{"sym":"LHC","index":false,"bars":[["2010-01-13",1073.37,1598.13,1073.37,1431.16,141100],["2010-01-14",1404.93,1404.93,1404.93,1404.93,30500],["2010-01-15",1502.72,1502.72,1502.72,1502.72,126400],["2010-01-18",1607.68,1607.68,1502.72,1502.72,28000],["2010-01-19",1474.1,1502.72,1474.1,1474.1,144700],["2010-01-20",1521.81,1521.81,1383.46,1383.46,38100],["2010-01-21",1326.21,1381.07,1326.21,1354.84,59700],["2010-01-22",1426.39,1431.16,1335.75,1431.16,73400],["2010-01-25",1497.95,1497.95,1407.31,1419.24,10200],["2010-01-26",1466.94,1507.49,1466.94,1495.57,57500],["2010-01-27",1495.57,1495.57,1393.0,1440.71,16900],["2010-01-28",1340.52,1340.52,1338.14,1338.14,38200],["2010-01-29",1288.05,1311.9,1245.11,1299.97,21800],["2010-02-01",1350.07,1350.07,1299.97,1299.97,2700],["2010-02-02",1354.84,1354.84,1335.75,1347.68,700],["2010-02-03",1335.75,1335.75,1311.9,1316.67,3400],["2010-02-04",1335.75,1335.75,1276.12,1290.43,17100],["2010-02-05",1268.97,1268.97,1204.56,1233.19,38400],["2010-02-08",1216.49,1216.49,1192.64,1216.49,8400],["2010-02-09",1285.66,1285.66,1121.08,1121.08,12100],["2010-02-10",1209.33,1209.33,1206.95,1209.33,3000],["2010-02-11",1280.89,1280.89,1206.95,1206.95,400],["2010-02-12",1240.34,1288.05,1240.34,1283.28,18700],["2010-02-22",1302.36,1302.36,1240.34,1266.58,12500],["2010-02-23",1221.26,1228.42,1221.26,1228.42,6600],["2010-02-24",1305.38,1310.5,1305.38,1310.5,106300],["2010-02-25",1361.69,1379.6,1318.18,1330.97,45200],["2010-02-26",1318.18,1328.41,1279.78,1305.38,17200],["2010-03-01",1305.38,1343.77,1305.38,1307.94,25200],["2010-03-02",1318.18,1318.18,1266.98,1269.54,7000],["2010-03-03",1279.78,1315.62,1254.19,1305.38,11000],["2010-03-04",1325.85,1328.41,1274.66,1279.78,42400],["2010-03-05",1282.34,1325.85,1279.78,1305.38,46600],["2010-03-08",1330.97,1366.81,1330.97,1366.81,63300],["2010-03-09",1394.96,1402.64,1336.09,1356.57,24700],["2010-03-10",1382.16,1382.16,1292.58,1348.89,27100],["2010-03-11",1336.09,1338.65,1318.18,1318.18,22900],["2010-03-12",1259.31,1341.21,1259.31,1330.97,34100],["2010-03-15",1382.16,1400.08,1382.16,1400.08,186000],["2010-03-16",1494.79,1494.79,1305.38,1305.38,53100],["2010-03-17",1356.57,1356.57,1318.18,1356.57,14600],["2010-03-18",1377.05,1405.2,1305.38,1402.64,38800],["2010-03-19",1343.77,1356.57,1310.5,1330.97,49000],["2010-03-22",1310.5,1343.77,1297.7,1318.18,26300],["2010-03-23",1418.0,1418.0,1338.65,1343.77,49700],["2010-03-24",1356.57,1369.37,1305.38,1305.38,22400],["2010-03-25",1330.97,1418.0,1279.78,1407.76,76500],["2010-03-26",1366.81,1420.56,1346.33,1420.56,226600],["2010-03-29",1502.46,1502.46,1502.46,1502.46,55300],["2010-03-30",1607.41,1607.41,1510.14,1535.74,172700],["2010-03-31",1484.55,1535.74,1481.99,1481.99,124700],["2010-04-01",1535.74,1586.93,1420.56,1586.93,175100],["2010-04-02",1609.97,1617.64,1594.61,1617.64,130800],["2010-04-05",1617.64,1714.91,1612.53,1699.55,144000],["2010-04-06",1668.84,1668.84,1553.66,1581.81,151000],["2010-04-07",1599.73,1650.92,1561.33,1612.53,81400],["2010-04-08",1694.43,1694.43,1538.3,1563.89,89600],["2010-04-09",1597.17,1625.32,1584.37,1584.37,126100],["2010-04-12",1592.05,1617.64,1515.26,1517.82,62600],["2010-04-13",1522.94,1522.94,1461.51,1476.87,62500],["2010-04-14",1535.74,1535.74,1484.55,1487.11,20000],["2010-04-15",1489.67,1510.14,1489.67,1510.14,21000],["2010-04-16",1510.14,1510.14,1471.75,1471.75,34800],["2010-04-19",1497.34,1497.34,1420.56,1453.83,67100],["2010-04-20",1484.55,1553.66,1484.55,1553.66,86300],["2010-04-21",1645.8,1645.8,1586.93,1645.8,160100],["2010-04-22",1714.91,1714.91,1528.06,1528.06,52500],["2010-04-26",1548.54,1548.54,1502.46,1502.46,58900],["2010-04-27",1553.66,1620.2,1535.74,1617.64,72500],["2010-04-28",1586.93,1663.72,1586.93,1633.0,149000],["2010-04-29",1663.72,1714.91,1602.29,1609.97,77700],["2010-05-04",1640.68,1640.68,1607.41,1607.41,73100],["2010-05-05",1563.89,1586.93,1540.86,1561.33,41600],["2010-05-06",1520.38,1558.77,1520.38,1548.54,48900],["2010-05-07",1545.98,1545.98,1499.9,1522.94,54700],["2010-05-10",1520.38,1520.38,1469.19,1469.19,60300],["2010-05-11",1510.14,1510.14,1458.95,1471.75,27100],["2010-05-12",1471.75,1479.43,1435.92,1446.15,28400],["2010-05-13",1484.55,1484.55,1438.47,1446.15,14100],["2010-05-14",1471.75,1471.75,1433.36,1453.83,19000],["2010-05-17",1438.47,1438.47,1356.57,1382.16,27100],["2010-05-18",1382.16,1382.16,1325.85,1336.09,23500],["2010-05-19",1328.41,1328.41,1249.07,1279.78,73900],["2010-05-20",1228.59,1341.21,1203.0,1310.5,50100],["2010-05-21",1279.78,1282.34,1203.0,1243.95,79300],["2010-05-24",1279.78,1282.34,1254.19,1279.78,37200],["2010-05-25",1279.78,1279.78,1266.98,1269.54,28100],["2010-05-26",1305.38,1330.97,1279.78,1330.97,20000],["2010-05-27",1279.78,1330.97,1269.54,1330.97,16700],["2010-05-28",1343.77,1394.96,1343.77,1394.96,11400],["2010-05-31",1448.71,1448.71,1356.57,1433.36,1300],["2010-06-01",1420.56,1420.56,1343.77,1379.6,8600],["2010-06-02",1356.57,1364.25,1351.45,1351.45,4500],["2010-06-03",1433.36,1433.36,1279.78,1282.34,7500],["2010-06-04",1330.97,1330.97,1305.38,1328.41,8200],["2010-06-07",1292.58,1292.58,1269.54,1269.54,11400],["2010-06-08",1259.31,1290.02,1241.39,1279.78,11200],["2010-06-09",1279.78,1279.78,1266.98,1266.98,26900],["2010-06-10",1251.63,1305.38,1251.63,1279.78,5400],["2010-06-11",1287.46,1343.77,1287.46,1336.09,8200],["2010-06-14",1330.97,1341.21,1305.38,1330.97,9600],["2010-06-15",1305.38,1330.97,1305.38,1320.73,12800],["2010-06-16",1369.37,1407.76,1330.97,1351.45,11600],["2010-06-17",1369.37,1382.16,1351.45,1351.45,9600],["2010-06-18",1394.96,1394.96,1351.45,1356.57,18400],["2010-06-21",1382.16,1382.16,1346.33,1361.69,15100],["2010-06-22",1359.13,1359.13,1318.18,1320.73,10700],["2010-06-23",1310.5,1310.5,1295.14,1305.38,8900],["2010-06-24",1330.97,1330.97,1310.5,1310.5,4600],["2010-06-25",1305.38,1328.41,1300.26,1300.26,10900],["2010-06-28",1310.5,1325.85,1310.5,1325.85,12400],["2010-06-29",1330.97,1330.97,1320.73,1323.29,26200],["2010-06-30",1305.38,1330.97,1292.58,1297.7,16500],["2010-07-01",1354.01,1354.01,1305.38,1323.29,9900],["2010-07-02",1354.01,1359.13,1330.97,1336.09,16300],["2010-07-05",1354.01,1354.01,1330.97,1330.97,2000],["2010-07-06",1330.97,1330.97,1310.5,1310.5,9400],["2010-07-07",1330.97,1330.97,1318.18,1318.18,5900],["2010-07-08",1346.33,1346.33,1305.38,1305.38,9400],["2010-07-09",1328.41,1328.41,1305.38,1305.38,6900],["2010-07-12",1305.38,1315.62,1305.38,1310.5,11200],["2010-07-13",1330.97,1343.77,1318.18,1330.97,6300],["2010-07-14",1356.57,1356.57,1310.5,1343.77,19600],["2010-07-15",1310.5,1310.5,1310.5,1310.5,1000],["2010-07-16",1351.45,1351.45,1336.09,1346.33,20300],["2010-07-19",1297.7,1343.77,1254.19,1341.21,3100],["2010-07-20",1341.21,1341.21,1307.94,1307.94,4800],["2010-07-21",1354.01,1354.01,1307.94,1307.94,3100],["2010-07-22",1338.65,1338.65,1310.5,1318.18,3500],["2010-07-23",1315.62,1315.62,1307.94,1307.94,15500],["2010-07-26",1307.94,1307.94,1305.38,1307.94,6900],["2010-07-27",1279.78,1284.9,1254.19,1254.19,16500],["2010-07-28",1292.58,1292.58,1254.19,1259.31,7400],["2010-07-29",1254.19,1254.19,1228.59,1238.83,7800],["2010-07-30",1241.39,1249.07,1241.39,1249.07,1100],["2010-08-02",1266.98,1274.66,1246.51,1246.51,34900],["2010-08-03",1292.58,1292.58,1259.31,1274.66,2400],["2010-08-04",1266.98,1274.66,1259.31,1266.98,3100],["2010-08-05",1264.42,1266.98,1261.86,1261.86,6000],["2010-08-06",1266.98,1279.78,1254.19,1277.22,32300],["2010-08-09",1269.54,1269.54,1254.19,1254.19,14200],["2010-08-10",1241.39,1243.95,1169.72,1203.0,11600],["2010-08-11",1203.0,1228.59,1203.0,1228.59,9000],["2010-08-12",1148.99,1148.99,1132.96,1132.96,10000],["2010-08-13",1148.99,1175.71,1148.99,1157.01,2000],["2010-08-16",1218.46,1218.46,1189.07,1189.07,5300],["2010-08-17",1202.43,1202.43,1202.43,1202.43,0],["2010-08-18",1162.35,1175.71,1148.99,1148.99,4300],["2010-08-19",1122.27,1148.99,1116.93,1116.93,2800],["2010-08-20",1167.7,1167.7,1084.86,1095.55,3500],["2010-08-23",1122.27,1122.27,1060.81,1060.81,2300],["2010-08-24",1042.11,1042.11,1018.06,1028.75,3300],["2010-08-25",1015.39,1015.39,961.95,961.95,7900],["2010-08-26",1002.03,1002.03,975.31,988.67,5400],["2010-08-27",975.31,994.01,975.31,985.99,10000],["2010-08-30",1055.47,1055.47,1042.11,1055.47,24600],["2010-08-31",1119.6,1119.6,1082.19,1114.25,12700],["2010-09-01",1148.99,1148.99,1111.58,1111.58,6200],["2010-09-06",1175.71,1175.71,1170.37,1173.04,800],["2010-09-07",1226.48,1226.48,1092.88,1092.88,6600],["2010-09-08",1106.24,1108.91,1031.42,1103.57,10000],["2010-09-09",1114.25,1114.25,1068.83,1095.55,12400],["2010-09-10",1090.21,1090.21,1034.09,1034.09,12400],["2010-09-13",1028.75,1031.42,1028.75,1028.75,3000],["2010-09-14",1063.48,1063.48,1063.48,1063.48,100],["2010-09-15",1060.81,1060.81,1042.11,1042.11,1700],["2010-09-16",1044.78,1044.78,1044.78,1044.78,0],["2010-09-17",1068.83,1068.83,1050.12,1058.14,9700],["2010-09-20",1095.55,1122.27,1063.48,1074.17,29700],["2010-09-21",1074.17,1074.17,1044.78,1044.78,9800],["2010-09-22",1074.17,1074.17,1047.45,1047.45,900],["2010-09-23",1042.11,1042.11,1031.42,1031.42,4700],["2010-09-24",1100.89,1100.89,1020.73,1031.42,2800],["2010-09-27",1074.17,1074.17,1031.42,1034.09,6800],["2010-09-28",1055.47,1055.47,1050.12,1050.12,9900],["2010-09-29",1042.11,1042.11,1036.76,1036.76,6100],["2010-09-30",1034.09,1034.09,1031.42,1034.09,3300],["2010-10-01",1036.76,1036.76,1034.09,1036.76,3700],["2010-10-04",1002.03,1002.03,961.95,961.95,19900],["2010-10-05",1015.39,1015.39,961.95,975.31,2800],["2010-10-06",1015.39,1015.39,991.34,1012.72,800],["2010-10-07",961.95,1015.39,948.59,1015.39,600],["2010-10-08",994.01,994.01,961.95,961.95,2600],["2010-10-11",935.23,937.9,908.5,908.5,13900],["2010-10-12",903.16,908.5,884.46,895.14,8600],["2010-10-13",908.5,932.55,908.5,932.55,4200],["2010-10-14",961.95,961.95,937.9,943.24,3300],["2010-10-15",945.91,985.99,945.91,948.59,2200],["2010-10-18",951.26,1012.72,951.26,1007.37,19300],["2010-10-19",1034.09,1034.09,988.67,991.34,25300],["2010-10-20",961.95,988.67,948.59,948.59,4600],["2010-10-21",1010.04,1010.04,964.62,964.62,2700],["2010-10-22",967.29,967.29,967.29,967.29,2000],["2010-10-25",967.29,967.29,961.95,967.29,3700],["2010-10-26",967.29,967.29,961.95,961.95,12900],["2010-10-27",964.62,964.62,961.95,961.95,4500],["2010-10-28",961.95,961.95,935.23,935.23,10300],["2010-10-29",988.67,988.67,988.67,988.67,100],["2010-11-01",935.23,961.95,924.54,924.54,4700],["2010-11-02",889.8,889.8,881.78,881.78,2000],["2010-11-03",929.88,929.88,884.46,884.46,500],["2010-11-04",932.55,932.55,881.78,881.78,4000],["2010-11-05",935.23,935.23,908.5,908.5,1200],["2010-11-08",911.18,911.18,908.5,908.5,3000],["2010-11-09",908.5,908.5,881.78,881.78,5500],["2010-11-10",895.14,895.14,895.14,895.14,1500],["2010-11-11",943.24,943.24,895.14,895.14,1100],["2010-11-12",900.49,900.49,868.42,868.42,4600],["2010-11-15",828.34,828.34,814.98,814.98,2700],["2010-11-16",774.9,774.9,764.21,764.21,11200],["2010-11-17",814.98,814.98,814.98,814.98,100],["2010-11-18",857.74,860.41,855.06,855.06,3100],["2010-11-19",855.06,855.06,801.62,801.62,2600],["2010-11-22",756.2,756.2,756.2,756.2,1500],["2010-11-23",758.87,761.54,758.87,758.87,2500],["2010-11-24",761.54,772.23,758.87,769.56,3100],["2010-11-25",782.92,782.92,782.92,782.92,4500],["2010-11-26",801.62,814.98,801.62,801.62,4600],["2010-11-29",814.98,828.34,788.26,828.34,4100],["2010-11-30",855.06,857.74,817.65,857.74,7300],["2010-12-01",895.14,895.14,801.62,801.62,5000],["2010-12-02",836.36,855.06,836.36,855.06,2300],["2010-12-03",903.16,903.16,857.74,895.14,9300],["2010-12-06",929.88,929.88,876.44,879.11,7300],["2010-12-07",868.42,879.11,855.06,855.06,2500],["2010-12-08",828.34,828.34,809.64,814.98,3300],["2010-12-09",833.69,849.72,804.29,849.72,3400],["2010-12-10",881.78,881.78,876.44,879.11,5300],["2010-12-13",929.88,929.88,855.06,903.16,13500],["2010-12-14",860.41,860.41,841.7,841.7,6100],["2010-12-15",833.69,833.69,828.34,828.34,1400],["2010-12-16",806.97,806.97,774.9,774.9,18400],["2010-12-17",825.67,831.01,825.67,831.01,2700],["2010-12-20",828.34,828.34,828.34,828.34,2900],["2010-12-21",865.75,865.75,865.75,865.75,400],["2010-12-22",828.34,828.34,806.97,828.34,4700],["2010-12-23",823.0,823.0,823.0,823.0,0],["2010-12-24",839.03,841.7,839.03,841.7,2000],["2010-12-27",804.29,804.29,804.29,804.29,3100],["2010-12-28",841.7,841.7,828.34,839.03,2200],["2010-12-29",852.39,852.39,814.98,814.98,4900],["2010-12-30",839.03,839.03,825.67,825.67,300],["2010-12-31",801.62,847.05,801.62,801.62,3000],["2011-01-04",828.34,828.34,828.34,828.34,2900],["2011-01-05",814.98,814.98,814.98,814.98,1900],["2011-01-06",801.62,801.62,801.62,801.62,400],["2011-01-07",804.29,804.29,801.62,801.62,2500],["2011-01-10",801.62,801.62,788.26,788.26,4500],["2011-01-11",774.9,774.9,774.9,774.9,2400],["2011-01-12",777.57,777.57,774.9,774.9,3000],["2011-01-13",828.34,828.34,780.25,780.25,5100],["2011-01-14",828.34,828.34,828.34,828.34,100],["2011-01-17",841.7,841.7,841.7,841.7,100],["2011-01-18",814.98,814.98,814.98,814.98,500],["2011-01-19",828.34,828.34,801.62,812.31,2000],["2011-01-20",812.31,812.31,812.31,812.31,0],["2011-01-21",785.59,785.59,774.9,774.9,2200],["2011-01-24",777.57,777.57,777.57,777.57,0],["2011-01-25",780.25,780.25,774.9,774.9,400],["2011-01-26",796.28,801.62,793.61,801.62,3000],["2011-01-27",844.37,847.05,801.62,801.62,13000],["2011-01-28",847.05,847.05,844.37,847.05,4500],["2011-02-08",798.95,798.95,796.28,796.28,1000],["2011-02-09",841.7,841.7,798.95,798.95,11700],["2011-02-10",801.62,855.06,801.62,804.29,15100],["2011-02-11",873.77,873.77,873.77,873.77,8200],["2011-02-14",908.5,908.5,831.01,857.74,11300],["2011-02-15",844.37,852.39,844.37,852.39,4000],["2011-02-16",833.69,833.69,828.34,828.34,6700],["2011-02-17",823.0,823.0,823.0,823.0,1200],["2011-02-18",828.34,839.03,801.62,801.62,13500],["2011-02-21",801.62,801.62,764.21,764.21,11400],["2011-02-22",732.15,740.16,732.15,732.15,10500],["2011-02-23",774.9,774.9,758.87,758.87,1100],["2011-02-24",758.87,758.87,748.18,758.87,4300],["2011-02-25",761.54,774.9,761.54,774.9,2200],["2011-02-28",777.57,780.25,769.56,769.56,8300],["2011-03-01",774.9,780.25,774.9,774.9,9700],["2011-03-02",820.33,820.33,748.18,748.18,3800],["2011-03-03",772.23,772.23,750.85,750.85,1500],["2011-03-04",788.26,801.62,761.54,793.61,11900],["2011-03-07",801.62,801.62,790.93,790.93,4800],["2011-03-08",828.96,828.96,802.22,802.22,2000],["2011-03-09",787.36,787.36,760.62,760.62,800],["2011-03-10",787.36,787.36,787.36,787.36,100],["2011-03-11",787.36,787.36,733.88,742.8,13900],["2011-03-14",727.94,745.77,719.03,742.8,4500],["2011-03-15",730.91,730.91,730.91,730.91,0],["2011-03-16",736.85,736.85,736.85,736.85,100],["2011-03-17",730.91,730.91,727.94,727.94,2100],["2011-03-18",716.06,742.8,716.06,742.8,4900],["2011-03-21",736.85,736.85,736.85,736.85,1000],["2011-03-22",713.08,727.94,713.08,724.97,3000],["2011-03-23",727.94,727.94,724.97,724.97,700],["2011-03-24",742.8,742.8,722.0,727.94,2400],["2011-03-25",742.8,742.8,713.08,713.08,3600],["2011-03-28",722.0,722.0,713.08,713.08,5400],["2011-03-29",704.17,704.17,698.23,698.23,1100],["2011-03-30",701.2,701.2,698.23,698.23,1600],["2011-03-31",704.17,704.17,698.23,698.23,1000],["2011-04-01",701.2,701.2,701.2,701.2,1400],["2011-04-04",698.23,698.23,698.23,698.23,1000],["2011-04-05",698.23,698.23,698.23,698.23,0],["2011-04-06",707.14,713.08,707.14,710.11,3000],["2011-04-07",683.37,683.37,680.4,680.4,2300],["2011-04-08",730.91,730.91,671.49,683.37,700],["2011-04-13",683.37,683.37,680.4,683.37,3600],["2011-04-14",683.37,683.37,683.37,683.37,2400],["2011-04-15",716.06,716.06,659.6,659.6,3100],["2011-04-18",695.26,695.26,665.55,668.52,2000],["2011-04-19",695.26,695.26,623.95,653.66,5500],["2011-04-20",677.43,677.43,668.52,668.52,2100],["2011-04-21",704.17,704.17,653.66,668.52,4600],["2011-04-22",653.66,668.52,653.66,656.63,3200],["2011-04-25",656.63,662.57,656.63,659.6,2600],["2011-04-26",704.17,704.17,638.8,638.8,1800],["2011-04-27",641.78,641.78,641.78,641.78,200],["2011-04-28",641.78,659.6,641.78,659.6,600],["2011-04-29",653.66,653.66,653.66,653.66,0],["2011-05-04",653.66,653.66,653.66,653.66,3000],["2011-05-05",653.66,653.66,638.8,653.66,3300],["2011-05-06",653.66,659.6,653.66,659.6,2500],["2011-05-09",653.66,656.63,638.8,656.63,10500],["2011-05-10",653.66,653.66,653.66,653.66,0],["2011-05-11",653.66,653.66,653.66,653.66,2000],["2011-05-12",653.66,653.66,653.66,653.66,6000],["2011-05-13",653.66,653.66,653.66,653.66,2700],["2011-05-16",644.75,644.75,629.89,629.89,3900],["2011-05-17",626.92,626.92,623.95,623.95,900],["2011-05-18",629.89,632.86,629.89,632.86,200],["2011-05-19",623.95,623.95,623.95,623.95,1000],["2011-05-20",623.95,623.95,623.95,623.95,0],["2011-05-23",597.21,597.21,594.24,594.24,4100],["2011-05-24",594.24,594.24,594.24,594.24,6000],["2011-05-25",594.24,594.24,564.53,564.53,7000],["2011-05-26",543.73,543.73,543.73,543.73,500],["2011-05-27",564.53,567.5,564.53,564.53,800],["2011-05-30",579.38,579.38,579.38,579.38,200],["2011-05-31",579.38,579.38,579.38,579.38,0],["2011-06-01",603.15,603.15,603.15,603.15,100],["2011-06-02",623.95,644.75,623.95,644.75,6100],["2011-06-03",653.66,653.66,653.66,653.66,9000],["2011-06-06",698.23,698.23,698.23,698.23,100],["2011-06-07",724.97,724.97,724.97,724.97,300],["2011-06-08",677.43,677.43,674.46,674.46,8000],["2011-06-09",674.46,674.46,674.46,674.46,100],["2011-06-10",674.46,695.26,674.46,695.26,2000],["2011-06-13",698.23,698.23,698.23,698.23,100],["2011-06-14",701.2,704.17,701.2,701.2,7900],["2011-06-15",683.37,704.17,683.37,704.17,9400],["2011-06-16",704.17,704.17,704.17,704.17,6000],["2011-06-17",704.17,704.17,704.17,704.17,6000],["2011-06-20",704.17,704.17,704.17,704.17,0],["2011-06-21",707.14,707.14,707.14,707.14,1500],["2011-06-22",713.08,713.08,713.08,713.08,3000],["2011-06-23",713.08,713.08,713.08,713.08,3900],["2011-06-24",716.06,733.88,716.06,733.88,200],["2011-06-27",748.74,748.74,748.74,748.74,100],["2011-06-28",748.74,748.74,748.74,748.74,0],["2011-06-29",742.8,754.68,742.8,754.68,3000],["2011-06-30",778.45,778.45,778.45,778.45,100],["2011-07-01",778.45,778.45,778.45,778.45,0],["2011-07-04",772.51,772.51,772.51,772.51,9000],["2011-07-05",799.25,799.25,799.25,799.25,100],["2011-07-06",831.93,831.93,766.57,766.57,200],["2011-07-07",799.25,799.25,799.25,799.25,0],["2011-07-08",772.51,772.51,772.51,772.51,500],["2011-07-11",772.51,772.51,772.51,772.51,0],["2011-07-12",766.57,766.57,766.57,766.57,600],["2011-07-13",766.57,766.57,766.57,766.57,0],["2011-07-14",766.57,766.57,766.57,766.57,0],["2011-07-15",742.8,742.8,742.8,742.8,600],["2011-07-18",742.8,742.8,742.8,742.8,6000],["2011-07-19",742.8,742.8,742.8,742.8,0],["2011-07-20",742.8,742.8,742.8,742.8,1000],["2011-07-21",742.8,742.8,742.8,742.8,0],["2011-07-22",742.8,742.8,742.8,742.8,0],["2011-07-25",742.8,742.8,742.8,742.8,0],["2011-07-26",742.8,742.8,742.8,742.8,0],["2011-07-27",742.8,742.8,742.8,742.8,0],["2011-07-28",742.8,742.8,742.8,742.8,0],["2011-07-29",695.26,695.26,695.26,695.26,1300],["2011-08-01",695.26,695.26,695.26,695.26,0],["2011-08-02",653.66,653.66,653.66,653.66,1300],["2011-08-03",653.66,653.66,653.66,653.66,500],["2011-08-04",653.66,653.66,653.66,653.66,0],["2011-08-05",626.92,626.92,626.92,626.92,13800],["2011-08-08",626.92,626.92,626.92,626.92,0],["2011-08-09",585.32,585.32,585.32,585.32,200],["2011-08-10",585.32,585.32,585.32,585.32,0],["2011-08-11",620.98,623.95,620.98,623.95,2500],["2011-08-12",641.78,665.55,641.78,665.55,600],["2011-08-15",653.66,683.37,653.66,683.37,8800],["2011-08-16",698.23,713.08,698.23,713.08,5400],["2011-08-17",713.08,713.08,713.08,713.08,9000],["2011-08-18",742.8,742.8,739.83,739.83,9000],["2011-08-19",772.51,772.51,713.08,713.08,4500],["2011-08-22",683.37,683.37,683.37,683.37,1000],["2011-08-23",698.23,698.23,698.23,698.23,9000],["2011-08-24",698.23,698.23,698.23,698.23,2000],["2011-08-25",698.23,698.23,698.23,698.23,1000],["2011-08-26",698.23,698.23,698.23,698.23,500],["2011-08-29",698.23,698.23,698.23,698.23,0],["2011-08-30",713.08,713.08,683.37,683.37,1600],["2011-08-31",686.34,686.34,683.37,683.37,1500],["2011-09-01",698.23