300.0,11700.0,12300.0,36100],["2026-07-09",11700.0,12000.0,11400.0,12000.0,19200],["2026-07-10",12000.0,12100.0,11500.0,12000.0,18400],["2026-07-13",11600.0,11800.0,11500.0,11800.0,2900],["2026-07-14",11500.0,12000.0,11200.0,12000.0,38500],["2026-07-15",11400.0,11500.0,11400.0,11400.0,6300],["2026-07-16",11100.0,11500.0,11000.0,11400.0,14500],["2026-07-17",11100.0,11300.0,10700.0,11300.0,52300],["2026-07-20",11200.0,11200.0,10900.0,11100.0,4100],["2026-07-21",11100.0,11400.0,10500.0,10900.0,2600],["2026-07-22",10900.0,11000.0,10900.0,10900.0,2200],["2026-07-23",10000.0,11000.0,10000.0,10200.0,3100],["2026-07-24",10300.0,10700.0,10000.0,10300.0,20600],["2026-07-27",10300.0,10500.0,10000.0,10000.0,10400],["2026-07-28",10000.0,10200.0,9700.0,10100.0,45300],["2026-07-29",10100.0,10100.0,10000.0,10100.0,27300],["2026-07-30",10100.0,10400.0,10000.0,10400.0,80300],["2026-07-31",10500.0,10500.0,9700.0,10300.0,12500],["2026-08-03",10300.0,10500.0,10300.0,10500.0,10900],["2026-08-04",10500.0,10600.0,10000.0,10600.0,55500],["2026-08-05",10800.0,10800.0,10300.0,10400.0,3400],["2026-08-06",10300.0,10300.0,10300.0,10300.0,4200],["2026-08-07",10300.0,10500.0,10300.0,10300.0,19100],["2026-08-10",10500.0,10500.0,10300.0,10500.0,22300],["2026-08-11",10600.0,10700.0,10300.0,10500.0,11500],["2026-08-12",10500.0,10500.0,10100.0,10400.0,8300],["2026-08-13",10400.0,10500.0,10200.0,10200.0,4300],["2026-08-14",10200.0,10600.0,10200.0,10400.0,42500],["2026-08-17",10500.0,10500.0,10300.0,10400.0,5600],["2026-08-18",10300.0,10500.0,10000.0,10300.0,18000],["2026-08-19",10200.0,10200.0,10000.0,10200.0,12200],["2026-08-20",10100.0,10200.0,9800.0,10200.0,38300],["2026-08-21",10000.0,10500.0,10000.0,10500.0,42500],["2026-08-24",10400.0,10500.0,10200.0,10200.0,20200],["2026-08-25",10200.0,10200.0,10000.0,10100.0,9800],["2026-08-26",10000.0,10000.0,9900.0,10000.0,19200],["2026-08-27",10000.0,10000.0,9900.0,10000.0,7500],["2026-08-28",9000.0,10000.0,9000.0,10000.0,24600],["2026-09-03",10000.0,10000.0,9700.0,9900.0,8100],["2026-09-04",9900.0,9900.0,9500.0,9500.0,33500],["2026-09-07",9500.0,9800.0,9500.0,9800.0,9600],["2026-09-08",9800.0,9800.0,8900.0,8900.0,57200],["2026-09-09",8800.0,9400.0,8800.0,9300.0,51000],["2026-09-10",9000.0,9100.0,8700.0,9100.0,33500],["2026-09-11",9100.0,9100.0,8600.0,8900.0,37400],["2026-09-14",8900.0,8900.0,8500.0,8600.0,17300],["2026-09-15",8600.0,8700.0,8500.0,8700.0,5200],["2026-09-16",8700.0,8700.0,8400.0,8700.0,5100],["2026-09-17",8100.0,8800.0,8100.0,8800.0,35700],["2026-09-18",8800.0,8800.0,8100.0,8500.0,35100],["2026-09-21",8400.0,8600.0,8000.0,8400.0,45300],["2026-09-22",8400.0,8600.0,8000.0,8500.0,45600],["2026-09-23",8500.0,8600.0,8400.0,8600.0,7800],["2026-09-24",8600.0,8800.0,8400.0,8800.0,44400],["2026-09-25",8600.0,8700.0,8600.0,8700.0,7700],["2026-09-28",8700.0,8900.0,8600.0,8800.0,27000],["2026-09-29",8600.0,8800.0,8500.0,8700.0,18200],["2026-09-30",8600.0,9000.0,8600.0,9000.0,83800],["2026-10-01",9000.0,9500.0,9000.0,9500.0,28400],["2026-10-02",9500.0,9500.0,9000.0,9400.0,19300],["2026-10-05",8900.0,9000.0,8800.0,9000.0,13700],["2026-10-06",9300.0,9300.0,9000.0,9100.0,2200],["2026-10-07",9000.0,9000.0,8300.0,8800.0,33000],["2026-10-08",8400.0,9100.0,8400.0,9100.0,7200],["2026-10-09",8500.0,9000.0,8500.0,9000.0,23400],["2026-10-12",9000.0,9000.0,8600.0,8800.0,16200]]}