,698.23,698.23,698.23,1500],["2011-09-05",698.23,698.23,698.23,698.23,500],["2011-09-06",698.23,698.23,698.23,698.23,0],["2011-09-07",698.23,698.23,698.23,698.23,1000],["2011-09-08",698.23,698.23,692.29,692.29,2100],["2011-09-09",695.26,695.26,695.26,695.26,1500],["2011-09-12",683.37,683.37,683.37,683.37,400],["2011-09-13",698.23,713.08,698.23,713.08,600],["2011-09-14",751.71,751.71,713.08,713.08,1600],["2011-09-15",733.88,733.88,733.88,733.88,100],["2011-09-16",683.37,683.37,683.37,683.37,500],["2011-09-19",683.37,683.37,683.37,683.37,0],["2011-09-20",683.37,683.37,683.37,683.37,0],["2011-09-21",683.37,683.37,683.37,683.37,0],["2011-09-22",635.83,638.8,635.83,638.8,500],["2011-09-23",638.8,638.8,638.8,638.8,0],["2011-09-26",638.8,638.8,638.8,638.8,100],["2011-09-27",653.66,653.66,653.66,653.66,10000],["2011-09-28",653.66,653.66,653.66,653.66,100],["2011-09-29",653.66,653.66,653.66,653.66,0],["2011-09-30",653.66,653.66,653.66,653.66,0],["2011-10-03",653.66,653.66,653.66,653.66,0],["2011-10-04",653.66,653.66,653.66,653.66,0],["2011-10-05",653.66,653.66,653.66,653.66,0],["2011-10-06",653.66,653.66,653.66,653.66,0],["2011-10-07",653.66,653.66,653.66,653.66,100],["2011-10-10",653.66,653.66,653.66,653.66,0],["2011-10-11",653.66,653.66,653.66,653.66,0],["2011-10-12",653.66,653.66,653.66,653.66,0],["2011-10-13",638.8,638.8,638.8,638.8,2000],["2011-10-14",638.8,638.8,638.8,638.8,0],["2011-10-17",609.09,609.09,609.09,609.09,1000],["2011-10-18",609.09,609.09,609.09,609.09,0],["2011-10-19",609.09,609.09,594.24,594.24,1000],["2011-10-20",597.21,597.21,597.21,597.21,0],["2011-10-21",597.21,597.21,597.21,597.21,0],["2011-10-24",567.5,567.5,567.5,567.5,600],["2011-10-25",567.5,567.5,567.5,567.5,0],["2011-10-26",567.5,567.5,567.5,567.5,0],["2011-10-27",567.5,567.5,567.5,567.5,0],["2011-10-28",606.12,606.12,606.12,606.12,100],["2011-10-31",647.72,647.72,647.72,647.72,100],["2011-11-01",647.72,647.72,647.72,647.72,0],["2011-11-02",647.72,647.72,647.72,647.72,0],["2011-11-03",603.15,603.15,603.15,603.15,100],["2011-11-04",603.15,603.15,603.15,603.15,0],["2011-11-07",623.95,638.8,623.95,638.8,9000],["2011-11-08",653.66,653.66,653.66,653.66,13200],["2011-11-09",653.66,653.66,653.66,653.66,0],["2011-11-10",656.63,656.63,656.63,656.63,4800],["2011-11-11",659.6,659.6,659.6,659.6,300],["2011-11-14",662.57,662.57,662.57,662.57,2700],["2011-11-15",662.57,662.57,662.57,662.57,0],["2011-11-16",662.57,662.57,662.57,662.57,0],["2011-11-17",662.57,662.57,662.57,662.57,0],["2011-11-18",662.57,662.57,662.57,662.57,0],["2011-11-21",662.57,662.57,662.57,662.57,0],["2011-11-22",662.57,662.57,662.57,662.57,0],["2011-11-23",662.57,662.57,662.57,662.57,0],["2011-11-24",662.57,662.57,662.57,662.57,0],["2011-11-25",662.57,662.57,662.57,662.57,0],["2011-11-28",698.23,698.23,698.23,698.23,200],["2011-11-29",742.8,742.8,698.23,698.23,1400],["2011-11-30",662.57,677.43,662.57,677.43,2000],["2011-12-01",674.46,674.46,674.46,674.46,3100],["2011-12-02",713.08,713.08,674.46,680.4,6200],["2011-12-05",683.37,683.37,635.83,635.83,3500],["2011-12-06",650.69,650.69,638.8,641.78,5800],["2011-12-07",644.75,644.75,644.75,644.75,0],["2011-12-08",644.75,644.75,644.75,644.75,0],["2011-12-09",623.95,623.95,623.95,623.95,1000],["2011-12-12",594.24,653.66,582.35,653.66,5100],["2011-12-13",635.83,635.83,594.24,594.24,14300],["2011-12-14",606.12,606.12,606.12,606.12,0],["2011-12-15",606.12,606.12,606.12,606.12,0],["2011-12-16",643.37,646.76,643.37,646.76,1600],["2011-12-19",646.76,646.76,646.76,646.76,0],["2011-12-20",646.76,646.76,646.76,646.76,0],["2011-12-21",646.76,646.76,646.76,646.76,0],["2011-12-22",646.76,646.76,646.76,646.76,0],["2011-12-23",646.76,646.76,646.76,646.76,0],["2011-12-26",646.76,646.76,646.76,646.76,2600],["2011-12-27",646.76,646.76,646.76,646.76,0],["2011-12-28",646.76,646.76,646.76,646.76,0],["2011-12-29",602.74,602.74,602.74,602.74,200],["2011-12-30",643.37,643.37,643.37,643.37,1000],["2012-01-03",643.37,643.37,643.37,643.37,0],["2012-01-04",646.76,646.76,646.76,646.76,700],["2012-01-05",650.14,650.14,643.37,643.37,1600],["2012-01-06",646.76,646.76,646.76,646.76,0],["2012-01-09",646.76,650.14,646.76,650.14,900],["2012-01-10",650.14,650.14,650.14,650.14,100],["2012-01-11",677.23,677.23,677.23,677.23,1900],["2012-01-12",653.53,653.53,653.53,653.53,500],["2012-01-13",650.14,653.53,650.14,653.53,1500],["2012-01-16",650.14,650.14,650.14,650.14,0],["2012-01-17",650.14,650.14,650.14,650.14,0],["2012-01-18",650.14,650.14,650.14,650.14,0],["2012-01-19",650.14,650.14,650.14,650.14,0],["2012-01-20",656.91,656.91,656.91,656.91,300],["2012-01-30",700.93,700.93,700.93,700.93,100],["2012-01-31",677.23,677.23,677.23,677.23,3000],["2012-02-01",667.07,667.07,667.07,667.07,1100],["2012-02-02",707.71,707.71,707.71,707.71,1000],["2012-02-03",707.71,707.71,707.71,707.71,0],["2012-02-06",711.09,744.95,711.09,744.95,5200],["2012-02-07",694.16,711.09,687.39,694.16,14400],["2012-02-08",744.95,744.95,711.09,711.09,10500],["2012-02-09",744.95,744.95,744.95,744.95,1000],["2012-02-10",711.09,711.09,711.09,711.09,6300],["2012-02-13",728.02,728.02,728.02,728.02,15500],["2012-02-14",728.02,728.02,728.02,728.02,0],["2012-02-15",728.02,728.02,728.02,728.02,0],["2012-02-16",717.86,717.86,711.09,711.09,2000],["2012-02-17",744.95,744.95,744.95,744.95,100],["2012-02-20",761.88,761.88,761.88,761.88,900],["2012-02-21",761.88,761.88,761.88,761.88,0],["2012-02-22",778.82,778.82,768.66,778.82,1100],["2012-02-23",792.36,799.13,792.36,799.13,3000],["2012-02-24",812.68,812.68,805.9,805.9,1600],["2012-02-27",812.68,812.68,778.82,812.68,5700],["2012-02-28",839.77,839.77,795.75,795.75,1200],["2012-02-29",860.08,860.08,843.15,843.15,2100],["2012-03-01",897.33,897.33,829.61,863.47,400],["2012-03-02",853.31,853.31,839.77,846.54,4900],["2012-03-05",863.47,904.1,853.31,904.1,18700],["2012-03-06",936.21,936.21,936.21,936.21,100],["2012-03-07",936.21,936.21,936.21,936.21,0],["2012-03-08",898.77,898.77,898.77,898.77,2000],["2012-03-09",898.77,898.77,898.77,898.77,0],["2012-03-12",898.77,898.77,898.77,898.77,0],["2012-03-13",842.59,842.59,842.59,842.59,11700],["2012-03-14",823.87,823.87,816.38,816.38,1600],["2012-03-15",876.3,876.3,876.3,876.3,100],["2012-03-16",842.59,842.59,842.59,842.59,200],["2012-03-19",842.59,842.59,842.59,842.59,0],["2012-03-20",823.87,861.32,823.87,861.32,200],["2012-03-21",857.57,857.57,842.59,842.59,1000],["2012-03-22",842.59,842.59,842.59,842.59,1100],["2012-03-23",857.57,857.57,831.36,831.36,400],["2012-03-26",846.34,846.34,846.34,846.34,0],["2012-03-27",846.34,846.34,846.34,846.34,0],["2012-03-28",861.32,861.32,861.32,861.32,2200],["2012-03-29",850.08,850.08,823.87,823.87,5200],["2012-03-30",831.36,880.04,831.36,880.04,400],["2012-04-03",898.77,898.77,846.34,898.77,5200],["2012-04-04",917.49,917.49,917.49,917.49,100],["2012-04-05",917.49,917.49,917.49,917.49,0],["2012-04-06",853.83,917.49,853.83,917.49,200],["2012-04-09",917.49,917.49,917.49,917.49,100],["2012-04-10",898.77,913.75,880.04,913.75,1700],["2012-04-11",913.75,932.47,880.04,932.47,2700],["2012-04-12",928.72,932.47,928.72,932.47,500],["2012-04-13",891.28,932.47,891.28,932.47,200],["2012-04-16",880.04,932.47,880.04,932.47,300],["2012-04-17",932.47,932.47,932.47,932.47,100],["2012-04-18",928.72,928.72,928.72,928.72,500],["2012-04-19",917.49,917.49,898.77,898.77,2400],["2012-04-20",898.77,898.77,898.77,898.77,1000],["2012-04-23",842.59,936.21,842.59,936.21,700],["2012-04-24",917.49,917.49,917.49,917.49,1200],["2012-04-25",902.51,936.21,898.77,936.21,2700],["2012-04-26",936.21,936.21,936.21,936.21,2400],["2012-04-27",898.77,928.72,898.77,928.72,6800],["2012-05-02",954.94,958.68,954.94,954.94,10300],["2012-05-03",954.94,973.66,954.94,973.66,11500],["2012-05-04",977.41,992.39,973.66,992.39,14000],["2012-05-07",943.7,1059.79,943.7,1059.79,23500],["2012-05-08",1059.79,1059.79,992.39,992.39,300],["2012-05-09",992.39,992.39,992.39,992.39,300],["2012-05-10",1044.82,1044.82,1044.82,1044.82,100],["2012-05-11",973.66,973.66,973.66,973.66,2200],["2012-05-14",943.7,943.7,906.26,906.26,7600],["2012-05-15",966.17,966.17,966.17,966.17,100],["2012-05-16",906.26,1018.6,906.26,1018.6,200],["2012-05-17",1018.6,1018.6,1018.6,1018.6,0],["2012-05-18",954.94,1007.37,947.45,1007.37,1300],["2012-05-21",1041.07,1041.07,1041.07,1041.07,100],["2012-05-22",969.92,969.92,969.92,969.92,5400],["2012-05-23",917.49,921.23,913.75,913.75,3400],["2012-05-24",876.3,880.04,872.55,880.04,2500],["2012-05-25",936.21,936.21,936.21,936.21,100],["2012-05-28",936.21,936.21,936.21,936.21,0],["2012-05-29",936.21,936.21,936.21,936.21,0],["2012-05-30",921.23,921.23,921.23,921.23,200],["2012-05-31",906.26,906.26,902.51,902.51,500],["2012-06-01",932.47,947.45,928.72,947.45,9700],["2012-06-04",947.45,947.45,947.45,947.45,0],["2012-06-05",973.66,973.66,973.66,973.66,1000],["2012-06-06",947.45,969.92,947.45,969.92,2200],["2012-06-07",966.17,966.17,966.17,966.17,0],["2012-06-08",954.94,954.94,954.94,954.94,300],["2012-06-11",954.94,954.94,954.94,954.94,0],["2012-06-12",954.94,954.94,954.94,954.94,0],["2012-06-13",954.94,954.94,954.94,954.94,0],["2012-06-14",954.94,954.94,954.94,954.94,0],["2012-06-15",954.94,954.94,954.94,954.94,0],["2012-06-18",954.94,954.94,954.94,954.94,0],["2012-06-19",973.66,973.66,973.66,973.66,100],["2012-06-20",973.66,973.66,943.7,943.7,3500],["2012-06-21",943.7,943.7,939.96,939.96,900],["2012-06-22",992.39,992.39,954.94,954.94,1800],["2012-06-25",943.7,943.7,936.21,936.21,1200],["2012-06-26",936.21,936.21,936.21,936.21,0],["2012-06-27",973.66,973.66,973.66,973.66,100],["2012-06-28",973.66,973.66,973.66,973.66,0],["2012-06-29",973.66,973.66,973.66,973.66,0],["2012-07-02",969.92,969.92,969.92,969.92,300],["2012-07-03",969.92,969.92,969.92,969.92,0],["2012-07-04",906.26,906.26,906.26,906.26,1800],["2012-07-05",880.04,880.04,880.04,880.04,600],["2012-07-06",939.96,939.96,898.77,898.77,800],["2012-07-09",898.77,898.77,898.77,898.77,0],["2012-07-10",898.77,898.77,898.77,898.77,0],["2012-07-11",898.77,898.77,898.77,898.77,0],["2012-07-12",898.77,898.77,898.77,898.77,0],["2012-07-13",898.77,951.19,898.77,951.19,800],["2012-07-16",951.19,951.19,951.19,951.19,0],["2012-07-17",951.19,951.19,951.19,951.19,0],["2012-07-18",913.75,943.7,913.75,943.7,400],["2012-07-19",917.49,936.21,917.49,936.21,1500],["2012-07-20",943.7,943.7,943.7,943.7,400],["2012-07-23",943.7,943.7,943.7,943.7,0],["2012-07-24",943.7,943.7,943.7,943.7,500],["2012-07-25",943.7,943.7,943.7,943.7,0],["2012-07-26",943.7,943.7,943.7,943.7,0],["2012-07-27",910.0,910.0,910.0,910.0,300],["2012-07-30",910.0,910.0,910.0,910.0,0],["2012-07-31",921.23,951.19,921.23,951.19,3200],["2012-08-01",951.19,951.19,951.19,951.19,0],["2012-08-02",951.19,951.19,951.19,951.19,0],["2012-08-03",939.96,939.96,917.49,917.49,4000],["2012-08-06",917.49,928.72,917.49,917.49,2500],["2012-08-07",917.49,917.49,917.49,917.49,700],["2012-08-08",921.23,932.47,921.23,932.47,1100],["2012-08-09",928.72,928.72,928.72,928.72,500],["2012-08-10",966.17,966.17,917.49,917.49,1200],["2012-08-13",917.49,917.49,917.49,917.49,0],["2012-08-14",917.49,917.49,917.49,917.49,0],["2012-08-15",917.49,917.49,917.49,917.49,0],["2012-08-16",917.49,917.49,917.49,917.49,2600],["2012-08-17",898.77,898.77,898.77,898.77,0],["2012-08-20",921.23,921.23,902.51,902.51,2200],["2012-08-21",898.77,898.77,861.32,861.32,1500],["2012-08-22",880.04,880.04,880.04,880.04,500],["2012-08-23",823.87,827.61,823.87,823.87,4800],["2012-08-24",861.32,861.32,861.32,861.32,500],["2012-08-27",861.32,902.51,835.1,835.1,12700],["2012-08-28",842.59,842.59,842.59,842.59,0],["2012-08-29",880.04,880.04,880.04,880.04,200],["2012-08-30",880.04,880.04,880.04,880.04,0],["2012-08-31",872.55,872.55,868.81,868.81,7500],["2012-09-04",868.81,868.81,868.81,868.81,0],["2012-09-05",880.04,880.04,880.04,880.04,2500],["2012-09-06",872.55,880.04,872.55,880.04,2200],["2012-09-07",880.04,910.0,880.04,910.0,1100],["2012-09-10",910.0,910.0,910.0,910.0,0],["2012-09-11",910.0,910.0,910.0,910.0,0],["2012-09-12",910.0,910.0,910.0,910.0,0],["2012-09-13",898.77,910.0,861.32,910.0,2500],["2012-09-14",891.28,891.28,861.32,883.79,3700],["2012-09-17",891.28,917.49,891.28,917.49,1500],["2012-09-18",917.49,917.49,917.49,917.49,0],["2012-09-19",917.49,917.49,917.49,917.49,0],["2012-09-20",861.32,921.23,861.32,921.23,6500],["2012-09-21",921.23,921.23,921.23,921.23,0],["2012-09-24",906.26,906.26,906.26,906.26,500],["2012-09-25",910.0,910.0,910.0,910.0,400],["2012-09-26",910.0,910.0,910.0,910.0,0],["2012-09-27",910.0,910.0,910.0,910.0,0],["2012-09-28",910.0,910.0,910.0,910.0,100],["2012-10-01",910.0,910.0,910.0,910.0,500],["2012-10-02",932.47,932.47,932.47,932.47,200],["2012-10-03",932.47,932.47,932.47,932.47,0],["2012-10-04",932.47,932.47,932.47,932.47,0],["2012-10-05",921.23,921.23,921.23,921.23,200],["2012-10-08",917.49,973.66,917.49,973.66,600],["2012-10-09",973.66,973.66,973.66,973.66,0],["2012-10-10",906.26,906.26,906.26,906.26,2000],["2012-10-11",872.55,872.55,872.55,872.55,200],["2012-10-12",898.77,924.98,891.28,924.98,1400],["2012-10-15",924.98,924.98,924.98,924.98,0],["2012-10-16",924.98,924.98,924.98,924.98,1600],["2012-10-17",924.98,924.98,917.49,917.49,3200],["2012-10-18",913.75,913.75,913.75,913.75,1500],["2012-10-19",910.0,973.66,910.0,973.66,2100],["2012-10-22",973.66,1003.62,954.94,954.94,5400],["2012-10-23",973.66,981.15,973.66,981.15,2200],["2012-10-24",977.41,977.41,969.92,969.92,1100],["2012-10-25",981.15,984.9,981.15,981.15,3400],["2012-10-26",981.15,984.9,981.15,984.9,200],["2012-10-29",984.9,984.9,984.9,984.9,0],["2012-10-30",984.9,984.9,984.9,984.9,500],["2012-10-31",981.15,981.15,981.15,981.15,500],["2012-11-01",981.15,981.15,981.15,981.15,900],["2012-11-02",958.68,958.68,954.94,954.94,1200],["2012-11-05",954.94,954.94,954.94,954.94,800],["2012-11-06",954.94,954.94,954.94,954.94,0],["2012-11-07",954.94,954.94,954.94,954.94,0],["2012-11-08",988.15,988.15,988.15,988.15,100],["2012-11-09",975.7,975.7,975.7,975.7,100],["2012-11-12",975.7,975.7,975.7,975.7,300],["2012-11-13",975.7,975.7,975.7,975.7,0],["2012-11-14",975.7,975.7,975.7,975.7,0],["2012-11-15",975.7,975.7,975.7,975.7,1000],["2012-11-16",975.7,975.7,975.7,975.7,0],["2012-11-19",975.7,975.7,975.7,975.7,0],["2012-11-20",975.7,975.7,975.7,975.7,0],["2012-11-21",975.7,975.7,975.7,975.7,700],["2012-11-22",975.7,975.7,975.7,975.7,0],["2012-11-23",975.7,975.7,975.7,975.7,10000],["2012-11-26",959.09,959.09,954.94,954.94,500],["2012-11-27",963.24,963.24,963.24,963.24,2000],["2012-11-28",963.24,963.24,963.24,963.24,3500],["2012-11-29",963.24,963.24,963.24,963.24,0],["2012-11-30",979.85,992.31,979.85,992.31,10000],["2012-12-03",996.46,1037.98,996.46,1037.98,30900],["2012-12-04",1042.13,1042.13,988.15,988.15,26700],["2012-12-05",996.46,1017.22,996.46,1017.22,5600],["2012-12-06",1037.98,1037.98,1037.98,1037.98,5500],["2012-12-07",1037.98,1037.98,1037.98,1037.98,0],["2012-12-10",1037.98,1037.98,1037.98,1037.98,300],["2012-12-11",1037.98,1042.13,1037.98,1042.13,6200],["2012-12-12",1037.98,1046.28,1037.98,1037.98,6400],["2012-12-13",1037.98,1037.98,1037.98,1037.98,5200],["2012-12-14",1037.98,1037.98,1037.98,1037.98,2500],["2012-12-17",1042.13,1046.28,1037.98,1046.28,4500],["2012-12-18",1042.13,1042.13,1042.13,1042.13,0],["2012-12-19",1037.98,1037.98,1037.98,1037.98,700],["2012-12-20",1037.98,1037.98,1037.98,1037.98,0],["2012-12-21",1042.13,1042.13,1042.13,1042.13,500],["2012-12-24",1058.74,1058.74,1058.74,1058.74,2000],["2012-12-25",1037.98,1037.98,1037.98,1037.98,500],["2012-12-26",1058.74,1058.74,1058.74,1058.74,1500],["2012-12-27",1058.74,1058.74,1058.74,1058.74,4700],["2012-12-28",1121.01,1121.01,1042.13,1042.13,200],["2013-01-02",1104.41,1104.41,1058.74,1079.5,5900],["2013-01-03",1112.71,1112.71,1079.5,1079.5,1100],["2013-01-04",1079.5,1079.5,1079.5,1079.5,0],["2013-01-07",1112.71,1121.01,1112.71,1121.01,700],["2013-01-08",1121.01,1137.62,1121.01,1137.62,12300],["2013-01-09",1154.23,1154.23,1154.23,1154.23,100],["2013-01-10",1154.23,1154.23,1154.23,1154.23,1900],["2013-01-11",1154.23,1154.23,1154.23,1154.23,0],["2013-01-14",1100.26,1121.01,1100.26,1121.01,3000],["2013-01-15",1121.01,1121.01,1121.01,1121.01,0],["2013-01-16",1162.53,1162.53,1162.53,1162.53,100],["2013-01-17",1162.53,1162.53,1162.53,1162.53,0],["2013-01-18",1162.53,1162.53,1162.53,1162.53,0],["2013-01-21",1162.53,1162.53,1162.53,1162.53,0],["2013-01-22",1162.53,1204.05,1158.38,1162.53,9400],["2013-01-23",1166.69,1195.75,1166.69,1195.75,2700],["2013-01-24",1233.12,1245.57,1191.6,1245.57,9200],["2013-01-25",1245.57,1266.33,1245.57,1266.33,1300],["2013-01-28",1324.46,1324.46,1324.46,1324.46,100],["2013-01-29",1224.81,1324.46,1224.81,1324.46,600],["2013-01-30",1370.13,1370.13,1370.13,1370.13,100],["2013-01-31",1341.07,1345.22,1253.88,1324.46,3100],["2013-02-01",1324.46,1324.46,1324.46,1324.46,0],["2013-02-04",1278.79,1287.09,1270.48,1270.48,5200],["2013-02-05",1270.48,1270.48,1245.57,1245.57,9700],["2013-02-06",1266.33,1266.33,1266.33,1266.33,600],["2013-02-07",1345.22,1345.22,1262.18,1262.18,1200],["2013-02-08",1270.48,1287.09,1270.48,1287.09,2100],["2013-02-18",1307.85,1307.85,1307.85,1307.85,200],["2013-02-19",1287.09,1307.85,1287.09,1307.85,200],["2013-02-20",1287.09,1353.52,1287.09,1353.52,500],["2013-02-21",1361.83,1361.83,1361.83,1361.83,3300],["2013-02-22",1361.83,1361.83,1307.85,1357.67,3500],["2013-02-25",1357.67,1357.67,1357.67,1357.67,0],["2013-02-26",1365.98,1374.28,1365.98,1370.13,2400],["2013-02-27",1365.98,1370.13,1253.88,1370.13,2800],["2013-02-28",1382.59,1382.59,1382.59,1382.59,200],["2013-03-01",1382.59,1382.59,1382.59,1382.59,500],["2013-03-04",1353.52,1419.95,1253.88,1419.95,4200],["2013-03-05",1332.76,1411.65,1332.76,1411.65,1100],["2013-03-06",1436.56,1444.86,1415.8,1444.86,11800],["2013-03-07",1449.02,1494.69,1449.02,1473.93,3800],["2013-03-08",1486.38,1577.72,1486.38,1577.72,8300],["2013-03-11",1619.24,1735.5,1619.24,1735.5,23600],["2013-03-12",1743.8,1743.8,1648.31,1735.5,3100],["2013-03-13",1735.5,1735.5,1577.72,1619.24,6500],["2013-03-14",1619.24,1660.76,1619.24,1660.76,3500],["2013-03-15",1660.76,1660.76,1586.03,1623.4,6000],["2013-03-18",1619.24,1635.85,1577.72,1577.72,8700],["2013-03-19",1544.51,1586.03,1544.51,1577.72,3800],["2013-03-20",1594.33,1669.07,1594.33,1669.07,7300],["2013-03-21",1660.76,1735.5,1648.31,1689.83,11700],["2013-03-22",1735.5,1735.5,1735.5,1735.5,3000],["2013-03-25",1693.98,1693.98,1660.76,1660.76,13500],["2013-03-26",1660.76,1681.52,1660.76,1673.22,11300],["2013-03-27",1752.9,1752.9,1673.22,1682.07,1600],["2013-03-28",1668.79,1713.06,1664.37,1677.65,2000],["2013-03-29",1637.81,1677.65,1637.81,1677.65,2700],["2013-04-01",1677.65,1677.65,1642.23,1642.23,2600],["2013-04-02",1646.66,1686.5,1646.66,1677.65,1400],["2013-04-03",1642.23,1668.79,1637.81,1642.23,2000],["2013-04-04",1637.81,1646.66,1637.81,1637.81,2900],["2013-04-05",1637.81,1646.66,1637.81,1646.66,400],["2013-04-08",1770.6,1770.6,1593.54,1655.51,2000],["2013-04-09",1664.37,1668.79,1637.81,1659.94,1500],["2013-04-10",1659.94,1664.37,1593.54,1633.38,3900],["2013-04-11",1748.47,1748.47,1637.81,1637.81,2100],["2013-04-12",1664.37,1664.37,1615.67,1615.67,400],["2013-04-15",1633.38,1633.38,1584.69,1593.54,2600],["2013-04-16",1549.28,1633.38,1549.28,1633.38,2400],["2013-04-17",1549.28,1580.26,1549.28,1580.26,400],["2013-04-18",1571.41,1571.41,1527.14,1549.28,5600],["2013-04-22",1549.28,1558.13,1549.28,1549.28,5700],["2013-04-23",1549.28,1628.95,1549.28,1589.12,9000],["2013-04-24",1628.95,1628.95,1597.97,1615.67,2500],["2013-04-25",1624.53,1682.07,1620.1,1682.07,5100],["2013-04-26",1637.81,1690.92,1602.39,1673.22,9700],["2013-05-02",1664.37,1664.37,1549.28,1633.38,2900],["2013-05-03",1575.84,1615.67,1575.84,1580.26,3500],["2013-05-06",1637.81,1637.81,1633.38,1633.38,500],["2013-05-07",1633.38,1633.38,1593.54,1593.54,2200],["2013-05-08",1633.38,1633.38,1593.54,1611.25,500],["2013-05-09",1611.25,1770.6,1611.25,1704.2,12400],["2013-05-10",1673.22,1673.22,1673.22,1673.22,100],["2013-05-13",1673.22,1673.22,1659.94,1673.22,500],["2013-05-14",1664.37,1664.37,1664.37,1664.37,0],["2013-05-15",1659.94,1659.94,1637.81,1637.81,3100],["2013-05-16",1655.51,1673.22,1602.39,1673.22,1300],["2013-05-17",1637.81,1673.22,1637.81,1673.22,2100],["2013-05-20",1628.95,1637.81,1628.95,1637.81,1300],["2013-05-21",1659.94,1659.94,1637.81,1637.81,600],["2013-05-22",1620.1,1624.53,1593.54,1602.39,6500],["2013-05-23",1602.39,1611.25,1593.54,1593.54,2800],["2013-05-24",1593.54,1593.54,1505.01,1505.01,11400],["2013-05-27",1620.1,1620.1,1562.56,1584.69,4600],["2013-05-28",1571.41,1589.12,1562.56,1589.12,3300],["2013-05-29",1571.41,1571.41,1562.56,1562.56,7900],["2013-05-30",1575.84,1575.84,1575.84,1575.84,6700],["2013-05-31",1593.54,1593.54,1575.84,1584.69,6900],["2013-06-03",1584.69,1611.25,1571.41,1571.41,13300],["2013-06-04",1575.84,1580.26,1571.41,1571.41,14500],["2013-06-05",1575.84,1637.81,1575.84,1602.39,10900],["2013-06-06",1602.39,1682.07,1597.97,1637.81,34700],["2013-06-07",1655.51,1659.94,1637.81,1655.51,22300],["2013-06-10",1673.22,1699.78,1659.94,1659.94,22500],["2013-06-11",1682.07,1748.47,1673.22,1739.62,23600],["2013-06-12",1735.19,1814.87,1735.19,1748.47,18300],["2013-06-13",1770.6,1903.4,1770.6,1859.13,32200],["2013-06-14",1890.12,1890.12,1828.15,1828.15,15800],["2013-06-17",1828.15,1828.15,1730.76,1730.76,27600],["2013-06-18",1735.19,1770.6,1726.34,1726.34,7100],["2013-06-19",1752.9,1788.31,1752.9,1752.9,11900],["2013-06-20",1770.6,1779.45,1757.32,1770.6,7400],["2013-06-21",1752.9,1766.18,1730.76,1730.76,7900],["2013-06-24",1748.47,1752.9,1730.76,1730.76,9400],["2013-06-25",1726.34,1748.47,1708.63,1748.47,7800],["2013-06-26",1748.47,1748.47,1739.62,1748.47,7800],["2013-06-27",1748.47,1761.75,1708.63,1761.75,2000],["2013-06-28",1726.34,1761.75,1721.91,1744.04,7100],["2013-07-01",1744.04,1744.04,1744.04,1744.04,0],["2013-07-02",1744.04,1744.04,1744.04,1744.04,0],["2013-07-03",1770.6,1775.03,1770.6,1770.6,1800],["2013-07-04",1770.6,1775.03,1770.6,1775.03,8400],["2013-07-05",1770.6,1770.6,1726.34,1726.34,8000],["2013-07-08",1726.34,1726.34,1704.2,1713.06,6600],["2013-07-09",1752.9,1752.9,1717.48,1717.48,1400],["2013-07-10",1752.9,1757.32,1752.9,1757.32,2700],["2013-07-11",1779.45,1792.73,1770.6,1770.6,3000],["2013-07-12",1770.6,1797.16,1770.6,1797.16,1600],["2013-07-15",1823.72,1837.0,1775.03,1806.01,5900],["2013-07-16",1832.57,1832.57,1814.87,1814.87,3200],["2013-07-17",1814.87,1837.0,1814.87,1832.57,5700],["2013-07-18",1850.28,1859.13,1841.43,1841.43,1100],["2013-07-19",1819.29,1841.43,1797.16,1841.43,5700],["2013-07-22",1814.87,1845.85,1814.87,1845.85,1500],["2013-07-23",2027.34,2027.34,1837.0,1837.0,1400],["2013-07-24",1814.87,1814.87,1792.73,1814.87,8200],["2013-07-25",1837.0,1947.66,1837.0,1947.66,500],["2013-07-26",1947.66,1947.66,1947.66,1947.66,100],["2013-07-29",1814.87,1837.0,1770.6,1837.0,4200],["2013-07-30",1770.6,1770.6,1770.6,1770.6,2200],["2013-07-31",1837.0,1837.0,1837.0,1837.0,100],["2013-08-01",1837.0,1837.0,1837.0,1837.0,0],["2013-08-02",1814.87,1814.87,1814.87,1814.87,1200],["2013-08-05",1814.87,1814.87,1806.01,1806.01,2400],["2013-08-06",1814.87,1814.87,1748.47,1757.32,5100],["2013-08-07",1814.87,1814.87,1792.73,1792.73,200],["2013-08-08",1947.66,1947.66,1806.01,1806.01,300],["2013-08-09",1859.13,1859.13,1823.72,1850.28,1500],["2013-08-12",1837.0,1837.0,1837.0,1837.0,3000],["2013-08-13",1837.0,2018.49,1837.0,2018.49,37500],["2013-08-14",2204.4,2213.25,2168.99,2182.27,49000],["2013-08-15",2195.55,2208.83,2084.88,2107.02,8000],["2013-08-16",2093.74,2107.02,2014.06,2107.02,26400],["2013-08-19",2107.02,2191.12,2107.02,2191.12,19800],["2013-08-20",2191.12,2191.12,2124.72,2164.56,11400],["2013-08-21",2133.58,2146.85,2107.02,2146.85,16200],["2013-08-22",2129.15,2133.58,2111.44,2111.44,21900],["2013-08-23",2124.72,2191.12,2124.72,2191.12,32900],["2013-08-26",2195.55,2195.55,2160.13,2160.13,9700],["2013-08-27",2146.85,2160.13,2146.85,2160.13,1300],["2013-08-28",2138.0,2146.85,2080.46,2102.59,25200],["2013-08-29",2102.59,2102.59,2080.46,2080.46,13500],["2013-08-30",2080.46,2080.46,2049.47,2067.18,11000],["2013-09-03",2058.32,2062.75,2058.32,2058.32,6600],["2013-09-04",2058.32,2076.03,2049.47,2067.18,8500],["2013-09-05",2067.18,2067.18,2058.32,2067.18,7700],["2013-09-06",2080.46,2080.46,2053.9,2062.75,6700],["2013-09-09",2049.47,2049.47,2000.78,2000.78,9800],["2013-09-10",2031.77,2049.47,1991.93,2049.47,3100],["2013-09-11",2058.32,2080.46,2018.49,2018.49,3200],["2013-09-12",2058.32,2058.32,2058.32,2058.32,100],["2013-09-13",2071.6,2080.46,2071.6,2080.46,2900],["2013-09-16",2124.72,2124.72,2115.87,2115.87,200],["2013-09-17",2080.46,2093.74,2071.6,2093.74,2100],["2013-09-18",2089.31,2089.31,2080.46,2080.46,1900],["2013-09-19",2071.6,2199.97,2071.6,2199.97,3800],["2013-09-20",2133.58,2133.58,2133.58,2133.58,1000],["2013-09-23",2146.85,2146.85,2107.02,2107.02,700],["2013-09-24",2102.59,2124.72,2102.59,2124.72,400],["2013-09-25",2138.0,2146.85,2138.0,2138.0,2300],["2013-09-26",2138.0,2142.43,2124.72,2142.43,6800],["2013-09-27",2160.13,2160.13,2142.43,2155.71,1700],["2013-09-30",2146.85,2155.71,2146.85,2155.71,2400],["2013-10-01",2093.74,2191.12,2093.74,2191.12,5800],["2013-10-02",2208.83,2235.38,2191.12,2235.38,14200],["2013-10-03",2434.58,2434.58,2235.38,2261.94,8000],["2013-10-04",2279.65,2403.59,2279.65,2323.91,15900],["2013-10-07",2341.62,2412.44,2341.62,2354.9,18100],["2013-10-08",2279.65,2319.49,2279.65,2301.78,3500],["2013-10-09",2279.65,2301.78,2279.65,2284.08,1800],["2013-10-10",2319.49,2323.91,2279.65,2297.36,8800],["2013-10-11",2323.91,2323.91,2071.6,2301.78,21900],["2013-10-14",2319.49,2319.49,2275.22,2301.78,7100],["2013-10-15",2306.21,2319.49,2301.78,2301.78,21800],["2013-10-16",2348.28,2348.28,2325.03,2348.28,5000],["2013-10-17",2352.93,2371.53,2348.28,2352.93,5100],["2013-10-18",2348.28,2362.23,2338.98,2362.23,5900],["2013-10-21",2334.33,2348.28,2325.03,2334.33,11100],["2013-10-22",2334.33,2362.23,2325.03,2362.23,5100],["2013-10-23",2371.53,2371.53,2329.68,2362.23,4600],["2013-10-24",2329.68,2357.58,2325.03,2357.58,9000],["2013-10-25",2301.78,2301.78,2301.78,2301.78,100],["2013-10-28",2301.78,2315.73,2301.78,2315.73,2100],["2013-10-29",2311.08,2343.63,2301.78,2325.03,8500],["2013-10-30",2343.63,2343.63,2334.33,2334.33,200],["2013-10-31",2325.03,2325.03,2311.08,2325.03,5300],["2013-11-01",2325.03,2418.03,2325.03,2413.38,11300],["2013-11-04",2371.53,2399.43,2371.53,2399.43,3000],["2013-11-05",2371.53,2408.73,2371.53,2408.73,4200],["2013-11-06",2404.08,2408.73,2394.78,2408.73,4300],["2013-11-07",2422.68,2422.68,2422.68,2422.68,100],["2013-11-08",2418.03,2487.78,2418.03,2473.83,39400],["2013-11-11",2650.54,2650.54,2534.29,2622.64,37500],["2013-11-12",2641.24,2645.89,2604.04,2604.04,26800],["2013-11-13",2594.74,2594.74,2520.34,2548.24,14900],["2013-11-14",2538.94,2538.94,2524.99,2529.64,8600],["2013-11-15",2534.29,2552.89,2534.29,2552.89,12600],["2013-11-18",2557.54,2571.49,2548.24,2552.89,11800],["2013-11-19",2552.89,2599.39,2543.59,2599.39,13900],["2013-11-20",2604.04,2617.99,2604.04,2613.34,9000],["2013-11-21",2571.49,2604.04,2571.49,2571.49,3500],["2013-11-22",2557.54,2590.09,2557.54,2557.54,7200],["2013-11-25",2566.84,2566.84,2548.24,2552.89,3800],["2013-11-26",2548.24,2548.24,2534.29,2538.94,5000],["2013-11-27",2538.94,2538.94,2524.99,2538.94,13600],["2013-11-28",2538.94,2543.59,2524.99,2524.99,1100],["2013-11-29",2524.99,2529.64,2524.99,2529.64,600],["2013-12-02",2524.99,2562.19,2524.99,2529.64,9600],["2013-12-03",2562.19,2580.79,2548.24,2548.24,7800],["2013-12-04",2552.89,2580.79,2552.89,2580.79,6300],["2013-12-05",2590.09,2590.09,2557.54,2557.54,4300],["2013-12-06",2557.54,2557.54,2557.54,2557.54,800],["2013-12-09",2562.19,2562.19,2562.19,2562.19,2300],["2013-12-10",2557.54,2562.19,2534.29,2534.29,10800],["2013-12-11",2520.34,2520.34,2511.04,2515.69,9000],["2013-12-12",2552.89,2552.89,2552.89,2552.89,300],["2013-12-13",2548.24,2557.54,2548.24,2557.54,1000],["2013-12-16",2557.54,2557.54,2524.99,2548.24,4000],["2013-12-17",2566.84,2566.84,2552.89,2552.89,400],["2013-12-18",2534.29,2534.29,2534.29,2534.29,800],["2013-12-19",2524.99,2543.59,2524.99,2534.29,5500],["2013-12-20",2534.29,2548.24,2524.99,2524.99,700],["2013-12-23",2515.69,2548.24,2515.69,2548.24,3800],["2013-12-24",2552.89,2552.89,2543.59,2548.24,1700],["2013-12-25",2524.99,2562.19,2524.99,2548.24,4600],["2013-12-26",2548.24,2566.84,2548.24,2557.54,2900],["2013-12-27",2557.54,2557.54,2557.54,2557.54,0],["2013-12-30",2562.19,2562.19,2543.59,2543.59,900],["2013-12-31",2520.34,2557.54,2520.34,2557.54,3500],["2014-01-02",2543.59,2566.84,2543.59,2557.54,6400],["2014-01-03",2557.54,2557.54,2557.54,2557.54,3400],["2014-01-06",2557.54,2562.19,2557.54,2562.19,2300],["2014-01-07",2562.19,2585.44,2562.19,2585.44,5800],["2014-01-08",2604.04,2604.04,2604.04,2604.04,1900],["2014-01-09",2604.04,2724.94,2604.04,2724.94,20500],["2014-01-10",2790.04,2790.04,2729.59,2734.24,11200],["2014-01-13",2766.79,2785.39,2738.89,2748.19,18000],["2014-01-14",2776.09,2808.64,2771.44,2794.69,20600],["2014-01-15",2813.29,2817.94,2766.79,2803.99,11700],["2014-01-16",2813.29,2836.54,2790.04,2808.64,8200],["2014-01-17",2808.64,2808.64,2766.79,2790.04,13000],["2014-01-20",2776.09,2808.64,2720.29,2757.49,8900],["2014-01-21",2757.49,2757.49,2697.04,2757.49,15800],["2014-01-22",2724.94,2743.54,2697.04,2724.94,7800],["2014-01-23",2734.24,2734.24,2706.34,2706.34,1100],["2014-01-24",2720.29,2720.29,2706.34,2720.29,3900],["2014-01-27",2724.94,2724.94,2697.04,2724.94,7200],["2014-02-06",2729.59,2729.59,2706.34,2706.34,12500],["2014-02-07",2706.34,2790.04,2706.34,2790.04,28700],["2014-02-10",2799.34,2799.34,2790.04,2794.69,3300],["2014-02-11",2813.29,2813.29,2743.54,2743.54,11300],["2014-02-12",2748.19,2836.54,2743.54,2808.64,12200],["2014-02-13",2808.64,2813.29,2743.54,2780.74,25600],["2014-02-14",2813.29,2845.84,2790.04,2836.54,38100],["2014-02-17",2813.29,3069.04,2813.29,2980.69,30600],["2014-02-18",3022.54,3045.79,2952.79,2952.79,7800],["2014-02-19",3069.04,3101.59,2976.04,3101.59,39100],["2014-02-20",3101.59,3101.59,2883.04,2994.64,21700],["2014-02-21",2929.54,3031.84,2929.54,3022.54,9600],["2014-02-24",2976.04,3017.89,2976.04,3013.24,4200],["2014-02-25",3013.24,3022.54,2994.64,3017.89,5400],["2014-02-26",2938.84,3008.59,2929.54,3008.59,11300],["2014-02-27",3041.14,3041.14,2976.04,2989.99,5200],["2014-02-28",2962.09,2989.99,2957.44,2957.44,5900],["2014-03-03",2962.09,3022.54,2957.44,2976.04,26600],["2014-03-04",3022.54,3031.84,2999.29,3031.84,9100],["2014-03-05",3031.84,3069.04,2999.29,3022.54,4600],["2014-03-06",2962.09,3031.84,2962.09,3003.94,7300],["2014-03-07",3003.94,3162.04,3003.94,3162.04,33020],["2014-03-10",3162.04,3301.55,3162.04,3301.55,34050],["2014-03-11",3301.55,3324.8,3255.05,3255.05,10200],["2014-03-12",3208.54,3208.54,3162.04,3208.54,2200],["2014-03-13",3162.04,3255.05,3162.04,3255.05,12300],["2014-03-14",3255.05,3255.05,3171.34,3227.15,18300],["2014-03-17",3208.54,3208.54,3162.04,3189.94,12400],["2014-03-18",3189.94,3228.55,3185.12,3228.55,7800],["2014-03-19",3189.94,3189.94,3160.99,3185.12,7300],["2014-03-20",3189.94,3199.6,3185.12,3199.6,11100],["2014-03-21",3189.94,3199.6,3185.12,3199.6,2200],["2014-03-24",3199.6,3233.38,3170.64,3233.38,4700],["2014-03-25",3233.38,3257.51,3185.12,3185.12,7300],["2014-03-26",3175.47,3185.12,3136.86,3141.69,19700],["2014-03-27",3180.29,3185.12,3122.38,3122.38,4000],["2014-03-28",3160.99,3180.29,3146.51,3180.29,4500],["2014-03-31",3136.86,3170.64,3136.86,3170.64,14750],["2014-04-01",3185.12,3233.38,3156.16,3185.12,9600],["2014-04-02",3151.34,3160.99,3136.86,3136.86,11600],["2014-04-03",3199.6,3233.38,3199.6,3223.73,18000],["2014-04-04",3185.12,3209.25,3180.29,3209.25,2000],["2014-04-07",3146.51,3204.42,3146.51,3160.99,1520],["2014-04-08",3223.73,3223.73,3185.12,3185.12,2500],["2014-04-10",3165.81,3233.38,3165.81,3233.38,28100],["2014-04-11",3233.38,3238.2,3218.9,3218.9,4300],["2014-04-14",3218.9,3281.64,3218.9,3281.64,8300],["2014-04-15",3281.64,3281.64,3233.38,3233.38,7500],["2014-04-16",3209.25,3209.25,3141.69,3204.42,14400],["2014-04-17",3204.42,3233.38,3204.42,3209.25,4100],["2014-04-18",3209.25,3209.25,3141.69,3141.69,1000],["2014-04-21",3136.86,3141.69,3136.86,3141.69,9900],["2014-04-22",3136.86,3136.86,3136.86,3136.86,4000],["2014-04-23",3132.03,3136.86,3132.03,3136.86,5800],["2014-04-24",3136.86,3136.86,3132.03,3132.03,600],["2014-04-25",3112.73,3112.73,3083.77,3083.77,600],["2014-04-28",2799.04,3088.6,2799.04,3011.38,5300],["2014-04-29",3035.51,3045.17,2828.0,3045.17,3300],["2014-05-05",3049.99,3049.99,2847.3,2992.08,3600],["2014-05-06",2992.08,2992.08,2702.52,2943.82,10800],["2014-05-07",2967.95,2992.08,2726.65,2871.43,2300],["2014-05-08",2750.78,2823.17,2586.7,2586.7,28300],["2014-05-09",2581.88,2606.01,2581.88,2601.18,9200],["2014-05-12",2581.88,2581.88,2437.1,2538.44,11800],["2014-05-13",2533.62,2538.44,2437.1,2538.44,2700],["2014-05-14",2509.49,2702.52,2509.49,2702.52,200],["2014-05-15",2712.18,2712.18,2543.27,2543.27,5900],["2014-05-16",2543.27,2692.87,2543.27,2673.57,8700],["2014-05-19",2654.27,2784.57,2610.83,2784.57,11700],["2014-05-20",2774.91,2774.91,2774.91,2774.91,1400],["2014-05-21",2774.91,2823.17,2750.78,2823.17,7900],["2014-05-22",2847.3,2847.3,2610.83,2610.83,6200],["2014-05-23",2750.78,2765.26,2726.65,2765.26,2600],["2014-05-26",2799.04,2799.04,2799.04,2799.04,100],["2014-05-27",2774.91,2774.91,2750.78,2750.78,500],["2014-05-28",2702.52,2799.04,2702.52,2765.26,6300],["2014-05-29",2765.26,2765.26,2765.26,2765.26,0],["2014-05-30",2702.52,2712.18,2702.52,2712.18,1710],["2014-06-02",2610.83,2712.18,2610.83,2712.18,2200],["2014-06-03",2750.78,2750.78,2606.01,2606.01,25100],["2014-06-04",2649.44,2745.96,2630.14,2745.96,4800],["2014-06-05",2774.91,2774.91,2774.91,2774.91,100],["2014-06-06",2774.91,2774.91,2774.91,2774.91,100],["2014-06-09",2702.52,2702.52,2702.52,2702.52,2000],["2014-06-10",2702.52,2702.52,2702.52,2702.52,1000],["2014-06-11",2726.65,2750.78,2726.65,2750.78,3800],["2014-06-12",2842.48,2842.48,2842.48,2842.48,100],["2014-06-13",2789.39,2789.39,2789.39,2789.39,100],["2014-06-16",2789.39,2789.39,2789.39,2789.39,0],["2014-06-17",2842.48,2842.48,2678.4,2702.52,2100],["2014-06-18",2702.52,2774.91,2702.52,2750.78,5200],["2014-06-19",2895.56,2895.56,2895.56,2895.56,100],["2014-06-20",2895.56,2895.56,2895.56,2895.56,0],["2014-06-23",2702.52,2847.3,2702.52,2726.65,1300],["2014-06-24",2456.4,2745.96,2456.4,2702.52,3100],["2014-06-25",2967.95,2967.95,2750.78,2750.78,300],["2014-06-26",2890.74,2890.74,2683.22,2726.65,1700],["2014-06-27",2726.65,2726.65,2702.52,2702.52,800],["2014-06-30",2789.39,2789.39,2789.39,2789.39,100],["2014-07-01",2750.78,2750.78,2702.52,2702.52,1400],["2014-07-02",2702.52,2702.52,2702.52,2702.52,2000],["2014-07-03",2726.65,2726.65,2702.52,2702.52,1300],["2014-07-04",2702.52,2745.96,2702.52,2741.13,6400],["2014-07-07",2774.91,2774.91,2760.44,2774.91,2400],["2014-07-08",2750.78,2774.91,2750.78,2770.09,3000],["2014-07-09",2789.39,2789.39,2789.39,2789.39,1700],["2014-07-10",2895.56,2895.56,2702.52,2770.09,8300],["2014-07-11",2765.26,2808.7,2765.26,2808.7,2500],["2014-07-14",2842.48,2847.3,2808.7,2847.3,1300],["2014-07-15",2919.69,2919.69,2799.04,2895.56,4500],["2014-07-16",2914.87,2914.87,2895.56,2895.56,600],["2014-07-17",2914.87,2914.87,2847.3,2905.21,5300],["2014-07-18",2914.87,3040.34,2900.39,3035.51,15000],["2014-07-21",3040.34,3040.34,2919.69,3001.73,1800],["2014-07-22",3040.34,3040.34,2943.82,3001.73,1600],["2014-07-23",3035.51,3035.51,3001.73,3001.73,4000],["2014-07-24",3030.69,3030.69,3001.73,3006.56,2700],["2014-07-25",3006.56,3025.86,3001.73,3016.21,5600],["2014-07-28",3035.51,3035.51,2943.82,3011.38,3300],["2014-07-29",2943.82,3001.73,2943.82,3001.73,400],["2014-07-30",2967.95,2967.95,2943.82,2967.95,10200],["2014-07-31",2987.26,2987.26,2929.34,2929.34,8300],["2014-08-01",2963.13,2963.13,2919.69,2924.52,1000],["2014-08-04",3136.86,3136.86,2943.82,2967.95,2800],["2014-08-05",3021.04,3021.04,2967.95,2992.08,3300],["2014-08-06",3059.64,3064.47,2992.08,3016.21,12300],["2014-08-07",3059.64,3059.64,3040.34,3040.34,2500],["2014-08-08",3059.64,3339.55,3040.34,3281.64,26200],["2014-08-11",3281.64,3281.64,3228.55,3228.55,2700],["2014-08-12",3069.3,3223.73,3069.3,3223.73,400],["2014-08-13",3136.86,3136.86,3016.21,3049.99,13500],["2014-08-14",3132.03,3132.03,3045.17,3083.77,2900],["2014-08-15",3040.34,3069.3,3016.21,3016.21,6900],["2014-08-18",3107.9,3107.9,2992.08,3021.04,3800],["2014-08-19",3030.69,3045.17,3030.69,3040.34,8400],["2014-08-20",3040.34,3040.34,3040.34,3040.34,2000],["2014-08-21",3059.64,3059.64,3059.64,3059.64,2100],["2014-08-22",3040.34,3064.47,3040.34,3064.47,3900],["2014-08-25",3040.34,3059.64,3016.21,3016.21,13400],["2014-08-26",3049.99,3049.99,3035.51,3040.34,4600],["2014-08-27",3040.34,3040.34,2832.83,2992.08,8600],["2014-08-28",2992.08,2992.08,2943.82,2953.47,8600],["2014-08-29",3030.69,3030.69,3030.69,3030.69,1800],["2014-09-03",3016.21,3025.86,3001.73,3001.73,2900],["2014-09-04",3016.21,3016.21,2992.08,2992.08,1400],["2014-09-05",2992.08,3016.21,2992.08,3016.21,500],["2014-09-08",3016.21,3016.21,3016.21,3016.21,5000],["2014-09-09",2996.91,2996.91,2847.3,2847.3,1400],["2014-09-10",2847.3,2987.26,2847.3,2987.26,700],["2014-09-11",2871.43,2992.08,2871.43,2895.56,1600],["2014-09-12",2943.82,3016.21,2943.82,2992.08,3300],["2014-09-15",2992.08,2992.08,2992.08,2992.08,1500],["2014-09-16",2992.08,2992.08,2992.08,2992.08,3700],["2014-09-17",2996.91,2996.91,2996.91,2996.91,2700],["2014-09-18",2992.08,3016.21,2992.08,2996.91,3300],["2014-09-19",3030.69,3030.69,2992.08,2992.08,300],["2014-09-22",2996.91,3064.47,2992.08,2996.91,3100],["2014-09-23",2992.08,3040.34,2953.47,3040.34,4100],["2014-09-24",3040.34,3040.34,3040.34,3040.34,0],["2014-09-25",3040.34,3059.64,3040.34,3059.64,2300],["2014-09-26",3059.64,3064.47,3059.64,3064.47,900],["2014-09-29",3064.47,3064.47,3040.34,3059.64,7600],["2014-09-30",3088.6,3088.6,2943.82,2992.08,1600],["2014-10-01",3064.47,3064.47,3064.47,3064.47,100],["2014-10-02",3016.21,3064.47,2992.08,3059.64,6400],["2014-10-03",3088.6,3088.6,3088.6,3088.6,100],["2014-10-06",3088.6,3107.9,3083.77,3107.9,13200],["2014-10-07",3040.34,3107.9,3016.21,3040.34,6600],["2014-10-08",3040.34,3088.6,3040.34,3088.6,1600],["2014-10-09",3088.6,3088.6,3088.6,3088.6,0],["2014-10-10",3040.34,3078.95,3040.34,3078.95,8200],["2014-10-13",3040.34,3040.34,3040.34,3040.34,1200],["2014-10-14",3040.34,3088.6,3040.34,3040.34,5100],["2014-10-15",3040.34,3040.34,3040.34,3040.34,2000],["2014-10-16",3088.6,3088.6,2992.08,2992.08,600],["2014-10-17",2992.08,3016.21,2992.08,3016.21,1900],["2014-10-20",3011.38,3040.34,3011.38,3040.34,2200],["2014-10-21",3040.34,3040.34,3040.34,3040.34,500],["2014-10-22",3040.34,3040.34,3016.21,3040.34,3300],["2014-10-23",3040.34,3040.34,3040.34,3040.34,700],["2014-10-24",3040.34,3040.34,3040.34,3040.34,200],["2014-10-27",3040.34,3040.34,3040.34,3040.34,100],["2014-10-28",3035.51,3054.82,3030.69,3049.99,6700],["2014-10-29",3064.47,3064.47,3064.47,3064.47,4300],["2014-10-30",3088.6,3233.38,3088.6,3209.25,19500],["2014-10-31",3209.25,3209.25,3209.25,3209.25,0],["2014-11-03",3214.07,3218.9,3209.25,3214.07,9200],["2014-11-04",3218.9,3218.9,3165.81,3185.12,12000],["2014-11-05",3165.81,3199.6,3165.81,3185.12,6000],["2014-11-06",3199.6,3209.25,3160.99,3160.99,16200],["2014-11-07",3185.12,3204.42,3185.12,3204.42,7600],["2014-11-10",3209.25,3209.25,3199.6,3199.6,700],["2014-11-11",3204.42,3214.07,3199.6,3199.6,6400],["2014-11-12",3209.63,3209.63,3194.58,3194.58,600],["2014-11-13",3109.33,3134.4,3064.19,3134.4,3300],["2014-11-14",3134.4,3134.4,3134.4,3134.4,2000],["2014-11-17",3134.4,3184.55,3134.4,3179.54,13100],["2014-11-18",3179.54,3179.54,3179.54,3179.54,0],["2014-11-19",3064.19,3179.54,3064.19,3179.54,4600],["2014-11-20",3179.54,3179.54,3179.54,3179.54,0],["2014-11-21",3229.69,3229.69,3184.55,3184.55,300],["2014-11-24",3184.55,3184.55,3114.34,3179.54,5200],["2014-11-25",3179.54,3179.54,3179.54,3179.54,0],["2014-11-26",3179.54,3209.63,3159.48,3184.55,13600],["2014-11-27",3159.48,3194.58,3159.48,3184.55,10000],["2014-11-28",3184.55,3234.7,3184.55,3234.7,11800],["2014-12-01",3219.66,3239.72,3214.64,3234.7,4100],["2014-12-02",3259.78,3259.78,3234.7,3234.7,11900],["2014-12-03",3234.7,3284.85,3234.7,3284.85,11500],["2014-12-04",3259.78,3259.78,3234.7,3234.7,4200],["2014-12-05",3234.7,3259.78,3234.7,3259.78,10500],["2014-12-08",3284.85,3309.93,3284.85,3309.93,1700],["2014-12-09",3209.63,3284.85,3209.63,3259.78,1700],["2014-12-10",3209.63,3254.76,3184.55,3254.76,9900],["2014-12-11",3259.78,3259.78,3259.78,3259.78,1000],["2014-12-12",3259.78,3259.78,3259.78,3259.78,4500],["2014-12-15",3234.7,3304.91,3234.7,3299.9,1400],["2014-12-16",3335.0,3335.0,3335.0,3335.0,1300],["2014-12-17",3234.7,3329.99,3214.64,3329.99,5600],["2014-12-18",3284.85,3304.91,3284.85,3304.91,1100],["2014-12-19",3269.81,3284.85,3259.78,3279.84,3600],["2014-12-22",3259.78,3259.78,3209.63,3209.63,4700],["2014-12-23",3209.63,3249.75,3184.55,3249.75,4300],["2014-12-24",3209.63,3244.73,3209.63,3224.67,2600],["2014-12-25",3224.67,3224.67,3224.67,3224.67,0],["2014-12-26",3204.61,3204.61,3204.61,3204.61,200],["2014-12-29",3204.61,3204.61,3204.61,3204.61,0],["2014-12-30",3184.55,3229.69,3184.55,3209.63,2200],["2014-12-31",3214.64,3214.64,3214.64,3214.64,1000],["2015-01-05",3169.51,3169.51,3169.51,3169.51,200],["2015-01-06",3034.1,3034.1,3034.1,3034.1,100],["2015-01-07",3204.61,3204.61,3059.18,3194.58,1800],["2015-01-08",3124.37,3179.54,3124.37,3179.54,700],["2015-01-09",3124.37,3254.76,3124.37,3254.76,4100],["2015-01-12",3254.76,3254.76,3254.76,3254.76,0],["2015-01-13",3254.76,3254.76,3254.76,3254.76,0],["2015-01-14",3249.75,3254.76,3249.75,3254.76,500],["2015-01-15",3184.55,3184.55,3184.55,3184.55,800],["2015-01-16",3184.55,3254.76,3184.55,3234.7,1300],["2015-01-19",3109.33,3234.7,3109.33,3234.7,200],["2015-01-20",3209.63,3229.69,3209.63,3229.69,3100],["2015-01-21",3229.69,3229.69,3229.69,3229.69,0],["2015-01-22",3229.69,3229.69,3229.69,3229.69,0],["2015-01-23",3159.48,3159.48,3159.48,3159.48,1900],["2015-01-26",3159.48,3159.48,3159.48,3159.48,0],["2015-01-27",3109.33,3179.54,3109.33,3179.54,400],["2015-01-28",3209.63,3234.7,3209.63,3229.69,2200],["2015-01-29",3229.69,3229.69,3229.69,3229.69,0],["2015-01-30",3209.63,3209.63,3209.63,3209.63,800],["2015-02-02",3184.55,3209.63,3184.55,3209.63,1400],["2015-02-03",3209.63,3209.63,3209.63,3209.63,0],["2015-02-04",3179.54,3179.54,3179.54,3179.54,200],["2015-02-05",3184.55,3204.61,3184.55,3204.61,700],["2015-02-06",3184.55,3249.75,3184.55,3249.75,1100],["2015-02-09",3249.75,3249.75,3249.75,3249.75,0],["2015-02-10",3299.9,3299.9,3299.9,3299.9,100],["2015-02-11",3209.63,3209.63,3184.55,3184.55,4000],["2015-02-12",3254.76,3254.76,3254.76,3254.76,100],["2015-02-13",3279.84,3279.84,3259.78,3259.78,3100],["2015-02-24",3279.84,3279.84,3279.84,3279.84,100],["2015-02-25",3199.6,3199.6,3199.6,3199.6,200],["2015-02-26",3254.76,3254.76,3209.63,3239.72,5400],["2015-02-27",3254.76,3254.76,3234.7,3244.73,1200],["2015-03-02",3254.76,3259.78,3209.63,3259.78,1500],["2015-03-03",3279.84,3284.85,3234.7,3279.84,1800],["2015-03-04",3259.78,3309.93,3259.78,3304.91,2200],["2015-03-05",3259.78,3304.91,3259.78,3304.91,600],["2015-03-06",3259.78,3259.78,3259.78,3259.78,2710],["2015-03-09",3299.9,3299.9,3259.78,3279.84,1800],["2015-03-10",3279.84,3304.91,3279.84,3304.91,800],["2015-03-11",3304.91,3304.91,3304.91,3304.91,0],["2015-03-12",3264.79,3304.91,3234.7,3294.88,6400],["2015-03-13",3284.85,3284.85,3274.82,3284.85,1600],["2015-03-16",3304.91,3304.91,3234.7,3284.85,2400],["2015-03-17",3355.06,3355.06,3324.97,3324.97,3300],["2015-03-18",3324.97,3324.97,3324.97,3324.97,0],["2015-03-19",3324.97,3324.97,3324.97,3324.97,0],["2015-03-20",3355.06,3355.06,3259.78,3259.78,1900],["2015-03-23",3340.02,3340.02,3224.67,3329.99,1200],["2015-03-24",3309.93,3329.99,3234.7,3329.99,2300],["2015-03-25",3329.99,3329.99,3329.99,3329.99,1100],["2015-03-26",3350.05,3350.05,3329.99,3329.99,4200],["2015-03-27",3309.93,3309.93,3309.93,3309.93,5100],["2015-03-30",3345.03,3345.03,3279.84,3324.97,3600],["2015-03-31",3324.97,3324.97,3294.88,3309.93,1300],["2015-04-01",3335.0,3335.0,3335.0,3335.0,100],["2015-04-02",3159.48,3309.93,3159.48,3309.93,2000],["2015-04-03",3309.93,3309.93,3309.93,3309.93,0],["2015-04-06",3259.78,3299.9,3259.78,3299.9,1600],["2015-04-07",3299.9,3299.9,3159.48,3279.84,15500],["2015-04-08",3269.81,3400.2,3269.81,3400.2,5600],["2015-04-09",3355.06,3360.08,3335.0,3335.0,3800],["2015-04-10",3355.06,3355.06,3355.06,3355.06,200],["2015-04-13",3309.93,3309.93,3309.93,3309.93,1200],["2015-04-14",3309.93,3309.93,3284.85,3284.85,2600],["2015-04-15",3329.99,3329.99,3259.78,3294.88,5300],["2015-04-16",3284.85,3360.08,3284.85,3360.08,4100],["2015-04-17",3433.01,3433.01,3433.01,3433.01,100],["2015-04-20",3464.27,3516.36,3464.27,3479.89,300],["2015-04-21",3453.85,3453.85,3453.85,3453.85,300],["2015-04-22",3453.85,3453.85,3453.85,3453.85,0],["2015-04-23",3307.98,3459.06,3307.98,3459.06,400],["2015-04-24",3453.85,3453.85,3448.64,3448.64,200],["2015-04-27",3521.57,3521.57,3521.57,3521.57,100],["2015-05-04",3438.22,3438.22,3438.22,3438.22,700],["2015-05-05",3365.29,3427.8,3360.08,3427.8,11400],["2015-05-06",3427.8,3427.8,3427.8,3427.8,0],["2015-05-07",3386.12,3386.12,3360.08,3375.71,1600],["2015-05-08",3360.08,3360.08,3281.94,3354.87,4300],["2015-05-11",3386.12,3386.12,3386.12,3386.12,500],["2015-05-12",3380.92,3380.92,3334.03,3334.03,3000],["2015-05-13",3307.98,3406.96,3307.98,3406.96,1200],["2015-05-14",3406.96,3406.96,3406.96,3406.96,0],["2015-05-15",3406.96,3406.96,3406.96,3406.96,0],["2015-05-18",3375.71,3375.71,3375.71,3375.71,1300],["2015-05-19",3375.71,3375.71,3375.71,3375.71,0],["2015-05-20",3360.08,3412.17,3360.08,3412.17,9400],["2015-05-21",3412.17,3438.22,3406.96,3438.22,18000],["2015-05-22",3750.78,3750.78,3490.31,3594.5,1900],["2015-05-25",3594.5,3594.5,3594.5,3594.5,1000],["2015-05-26",3594.5,3594.5,3594.5,3594.5,1400],["2015-05-27",3594.5,3594.5,3594.5,3594.5,700],["2015-05-28",3542.41,3594.5,3542.41,3594.5,1200],["2015-05-29",3542.41,3594.5,3542.41,3594.5,300],["2015-06-01",3907.07,3907.07,3594.5,3620.55,6000],["2015-06-02",3854.97,3854.97,3594.5,3620.55,2000],["2015-06-03",3620.55,3620.55,3620.55,3620.55,0],["2015-06-04",3620.55,3620.55,3620.55,3620.55,300],["2015-06-05",3646.6,3646.6,3646.6,3646.6,1100],["2015-06-08",3698.69,3698.69,3698.69,3698.69,200],["2015-06-09",3698.69,3698.69,3698.69,3698.69,0],["2015-06-10",3698.69,3698.69,3698.69,3698.69,0],["2015-06-11",3698.69,3698.69,3698.69,3698.69,0],["2015-06-12",3594.5,3594.5,3542.41,3594.5,4001],["2015-06-15",3646.6,3646.6,3542.41,3610.13,6000],["2015-06-16",3412.17,3646.6,3412.17,3620.55,10600],["2015-06-17",3547.62,3599.71,3547.62,3599.71,13600],["2015-06-18",3542.41,3542.41,3542.41,3542.41,100],["2015-06-19",3542.41,3620.55,3542.41,3620.55,1200],["2015-06-22",3516.36,3584.08,3490.31,3490.31,12400],["2015-06-23",3490.31,3542.41,3490.31,3490.31,6200],["2015-06-24",3326.34,3662.1,3326.34,3662.1,200],["2015-06-25",3482.51,3482.51,3310.72,3310.72,10000],["2015-06-26",3490.31,3591.82,3466.89,3591.82,8900],["2015-06-29",3591.82,3630.86,3513.74,3513.74,400],["2015-06-30",3513.74,3513.74,3513.74,3513.74,0],["2015-07-01",3513.74,3576.2,3513.74,3513.74,600],["2015-07-02",3443.46,3443.46,3365.38,3365.38,600],["2015-07-03",3615.25,3615.25,3615.25,3615.25,100],["2015-07-06",3599.63,3599.63,3599.63,3599.63,3000],["2015-07-07",3591.82,3591.82,3552.78,3552.78,400],["2015-07-08",3552.78,3552.78,3552.78,3552.78,0],["2015-07-09",3552.78,3552.78,3552.78,3552.78,0],["2015-07-10",3435.66,3591.82,3435.66,3591.82,800],["2015-07-13",3584.01,3584.01,3584.01,3584.01,200],["2015-07-14",3513.74,3513.74,3513.74,3513.74,300],["2015-07-15",3435.66,3435.66,3435.66,3435.66,300],["2015-07-16",3396.61,3490.31,3396.61,3490.31,6100],["2015-07-17",3396.61,3443.46,3396.61,3396.61,7700],["2015-07-20",3396.61,3513.74,3396.61,3513.74,5200],["2015-07-21",3552.78,3576.2,3552.78,3576.2,2600],["2015-07-22",3474.7,3552.78,3474.7,3513.74,700],["2015-07-23",3544.97,3576.2,3544.97,3576.2,900],["2015-07-24",3513.74,3544.97,3474.7,3474.7,400],["2015-07-27",3435.66,3513.74,3435.66,3513.74,6700],["2015-07-28",3513.74,3513.74,3435.66,3435.66,400],["2015-07-29",3279.49,3435.66,3279.49,3279.49,18800],["2015-07-30",3318.53,3435.66,3318.53,3435.66,12300],["2015-07-31",3591.82,3591.82,3435.66,3435.66,400],["2015-08-03",3435.66,3435.66,3435.66,3435.66,0],["2015-08-04",3435.66,3435.66,3435.66,3435.66,20100],["2015-08-05",3435.66,3435.66,3435.66,3435.66,0],["2015-08-06",3435.66,3435.66,3435.66,3435.66,0],["2015-08-07",3435.66,3435.66,3435.66,3435.66,0],["2015-08-10",3357.57,3357.57,3357.57,3357.57,2000],["2015-08-11",3357.57,3513.74,3357.57,3513.74,2300],["2015-08-12",3365.38,3365.38,3365.38,3365.38,700],["2015-08-13",3435.66,3466.89,3373.19,3466.89,4500],["2015-08-14",3357.57,3513.74,3357.57,3513.74,2700],["2015-08-17",3396.61,3396.61,3396.61,3396.61,4100],["2015-08-18",3396.61,3396.61,3396.61,3396.61,0],["2015-08-19",3435.66,3435.66,3435.66,3435.66,200],["2015-08-20",3443.46,3443.46,3435.66,3435.66,4600],["2015-08-21",3420.04,3420.04,3318.53,3396.61,2700],["2015-08-24",3279.49,3279.49,3240.45,3240.45,5300],["2015-08-25",3513.74,3513.74,3240.45,3513.74,6900],["2015-08-26",3357.57,3513.74,3287.3,3513.74,600],["2015-08-27",3279.49,3279.49,3279.49,3279.49,100],["2015-08-28",3279.49,3279.49,3279.49,3279.49,0],["2015-08-31",3365.38,3427.85,3365.38,3427.85,200],["2015-09-01",3396.61,3396.61,3396.61,3396.61,300],["2015-09-03",3373.19,3373.19,3373.19,3373.19,400],["2015-09-04",3373.19,3513.74,3357.57,3482.51,3800],["2015-09-07",3482.51,3482.51,3482.51,3482.51,0],["2015-09-08",3396.61,3474.7,3318.53,3357.57,17700],["2015-09-09",3373.19,3435.66,3357.57,3435.66,7400],["2015-09-10",3357.57,3365.38,3357.57,3365.38,2700],["2015-09-11",3279.49,3365.38,3279.49,3365.38,500],["2015-09-14",3365.38,3365.38,3365.38,3365.38,500],["2015-09-15",3365.38,3373.19,3365.38,3373.19,7300],["2015-09-16",3396.61,3396.61,3396.61,3396.61,4200],["2015-09-17",3420.04,3420.04,3420.04,3420.04,300],["2015-09-18",3396.61,3420.04,3381.0,3420.04,30800],["2015-09-21",3396.61,3396.61,3396.61,3396.61,5000],["2015-09-22",3365.38,3365.38,3357.57,3357.57,7800],["2015-09-23",3318.53,3318.53,3287.3,3310.72,13100],["2015-09-24",3209.21,3435.66,3201.41,3279.49,13900],["2015-09-25",3404.42,3404.42,3404.42,3404.42,10000],["2015-09-28",3357.57,3357.57,3318.53,3341.96,6800],["2015-09-29",3326.34,3373.19,3326.34,3373.19,5800],["2015-09-30",3318.53,3357.57,3318.53,3357.57,2800],["2015-10-01",3279.49,3341.96,3279.49,3341.96,10500],["2015-10-02",3341.96,3341.96,3341.96,3341.96,0],["2015-10-05",3279.49,3279.49,3279.49,3279.49,4200],["2015-10-06",3279.49,3302.91,3279.49,3279.49,3000],["2015-10-07",3201.41,3341.96,3123.32,3263.87,44650],["2015-10-08",3341.96,3341.96,3279.49,3295.11,15600],["2015-10-09",3310.72,3357.57,3302.91,3357.57,9900],["2015-10-12",3326.34,3326.34,3326.34,3326.34,2500],["2015-10-13",3318.53,3318.53,3318.53,3318.53,400],["2015-10-14",3318.53,3318.53,3279.49,3279.49,9800],["2015-10-15",3357.57,3357.57,3341.96,3341.96,9000],["2015-10-16",3341.96,3341.96,3310.72,3341.96,3500],["2015-10-19",3357.57,3357.57,3287.3,3287.3,6800],["2015-10-20",3287.3,3396.61,3287.3,3349.76,20600],["2015-10-21",3396.61,3677.71,3357.57,3591.82,51150],["2015-10-22",3630.86,3630.86,3576.2,3591.82,25200],["2015-10-23",3591.82,3724.56,3591.82,3693.33,69300],["2015-10-26",3708.95,3732.37,3669.9,3677.71,25413],["2015-10-27",3685.52,3685.52,3591.82,3654.29,25100],["2015-10-28",3646.48,3708.95,3646.48,3708.95,35160],["2015-10-29",3708.95,3740.18,3693.33,3740.18,30050],["2015-10-30",3740.18,3763.6,3708.95,3763.6,36200],["2015-11-02",3771.41,3771.41,3693.33,3732.37,23350],["2015-11-03",3732.37,3764.97,3667.18,3748.67,25000],["2015-11-04",3911.66,3919.8,3789.42,3822.01,20100],["2015-11-05",3748.67,3748.67,3748.67,3748.67,3300],["2015-11-06",3748.67,3748.67,3585.68,3585.68,7200],["2015-11-09",3748.67,3748.67,3626.43,3626.43,4300],["2015-11-10",3667.18,3707.92,3626.43,3699.77,11200],["2015-11-11",3610.13,3683.48,3610.13,3683.48,1700],["2015-11-12",3667.18,3667.18,3667.18,3667.18,600],["2015-11-13",3667.18,3683.48,3626.43,3667.18,9600],["2015-11-16",3667.18,3683.48,3634.58,3659.03,8930],["2015-11-17",3707.92,3870.91,3699.77,3830.16,55230],["2015-11-18",3830.16,3870.91,3830.16,3830.16,4100],["2015-11-19",3830.16,3854.61,3830.16,3854.61,7850],["2015-11-20",3854.61,3870.91,3748.67,3854.61,17510],["2015-11-23",3870.91,3879.06,3789.42,3822.01,18700],["2015-11-24",3870.91,3870.91,3805.71,3854.61,2300],["2015-11-25",3805.71,3846.46,3805.71,3846.46,6600],["2015-11-26",3830.16,3862.76,3830.16,3854.61,5600],["2015-11-27",3838.31,3854.61,3830.16,3830.16,7400],["2015-11-30",3846.46,3846.46,3805.71,3822.01,3600],["2015-12-01",3822.01,3822.01,3813.86,3813.86,1700],["2015-12-02",3822.01,3830.16,3822.01,3830.16,7600],["2015-12-03",3830.16,3830.16,3830.16,3830.16,0],["2015-12-04",3830.16,3830.16,3830.16,3830.16,0],["2015-12-07",3830.16,3830.16,3830.16,3830.16,0],["2015-12-08",3822.01,3822.01,3822.01,3822.01,100],["2015-12-09",3813.86,3822.01,3789.42,3822.01,1300],["2015-12-10",3789.42,3789.42,3789.42,3789.42,11200],["2015-12-11",3789.42,3789.42,3789.42,3789.42,9500],["2015-12-14",3911.66,4156.13,3911.66,4074.64,24900],["2015-12-15",4074.64,4107.24,4074.64,4074.64,15820],["2015-12-16",4058.34,4058.34,3993.15,4001.3,4400],["2015-12-17",4058.34,4058.34,3993.15,3993.15,6700],["2015-12-18",3993.15,4017.6,3993.15,4017.6,4550],["2015-12-21",4009.45,4009.45,3952.4,3952.4,4500],["2015-12-22",3936.1,3952.4,3911.66,3911.66,3200],["2015-12-23",3919.8,3919.8,3911.66,3911.66,2300],["2015-12-24",3870.91,3952.4,3870.91,3952.4,3315],["2015-12-25",3952.4,3960.55,3919.8,3952.4,5400],["2015-12-28",3952.4,3952.4,3911.66,3911.66,1800],["2015-12-29",3911.66,3976.85,3911.66,3976.85,8600],["2015-12-30",3993.15,4033.89,3976.85,3993.15,19100],["2015-12-31",4319.12,4319.12,3960.55,3993.15,4600],["2016-01-04",4033.89,4033.89,3919.8,4033.89,1200],["2016-01-05",3960.55,4033.89,3960.55,4033.89,9120],["2016-01-06",3952.4,3960.55,3952.4,3960.55,3200],["2016-01-07",3952.4,3952.4,3911.66,3952.4,3800],["2016-01-08",4001.3,4001.3,4001.3,4001.3,600],["2016-01-11",3911.66,3993.15,3813.86,3993.15,4100],["2016-01-12",3985.0,3985.0,3985.0,3985.0,100],["2016-01-13",3911.66,3911.66,3911.66,3911.66,4200],["2016-01-14",3846.46,3911.66,3830.16,3911.66,5700],["2016-01-15",3830.16,3911.66,3830.16,3911.66,800],["2016-01-18",3838.31,3895.36,3830.16,3895.36,21000],["2016-01-19",3838.31,3870.91,3830.16,3870.91,15610],["2016-01-20",3870.91,3870.91,3789.42,3789.42,19000],["2016-01-21",3789.42,3830.16,3748.67,3789.42,14800],["2016-01-22",3789.42,3789.42,3732.37,3732.37,7300],["2016-01-25",3781.27,3870.91,3781.27,3870.91,1900],["2016-01-26",3862.76,3862.76,3862.76,3862.76,300],["2016-01-27",3830.16,3895.36,3830.16,3895.36,8100],["2016-01-28",3870.91,3911.66,3830.16,3895.36,4215],["2016-01-29",3895.36,3944.25,3895.36,3927.95,20500],["2016-02-01",3927.95,3968.7,3927.95,3952.4,8200],["2016-02-02",3952.4,3952.4,3911.66,3927.95,7300],["2016-02-03",3952.4,3952.4,3952.4,3952.4,100],["2016-02-04",3952.4,3993.15,3952.4,3968.7,500],["2016-02-05",3952.4,3968.7,3911.66,3968.7,500],["2016-02-15",3927.95,3968.7,3927.95,3968.7,6300],["2016-02-16",3993.15,3993.15,3960.55,3968.7,4800],["2016-02-17",3976.85,3993.15,3911.66,3968.7,6200],["2016-02-18",3968.7,3968.7,3911.66,3960.55,4600],["2016-02-19",3911.66,3911.66,3911.66,3911.66,500],["2016-02-22",3911.66,3927.95,3911.66,3927.95,7700],["2016-02-23",3903.51,3944.25,3870.91,3911.66,17000],["2016-02-24",3919.8,3919.8,3895.36,3903.51,9800],["2016-02-25",3903.51,3903.51,3903.51,3903.51,0],["2016-02-26",3544.94,3870.91,3544.94,3870.91,2200],["2016-02-29",3870.91,3870.91,3789.42,3830.16,8900],["2016-03-01",3870.91,3911.66,3748.67,3797.57,11800],["2016-03-02",3870.91,3870.91,3813.86,3870.91,7200],["2016-03-03",3895.36,3911.66,3764.97,3903.51,9700],["2016-03-04",3911.66,3952.4,3870.91,3911.66,7715],["2016-03-07",3927.95,3936.1,3870.91,3936.1,5400],["2016-03-08",3952.4,3952.4,3944.25,3944.25,8600],["2016-03-09",3936.1,4058.34,3936.1,4025.75,33710],["2016-03-10",4025.75,4033.89,4001.3,4001.3,13800],["2016-03-11",4033.89,4058.34,4017.6,4033.89,9800],["2016-03-14",3993.15,3993.15,3993.15,3993.15,34200],["2016-03-15",3952.4,3960.55,3952.4,3960.55,10100],["2016-03-16",3936.1,3993.15,3936.1,3993.15,19300],["2016-03-17",3993.15,4074.64,3993.15,4058.34,8710],["2016-03-18",4066.49,4074.64,3960.55,3960.55,5200],["2016-03-21",3993.15,4074.64,3993.15,4074.64,7300],["2016-03-22",4074.64,4074.64,4033.89,4058.34,11800],["2016-03-23",4042.04,4058.34,3993.15,4050.19,6300],["2016-03-24",4033.89,4253.93,4033.89,4237.63,34200],["2016-03-25",4196.88,4196.88,4131.69,4139.84,3800],["2016-03-28",4123.54,4213.18,4123.54,4196.88,5321],["2016-03-29",4180.58,4180.58,4131.69,4172.43,11300],["2016-03-30",4172.43,4172.43,4082.79,4131.69,8700],["2016-03-31",4073.49,4156.63,4031.93,4156.63,4100],["2016-04-01",4090.12,4140.0,4090.12,4140.0,1800],["2016-04-04",4156.63,4156.63,4073.49,4148.31,17209],["2016-04-05",4148.31,4156.63,4148.31,4148.31,9700],["2016-04-06",4156.63,4198.19,4115.06,4156.63,21100],["2016-04-07",4156.63,4156.63,4156.63,4156.63,7700],["2016-04-08",4156.63,4173.25,4140.0,4173.25,13600],["2016-04-11",4198.19,4206.51,4156.63,4206.51,9600],["2016-04-12",4181.57,4181.57,4156.63,4156.63,3500],["2016-04-13",4140.0,4173.25,4140.0,4156.63,11000],["2016-04-14",4156.63,4198.19,4156.63,4181.57,15700],["2016-04-15",4181.57,4372.77,4181.57,4289.64,91000],["2016-04-19",4331.2,4414.34,4331.2,4397.71,92300],["2016-04-20",4406.02,4406.02,4281.32,4281.32,5500],["2016-04-21",4281.32,4356.14,4281.32,4331.2,18600],["2016-04-22",4297.95,4322.89,4239.76,4239.76,31200],["2016-04-25",4248.07,4322.89,4198.19,4289.64,29900],["2016-04-26",4281.32,4281.32,4239.76,4281.32,24700],["2016-04-27",4281.32,4364.46,4264.7,4322.89,47700],["2016-04-28",4281.32,4331.2,4256.38,4322.89,16700],["2016-04-29",4314.58,4322.89,4239.76,4281.32,9700],["2016-05-04",4239.76,4239.76,4123.37,4148.31,25400],["2016-05-05",4148.31,4148.31,4040.24,4056.87,24000],["2016-05-06",4073.49,4115.06,4056.87,4081.81,14000],["2016-05-09",4081.81,4123.37,4081.81,4123.37,9100],["2016-05-10",4115.06,4123.37,4098.43,4115.06,4900],["2016-05-11",4098.43,4115.06,4098.43,4106.75,7800],["2016-05-12",4073.49,4131.69,4065.18,4131.69,9300],["2016-05-13",4123.37,4123.37,4073.49,4090.12,11600],["2016-05-16",4073.49,4106.75,4073.49,4106.75,300],["2016-05-17",4090.12,4098.43,4073.49,4098.43,8100],["2016-05-18",4098.43,4098.43,3990.36,4065.18,12300],["2016-05-19",4090.12,4090.12,4031.93,4040.24,5900],["2016-05-20",4040.24,4073.49,4040.24,4073.49,4350],["2016-05-23",4081.81,4148.31,4081.81,4148.31,19700],["2016-05-24",4131.69,4322.89,4115.06,4239.76,36500],["2016-05-25",4239.76,4281.32,4198.19,4239.76,24100],["2016-05-26",4256.38,4281.32,4198.19,4281.32,23400],["2016-05-27",4239.76,4239.76,4198.19,4198.19,5300],["2016-05-30",4198.19,4231.44,4198.19,4231.44,9400],["2016-05-31",4189.88,4231.44,4189.88,4231.44,6900],["2016-06-01",4231.44,4239.76,4156.63,4189.88,8800],["2016-06-02",4173.25,4198.19,4173.25,4189.88,6600],["2016-06-03",4231.44,4239.76,4164.94,4189.88,4700],["2016-06-06",4156.63,4181.57,4156.63,4181.57,4200],["2016-06-07",4173.25,4189.88,4173.25,4189.88,7900],["2016-06-08",4115.06,4223.13,4115.06,4206.51,27900],["2016-06-09",4156.63,4214.82,4156.63,4214.82,12300],["2016-06-10",4164.94,4173.25,4164.94,4164.94,3100],["2016-06-13",4173.25,4173.25,4173.25,4173.25,2800],["2016-06-14",4173.25,4173.25,4156.63,4156.63,3200],["2016-06-15",4181.57,4198.19,4173.25,4173.25,14700],["2016-06-16",4173.25,4181.57,4173.25,4181.57,3600],["2016-06-17",4189.88,4306.26,4181.57,4239.76,44000],["2016-06-20",4239.76,4297.95,4206.51,4297.95,44900],["2016-06-21",4322.89,4364.46,4322.89,4339.52,16500],["2016-06-22",4339.52,4364.46,4256.38,4322.89,25700],["2016-06-23",4322.89,4381.08,4322.89,4381.08,32600],["2016-06-24",4406.02,4406.02,4239.76,4364.46,32610],["2016-06-27",4239.76,4406.02,4239.76,4406.02,14200],["2016-06-28",4364.46,4572.29,4364.46,4572.29,50300],["2016-06-29",4655.42,4763.49,4613.85,4746.87,33500],["2016-06-30",4780.12,4821.69,4780.12,4821.69,32200],["2016-07-01",4780.12,4904.82,4780.12,4904.82,28650],["2016-07-04",4946.38,5278.91,4904.82,5278.91,57930],["2016-07-05",5278.91,5486.75,5278.91,5320.48,57330],["2016-07-06",5320.48,5403.61,4987.95,5303.85,26900],["2016-07-07",5303.85,5445.18,5071.08,5278.91,42100],["2016-07-08",5237.35,5278.91,4987.95,5237.35,20300],["2016-07-11",5079.4,5170.84,5046.14,5054.46,37010],["2016-07-12",5071.08,5195.78,5054.46,5154.22,28200],["2016-07-13",5195.78,5237.35,5071.08,5154.22,14710],["2016-07-14",5237.35,5237.35,5079.4,5079.4,9600],["2016-07-15",5071.08,5154.22,5071.08,5104.34,24810],["2016-07-18",5071.08,5112.65,5071.08,5071.08,10300],["2016-07-19",5071.08,5087.71,5054.46,5087.71,19250],["2016-07-20",5071.08,5071.08,4821.69,5054.46,11700],["2016-07-21",5071.08,5087.71,4971.32,5021.2,11450],["2016-07-22",4979.64,4987.95,4979.64,4979.64,4800],["2016-07-25",4987.95,4987.95,4904.82,4987.95,3400],["2016-07-26",4987.95,5029.52,4904.82,5029.52,11200],["2016-07-27",5029.52,5071.08,5029.52,5071.08,9700],["2016-07-28",5029.52,5071.08,5029.52,5071.08,7000],["2016-07-29",4987.95,5112.65,4987.95,5071.08,8500],["2016-08-01",5071.08,5112.65,5071.08,5096.02,6300],["2016-08-02",5096.02,5096.02,4904.82,5071.08,5300],["2016-08-03",5012.89,5012.89,4921.44,4921.44,4600],["2016-08-04",4996.26,5071.08,4987.95,4987.95,8900],["2016-08-05",5029.52,5029.52,4946.38,4946.38,16100],["2016-08-08",5071.08,5071.08,4987.95,4987.95,10200],["2016-08-09",4987.95,5071.08,4987.95,5021.2,9500],["2016-08-10",4987.95,5071.08,4987.95,5071.08,14300],["2016-08-11",5071.08,5278.91,5071.08,5270.6,42600],["2016-08-12",5278.91,5320.48,5195.78,5195.78,16300],["2016-08-15",5237.35,5270.6,5237.35,5270.6,8100],["2016-08-16",5229.03,5229.03,5112.65,5120.96,20000],["2016-08-17",5154.22,5220.72,5154.22,5212.41,28700],["2016-08-18",5212.41,5237.35,5170.84,5237.35,21200],["2016-08-19",5237.35,5237.35,5195.78,5204.1,17015],["2016-08-22",5220.72,5295.54,5071.08,5295.54,30550],["2016-08-23",5303.85,5644.7,5237.35,5569.88,97210],["2016-08-24",5569.88,5569.88,5445.18,5445.18,14190],["2016-08-25",5503.37,5528.31,5420.24,5486.75,19020],["2016-08-26",5486.75,5669.64,5486.75,5653.01,47675],["2016-08-29",5644.7,5644.7,5553.25,5553.25,26070],["2016-08-30",5569.88,5603.13,5503.37,5578.19,27950],["2016-08-31",5495.06,5653.01,5495.06,5619.76,31890],["2016-09-01",5619.76,5777.71,5578.19,5752.77,50570],["2016-09-05",5777.71,5894.1,5719.52,5894.1,49535],["2016-09-06",5885.78,5902.41,5819.28,5894.1,30610],["2016-09-07",5894.1,5902.41,5777.71,5819.28,31120],["2016-09-08",5777.71,5860.84,5736.14,5819.28,38760],["2016-09-09",5777.71,5844.22,5777.71,5835.9,18455],["2016-09-12",5844.22,5869.16,5736.14,5736.14,15900],["2016-09-13",5736.14,5736.14,5569.88,5736.14,17340],["2016-09-14",5777.71,5777.71,5736.14,5736.14,15000],["2016-09-15",5744.46,5744.46,5653.01,5653.01,11040],["2016-09-16",5702.89,5727.83,5569.88,5694.58,26530],["2016-09-19",5669.64,5694.58,5669.64,5694.58,9500],["2016-09-20",5702.89,5727.83,5636.38,5702.89,14900],["2016-09-21",5694.58,5860.84,5653.01,5744.46,32010],["2016-09-22",5786.02,5860.84,5786.02,5852.53,22300],["2016-09-23",5852.53,5860.84,5794.34,5794.34,12500],["2016-09-26",5835.9,5943.97,5802.65,5943.97,68110],["2016-09-27",5985.54,6052.05,5985.54,6052.05,45440],["2016-09-28",6068.67,6276.5,6068.67,6251.56,33515],["2016-09-29",6068.67,6234.94,6068.67,6185.06,33700],["2016-09-30",6151.81,6185.06,6085.3,6110.24,17340],["2016-10-03",6110.24,6110.24,5985.54,6110.24,25810],["2016-10-04",6110.24,6151.81,6043.73,6043.73,21300],["2016-10-05",6085.3,6110.24,6043.73,6060.36,15900],["2016-10-06",6068.67,6110.24,6060.36,6068.67,24700],["2016-10-07",6068.67,6110.24,5943.97,6068.67,10100],["2016-10-10",6151.81,6151.81,6085.3,6110.24,23350],["2016-10-11",5819.28,6126.87,5819.28,6068.67,17610],["2016-10-12",6101.93,6143.49,6068.67,6135.18,29500],["2016-10-13",6143.49,6143.49,6076.99,6110.24,10120],["2016-10-14",6143.49,6151.81,6110.24,6143.49,16120],["2016-10-17",6143.49,6160.12,6068.67,6068.67,16200],["2016-10-18",6135.18,6135.18,5993.85,5993.85,8400],["2016-10-19",5993.85,6101.93,5993.85,6052.05,15100],["2016-10-20",6068.67,6151.81,6068.67,6126.87,14500],["2016-10-21",6143.49,6143.49,6068.67,6110.24,4700],["2016-10-24",6068.67,6068.67,5819.28,5819.28,16103],["2016-10-25",5819.28,6002.17,5819.28,5885.78,47497],["2016-10-26",5902.41,5902.41,5802.65,5902.41,28400],["2016-10-27",5902.41,5952.29,5844.22,5902.41,12103],["2016-10-28",5902.41,5902.41,5835.9,5885.78,12217],["2016-10-31",5902.41,5902.41,5777.71,5819.28,21860],["2016-11-01",5819.28,5835.9,5777.71,5777.71,12400],["2016-11-02",5736.14,5902.41,5736.14,5860.84,31116],["2016-11-03",5902.41,5902.41,5777.71,5819.28,12551],["2016-11-04",5819.28,5860.84,5819.28,5860.84,13600],["2016-11-07",5860.84,5960.6,5860.84,5919.03,21815],["2016-11-08",5943.97,5943.97,5919.03,5919.03,3710],["2016-11-09",5819.28,5860.84,5736.14,5752.77,6515],["2016-11-10",5835.9,5935.66,5752.77,5935.66,24800],["2016-11-11",5860.84,5902.41,5860.84,5902.41,9700],["2016-11-14",5885.78,5985.54,5885.78,5985.54,44500],["2016-11-15",5985.54,5985.54,5860.84,5902.41,15600],["2016-11-16",5885.78,5902.41,5885.78,5902.41,3600],["2016-11-17",5869.16,5902.41,5844.22,5902.41,24700],["2016-11-18",5902.41,5902.41,5819.28,5860.84,13100],["2016-11-21",5902.41,5902.41,5777.71,5819.28,35000],["2016-11-22",5819.28,5860.84,5694.58,5819.28,33730],["2016-11-23",5777.71,5819.28,5736.14,5819.28,27700],["2016-11-24",5819.28,5819.28,5653.01,5819.28,8300],["2016-11-25",5777.71,5802.65,5736.14,5736.14,13000],["2016-11-28",5736.14,5736.14,5603.13,5619.76,27900],["2016-11-29",5653.01,5694.58,5104.34,5154.22,75820],["2016-11-30",5237.35,5278.91,5154.22,5237.35,34700],["2016-12-01",5278.91,5278.91,5154.22,5237.35,12600],["2016-12-02",5237.35,5320.48,5237.35,5245.66,19020],["2016-12-05",5237.35,5287.23,5237.35,5278.91,31400],["2016-12-06",5262.29,5278.91,5237.35,5278.91,24600],["2016-12-07",5237.35,5370.36,5237.35,5370.36,20500],["2016-12-08",5362.05,5403.61,5278.91,5362.05,10200],["2016-12-09",5320.48,5362.05,5320.48,5362.05,9800],["2016-12-12",5362.05,5420.24,5362.05,5403.61,19300],["2016-12-13",5395.3,5403.61,5278.91,5362.05,11500],["2016-12-14",5362.05,5403.61,5320.48,5386.99,21900],["2016-12-15",5362.05,5362.05,5320.48,5362.05,3440],["2016-12-16",5386.99,5470.12,5386.99,5470.12,100900],["2016-12-19",5445.18,5486.75,5320.48,5362.05,9760],["2016-12-20",5403.61,5420.24,5362.05,5362.05,3000],["2016-12-21",5436.87,5436.87,5362.05,5403.61,99650],["2016-12-22",5403.61,5403.61,5362.05,5386.99,4950],["2016-12-23",5320.48,5362.05,5320.48,5345.42,11215],["2016-12-26",5345.42,5345.42,5320.48,5337.11,7500],["2016-12-27",5328.79,5328.79,5253.97,5262.29,10100],["2016-12-28",5320.48,5362.05,5320.48,5337.11,7100],["2016-12-29",5362.05,5403.61,5362.05,5403.61,4700],["2016-12-30",5278.91,5345.42,5262.29,5262.29,16010],["2017-01-03",5345.42,5403.61,5320.48,5403.61,8300],["2017-01-04",5403.61,5445.18,5403.61,5445.18,7100],["2017-01-05",5362.05,5802.65,5362.05,5802.65,32800],["2017-01-06",5653.01,5736.14,5653.01,5736.14,6460],["2017-01-09",5694.58,5819.28,5653.01,5694.58,9705],["2017-01-10",5677.95,5694.58,5569.88,5569.88,2300],["2017-01-11",5586.5,5636.38,5586.5,5636.38,3860],["2017-01-12",5536.63,5636.38,5536.63,5636.38,3600],["2017-01-13",5611.44,5727.83,5528.31,5653.01,6400],["2017-01-16",5653.01,5694.58,5653.01,5669.64,6900],["2017-01-17",5669.64,5669.64,5403.61,5619.76,7749],["2017-01-18",5586.5,5619.76,5569.88,5569.88,4910],["2017-01-19",5569.88,5569.88,5569.88,5569.88,400],["2017-01-20",5569.88,5719.52,5569.88,5694.58,24500],["2017-01-23",5694.58,5694.58,5653.01,5653.01,8800],["2017-01-24",5653.01,5694.58,5653.01,5669.64,8200],["2017-01-25",5653.01,5669.64,5653.01,5653.01,5900],["2017-02-02",5578.19,5653.01,5578.19,5653.01,700],["2017-02-03",5653.01,5694.58,5653.01,5686.26,23215],["2017-02-06",5619.76,5619.76,5611.44,5611.44,300],["2017-02-07",5403.61,5644.7,5403.61,5611.44,11700],["2017-02-08",5611.44,5611.44,5611.44,5611.44,1250],["2017-02-09",5569.88,5611.44,5569.88,5611.44,2800],["2017-02-10",5569.88,5611.44,5553.25,5611.44,5200],["2017-02-13",5611.44,5653.01,5611.44,5636.38,7806],["2017-02-14",5636.38,5636.38,5569.88,5636.38,7700],["2017-02-15",5636.38,5636.38,5628.07,5636.38,2002],["2017-02-16",5628.07,5628.07,5569.88,5569.88,2101],["2017-02-17",5569.88,5611.44,5569.88,5611.44,12920],["2017-02-20",5619.76,5619.76,5495.06,5528.31,11700],["2017-02-21",5569.88,5569.88,5520.0,5553.25,7700],["2017-02-22",5511.69,5569.88,5486.75,5486.75,6600],["2017-02-23",5569.88,5569.88,5569.88,5569.88,1800],["2017-02-24",5553.25,5619.76,5553.25,5586.5,17200],["2017-02-27",5628.07,5628.07,5569.88,5569.88,4100],["2017-02-28",5611.44,5611.44,5569.88,5569.88,1917],["2017-03-01",5569.88,5569.88,5569.88,5569.88,1700],["2017-03-02",5636.38,5694.58,5569.88,5669.64,14000],["2017-03-03",5669.64,5669.64,5586.5,5669.64,15300],["2017-03-06",5586.5,5586.5,5569.88,5569.88,9103],["2017-03-07",5495.06,5569.88,5486.75,5569.88,5600],["2017-03-08",5669.64,5669.64,5586.5,5586.5,200],["2017-03-09",5586.5,5653.01,5553.25,5628.07,12420],["2017-03-10",5561.56,5653.01,5561.56,5611.44,8100],["2017-03-13",5603.13,5603.13,5586.5,5586.5,600],["2017-03-14",5586.5,5586.5,5445.18,5553.25,1020],["2017-03-15",5544.94,5544.94,5544.94,5544.94,1500],["2017-03-16",5528.31,5536.63,5478.43,5536.63,9900],["2017-03-17",5536.63,5569.88,5287.23,5569.88,26547],["2017-03-20",5569.88,5611.44,5561.56,5561.56,16245],["2017-03-21",5561.56,5611.44,5411.93,5561.56,7000],["2017-03-22",5528.31,5569.88,5528.31,5569.88,5100],["2017-03-23",5553.25,5569.88,5486.75,5495.06,4800],["2017-03-24",5495.06,5528.31,5445.18,5445.18,10145],["2017-03-27",5445.18,5611.44,5445.18,5569.88,10400],["2017-03-28",5445.18,5528.31,5436.87,5486.75,23200],["2017-03-29",5653.01,5653.01,5403.61,5528.31,11100],["2017-03-30",5650.2,5650.2,5441.25,5528.31,8400],["2017-03-31",5528.31,5528.31,5336.78,5441.25,4300],["2017-04-03",5441.25,5484.78,5397.72,5484.78,3700],["2017-04-04",5397.72,5397.72,5397.72,5397.72,500],["2017-04-05",5354.19,5354.19,5310.66,5310.66,3000],["2017-04-07",5476.08,5476.08,5310.66,5310.66,615],["2017-04-10",5310.66,5310.66,5145.25,5267.13,8710],["2017-04-11",5153.95,5223.6,5136.54,5214.9,10750],["2017-04-12",5223.6,5223.6,5136.54,5214.9,6600],["2017-04-13",5258.43,5267.13,5145.25,5214.9,4500],["2017-04-14",5223.6,5554.43,5136.54,5554.43,3200],["2017-04-17",5354.19,5397.72,5180.07,5397.72,4000],["2017-04-18",5354.19,5441.25,5223.6,5241.01,32250],["2017-04-19",5397.72,5415.13,5354.19,5415.13,17100],["2017-04-20",5223.6,5545.72,5223.6,5441.25,5547],["2017-04-21",5441.25,5441.25,5441.25,5441.25,50],["2017-04-24",5441.25,5441.25,5441.25,5441.25,0],["2017-04-25",5310.66,5354.19,5171.37,5171.37,6800],["2017-04-26",5136.54,5267.13,5136.54,5145.25,7600],["2017-04-27",5153.95,5301.96,5153.95,5301.96,900],["2017-04-28",5310.66,5310.66,4971.13,5293.25,5600],["2017-05-03",5223.6,5293.25,5223.6,5293.25,4600],["2017-05-04",5293.25,5310.66,5188.78,5275.84,15400],["2017-05-05",5249.72,5275.84,5232.31,5267.13,2000],["2017-05-08",5267.13,5354.19,5267.13,5354.19,16300],["2017-05-09",5301.96,5310.66,5206.19,5310.66,17600],["2017-05-10",5267.13,5267.13,5267.13,5267.13,700],["2017-05-11",5145.25,5258.43,5049.48,5232.31,9000],["2017-05-12",5232.31,5232.31,5136.54,5223.6,2300],["2017-05-15",5258.43,5258.43,5136.54,5258.43,6300],["2017-05-16",5258.43,5275.84,5223.6,5267.13,23300],["2017-05-17",5162.66,5267.13,5162.66,5267.13,1800],["2017-05-18",5223.6,5293.25,5153.95,5223.6,27700],["2017-05-19",5284.54,5284.54,5136.54,5136.54,21400],["2017-05-22",5223.6,5293.25,5180.07,5249.72,41000],["2017-05-23",5249.72,5293.25,5145.25,5293.25,16500],["2017-05-24",5223.6,5397.72,5223.6,5362.9,22900],["2017-05-25",5362.9,5441.25,5249.72,5441.25,40200],["2017-05-26",5441.25,5484.78,5397.72,5458.66,45337],["2017-05-29",5441.25,5519.61,5441.25,5449.96,26600],["2017-05-30",5484.78,5658.9,5484.78,5615.37,40500],["2017-05-31",5615.37,5702.43,5615.37,5702.43,36513],["2017-06-01",5702.43,5702.43,5397.72,5658.9,17100],["2017-06-02",5615.37,5702.43,5615.37,5702.43,17600],["2017-06-05",5702.43,5702.43,5702.43,5702.43,0],["2017-06-06",5658.9,5702.43,5493.49,5606.67,21910],["2017-06-07",5589.25,5615.37,5571.84,5615.37,4400],["2017-06-08",5484.78,5571.84,5484.78,5571.84,3200],["2017-06-09",5528.31,5571.84,5528.31,5571.84,10000],["2017-06-12",5563.14,5589.25,5563.14,5589.25,6000],["2017-06-13",5589.25,5589.25,5589.25,5589.25,0],["2017-06-14",5571.84,5571.84,5267.13,5563.14,8100],["2017-06-15",5571.84,5615.37,5571.84,5615.37,2012],["2017-06-16",5310.66,5563.14,5267.13,5554.43,3000],["2017-06-19",5406.43,5571.84,5406.43,5571.84,1933],["2017-06-20",5397.72,5563.14,5397.72,5563.14,1100],["2017-06-21",5397.72,5650.2,5397.72,5650.2,200],["2017-06-22",5650.2,5650.2,5650.2,5650.2,33],["2017-06-23",5650.2,5650.2,5650.2,5650.2,1],["2017-06-26",5415.13,5650.2,5415.13,5571.84,1200],["2017-06-27",5571.84,5571.84,5571.84,5571.84,33],["2017-06-28",5571.84,5571.84,5571.84,5571.84,0],["2017-06-29",5650.2,5650.2,5650.2,5650.2,200],["2017-06-30",5615.37,5615.37,5484.78,5484.78,1150],["2017-07-03",5597.96,5597.96,5597.96,5597.96,115],["2017-07-04",5632.78,5632.78,5632.78,5632.78,100],["2017-07-05",5502.19,5641.49,5484.78,5589.25,20500],["2017-07-06",5502.19,5563.14,5484.78,5563.14,3100],["2017-07-07",5493.49,5493.49,5484.78,5484.78,3300],["2017-07-10",5467.37,5484.78,5449.96,5484.78,2350],["2017-07-11",5484.78,5484.78,5484.78,5484.78,0],["2017-07-12",5484.78,5484.78,5484.78,5484.78,0],["2017-07-13",5484.78,5484.78,5484.78,5484.78,0],["2017-07-14",5441.25,5476.08,5441.25,5476.08,2500],["2017-07-17",5476.08,5476.08,5476.08,5476.08,68],["2017-07-18",5441.25,5458.66,5441.25,5458.66,1400],["2017-07-19",5354.19,5476.08,5354.19,5467.37,7790],["2017-07-20",5362.9,5467.37,5354.19,5467.37,1600],["2017-07-21",5484.78,5484.78,5441.25,5458.66,3900],["2017-07-24",5458.66,5467.37,5406.43,5467.37,990],["2017-07-25",5467.37,5467.37,5467.37,5467.37,50],["2017-07-26",5397.72,5476.08,5397.72,5476.08,1100],["2017-07-27",5467.37,5467.37,5467.37,5467.37,3500],["2017-07-28",5467.37,5467.37,5467.37,5467.37,0],["2017-07-31",5397.72,5449.96,5397.72,5449.96,900],["2017-08-01",5449.96,5458.66,5449.96,5458.66,2300],["2017-08-02",5397.72,5432.55,5397.72,5432.55,1100],["2017-08-03",5397.72,5397.72,5293.25,5397.72,1900],["2017-08-04",5406.43,5467.37,5397.72,5467.37,5100],["2017-08-07",5484.78,5597.96,5484.78,5597.96,27210],["2017-08-08",5606.67,5615.37,5606.67,5606.67,2800],["2017-08-09",5571.84,5658.9,5571.84,5658.9,6000],["2017-08-10",5554.43,5658.9,5554.43,5658.9,10600],["2017-08-11",5676.31,5745.96,5571.84,5745.96,19000],["2017-08-14",5728.55,5745.96,5658.9,5658.9,5900],["2017-08-15",5658.9,5676.31,5545.72,5658.9,5300],["2017-08-16",5658.9,5745.96,5615.37,5615.37,41800],["2017-08-17",5571.84,5650.2,5571.84,5650.2,3915],["2017-08-18",5658.9,5658.9,5537.02,5641.49,7300],["2017-08-21",5632.78,5719.84,5632.78,5719.84,18200],["2017-08-22",5702.43,5728.55,5702.43,5728.55,7300],["2017-08-23",5702.43,5702.43,5702.43,5702.43,100],["2017-08-24",5702.43,5702.43,5702.43,5702.43,50],["2017-08-25",5702.43,5702.43,5702.43,5702.43,0],["2017-08-28",5615.37,5641.49,5615.37,5641.49,2800],["2017-08-29",5658.9,5658.9,5571.84,5606.67,1715],["2017-08-30",5597.96,5597.96,5597.96,5597.96,900],["2017-08-31",5571.84,5615.37,5571.84,5615.37,3435],["2017-09-01",5554.43,5606.67,5554.43,5606.67,2400],["2017-09-05",5537.02,5597.96,5528.31,5597.96,11350],["2017-09-06",5571.84,5615.37,5571.84,5597.96,6400],["2017-09-07",5589.25,5589.25,5537.02,5589.25,2100],["2017-09-08",5571.84,5571.84,5537.02,5571.84,1320],["2017-09-11",5571.84,5615.37,5545.72,5597.96,17250],["2017-09-12",5571.84,5615.37,5571.84,5606.67,5312],["2017-09-13",5571.84,5615.37,5571.84,5571.84,7100],["2017-09-14",5615.37,5658.9,5528.31,5624.08,8820],["2017-09-15",5615.37,5632.78,5580.55,5580.55,6200],["2017-09-18",5580.55,5615.37,5571.84,5589.25,3020],["2017-09-19",5606.67,5606.67,5484.78,5580.55,4710],["2017-09-20",5571.84,5632.78,5484.78,5632.78,1910],["2017-09-21",5571.84,5615.37,5484.78,5615.37,800],["2017-09-22",5528.31,5606.67,5528.31,5606.67,1152],["2017-09-25",5606.67,5606.67,5528.31,5554.43,6065],["2017-09-26",5493.49,5493.49,5484.78,5484.78,2820],["2017-09-27",5441.25,5441.25,5362.9,5397.72,3022],["2017-09-28",5484.78,5484.78,5484.78,5484.78,100],["2017-09-29",5484.78,5484.78,5484.78,5484.78,400],["2017-10-02",5484.78,5658.9,5484.78,5615.37,9800],["2017-10-03",5615.37,5658.9,5528.31,5528.31,4800],["2017-10-04",5571.84,5615.37,5484.78,5528.31,3620],["2017-10-05",5484.78,5484.78,5484.78,5484.78,3300],["2017-10-06",5484.78,5528.31,5484.78,5528.31,3100],["2017-10-09",5528.31,5528.31,5484.78,5484.78,1500],["2017-10-10",5441.25,5484.78,5389.02,5484.78,900],["2017-10-11",5484.78,5528.31,5484.78,5528.31,12000],["2017-10-12",5449.96,5545.72,5449.96,5545.72,500],["2017-10-13",5545.72,5545.72,5545.72,5545.72,1000],["2017-10-16",5449.96,5528.31,5449.96,5528.31,2100],["2017-10-17",5441.25,5528.31,5441.25,5528.31,1500],["2017-10-18",5458.66,5493.49,5441.25,5493.49,6500],["2017-10-19",5458.66,5493.49,5389.02,5493.49,2200],["2017-10-20",5493.49,5493.49,5493.49,5493.49,0],["2017-10-23",5493.49,5493.49,5493.49,5493.49,0],["2017-10-24",5223.6,5441.25,5223.6,5441.25,900],["2017-10-25",5310.66,5397.72,5223.6,5397.72,1100],["2017-10-26",5310.66,5484.78,5310.66,5484.78,5800],["2017-10-27",5328.07,5380.31,5328.07,5380.31,9500],["2017-10-30",5380.31,5484.78,5354.19,5484.78,15500],["2017-10-31",5362.9,5484.78,5345.49,5484.78,14800],["2017-11-01",5354.19,5397.72,5319.37,5354.19,14400],["2017-11-02",5354.19,5397.72,5275.84,5275.84,6020],["2017-11-03",5223.6,5249.72,5223.6,5223.6,6200],["2017-11-06",5223.6,5484.78,5197.48,5223.6,25350],["2017-11-07",5476.08,5476.08,5397.72,5397.72,2000],["2017-11-08",5484.78,5484.78,5397.72,5397.72,3400],["2017-11-09",5397.72,5397.72,5397.72,5397.72,0],["2017-11-10",5267.13,5267.13,5267.13,5267.13,200],["2017-11-13",5310.66,5354.19,5162.66,5162.66,42820],["2017-11-14",5310.66,5310.66,5223.6,5223.6,1230],["2017-11-15",5223.6,5223.6,5223.6,5223.6,0],["2017-11-16",5223.6,5223.6,5214.9,5223.6,4100],["2017-11-17",5357.54,5402.19,5268.25,5268.25,50000],["2017-11-20",5232.53,5241.46,5232.53,5241.46,9900],["2017-11-21",5250.39,5357.54,5250.39,5357.54,7200],["2017-11-22",5312.89,5312.89,5178.96,5286.11,29800],["2017-11-23",5223.6,5223.6,5178.96,5178.96,22500],["2017-11-24",5170.03,5170.03,5045.02,5045.02,9300],["2017-11-27",5045.02,5045.02,5045.02,5045.02,100],["2017-11-28",5089.66,5089.66,5089.66,5089.66,100],["2017-11-29",5089.66,5089.66,5089.66,5089.66,10500],["2017-11-30",5089.66,5357.54,5089.66,5357.54,7500],["2017-12-01",5178.96,5357.54,5178.96,5286.11,52000],["2017-12-04",5268.25,5286.11,5071.8,5089.66,13900],["2017-12-05",5250.39,5250.39,5250.39,5250.39,200],["2017-12-06",5178.96,5268.25,5178.96,5232.53,10800],["2017-12-07",5250.39,5250.39,5134.31,5161.1,17750],["2017-12-08",5161.1,5196.81,5161.1,5196.81,800],["2017-12-11",5223.6,5268.25,5223.6,5268.25,5100],["2017-12-12",5312.89,5321.82,5000.37,5268.25,4900],["2017-12-13",5268.25,5312.89,5018.23,5312.89,5900],["2017-12-14",5045.02,5295.04,5045.02,5045.02,5800],["2017-12-15",5268.25,5312.89,5134.31,5134.31,7000],["2017-12-18",5312.89,5312.89,5268.25,5303.96,7300],["2017-12-19",5295.04,5303.96,5062.88,5268.25,14700],["2017-12-20",5312.89,5312.89,5098.59,5268.25,4900],["2017-12-21",5268.25,5268.25,5268.25,5268.25,0],["2017-12-22",5134.31,5268.25,5134.31,5178.96,1000],["2017-12-25",5178.96,5178.96,5178.96,5178.96,0],["2017-12-26",5232.53,5232.53,5232.53,5232.53,600],["2017-12-27",5232.53,5232.53,5232.53,5232.53,0],["2017-12-28",5268.25,5268.25,5268.25,5268.25,800],["2017-12-29",5178.96,5232.53,5178.96,5223.6,4100],["2018-01-02",5268.25,5268.25,5178.96,5223.6,4200],["2018-01-03",5036.09,5053.95,5027.16,5053.95,1400],["2018-01-04",5161.1,5161.1,5161.1,5161.1,100],["2018-01-05",5178.96,5178.96,5152.17,5152.17,2000],["2018-01-08",4928.94,4928.94,4928.94,4928.94,100],["2018-01-09",5089.66,5125.38,5089.66,5125.38,90800],["2018-01-10",5000.37,5107.52,5000.37,5089.66,900],["2018-01-11",4911.08,5089.66,4732.49,5062.88,31200],["2018-01-12",5080.73,5080.73,4911.08,4955.72,92000],["2018-01-15",4911.08,4955.72,4911.08,4955.72,1700],["2018-01-16",5071.8,5071.8,4911.08,4982.51,29500],["2018-01-17",4982.51,4982.51,4973.58,4973.58,2000],["2018-01-18",4911.08,4928.94,4866.43,4928.94,3600],["2018-01-19",4920.01,5045.02,4911.08,5027.16,12900],["2018-01-22",5045.02,5134.31,5045.02,5134.31,6020],["2018-01-23",5125.38,5312.89,5125.38,5268.25,16500],["2018-01-24",5268.25,5268.25,5268.25,5268.25,1300],["2018-01-25",5178.96,5178.96,5178.96,5178.96,1000],["2018-01-26",5196.81,5196.81,5196.81,5196.81,400],["2018-01-29",5178.96,5268.25,5178.96,5268.25,12200],["2018-01-30",5178.96,5178.96,5178.96,5178.96,3300],["2018-01-31",5178.96,5178.96,5089.66,5089.66,2700],["2018-02-01",5089.66,5178.96,5089.66,5178.96,4700],["2018-02-02",5089.66,5178.96,5089.66,5178.96,4500],["2018-02-05",5134.31,5214.67,5089.66,5214.67,8200],["2018-02-06",5089.66,5178.96,4741.42,5178.96,6700],["2018-02-07",5178.96,5178.96,5178.96,5178.96,0],["2018-02-08",5178.96,5178.96,5178.96,5178.96,20],["2018-02-09",5178.96,5178.96,5178.96,5178.96,0],["2018-02-12",5089.66,5089.66,5089.66,5089.66,100],["2018-02-13",5089.66,5089.66,5089.66,5089.66,0],["2018-02-21",5000.37,5000.37,5000.37,5000.37,100],["2018-02-22",5000.37,5000.37,5000.37,5000.37,200],["2018-02-23",5125.38,5134.31,5125.38,5134.31,700],["2018-02-26",5098.59,5098.59,5098.59,5098.59,200],["2018-02-27",5089.66,5089.66,5000.37,5000.37,1900],["2018-02-28",5000.37,5053.95,4643.2,5053.95,21400],["2018-03-01",5045.02,5053.95,5000.37,5000.37,12700],["2018-03-02",4598.56,5000.37,4598.56,5000.37,500],["2018-03-05",4732.49,5045.02,4732.49,5045.02,4400],["2018-03-06",5053.95,5053.95,5045.02,5053.95,8100],["2018-03-07",5053.95,5053.95,5053.95,5053.95,200],["2018-03-08",5000.37,5027.16,5000.37,5027.16,7100],["2018-03-09",5027.16,5027.16,5027.16,5027.16,0],["2018-03-12",5018.23,5018.23,5018.23,5018.23,207],["2018-03-13",4911.08,4964.65,4911.08,4964.65,5300],["2018-03-14",5000.37,5000.37,5000.37,5000.37,2300],["2018-03-15",5000.37,5000.37,5000.37,5000.37,0],["2018-03-16",5000.37,5000.37,5000.37,5000.37,0],["2018-03-19",4964.65,4964.65,4964.65,4964.65,1200],["2018-03-20",4982.51,4982.51,4911.08,4964.65,3800],["2018-03-21",4902.15,4902.15,4902.15,4902.15,200],["2018-03-22",4964.65,5053.95,4964.65,5000.37,11500],["2018-03-23",5000.37,5000.37,5000.37,5000.37,0],["2018-03-26",4821.79,4973.58,4821.79,4973.58,7700],["2018-03-27",4911.08,4955.72,4911.08,4955.72,4400],["2018-03-28",4973.58,4973.58,4964.65,4964.65,400],["2018-03-29",4964.65,4964.65,4964.65,4964.65,0],["2018-03-30",4821.79,4964.65,4821.79,4964.65,3500],["2018-04-02",4982.51,5053.95,4982.51,5018.23,17600],["2018-04-03",5018.23,5045.75,4999.88,5018.23,11000],["2018-04-04",5137.49,5137.49,4999.88,5018.23,17400],["2018-04-05",5091.62,5091.62,5091.62,5091.62,1200],["2018-04-06",5045.75,5091.62,5036.58,5091.62,2100],["2018-04-09",4954.01,4954.01,4954.01,4954.01,4100],["2018-04-10",4862.27,5036.58,4862.27,5036.58,600],["2018-04-11",5036.58,5036.58,5036.58,5036.58,0],["2018-04-12",5036.58,5036.58,5036.58,5036.58,0],["2018-04-13",5036.58,5036.58,5036.58,5036.58,0],["2018-04-16",4954.01,4999.88,4954.01,4999.88,2300],["2018-04-17",4862.27,5045.75,4862.27,5045.75,4100],["2018-04-18",4954.01,5045.75,4954.01,5045.75,1600],["2018-04-19",5045.75,5045.75,5045.75,5045.75,0],["2018-04-20",4871.44,4999.88,4770.53,4770.53,16600],["2018-04-23",4596.22,4954.01,4587.05,4917.31,10400],["2018-04-24",4954.01,4954.01,4697.14,4853.1,16500],["2018-04-26",4724.66,4853.1,4724.66,4853.1,12400],["2018-04-27",4770.53,4816.4,4770.53,4816.4,4200],["2018-05-02",4871.44,4871.44,4632.92,4871.44,5500],["2018-05-03",4614.57,4853.1,4495.31,4853.1,5900],["2018-05-04",4853.1,4853.1,4853.1,4853.1,0],["2018-05-07",4853.1,4954.01,4853.1,4954.01,29200],["2018-05-08",4917.31,5009.06,4908.14,4990.71,25400],["2018-05-09",4935.66,4954.01,4935.66,4935.66,3000],["2018-05-10",4908.14,4999.88,4908.14,4954.01,25300],["2018-05-11",4954.01,4954.01,4954.01,4954.01,0],["2018-05-14",4862.27,4935.66,4862.27,4917.31,5600],["2018-05-15",4816.4,4862.27,4724.66,4862.27,4400],["2018-05-16",4862.27,4908.14,4862.27,4908.14,4300],["2018-05-17",4898.97,4908.14,4898.97,4908.14,500],["2018-05-18",4908.14,4908.14,4908.14,4908.14,0],["2018-05-21",4908.14,4908.14,4908.14,4908.14,0],["2018-05-22",4816.4,4908.14,4770.53,4871.44,40700],["2018-05-23",4770.53,4862.27,4724.66,4770.53,24700],["2018-05-24",4853.1,4862.27,4761.35,4770.53,21500],["2018-05-25",4678.79,4770.53,4678.79,4770.53,5300],["2018-05-28",4632.92,4807.23,4412.74,4807.23,3200],["2018-05-29",4807.23,4807.23,4807.23,4807.23,0],["2018-05-30",4807.23,4825.57,4770.53,4807.23,14700],["2018-05-31",4770.53,4770.53,4669.61,4669.61,13400],["2018-06-01",4669.61,4669.61,4669.61,4669.61,0],["2018-06-04",4669.61,4669.61,4669.61,4669.61,0],["2018-06-05",4669.61,4669.61,4669.61,4669.61,0],["2018-06-06",4412.74,4412.74,4412.74,4412.74,1500],["2018-06-07",4651.27,4651.27,4449.44,4577.87,10300],["2018-06-08",4577.87,4577.87,4577.87,4577.87,800],["2018-06-11",4495.31,4495.31,4458.61,4495.31,4000],["2018-06-12",4678.79,4678.79,4421.91,4559.52,2200],["2018-06-13",4587.05,4587.05,4449.44,4577.87,3200],["2018-06-14",4770.53,4770.53,4449.44,4495.31,3700],["2018-06-15",4770.53,4770.53,4770.53,4770.53,100],["2018-06-18",4458.61,4486.13,4311.82,4486.13,4800],["2018-06-19",4770.53,4770.53,4311.82,4357.69,4700],["2018-06-20",4577.87,4577.87,4412.74,4412.74,1600],["2018-06-21",4403.57,4513.65,4403.57,4504.48,10600],["2018-06-22",4770.53,4770.53,4495.31,4559.52,5800],["2018-06-25",4770.53,4770.53,4559.52,4623.74,8300],["2018-06-26",4770.53,4770.53,4587.05,4660.44,2900],["2018-06-27",4660.44,4660.44,4660.44,4660.44,0],["2018-06-28",4770.53,4770.53,4770.53,4770.53,100],["2018-06-29",4770.53,4770.53,4770.53,4770.53,0],["2018-07-02",4513.65,4770.53,4513.65,4770.53,3600],["2018-07-03",4770.53,4908.14,4770.53,4908.14,12400],["2018-07-04",5045.75,5045.75,5045.75,5045.75,100],["2018-07-05",4770.53,4898.97,4770.53,4898.97,1400],["2018-07-06",5045.75,5045.75,4862.27,4908.14,31900],["2018-07-09",5045.75,5045.75,4908.14,4908.14,157000],["2018-07-10",5045.75,5229.23,4908.14,5229.23,8100],["2018-07-11",5229.23,5229.23,5045.75,5229.23,2900],["2018-07-12",5229.23,5229.23,5229.23,5229.23,149400],["2018-07-13",5412.72,5412.72,5137.49,5229.23,4200],["2018-07-16",5183.36,5183.36,5137.49,5137.49,7900],["2018-07-17",5412.72,5412.72,5137.49,5183.36,12900],["2018-07-18",5412.72,5412.72,5229.23,5320.97,11600],["2018-07-19",5412.72,5412.72,5229.23,5275.1,3500],["2018-07-20",5504.46,5504.46,5504.46,5504.46,100],["2018-07-23",5504.46,5504.46,5504.46,5504.46,0],["2018-07-24",5229.23,5504.46,5229.23,5504.46,19400],["2018-07-25",5504.46,5669.59,5412.72,5669.59,9600],["2018-07-26",6146.64,6229.21,5687.94,6100.77,22500],["2018-07-27",6100.77,6100.77,6100.77,6100.77,0],["2018-07-30",5871.42,5963.16,5871.42,5963.16,7500],["2018-07-31",5963.16,5981.51,5412.72,5963.16,17400],["2018-08-01",5412.72,5871.42,5412.72,5871.42,1100],["2018-08-02",5871.42,5871.42,5871.42,5871.42,0],["2018-08-03",5871.42,5871.42,5871.42,5871.42,0],["2018-08-06",5871.42,5871.42,5871.42,5871.42,5300],["2018-08-07",5871.42,5871.42,5871.42,5871.42,1100],["2018-08-08",5293.45,5779.68,5293.45,5779.68,3900],["2018-08-09",5779.68,5779.68,5779.68,5779.68,0],["2018-08-10",5687.94,5761.33,5687.94,5761.33,2200],["2018-08-13",5761.33,5761.33,5761.33,5761.33,100],["2018-08-14",5761.33,5761.33,5761.33,5761.33,0],["2018-08-15",5761.33,5761.33,5761.33,5761.33,16500],["2018-08-16",5761.33,5761.33,5761.33,5761.33,0],["2018-08-17",5229.23,5678.76,5229.23,5678.76,500],["2018-08-20",5687.94,5687.94,5678.76,5678.76,200],["2018-08-21",5678.76,5678.76,5678.76,5678.76,0],["2018-08-22",5642.07,5642.07,5642.07,5642.07,16900],["2018-08-23",5495.28,5614.55,5495.28,5614.55,21100],["2018-08-24",5596.2,5953.99,5596.2,5953.99,3600],["2018-08-27",5779.68,5853.07,5779.68,5853.07,23650],["2018-08-28",5853.07,5853.07,5853.07,5853.07,600],["2018-08-29",5825.55,5853.07,5779.68,5853.07,30000],["2018-08-30",5504.46,5807.2,5504.46,5807.2,200],["2018-08-31",5807.2,5807.2,5807.2,5807.2,0],["2018-09-04",5825.55,5825.55,5779.68,5779.68,26600],["2018-09-05",5779.68,5779.68,5779.68,5779.68,0],["2018-09-06",5779.68,5779.68,5779.68,5779.68,0],["2018-09-07",5210.89,5733.81,5210.89,5256.76,400],["2018-09-10",5284.28,5596.2,5256.76,5596.2,28300],["2018-09-11",5761.33,5761.33,5678.76,5678.76,200],["2018-09-12",5669.59,5669.59,5669.59,5669.59,100],["2018-09-13",5119.14,5669.59,5119.14,5623.72,73200],["2018-09-14",5596.2,5596.2,5596.2,5596.2,33900],["2018-09-17",5651.24,5651.24,5651.24,5651.24,100],["2018-09-18",5504.46,5587.02,5495.28,5587.02,71100],["2018-09-19",5495.28,5504.46,5495.28,5504.46,30200],["2018-09-20",5146.67,5531.98,5146.67,5531.98,200],["2018-09-21",5531.98,5531.98,5531.98,5531.98,0],["2018-09-24",5531.98,5531.98,5531.98,5531.98,0],["2018-09-25",5238.41,5458.59,5238.41,5458.59,2500],["2018-09-26",5495.28,5642.07,5495.28,5642.07,3600],["2018-09-27",5642.07,5642.07,5642.07,5642.07,0],["2018-09-28",5385.19,5440.24,5385.19,5440.24,700],["2018-10-01",5412.72,5412.72,5403.54,5412.72,1300],["2018-10-02",5449.41,5944.81,5449.41,5944.81,9500],["2018-10-03",5642.07,5871.42,5642.07,5825.55,11900],["2018-10-04",5825.55,5917.29,5825.55,5871.42,17900],["2018-10-05",5871.42,5871.42,5871.42,5871.42,0],["2018-10-08",5330.15,5779.68,5330.15,5779.68,600],["2018-10-09",5779.68,5779.68,5779.68,5779.68,0],["2018-10-10",5687.94,5825.55,5687.94,5733.81,10000],["2018-10-11",5733.81,5733.81,5733.81,5733.81,0],["2018-10-12",5504.46,5853.07,5504.46,5825.55,9900],["2018-10-15",5376.02,5779.68,5376.02,5779.68,1100],["2018-10-16",5779.68,5779.68,5779.68,5779.68,0],["2018-10-17",5238.41,5779.68,5238.41,5779.68,5800],["2018-10-18",5779.68,5779.68,5779.68,5779.68,0],["2018-10-19",5687.94,5761.33,5687.94,5761.33,6000],["2018-10-22",5724.63,5825.55,5724.63,5825.55,12600],["2018-10-23",5825.55,5825.55,5779.68,5798.03,6400],["2018-10-24",5798.03,5798.03,5798.03,5798.03,100],["2018-10-25",5238.41,5779.68,5238.41,5779.68,300],["2018-10-26",5412.72,5770.51,5412.72,5770.51,500],["2018-10-29",5944.81,5944.81,5944.81,5944.81,800],["2018-10-30",5733.81,5733.81,5596.2,5687.94,400],["2018-10-31",5871.42,5871.42,5871.42,5871.42,1100],["2018-11-01",5871.42,5871.42,5871.42,5871.42,0],["2018-11-02",5871.42,5871.42,5871.42,5871.42,0],["2018-11-05",5871.42,5871.42,5871.42,5871.42,0],["2018-11-06",5284.28,5825.55,5284.28,5825.55,3500],["2018-11-07",5779.68,5779.68,5669.59,5779.68,5600],["2018-11-08",5733.81,5807.2,5687.94,5807.2,13200],["2018-11-09",5669.59,5788.85,5669.59,5788.85,5000],["2018-11-12",5669.59,5825.55,5669.59,5816.38,7000],["2018-11-13",5669.59,5798.03,5669.59,5798.03,5800],["2018-11-14",5742.98,5779.68,5513.63,5779.68,9900],["2018-11-15",5779.68,5807.2,5733.81,5807.2,12300],["2018-11-16",5825.55,5825.55,5779.68,5825.55,5900],["2018-11-19",5770.51,5779.68,5733.81,5770.51,3900],["2018-11-20",5669.59,5825.55,5504.46,5825.55,25100],["2018-11-21",5872.91,5872.91,5872.91,5872.91,100],["2018-11-22",5872.91,5872.91,5872.91,5872.91,0],["2018-11-23",5778.19,5825.55,5778.19,5825.55,1800],["2018-11-26",5825.55,5872.91,5636.1,5872.91,3900],["2018-11-27",5825.55,5872.91,5825.55,5872.91,5100],["2018-11-28",5825.55,5872.91,5825.55,5872.91,2500],["2018-11-29",5825.55,5872.91,5825.55,5872.91,2000],["2018-11-30",5314.04,5872.91,5314.04,5872.91,1300],["2018-12-03",5285.62,6062.36,5285.62,6062.36,5000],["2018-12-04",5872.91,5986.58,5872.91,5986.58,3800],["2018-12-05",5853.97,6005.53,5853.97,6005.53,6700],["2018-12-06",5853.97,5967.64,5655.05,5967.64,3200],["2018-12-07",5853.97,5967.64,5853.97,5958.16,8800],["2018-12-10",5853.97,5939.22,5853.97,5939.22,1700],["2018-12-11",5853.97,5920.27,5853.97,5920.27,2300],["2018-12-12",5853.97,5920.27,5853.97,5920.27,4400],["2018-12-13",5853.97,5920.27,5853.97,5920.27,2900],["2018-12-14",5853.97,5872.91,5853.97,5872.91,3100],["2018-12-17",5853.97,5986.58,5853.97,5986.58,2000],["2018-12-18",5853.97,5920.27,5853.97,5920.27,1700],["2018-12-19",5853.97,5920.27,5806.6,5920.27,3600],["2018-12-20",5853.97,5967.64,5853.97,5967.64,1500],["2018-12-21",5853.97,5920.27,5853.97,5920.27,1300],["2018-12-24",5872.91,5891.86,5872.91,5891.86,1000],["2018-12-25",5891.86,5920.27,5891.86,5920.27,1500],["2018-12-26",5920.27,5920.27,5920.27,5920.27,0],["2018-12-27",5920.27,5920.27,5920.27,5920.27,0],["2018-12-28",5920.27,5920.27,5920.27,5920.27,0],["2019-01-02",5920.27,5920.27,5920.27,5920.27,0],["2019-01-03",5920.27,5920.27,5920.27,5920.27,0],["2019-01-04",5920.27,5920.27,5920.27,5920.27,0],["2019-01-07",5920.27,5920.27,5920.27,5920.27,0],["2019-01-08",5920.27,5920.27,5920.27,5920.27,0],["2019-01-09",5872.91,5920.27,5872.91,5920.27,3800],["2019-01-10",5920.27,5920.27,5920.27,5920.27,0],["2019-01-11",5920.27,5920.27,5920.27,5920.27,0],["2019-01-14",5920.27,5920.27,5920.27,5920.27,0],["2019-01-15",5920.27,5920.27,5920.27,5920.27,0],["2019-01-16",5920.27,5920.27,5920.27,5920.27,0],["2019-01-17",5778.19,5920.27,5778.19,5920.27,600],["2019-01-18",5920.27,5920.27,5920.27,5920.27,0],["2019-01-21",5920.27,5920.27,5920.27,5920.27,0],["2019-01-22",5920.27,5920.27,5920.27,5920.27,0],["2019-01-23",5872.91,5967.64,5872.91,5967.64,900],["2019-01-24",5967.64,5967.64,5967.64,5967.64,0],["2019-01-25",5872.91,5958.16,5872.91,5958.16,5600],["2019-01-28",5958.16,5958.16,5958.16,5958.16,0],["2019-01-29",5958.16,5958.16,5958.16,5958.16,0],["2019-01-30",5920.27,5920.27,5920.27,5920.27,2000],["2019-01-31",5920.27,5920.27,5920.27,5920.27,0],["2019-02-01",5920.27,5920.27,5920.27,5920.27,0],["2019-02-11",5920.27,5920.27,5920.27,5920.27,0],["2019-02-12",5920.27,5920.27,5683.46,5683.46,9600],["2019-02-13",5872.91,5872.91,5872.91,5872.91,100],["2019-02-14",5778.19,5872.91,5778.19,5872.91,7600],["2019-02-15",5872.91,5872.91,5872.91,5872.91,0],["2019-02-18",5872.91,5872.91,5872.91,5872.91,0],["2019-02-19",5872.91,5872.91,5872.91,5872.91,0],["2019-02-20",5825.55,5863.44,5825.55,5863.44,600],["2019-02-21",5778.19,5863.44,5778.19,5863.44,2300],["2019-02-22",5863.44,5863.44,5863.44,5863.44,0],["2019-02-25",5683.46,5872.91,5683.46,5872.91,1100],["2019-02-26",5872.91,5872.91,5872.91,5872.91,0],["2019-02-27",5872.91,5872.91,5872.91,5872.91,0],["2019-02-28",5683.46,5816.08,5683.46,5816.08,4700],["2019-03-01",5825.55,5920.27,5702.41,5920.27,7000],["2019-03-04",5920.27,5920.27,5920.27,5920.27,0],["2019-03-05",5920.27,5920.27,5920.27,5920.27,0],["2019-03-06",5920.27,5920.27,5920.27,5920.27,0],["2019-03-07",5863.44,5948.69,5825.55,5948.69,3000],["2019-03-08",5872.91,5958.16,5872.91,5958.16,61700],["2019-03-11",5692.94,5920.27,5692.94,5920.27,2300],["2019-03-12",5683.46,5910.8,5683.46,5872.91,10700],["2019-03-13",5872.91,5872.91,5825.55,5825.55,62000],["2019-03-14",5778.19,5778.19,5778.19,5778.19,400],["2019-03-15",5778.19,5778.19,5778.19,5778.19,200],["2019-03-18",5588.74,5768.72,5588.74,5768.72,3100],["2019-03-19",5768.72,5768.72,5768.72,5768.72,0],["2019-03-20",5768.72,5768.72,5768.72,5768.72,0],["2019-03-21",5683.46,5683.46,5683.46,5683.46,100],["2019-03-22",5683.46,5683.46,5683.46,5683.46,0],["2019-03-25",5876.12,5876.12,5837.59,5866.49,2600],["2019-03-26",5683.46,5847.22,5683.46,5847.22,600],["2019-03-27",5876.12,6049.52,5876.12,6049.52,31600],["2019-03-28",6049.52,6049.52,6049.52,6049.52,0],["2019-03-29",5683.46,5779.79,5683.46,5779.79,400],["2019-04-01",5779.79,5779.79,5779.79,5779.79,0],["2019-04-02",5837.59,5837.59,5837.59,5837.59,100],["2019-04-03",5876.12,5876.12,5856.86,5856.86,266800],["2019-04-04",5856.86,5856.86,5856.86,5856.86,0],["2019-04-05",5856.86,5856.86,5856.86,5856.86,0],["2019-04-08",5856.86,5856.86,5856.86,5856.86,0],["2019-04-09",5587.13,5779.79,5278.88,5779.79,2800],["2019-04-10",5779.79,5876.12,5770.16,5876.12,4500],["2019-04-11",5876.12,5876.12,5876.12,5876.12,0],["2019-04-12",5876.12,5876.12,5876.12,5876.12,0],["2019-04-16",5827.96,5991.72,5770.16,5905.02,38900],["2019-04-17",5905.02,5905.02,5905.02,5905.02,0],["2019-04-18",5905.02,5905.02,5905.02,5905.02,0],["2019-04-19",5866.49,5914.65,5683.46,5914.65,2000],["2019-04-22",5914.65,5914.65,5914.65,5914.65,0],["2019-04-23",5538.97,5876.12,5404.11,5876.12,2200],["2019-04-24",5644.93,5837.59,5644.93,5837.59,15400],["2019-04-25",6020.62,6020.62,5702.73,5924.29,8450],["2019-04-26",5866.49,5876.12,5866.49,5876.12,600],["2019-05-02",5866.49,5905.02,5866.49,5885.76,4600],["2019-05-03",5885.76,5885.76,5885.76,5885.76,0],["2019-05-06",5876.12,5962.82,5779.79,5962.82,16700],["2019-05-07",5876.12,5876.12,5876.12,5876.12,2100],["2019-05-08",5866.49,5866.49,5866.49,5866.49,1900],["2019-05-09",5876.12,5876.12,5876.12,5876.12,4700],["2019-05-10",5876.12,5876.12,5876.12,5876.12,2000],["2019-05-13",5847.22,6010.98,5808.69,6001.35,19900],["2019-05-14",5972.45,5972.45,5972.45,5972.45,200],["2019-05-15",5972.45,5972.45,5972.45,5972.45,400],["2019-05-16",5972.45,5972.45,5972.45,5972.45,0],["2019-05-17",5876.12,6020.62,5876.12,6020.62,4900],["2019-05-20",6020.62,6020.62,6020.62,6020.62,0],["2019-05-21",6020.62,6020.62,6020.62,6020.62,0],["2019-05-22",6020.62,6020.62,6020.62,6020.62,0],["2019-05-23",6020.62,6020.62,6020.62,6020.62,0],["2019-05-24",5856.86,6020.62,5827.96,5972.45,14400],["2019-05-27",5924.29,5972.45,5924.29,5953.19,139400],["2019-05-28",5953.19,5953.19,5953.19,5953.19,0],["2019-05-29",5953.19,5953.19,5953.19,5953.19,0],["2019-05-30",5895.39,5895.39,5895.39,5895.39,130100],["2019-05-31",5905.02,5933.92,5905.02,5933.92,1500],["2019-06-03",5895.39,5972.45,5885.76,5972.45,3800],["2019-06-04",5876.12,5972.45,5876.12,5972.45,3000],["2019-06-05",5972.45,5972.45,5972.45,5972.45,0],["2019-06-06",5827.96,5924.29,5827.96,5924.29,135900],["2019-06-07",5924.29,5924.29,5924.29,5924.29,0],["2019-06-10",5876.12,5933.92,5876.12,5933.92,1000],["2019-06-11",5924.29,5924.29,5924.29,5924.29,132000],["2019-06-12",5933.92,5972.45,5933.92,5972.45,2500],["2019-06-13",5972.45,5972.45,5972.45,5972.45,0],["2019-06-14",5972.45,5972.45,5972.45,5972.45,0],["2019-06-17",5972.45,5972.45,5972.45,5972.45,0],["2019-06-18",5885.76,5885.76,5885.76,5885.76,1700],["2019-06-19",5972.45,5972.45,5895.39,5895.39,300],["2019-06-20",5895.39,5895.39,5895.39,5895.39,100],["2019-06-21",5885.76,5885.76,5885.76,5885.76,100],["2019-06-24",5885.76,5924.29,5885.76,5924.29,200],["2019-06-25",5847.22,5972.45,5779.79,5972.45,9900],["2019-06-26",5933.92,6251.81,5933.92,6251.81,16000],["2019-06-27",6068.78,6116.95,6068.78,6116.95,107200],["2019-06-28",6068.78,6068.78,6068.78,6068.78,3800],["2019-07-01",6068.78,6068.78,6068.78,6068.78,0],["2019-07-02",5924.29,6059.15,5924.29,6059.15,202100],["2019-07-03",6059.15,6059.15,6059.15,6059.15,0],["2019-07-04",5895.39,6059.15,5895.39,6059.15,5700],["2019-07-05",5876.12,5924.29,5876.12,5924.29,96500],["2019-07-08",5924.29,5924.29,5924.29,5924.29,0],["2019-07-09",5972.45,6020.62,5972.45,6020.62,4100],["2019-07-10",5895.39,5972.45,5895.39,5972.45,1400],["2019-07-11",5991.72,6049.52,5991.72,6049.52,8500],["2019-07-12",6049.52,6049.52,6049.52,6049.52,0],["2019-07-15",6001.35,6049.52,6001.35,6049.52,6700],["2019-07-16",6049.52,6049.52,6049.52,6049.52,0],["2019-07-17",6049.52,6049.52,6049.52,6049.52,0],["2019-07-18",6049.52,6049.52,6049.52,6049.52,0],["2019-07-19",6010.98,6059.15,5972.45,6059.15,4200],["2019-07-22",6020.62,6068.78,6020.62,6059.15,108100],["2019-07-23",6039.88,6059.15,6020.62,6059.15,124500],["2019-07-24",5972.45,6059.15,5972.45,6059.15,1500],["2019-07-25",6059.15,6059.15,6059.15,6059.15,101500],["2019-07-26",6059.15,6059.15,6059.15,6059.15,83000],["2019-07-29",6049.52,6049.52,6049.52,6049.52,2000],["2019-07-30",6049.52,6049.52,6049.52,6049.52,0],["2019-07-31",6049.52,6049.52,6049.52,6049.52,0],["2019-08-01",6049.52,6049.52,6049.52,6049.52,0],["2019-08-02",5876.12,6039.88,5876.12,6039.88,200],["2019-08-05",6039.88,6039.88,6039.88,6039.88,0],["2019-08-06",6020.62,6020.62,6020.62,6020.62,100],["2019-08-07",6020.62,6020.62,6020.62,6020.62,3600],["2019-08-08",6020.62,6020.62,6001.35,6001.35,1900],["2019-08-09",6020.62,6020.62,6001.35,6001.35,900],["2019-08-12",6001.35,6020.62,6001.35,6020.62,3900],["2019-08-13",6020.62,6020.62,6020.62,6020.62,0],["2019-08-14",6020.62,6020.62,6020.62,6020.62,0],["2019-08-15",6020.62,6020.62,6020.62,6020.62,0],["2019-08-16",5779.79,5779.79,5779.79,5779.79,100],["2019-08-19",5972.45,6001.35,5972.45,6001.35,1000],["2019-08-20",6001.35,6001.35,6001.35,6001.35,400],["2019-08-21",5972.45,6049.52,5779.79,5779.79,170500],["2019-08-22",6020.62,6049.52,6020.62,6049.52,1300],["2019-08-23",6049.52,6049.52,6049.52,6049.52,0],["2019-08-26",6049.52,6049.52,6049.52,6049.52,160000],["2019-08-27",6010.98,6068.78,6010.98,6068.78,132200],["2019-08-28",6068.78,6068.78,6068.78,6068.78,0],["2019-08-29",6020.62,6068.78,6020.62,6068.78,1600],["2019-08-30",6068.78,6068.78,6068.78,6068.78,130000],["2019-09-03",6068.78,6068.78,6068.78,6068.78,0],["2019-09-04",6020.62,6049.52,6020.62,6049.52,161800],["2019-09-05",6039.88,6068.78,6039.88,6068.78,6600],["2019-09-06",6068.78,6068.78,6068.78,6068.78,0],["2019-09-09",6068.78,6068.78,6068.78,6068.78,160000],["2019-09-10",6068.78,6068.78,6068.78,6068.78,130000],["2019-09-11",5876.12,6020.62,5876.12,6020.62,400],["2019-09-12",6020.62,6020.62,6020.62,6020.62,0],["2019-09-13",6020.62,6020.62,6020.62,6020.62,130000],["2019-09-16",6020.62,6020.62,6020.62,6020.62,0],["2019-09-17",6020.62,6020.62,6020.62,6020.62,1800],["2019-09-18",5876.12,5972.45,5876.12,5972.45,3600],["2019-09-19",5972.45,6010.98,5972.45,6010.98,9500],["2019-09-20",6010.98,6097.68,6010.98,6097.68,52100],["2019-09-23",6097.68,6097.68,6097.68,6097.68,0],["2019-09-24",6097.68,6097.68,6097.68,6097.68,0],["2019-09-25",6097.68,6097.68,6097.68,6097.68,0],["2019-09-26",6059.15,6059.15,6059.15,6059.15,12700],["2019-09-27",6059.15,6059.15,6059.15,6059.15,0],["2019-09-30",6049.52,6049.52,6049.52,6049.52,21500],["2019-10-01",6059.15,6068.78,6001.35,6020.62,20800],["2019-10-02",5982.09,6010.98,5982.09,6010.98,3300],["2019-10-03",5876.12,5924.29,5847.22,5924.29,2500],["2019-10-04",5972.45,6059.15,5972.45,6059.15,1100],["2019-10-07",6059.15,6059.15,6059.15,6059.15,0],["2019-10-08",6059.15,6059.15,6059.15,6059.15,0],["2019-10-09",6020.62,6020.62,6020.62,6020.62,2000],["2019-10-10",6020.62,6020.62,6020.62,6020.62,0],["2019-10-11",5972.45,6039.88,5972.45,6039.88,600],["2019-10-14",6039.88,6039.88,6039.88,6039.88,0],["2019-10-15",6068.78,6116.95,6010.98,6116.95,12800],["2019-10-16",6068.78,6116.95,6068.78,6116.95,2100],["2019-10-17",6116.95,6116.95,6116.95,6116.95,0],["2019-10-18",6116.95,6116.95,6116.95,6116.95,0],["2019-10-21",6068.78,6068.78,6068.78,6068.78,1700],["2019-10-22",6049.52,6068.78,6049.52,6068.78,3300],["2019-10-23",6049.52,6068.78,6049.52,6049.52,5000],["2019-10-24",6049.52,6049.52,6049.52,6049.52,0],["2019-10-25",6049.52,6049.52,6049.52,6049.52,0],["2019-10-28",6049.52,6049.52,6049.52,6049.52,0],["2019-10-29",5943.55,6068.78,5943.55,6068.78,2200],["2019-10-30",6068.78,6068.78,6068.78,6068.78,0],["2019-10-31",6020.62,6068.78,5982.09,6020.62,8100],["2019-11-01",6020.62,6020.62,6020.62,6020.62,0],["2019-11-04",6068.78,6068.78,6068.78,6068.78,200],["2019-11-05",6068.78,6068.78,6068.78,6068.78,0],["2019-11-06",6068.78,6068.78,6068.78,6068.78,100],["2019-11-07",6068.78,6068.78,6068.78,6068.78,0],["2019-11-08",6068.78,6068.78,6068.78,6068.78,0],["2019-11-11",5991.72,6251.81,5991.72,6251.81,26000],["2019-11-12",6182.23,6182.23,6182.23,6182.23,161800],["2019-11-13",6212.05,6261.75,6212.05,6261.75,5000],["2019-11-14",6261.75,6261.75,6261.75,6261.75,0],["2019-11-15",6212.05,6212.05,6202.11,6212.05,165600],["2019-11-18",6212.05,6251.81,6212.05,6251.81,9700],["2019-11-19",6251.81,6251.81,6251.81,6251.81,0],["2019-11-20",6212.05,6251.81,6212.05,6251.81,1400],["2019-11-21",6251.81,6251.81,6251.81,6251.81,0],["2019-11-22",6251.81,6251.81,6251.81,6251.81,0],["2019-11-25",5685.27,6202.11,5685.27,6202.11,700],["2019-11-26",6202.11,6202.11,6202.11,6202.11,0],["2019-11-27",6202.11,6212.05,6202.11,6212.05,26800],["2019-11-28",6212.05,6212.05,6212.05,6212.05,0],["2019-11-29",6212.05,6212.05,6212.05,6212.05,20800],["2019-12-02",6212.05,6212.05,6212.05,6212.05,0],["2019-12-03",6162.36,6212.05,6162.36,6212.05,8300],["2019-12-04",6162.36,6212.05,6162.36,6212.05,72000],["2019-12-05",6162.36,6212.05,6162.36,6162.36,3900],["2019-12-06",6202.11,6202.11,6202.11,6202.11,5100],["2019-12-09",6202.11,6202.11,6162.36,6162.36,71700],["2019-12-10",6202.11,6202.11,6192.17,6192.17,32600],["2019-12-11",6182.23,6192.17,6112.66,6182.23,18300],["2019-12-12",6182.23,6182.23,6182.23,6182.23,0],["2019-12-13",5963.57,6112.66,5963.57,6112.66,1000],["2019-12-16",5963.57,6192.17,5963.57,6192.17,8300],["2019-12-17",6162.36,6192.17,6162.36,6192.17,178000],["2019-12-18",6152.42,6162.36,6152.42,6152.42,7400],["2019-12-19",6152.42,6162.36,6152.42,6162.36,4000],["2019-12-20",5973.51,6152.42,5973.51,6152.42,169300],["2019-12-23",6142.48,6152.42,6142.48,6152.42,2000],["2019-12-24",6152.42,6152.42,6152.42,6152.42,0],["2019-12-25",6152.42,6152.42,6152.42,6152.42,0],["2019-12-26",6152.42,6152.42,6152.42,6152.42,0],["2019-12-27",6152.42,6152.42,6152.42,6152.42,0],["2019-12-30",6152.42,6152.42,6152.42,6152.42,0],["2019-12-31",6062.96,6142.48,6013.27,6122.6,3300],["2020-01-02",6062.96,6102.72,6013.27,6102.72,4900],["2020-01-03",6072.9,6092.78,6072.9,6092.78,4000],["2020-01-06",6043.08,6043.08,6043.08,6043.08,100],["2020-01-07",6062.96,6092.78,6043.08,6092.78,1800],["2020-01-08",6013.27,6072.9,5983.45,6072.9,7200],["2020-01-09",6072.9,6072.9,6072.9,6072.9,0],["2020-01-10",6072.9,6072.9,6072.9,6072.9,0],["2020-01-13",6072.9,6072.9,6072.9,6072.9,0],["2020-01-14",6162.36,6162.36,6162.36,6162.36,100],["2020-01-15",6162.36,6162.36,6162.36,6162.36,0],["2020-01-16",6162.36,6162.36,6162.36,6162.36,7400],["2020-01-17",6162.36,6162.36,6162.36,6162.36,0],["2020-01-20",6162.36,6162.36,6162.36,6162.36,0],["2020-01-21",6162.36,6162.36,6162.36,6162.36,0],["2020-01-22",6162.36,6162.36,6162.36,6162.36,0],["2020-01-30",6152.42,6152.42,6152.42,6152.42,400],["2020-01-31",6112.66,6152.42,6112.66,6152.42,600],["2020-02-03",6132.54,6132.54,6132.54,6132.54,8700],["2020-02-04",6132.54,6132.54,6132.54,6132.54,0],["2020-02-05",6132.54,6132.54,6132.54,6132.54,0],["2020-02-06",6132.54,6132.54,6132.54,6132.54,0],["2020-02-07",6112.66,6132.54,6112.66,6132.54,2900],["2020-02-10",5675.33,5675.33,5675.33,5675.33,100],["2020-02-11",6112.66,6112.66,5963.57,6112.66,3800],["2020-02-12",6112.66,6112.66,6112.66,6112.66,0],["2020-02-13",5963.57,6152.42,5963.57,6152.42,2800],["2020-02-14",5983.45,6132.54,5973.51,6132.54,171900],["2020-02-17",6072.9,6152.42,6072.9,6152.42,2600],["2020-02-18",5993.39,6132.54,5993.39,6132.54,3000],["2020-02-19",6023.21,6062.96,5993.39,6062.96,179200],["2020-02-20",6003.33,6053.02,6003.33,6053.02,2800],["2020-02-21",6003.33,6023.21,6003.33,6023.21,2300],["2020-02-24",5983.45,6082.84,5963.57,6082.84,2600],["2020-02-25",6082.84,6082.84,6082.84,6082.84,0],["2020-02-26",6062.96,6102.72,5963.57,6102.72,137300],["2020-02-27",6003.33,6112.66,5983.45,6112.66,8500],["2020-02-28",6112.66,6112.66,6112.66,6112.66,6200],["2020-03-02",6112.66,6112.66,6112.66,6112.66,135100],["2020-03-03",5963.57,6142.48,5575.94,6142.48,5000],["2020-03-04",6062.96,6152.42,6062.96,6062.96,3200],["2020-03-05",5963.57,6142.48,5963.57,6142.48,5900],["2020-03-06",6102.72,6142.48,6102.72,6132.54,6900],["2020-03-09",6132.54,6142.48,6132.54,6142.48,3300],["2020-03-10",6102.72,6122.6,6102.72,6122.6,9600],["2020-03-11",6112.66,6112.66,6102.72,6102.72,12800],["2020-03-12",6062.96,6062.96,6062.96,6062.96,1900],["2020-03-13",6062.96,6062.96,6062.96,6062.96,0],["2020-03-16",6062.96,6062.96,6062.96,6062.96,0],["2020-03-17",6062.96,6062.96,6062.96,6062.96,0],["2020-03-18",6033.15,6053.02,5963.57,6053.02,2200],["2020-03-19",5467.25,6104.41,5456.97,6104.41,1400],["2020-03-20",6083.85,6083.85,6083.85,6083.85,500],["2020-03-23",6083.85,6083.85,6083.85,6083.85,0],["2020-03-24",6083.85,6083.85,6083.85,6083.85,0],["2020-03-25",6083.85,6083.85,6083.85,6083.85,0],["2020-03-26",6083.85,6083.85,6083.85,6083.85,0],["2020-03-27",6083.85,6083.85,6083.85,6083.85,0],["2020-03-30",6011.92,6042.75,6011.92,6042.75,4100],["2020-03-31",6042.75,6042.75,6042.75,6042.75,0],["2020-04-01",6042.75,6042.75,6042.75,6042.75,0],["2020-04-03",5929.7,6001.64,5929.7,5960.53,13800],["2020-04-06",5950.26,6011.92,5950.26,6001.64,7700],["2020-04-07",5960.53,5960.53,5950.26,5960.53,15300],["2020-04-08",5939.98,5991.36,5939.98,5970.81,15500],["2020-04-09",5960.53,5970.81,5960.53,5960.53,16200],["2020-04-10",5960.53,5960.53,5960.53,5960.53,16600],["2020-04-13",5939.98,5939.98,5703.61,5919.43,13100],["2020-04-14",5919.43,5919.43,5909.15,5919.43,8300],["2020-04-15",5919.43,5919.43,5909.15,5909.15,6800],["2020-04-16",5857.76,5909.15,5857.76,5909.15,5500],["2020-04-17",5909.15,5909.15,5909.15,5909.15,500],["2020-04-20",5909.15,6042.75,5857.76,6022.19,24600],["2020-04-21",5960.53,6011.92,5960.53,5991.36,6300],["2020-04-22",5981.09,5981.09,5981.09,5981.09,100],["2020-04-23",5970.81,5981.09,5970.81,5981.09,2900],["2020-04-24",5981.09,6094.13,5981.09,6063.3,11700],["2020-04-27",6166.07,6577.14,6114.68,6422.99,39900],["2020-04-28",6371.6,6536.03,6371.6,6536.03,7300],["2020-04-29",6546.31,6659.35,6536.03,6649.08,38900],["2020-05-04",6618.25,6649.08,6577.14,6577.14,8600],["2020-05-05",6525.76,6536.03,6371.6,6371.6,12300],["2020-05-06",6474.37,6566.86,6371.6,6422.99,6400],["2020-05-07",6556.59,6679.91,6494.93,6577.14,57800],["2020-05-08",6577.14,6679.91,6577.14,6607.97,12700],["2020-05-11",6607.97,6782.68,6607.97,6782.68,17600],["2020-05-12",6782.68,6782.68,6782.68,6782.68,5],["2020-05-13",6577.14,6782.68,6577.14,6782.68,4700],["2020-05-14",6679.91,6782.68,6679.91,6782.68,11800],["2020-05-15",6782.68,6834.06,6782.68,6834.06,3300],["2020-05-18",6834.06,7142.36,6834.06,7111.53,21500],["2020-05-19",7111.53,7142.36,7111.53,7142.36,7400],["2020-05-20",7142.36,7296.51,7142.36,7234.85,24100],["2020-05-21",7142.36,7224.58,7142.36,7214.3,9800],["2020-05-22",6782.68,7142.36,6782.68,6803.23,7300],["2020-05-25",6885.44,6885.44,6885.44,6885.44,3200],["2020-05-26",6885.44,7142.36,6885.44,7142.36,7200],["2020-05-27",6988.21,7090.98,6885.44,7090.98,7200],["2020-05-28",7090.98,7090.98,7090.98,7090.98,3600],["2020-05-29",7090.98,7090.98,7090.98,7090.98,1600],["2020-06-01",6844.34,7080.7,6782.68,7080.7,183300],["2020-06-02",7080.7,7121.81,6916.27,7121.81,19700],["2020-06-03",6936.83,7090.98,6936.83,6988.21,14700],["2020-06-04",6906.0,7008.76,6906.0,7008.76,166100],["2020-06-05",6988.21,7183.47,6988.21,7183.47,3100],["2020-06-08",7183.47,7399.28,7183.47,7286.24,5900],["2020-06-09",7286.24,7286.24,7286.24,7286.24,4900],["2020-06-10",7296.51,7347.9,7286.24,7347.9,19100],["2020-06-11",7399.28,7707.59,7286.24,7286.24,32200],["2020-06-12",7347.9,7347.9,6988.21,7265.68,39900],["2020-06-15",7090.98,7090.98,6823.78,6823.78,31400],["2020-06-16",7090.98,7090.98,6977.93,6977.93,1900],["2020-06-17",6998.49,7245.13,6885.44,6977.93,15300],["2020-06-18",7173.19,7173.19,7173.19,7173.19,100],["2020-06-19",6464.1,7132.09,6464.1,7132.09,3400],["2020-06-22",6998.49,7070.43,6464.1,6998.49,12200],["2020-06-23",7142.36,7142.36,7142.36,7142.36,300],["2020-06-24",7142.36,7142.36,6834.06,7121.81,11800],["2020-06-25",6977.93,6988.21,6977.93,6977.93,1500],["2020-06-26",6977.93,6977.93,6977.93,6977.93,2200],["2020-06-29",6936.83,6967.66,6936.83,6967.66,1000],["2020-06-30",6967.66,6967.66,6967.66,6967.66,0],["2020-07-01",6967.66,7080.7,6967.66,6977.93,2500],["2020-07-02",6977.93,7008.76,6977.93,6977.93,6800],["2020-07-03",6977.93,7193.75,6977.93,6988.21,11000],["2020-07-06",6587.42,6988.21,6587.42,6885.44,3300],["2020-07-07",6885.44,7080.7,6885.44,7080.7,6900],["2020-07-08",7029.32,7080.7,6988.21,7080.7,5600],["2020-07-09",7029.32,7142.36,6885.44,7142.36,12800],["2020-07-10",6988.21,7378.73,6895.72,7378.73,28800],["2020-07-13",7275.96,7450.67,7275.96,7440.39,17200],["2020-07-14",7604.82,7707.59,7604.82,7707.59,2800],["2020-07-15",7707.59,7707.59,7502.05,7707.59,17000],["2020-07-16",7604.82,7707.59,7450.67,7553.43,3600],["2020-07-17",7502.05,7604.82,7502.05,7604.82,2900],["2020-07-20",7604.82,7707.59,7502.05,7604.82,8600],["2020-07-21",7604.82,7604.82,7604.82,7604.82,1100],["2020-07-22",7553.43,7604.82,7512.33,7512.33,8200],["2020-07-23",7512.33,7913.12,7512.33,7913.12,2800],["2020-07-24",7923.4,8015.89,7512.33,7707.59,14200],["2020-07-27",7656.2,7656.2,7162.92,7502.05,11200],["2020-07-28",7604.82,7913.12,7604.82,7913.12,13600],["2020-07-29",7810.35,7810.35,7738.42,7758.97,57600],["2020-07-30",7769.25,7810.35,7769.25,7810.35,3200],["2020-07-31",7810.35,7810.35,7810.35,7810.35,140000],["2020-08-03",7810.35,7810.35,7810.35,7810.35,46000],["2020-08-04",7512.33,7615.09,7512.33,7615.09,9300],["2020-08-05",7810.35,7913.12,7707.59,7913.12,160200],["2020-08-06",7964.51,8365.3,7964.51,8324.19,16000],["2020-08-07",8313.92,8355.02,8241.98,8324.19,14300],["2020-08-10",8324.19,8724.99,8283.09,8724.99,32100],["2020-08-11",8735.26,9249.1,8724.99,9249.1,190400],["2020-08-12",9249.1,9351.87,9043.57,9238.83,20000],["2020-08-13",9249.1,9300.49,8981.91,9136.06,19400],["2020-08-14",9094.95,9094.95,8735.26,8940.8,138200],["2020-08-17",8940.8,9197.72,8642.77,9115.5,43000],["2020-08-18",9146.33,9228.55,9115.5,9156.61,20400],["2020-08-19",9156.61,9197.72,9043.57,9146.33,138800],["2020-08-20",9125.78,9125.78,8951.08,8992.18,6800],["2020-08-21",8992.18,9146.33,8971.63,8992.18,15000],["2020-08-24",9043.57,9249.1,8992.18,9249.1,152100],["2020-08-25",9249.1,9249.1,9043.57,9249.1,14100],["2020-08-26",9249.1,9249.1,9197.72,9228.55,21400],["2020-08-27",9639.62,10132.91,9639.62,9824.6,48300],["2020-08-28",9804.05,9865.71,9516.3,9516.3,16300],["2020-08-31",9536.85,9660.17,9454.64,9536.85,42900],["2020-09-01",9536.85,9536.85,9454.64,9454.64,13300],["2020-09-03",9475.19,9495.75,9249.1,9310.76,16900],["2020-09-04",9249.1,9249.1,8755.82,8838.03,32000],["2020-09-07",8838.03,9208.0,8838.03,9125.78,13400],["2020-09-08",9125.78,9125.78,9125.78,9125.78,100],["2020-09-09",9043.57,9105.23,8838.03,9105.23,3400],["2020-09-10",9105.23,9454.64,9043.57,9105.23,11100],["2020-09-11",9249.1,9249.1,9105.23,9208.0,6900],["2020-09-14",9166.89,9249.1,9064.12,9064.12,15800],["2020-09-15",9043.57,9187.44,9043.57,9187.44,2700],["2020-09-16",9084.67,9166.89,9084.67,9105.23,1300],["2020-09-17",9105.23,9105.23,8940.8,9084.67,5500],["2020-09-18",9125.78,9208.0,9125.78,9208.0,2400],["2020-09-21",9208.0,9228.55,9064.12,9064.12,10600],["2020-09-22",9187.44,9208.0,9043.57,9187.44,21600],["2020-09-23",9064.12,9064.12,9043.57,9043.57,4200],["2020-09-24",9043.57,9146.33,9043.57,9043.57,8000],["2020-09-25",9043.57,9064.12,9043.57,9064.12,2600],["2020-09-28",9064.12,9064.12,9064.12,9064.12,1400],["2020-09-29",9064.12,9064.12,8838.03,9064.12,8800],["2020-09-30",9002.46,9002.46,9002.46,9002.46,1000],["2020-10-01",9043.57,9043.57,8940.8,9023.01,1700],["2020-10-02",9043.57,9166.89,8838.03,9043.57,23400],["2020-10-05",9043.57,9105.23,9043.57,9105.23,11500],["2020-10-06",9084.67,9084.67,9043.57,9043.57,6900],["2020-10-07",9043.57,9043.57,9043.57,9043.57,3000],["2020-10-08",9105.23,9105.23,9043.57,9105.23,4100],["2020-10-09",9043.57,9084.67,9043.57,9084.67,1700],["2020-10-12",9105.23,9146.33,9105.23,9105.23,8200],["2020-10-13",9105.23,9105.23,8961.35,8961.35,1800],["2020-10-14",8961.35,9146.33,8961.35,9146.33,5300],["2020-10-15",9146.33,9146.33,8961.35,9084.67,1700],["2020-10-16",9043.57,9084.67,9043.57,9084.67,3300],["2020-10-19",9084.67,9084.67,9084.67,9084.67,500],["2020-10-20",9043.57,9043.57,9043.57,9043.57,8400],["2020-10-21",9146.33,9146.33,9084.67,9084.67,11100],["2020-10-22",9043.57,9043.57,8735.26,9002.46,30600],["2020-10-23",8735.26,9043.57,8735.26,9043.57,39800],["2020-10-26",9043.57,9660.17,8961.35,9351.87,51800],["2020-10-27",9249.1,9577.96,9249.1,9495.75,45600],["2020-10-28",9290.21,9454.64,9269.66,9290.21,10900],["2020-10-29",9290.21,9434.08,9146.33,9166.89,9200],["2020-10-30",9290.21,9557.41,9290.21,9434.08,33600],["2020-11-02",9557.41,9660.17,9392.98,9495.75,11000],["2020-11-03",9619.07,9619.07,9331.32,9454.64,6600],["2020-11-04",9454.64,9454.64,9249.1,9269.66,16200],["2020-11-05",9536.85,9557.41,9331.32,9454.64,41800],["2020-11-06",9454.64,9516.3,9310.76,9495.75,5400],["2020-11-09",9372.42,9516.3,9331.32,9495.75,38800],["2020-11-10",9495.75,9495.75,9413.53,9413.53,9360],["2020-11-11",9413.53,9454.64,9413.53,9434.08,24200],["2020-11-12",9454.64,9454.64,9351.87,9372.42,68700],["2020-11-13",9372.42,9413.53,9290.21,9372.42,8600],["2020-11-16",9372.42,9475.19,9331.32,9331.32,28500],["2020-11-17",9351.87,9434.08,9249.1,9413.53,79000],["2020-11-18",9541.03,9541.03,9519.78,9519.78,35500],["2020-11-19",9477.28,9541.03,9456.03,9456.03,22900],["2020-11-20",9349.78,9413.53,9349.78,9371.03,2700],["2020-11-23",9371.03,9562.28,9307.28,9562.28,13400],["2020-11-24",9562.28,9562.28,9498.53,9498.53,8300],["2020-11-25",9541.03,9732.27,9541.03,9732.27,19600],["2020-11-26",9434.78,9668.53,9413.53,9583.53,227600],["2020-11-27",9456.03,9626.03,9456.03,9562.28,11000],["2020-11-30",9541.03,9541.03,9456.03,9456.03,2000],["2020-12-01",9371.03,9541.03,9371.03,9434.78,315200],["2020-12-02",9434.78,9498.53,9243.54,9349.78,22400],["2020-12-03",9349.78,9456.03,9349.78,9456.03,3700],["2020-12-04",9434.78,9711.02,9434.78,9711.02,315900],["2020-12-07",9456.03,9626.03,9456.03,9583.53,18200],["2020-12-08",9456.03,9456.03,9413.53,9413.53,4300],["2020-12-09",9434.78,9434.78,9349.78,9434.78,5900],["2020-12-10",9413.53,9413.53,9392.28,9392.28,7300],["2020-12-11",9753.52,9753.52,9349.78,9541.03,20800],["2020-12-14",9519.78,9519.78,9392.28,9413.53,131100],["2020-12-15",9392.28,9519.78,9349.78,9456.03,13700],["2020-12-16",9456.03,9456.03,9413.53,9413.53,142200],["2020-12-17",9434.78,9477.28,9371.03,9413.53,127600],["2020-12-18",9456.03,9668.53,9456.03,9668.53,40500],["2020-12-21",9647.28,10412.26,9604.78,10051.02,433300],["2020-12-22",10178.51,11049.74,10178.51,11049.74,189400],["2020-12-23",11049.74,11580.98,10943.5,11240.99,19900],["2020-12-24",10943.5,10943.5,10263.51,10433.51,38500],["2020-12-25",10412.26,10773.5,10412.26,10773.5,118300],["2020-12-28",11155.99,11155.99,10539.75,10773.5,23500],["2020-12-29",11049.74,11049.74,10518.51,10624.75,9400],["2020-12-30",10624.75,10731.0,10624.75,10688.5,17000],["2020-12-31",10688.5,11368.49,10688.5,11368.49,56900],["2021-01-04",11262.24,12430.96,10306.01,11899.72,19200],["2021-01-05",11899.72,13089.7,11538.48,13025.95,96900],["2021-01-06",13089.7,13918.43,12112.22,13174.69,110200],["2021-01-07",13918.43,14428.41,13450.94,13450.94,37500],["2021-01-08",14640.91,14640.91,13493.44,14130.92,6200],["2021-01-11",14449.66,15533.39,13642.18,13833.43,161600],["2021-01-12",15087.15,15087.15,13939.68,14768.41,28600],["2021-01-13",14768.41,16192.12,14513.41,15087.15,122000],["2021-01-14",16362.12,16574.61,15512.14,15937.13,227900],["2021-01-15",15937.13,16935.86,15512.14,16149.62,84400],["2021-01-18",16914.61,16978.36,16000.88,16149.62,89800],["2021-01-19",15512.14,16893.36,15299.64,15320.89,236000],["2021-01-20",16468.37,16850.86,15299.64,16850.86,231200],["2021-01-21",16872.11,18529.57,16872.11,18529.57,99400],["2021-01-22",19655.79,20378.28,19124.56,20187.03,15200],["2021-01-25",21886.99,21886.99,20420.78,21462.0,7800],["2021-01-26",21886.99,21886.99,19315.8,21462.0,130400],["2021-01-27",19868.29,19974.54,19315.8,19315.8,25797],["2021-01-28",17637.09,17637.09,17403.35,17403.35,14800],["2021-01-29",15682.14,17530.84,15682.14,17509.59,171500],["2021-02-01",17212.1,17212.1,16574.61,17212.1,205800],["2021-02-02",16043.38,16702.11,16043.38,16702.11,8000],["2021-02-03",16468.37,16999.6,16362.12,16999.6,9900],["2021-02-04",17573.34,18168.33,15597.14,15597.14,307100],["2021-02-05",17148.35,17148.35,17148.35,17148.35,500],["2021-02-08",18593.32,18593.32,17679.59,18487.07,9700],["2021-02-09",18487.07,18487.07,18062.08,18487.07,95100],["2021-02-17",20335.78,20335.78,18699.57,19337.05,1900],["2021-02-18",20293.28,20293.28,18380.82,18380.82,1800],["2021-02-19",18274.58,18380.82,17042.1,18380.82,8500],["2021-02-22",19693.74,19693.74,17571.19,18380.82,2100],["2021-02-23",19256.1,19256.1,18205.77,18927.87,16300],["2021-02-24",19474.92,19474.92,19037.28,19037.28,15200],["2021-02-25",19037.28,19037.28,17724.36,18927.87,11000],["2021-02-26",18927.87,18927.87,18927.87,18927.87,0],["2021-03-01",19256.1,19256.1,17833.77,18818.46,6600],["2021-03-02",18599.64,18818.46,18599.64,18818.46,121000],["2021-03-03",18599.64,18818.46,18599.64,18818.46,2800],["2021-03-04",17724.36,18774.7,17724.36,18774.7,2300],["2021-03-05",18512.11,18818.46,18490.23,18818.46,115800],["2021-03-08",18796.58,18796.58,18380.82,18380.82,3700],["2021-03-09",18096.36,18446.47,18096.36,18162.0,3900],["2021-03-10",18118.24,18271.41,18118.24,18271.41,200],["2021-03-11",18424.59,18424.59,17899.42,18271.41,1300],["2021-03-12",18162.0,19256.1,17943.18,18074.48,3900],["2021-03-15",19256.1,19256.1,17986.95,17986.95,17700],["2021-03-16",18599.64,18599.64,18446.47,18446.47,500],["2021-03-17",17921.3,18337.06,17921.3,18337.06,600],["2021-03-18",17111.67,18337.06,17111.67,18337.06,1500],["2021-03-19",18337.06,18337.06,18337.06,18337.06,1],["2021-03-22",18271.41,18337.06,18271.41,18337.06,5600],["2021-03-23",18380.82,18380.82,18271.41,18271.41,1600],["2021-03-24",17571.19,18249.53,17571.19,18249.53,600],["2021-03-25",18249.53,18249.53,18249.53,18249.53,0],["2021-03-26",17549.31,18249.53,17549.31,18249.53,200],["2021-03-29",18249.53,18249.53,18249.53,18249.53,0],["2021-03-30",17527.43,18162.0,17505.55,18162.0,5000],["2021-03-31",18162.0,19409.27,17571.19,18162.0,3200],["2021-04-01",17549.31,18249.53,17527.43,18227.65,1400],["2021-04-02",17746.25,18162.0,17724.36,18162.0,35200],["2021-04-05",17943.18,18140.12,17308.61,17308.61,5500],["2021-04-06",17943.18,17943.18,17636.84,17636.84,1700],["2021-04-07",17505.55,17505.55,17396.14,17505.55,1300],["2021-04-08",17614.95,17614.95,17549.31,17614.95,2100],["2021-04-09",17614.95,17614.95,17614.95,17614.95,200],["2021-04-12",17461.78,17461.78,17461.78,17461.78,100],["2021-04-13",17614.95,17636.84,17461.78,17461.78,7800],["2021-04-14",17461.78,17461.78,17461.78,17461.78,0],["2021-04-15",17418.02,17418.02,17286.73,17418.02,3500],["2021-04-16",17439.9,17439.9,17439.9,17439.9,100],["2021-04-19",17439.9,17439.9,17439.9,17439.9,0],["2021-04-20",17636.84,17636.84,15930.05,17636.84,2800],["2021-04-22",17067.91,17505.55,16958.5,17483.66,2600],["2021-04-23",17067.91,17505.55,17067.91,17505.55,7100],["2021-04-26",17067.91,17505.55,16039.46,17505.55,10200],["2021-04-27",17461.78,17461.78,17352.37,17352.37,200],["2021-04-28",17286.73,18818.46,16083.22,18818.46,7200],["2021-04-29",18599.64,18599.64,18380.82,18380.82,200],["2021-05-04",18380.82,18380.82,18380.82,18380.82,0],["2021-05-05",18380.82,18380.82,18380.82,18380.82,0],["2021-05-06",17724.36,18337.06,17702.48,18337.06,1100],["2021-05-07",18337.06,18337.06,18337.06,18337.06,0],["2021-05-10",17943.18,18271.41,17943.18,18227.65,2300],["2021-05-11",18227.65,18227.65,18227.65,18227.65,0],["2021-05-12",18227.65,18227.65,18227.65,18227.65,0],["2021-05-13",16542.74,18118.24,16542.74,18118.24,300],["2021-05-14",17965.07,17965.07,17965.07,17965.07,100],["2021-05-17",16455.21,17899.42,16455.21,17855.66,500],["2021-05-18",17790.01,19628.09,17790.01,18140.12,4200],["2021-05-19",18380.82,18380.82,18030.71,18030.71,400],["2021-05-20",17921.3,19803.15,17921.3,18140.12,1800],["2021-05-21",17286.73,19912.56,17286.73,19693.74,5600],["2021-05-24",19693.74,19825.03,17724.36,19562.45,6300],["2021-05-25",17636.84,19518.68,17614.95,19212.34,3500],["2021-05-26",17330.49,19212.34,17308.61,17527.43,174600],["2021-05-27",17527.43,17527.43,16302.04,16302.04,500],["2021-05-28",17439.9,17461.78,16455.21,17046.02,1800],["2021-05-31",17352.37,17483.66,17046.02,17396.14,1600],["2021-06-01",17396.14,17396.14,17396.14,17396.14,0],["2021-06-02",17461.78,17461.78,17461.78,17461.78,500],["2021-06-03",16564.62,17286.73,16542.74,17286.73,1500],["2021-06-04",16652.15,17527.43,16652.15,17527.43,700],["2021-06-07",17483.66,17483.66,17483.66,17483.66,500],["2021-06-08",17374.25,17374.25,16783.44,16783.44,300],["2021-06-09",17133.55,17199.2,17133.55,17199.2,500],["2021-06-10",17221.08,17396.14,17221.08,17286.73,10500],["2021-06-11",17286.73,17724.36,17286.73,17724.36,6100],["2021-06-14",17724.36,17943.18,17724.36,17921.3,20500],["2021-06-15",17505.55,17921.3,17505.55,17505.55,13100],["2021-06-16",17724.36,17724.36,17505.55,17505.55,9700],["2021-06-17",17505.55,17724.36,17505.55,17636.84,22700],["2021-06-18",17505.55,17614.95,17505.55,17614.95,20300],["2021-06-21",17614.95,17614.95,17614.95,17614.95,0],["2021-06-22",17614.95,17614.95,17614.95,17614.95,100],["2021-06-23",17724.36,17724.36,17724.36,17724.36,2800],["2021-06-24",17724.36,17724.36,17724.36,17724.36,0],["2021-06-25",17614.95,17614.95,17614.95,17614.95,100],["2021-06-28",17505.55,17505.55,17505.55,17505.55,100],["2021-06-29",17505.55,17505.55,17505.55,17505.55,14100],["2021-06-30",17505.55,17505.55,17505.55,17505.55,0],["2021-07-01",17505.55,17505.55,17505.55,17505.55,0],["2021-07-02",17505.55,17505.55,17505.55,17505.55,0],["2021-07-05",17505.55,17505.55,17505.55,17505.55,0],["2021-07-06",17286.73,17286.73,17286.73,17286.73,69600],["2021-07-07",17286.73,17286.73,17286.73,17286.73,500],["2021-07-08",17067.91,17286.73,17067.91,17286.73,200],["2021-07-09",18599.64,18599.64,18599.64,18599.64,33200],["2021-07-12",17505.55,17505.55,16761.56,17505.55,800],["2021-07-13",17505.55,17505.55,17505.55,17505.55,0],["2021-07-14",18818.46,18818.46,16017.57,17702.48,34300],["2021-07-15",17593.07,18577.76,17593.07,17943.18,400],["2021-07-16",17724.36,17943.18,17724.36,17943.18,5300],["2021-07-19",17724.36,19693.74,17724.36,17724.36,2900],["2021-07-20",18599.64,18599.64,17286.73,17505.55,59900],["2021-07-21",18599.64,18599.64,18599.64,18599.64,300],["2021-07-22",18599.64,18599.64,18599.64,18599.64,0],["2021-07-23",16849.09,18380.82,16849.09,17921.3,23200],["2021-07-26",17921.3,17921.3,17921.3,17921.3,0],["2021-07-27",18490.23,18490.23,17811.89,17811.89,2100],["2021-07-28",16849.09,17527.43,16849.09,17527.43,93300],["2021-07-29",17680.6,17680.6,17680.6,17680.6,200],["2021-07-30",17680.6,17680.6,17680.6,17680.6,0],["2021-08-02",16192.63,17527.43,16192.63,17527.43,142700],["2021-08-03",17505.55,17505.55,17505.55,17505.55,100],["2021-08-04",17505.55,17505.55,17505.55,17505.55,0],["2021-08-05",17505.55,17505.55,17505.55,17505.55,20000],["2021-08-06",17461.78,17614.95,17067.91,17593.07,1000],["2021-08-09",17505.55,17593.07,17505.55,17593.07,7700],["2021-08-10",17571.19,17571.19,17199.2,17199.2,600],["2021-08-11",18227.65,18227.65,16717.8,17658.72,21400],["2021-08-12",17636.84,17636.84,17636.84,17636.84,100],["2021-08-13",17724.36,17724.36,17636.84,17636.84,200],["2021-08-16",17593.07,17724.36,17505.55,17527.43,32600],["2021-08-17",17527.43,17855.66,17527.43,17636.84,35800],["2021-08-18",18358.94,19387.39,18358.94,19037.28,9200],["2021-08-19",19037.28,19037.28,19037.28,19037.28,0],["2021-08-20",18380.82,18709.05,17505.55,17505.55,25800],["2021-08-23",18380.82,18818.46,17549.31,18380.82,14600],["2021-08-24",18271.41,18271.41,17724.36,18249.53,15000],["2021-08-25",18818.46,18818.46,17636.84,18358.94,1700],["2021-08-26",18818.46,18818.46,18358.94,18358.94,35500],["2021-08-27",19256.1,19256.1,17943.18,17943.18,4800],["2021-08-30",19256.1,19256.1,17943.18,18818.46,3500],["2021-08-31",17746.25,17921.3,17746.25,17921.3,1000],["2021-09-01",17877.54,17965.07,17877.54,17965.07,6500],["2021-09-06",17965.07,17965.07,17965.07,17965.07,0],["2021-09-07",18380.82,18818.46,18358.94,18818.46,6300],["2021-09-08",18818.46,18818.46,18818.46,18818.46,0],["2021-09-09",18162.0,18730.93,18162.0,18730.93,22800],["2021-09-10",17943.18,18730.93,17943.18,18205.77,800],["2021-09-13",18730.93,18818.46,18709.05,18709.05,6400],["2021-09-14",18818.46,19256.1,18818.46,18818.46,24800],["2021-09-15",18818.46,18818.46,18599.64,18774.7,8000],["2021-09-16",18599.64,19037.28,18424.59,18446.47,43600],["2021-09-17",19146.69,19146.69,18599.64,18599.64,6000],["2021-09-20",18621.52,19037.28,18490.23,18599.64,65100],["2021-09-21",19047.83,19047.83,19047.83,19047.83,100],["2021-09-22",19271.92,19271.92,19271.92,19271.92,51200],["2021-09-23",18823.73,19294.33,18823.73,19294.33,200],["2021-09-24",18890.96,19271.92,18554.82,19271.92,52500],["2021-09-27",18622.05,18823.73,18622.05,18823.73,9800],["2021-09-28",19294.33,19720.1,19294.33,19720.1,200],["2021-09-29",19271.92,19271.92,18644.46,18734.1,4900],["2021-09-30",18711.69,18778.92,18711.69,18778.92,61400],["2021-10-01",17748.09,19047.83,17748.09,19047.83,3500],["2021-10-04",19025.42,19047.83,18711.69,18778.92,18900],["2021-10-05",18823.73,18823.73,18711.69,18711.69,138400],["2021-10-06",18823.73,19204.69,18823.73,18935.78,7000],["2021-10-07",18935.78,18935.78,18801.32,18801.32,9100],["2021-10-08",18935.78,18935.78,18935.78,18935.78,116800],["2021-10-11",18935.78,18935.78,18935.78,18935.78,300],["2021-10-12",18935.78,19047.83,18823.73,18823.73,11800],["2021-10-13",18823.73,19204.69,18823.73,19204.69,111300],["2021-10-14",19159.87,19159.87,18823.73,18823.73,5600],["2021-10-15",18823.73,19159.87,18823.73,19159.87,11000],["2021-10-18",19159.87,19271.92,18823.73,19227.1,66600],["2021-10-19",18846.14,19227.1,18846.14,19227.1,62300],["2021-10-20",19227.1,19271.92,19204.69,19204.69,2900],["2021-10-21",19271.92,19271.92,18935.78,19159.87,9400],["2021-10-22",19271.92,19271.92,18846.14,19159.87,67300],["2021-10-25",19159.87,19249.51,19047.83,19227.1,10400],["2021-10-26",19047.83,19047.83,18958.19,19047.83,64300],["2021-10-27",19249.51,19585.65,19159.87,19159.87,12900],["2021-10-28",19159.87,19406.37,19159.87,19406.37,2700],["2021-10-29",19159.87,21311.16,19159.87,21243.93,81100],["2021-11-01",21243.93,21243.93,21064.65,21064.65,3400],["2021-11-02",20840.56,20840.56,20168.29,20213.1,11800],["2021-11-03",20213.1,21512.84,20213.1,20504.42,63500],["2021-11-04",20504.42,21400.79,20504.42,20840.56,23600],["2021-11-05",20930.2,21042.25,20616.47,20840.56,11200],["2021-11-08",20840.56,21064.65,20840.56,20840.56,15900],["2021-11-09",20818.15,20862.97,20818.15,20840.56,12400],["2021-11-10",20840.56,21199.11,20840.56,20840.56,21700],["2021-11-11",21064.65,21154.29,20840.56,20862.97,26200],["2021-11-12",21176.7,21176.7,21176.7,21176.7,400],["2021-11-15",21176.7,23283.17,21176.7,21736.93,35400],["2021-11-16",21736.93,23865.81,21736.93,22454.03,26500],["2021-11-17",22633.3,24694.95,22633.3,24650.13,38400],["2021-11-18",24650.13,26891.05,24650.13,26846.23,29900],["2021-11-19",25770.59,26218.77,24426.04,24426.04,8700],["2021-11-22",24426.04,25546.5,23417.62,25546.5,4500],["2021-11-23",25098.31,25098.31,23574.49,23686.53,10200],["2021-11-24",23350.39,23753.76,21961.02,22879.8,51000],["2021-11-25",22902.21,22991.85,22902.21,22969.44,26300],["2021-11-26",23103.89,23148.71,23081.48,23148.71,2300],["2021-11-29",23081.48,25322.4,23081.48,24426.04,90900],["2021-11-30",23529.67,23977.85,23529.67,23529.67,17800],["2021-12-01",23753.76,23753.76,23529.67,23529.67,10800],["2021-12-02",23753.76,23753.76,23305.58,23619.3,1800],["2021-12-03",22745.35,25098.31,22745.35,24650.13,11600],["2021-12-06",23327.98,23327.98,23327.98,23327.98,2000],["2021-12-07",24201.94,24538.08,23327.98,24538.08,9600],["2021-12-08",24538.08,25770.59,23529.67,24986.27,11200],["2021-12-09",24874.22,25770.59,24874.22,25770.59,6500],["2021-12-10",25770.59,26442.86,24874.22,24874.22,5100],["2021-12-13",25770.59,25770.59,25770.59,25770.59,100],["2021-12-14",25770.59,26554.91,25770.59,26554.91,2300],["2021-12-15",24201.94,24201.94,23910.62,23910.62,14800],["2021-12-16",26286.0,26286.0,23888.21,25994.68,11700],["2021-12-17",23977.85,24874.22,23395.21,24874.22,52300],["2021-12-20",25994.68,25994.68,23350.39,23664.12,7400],["2021-12-21",25098.31,25098.31,23753.76,24874.22,2100],["2021-12-22",23596.9,23664.12,22409.21,23664.12,26900],["2021-12-23",24291.58,24627.72,23753.76,23753.76,3000],["2021-12-24",23731.35,23753.76,23731.35,23753.76,6700],["2021-12-27",24426.04,24426.04,24426.04,24426.04,100],["2021-12-28",23753.76,24426.04,23440.03,23440.03,9000],["2021-12-29",24426.04,24426.04,23552.08,23552.08,2700],["2021-12-30",24201.94,24201.94,23798.58,23798.58,1200],["2021-12-31",24201.94,24201.94,23798.58,23798.58,600],["2022-01-04",23865.81,24313.99,23865.81,24313.99,7100],["2022-01-05",24627.72,24627.72,24022.67,24022.67,1110],["2022-01-06",24201.94,24201.94,24000.26,24000.26,3100],["2022-01-07",24201.94,25098.31,24201.94,25075.9,87700],["2022-01-10",25770.59,25770.59,24336.4,25524.09,155600],["2022-01-11",25770.59,28056.33,25098.31,25994.68,106300],["2022-01-12",28235.6,28594.15,26913.46,28594.15,62700],["2022-01-13",30274.84,31440.12,30274.84,31440.12,123700],["2022-01-14",34577.41,34577.41,32493.35,34577.41,77500],["2022-01-17",37849.15,38028.42,34958.36,37423.38,121200],["2022-01-18",37871.56,40336.57,36975.19,37983.61,17500],["2022-01-19",37983.61,40269.35,35428.96,39664.3,47500],["2022-01-20",38543.84,40291.75,37871.56,39216.11,130300],["2022-01-21",39440.2,41232.94,38992.02,41120.9,55400],["2022-01-24",37020.01,40358.98,37020.01,40269.35,15800],["2022-01-25",36325.32,39440.2,36325.32,39283.34,304400],["2022-01-26",39283.34,39664.3,37445.79,37647.47,23900],["2022-01-27",37647.47,37647.47,33882.72,33882.72,16400],["2022-01-28",30498.93,33882.72,30498.93,32269.26,51900],["2022-02-07",32493.35,32493.35,32381.3,32493.35,2800],["2022-02-08",30252.43,33815.49,30252.43,32493.35,6700],["2022-02-09",32493.35,33389.72,30252.43,31821.07,2400],["2022-02-10",30790.25,32493.35,30790.25,32269.26,1400],["2022-02-11",32269.26,32493.35,32045.17,32381.3,1500],["2022-02-14",32493.35,32493.35,30924.71,32246.85,1900],["2022-02-15",32045.17,33613.81,31036.75,32470.94,4100],["2022-02-16",32470.94,34510.18,31372.89,31372.89,125100],["2022-02-17",31372.89,33389.72,31148.8,32134.8,4100],["2022-02-18",32134.8,35339.32,32045.17,33479.36,7900],["2022-02-21",32605.4,32605.4,32493.35,32493.35,7600],["2022-02-22",32538.17,32538.17,31821.07,32493.35,14600],["2022-02-23",31843.48,35742.69,31484.94,35384.14,19600],["2022-02-24",33613.81,35630.64,31865.89,34286.09,109600],["2022-02-25",33501.76,33591.4,31821.07,33591.4,44800],["2022-02-28",32134.8,32493.35,31821.07,31843.48,36600],["2022-03-01",31843.48,31865.89,31417.71,31596.98,6400],["2022-03-02",31596.98,32000.35,31260.84,31372.89,20100],["2022-03-03",31372.89,32045.17,31126.39,32045.17,6300],["2022-03-04",32045.17,32045.17,31171.21,31709.03,5500],["2022-03-07",31753.85,32022.76,31059.16,31148.8,9300],["2022-03-08",31193.62,33613.81,31148.8,31395.3,5100],["2022-03-09",31328.07,33613.81,31305.66,33389.72,41500],["2022-03-10",33389.72,33412.13,31395.3,31596.98,59300],["2022-03-11",31596.98,32829.49,31596.98,32829.49,400],["2022-03-14",31596.98,31596.98,31260.84,31372.89,4100],["2022-03-15",31372.89,32605.4,31171.21,32605.4,22300],["2022-03-16",31395.3,32493.35,31372.89,31372.89,52500],["2022-03-17",31596.98,31596.98,31283.25,31283.25,4900],["2022-03-18",31283.25,32381.3,31238.43,31238.43,43400],["2022-03-21",31238.43,32269.26,31148.8,32269.26,104000],["2022-03-22",32269.26,33389.72,31372.89,33165.63,75700],["2022-03-23",33391.24,36098.64,31586.31,35850.46,113300],["2022-03-24",35647.41,37700.52,33165.63,37632.83,131000],["2022-03-25",37632.83,37677.96,36098.64,37023.67,17700],["2022-03-28",37023.67,39956.68,35873.02,39956.68,25500],["2022-03-29",38580.42,39550.57,37903.57,37903.57,6200],["2022-03-30",37903.57,39099.34,37226.72,37881.01,25100],["2022-03-31",37881.01,40385.35,37881.01,39031.66,46500],["2022-04-01",39934.12,40565.85,38377.37,38377.37,23600],["2022-04-04",38580.42,41062.2,38580.42,38580.42,73200],["2022-04-05",38602.98,39708.51,38151.75,38580.42,3400],["2022-04-06",37677.96,40588.41,37677.96,38016.38,39900],["2022-04-07",38016.38,38354.81,37903.57,37903.57,2700],["2022-04-08",37903.57,37903.57,36775.49,36775.49,69800],["2022-04-12",36775.49,39031.66,36775.49,37226.72,12700],["2022-04-13",36324.26,37993.82,36324.26,37858.45,17200],["2022-04-14",37452.34,38016.38,37452.34,38016.38,9200],["2022-04-15",36098.64,36098.64,34970.56,35850.46,1900],["2022-04-18",35850.46,37204.16,34993.12,34993.12,10000],["2022-04-19",36076.08,36076.08,33819.91,33842.48,3300],["2022-04-20",33774.79,33774.79,32263.16,33616.86,11700],["2022-04-21",31608.87,33097.94,31608.87,32940.01,7600],["2022-04-22",35060.81,35060.81,31811.93,33143.06,13900],["2022-04-25",32150.35,32827.2,31135.08,31135.08,14400],["2022-04-26",30683.84,32150.35,30458.23,30706.41,6000],["2022-04-27",31586.31,31811.93,31135.08,31586.31,15400],["2022-04-28",31586.31,31586.31,31360.69,31586.31,14200],["2022-04-29",31586.31,31586.31,31360.69,31586.31,5800],["2022-05-04",32488.78,32488.78,31473.5,31608.87,4200],["2022-05-05",31608.87,31608.87,31360.69,31473.5,7400],["2022-05-06",31360.69,32037.54,29330.15,29330.15,10200],["2022-05-09",29330.15,31112.52,29330.15,30909.46,1700],["2022-05-10",28247.19,30909.46,28247.19,30864.34,900],["2022-05-11",31924.74,31924.74,30007.0,30232.61,9200],["2022-05-12",30232.61,30232.61,29104.53,29104.53,1500],["2022-05-13",29104.53,29104.53,27367.28,27412.41,7300],["2022-05-16",28653.3,28720.98,27976.45,27976.45,1200],["2022-05-17",30187.49,30774.09,28427.68,29104.53,165600],["2022-05-18",31608.87,31811.93,28653.3,29781.38,6800],["2022-05-19",28653.3,28878.91,28540.49,28563.05,2100],["2022-05-20",28585.61,31405.82,28563.05,31405.82,6600],["2022-05-23",32488.78,33842.48,30458.23,31135.08,18200],["2022-05-24",30909.46,31112.52,29849.06,31112.52,1900],["2022-05-25",30683.84,30683.84,30458.23,30683.84,3200],["2022-05-26",30232.61,30480.79,30074.68,30480.79,4000],["2022-05-27",30007.0,30661.28,29330.15,30661.28,2700],["2022-05-30",31135.08,31586.31,31135.08,31586.31,200],["2022-05-31",30232.61,30480.79,30007.0,30007.0,4500],["2022-06-01",29781.38,30007.0,29555.76,29555.76,400],["2022-06-02",29330.15,30232.61,29104.53,30232.61,4100],["2022-06-03",29330.15,30187.49,28878.91,30187.49,3300],["2022-06-06",28766.1,30007.0,28766.1,29352.71,6600],["2022-06-07",29330.15,30007.0,29307.58,29555.76,17500],["2022-06-08",29555.76,29555.76,29330.15,29397.83,3800],["2022-06-09",29397.83,29781.38,29352.71,29555.76,17400],["2022-06-10",28878.91,30435.67,28878.91,30435.67,1000],["2022-06-13",29555.76,30007.0,28878.91,28878.91,21100],["2022-06-14",27457.53,29330.15,27457.53,28878.91,3400],["2022-06-15",27976.45,29104.53,27976.45,29104.53,7500],["2022-06-16",29330.15,29894.19,29104.53,29894.19,28500],["2022-06-17",29781.38,30007.0,28878.91,28901.47,67100],["2022-06-20",29555.76,29668.57,28427.68,29533.2,28300],["2022-06-21",29330.15,29555.76,27863.64,29533.2,4300],["2022-06-22",29555.76,32263.16,28540.49,28540.49,87500],["2022-06-23",28540.49,29330.15,28472.8,29194.78,12400],["2022-06-24",29194.78,29194.78,29194.78,29194.78,0],["2022-06-27",29194.78,29555.76,29104.53,29194.78,9000],["2022-06-28",29194.78,29194.78,29194.78,29194.78,400],["2022-06-29",29194.78,31586.31,29104.53,31586.31,1600],["2022-06-30",31135.08,31135.08,29330.15,29330.15,400],["2022-07-01",29330.15,29330.15,29330.15,29330.15,0],["2022-07-04",30345.42,30345.42,29442.95,29442.95,900],["2022-07-05",28901.47,29330.15,28901.47,29330.15,1200],["2022-07-06",27886.2,29330.15,27863.64,29330.15,7400],["2022-07-07",29104.53,29104.53,28202.06,28878.91,1000],["2022-07-08",29104.53,29330.15,29104.53,29330.15,4100],["2022-07-11",29578.32,29578.32,29330.15,29330.15,70200],["2022-07-12",29330.15,29330.15,29330.15,29330.15,2100],["2022-07-13",29330.15,29442.95,29330.15,29330.15,2400],["2022-07-14",30007.0,30007.0,29555.76,29555.76,1500],["2022-07-15",30232.61,30232.61,29330.15,29555.76,1800],["2022-07-18",29330.15,29330.15,29330.15,29330.15,300],["2022-07-19",29330.15,30187.49,29330.15,29330.15,2000],["2022-07-20",29330.15,29330.15,29330.15,29330.15,1000],["2022-07-21",29330.15,29330.15,28788.67,28788.67,1900],["2022-07-22",28811.23,29330.15,28811.23,28811.23,1900],["2022-07-25",29330.15,29330.15,28991.72,28991.72,3800],["2022-07-26",28991.72,28991.72,28991.72,28991.72,2000],["2022-07-27",29330.15,29330.15,29330.15,29330.15,600],["2022-07-28",29330.15,29330.15,26893.49,28878.91,2100],["2022-07-29",28878.91,29217.34,28878.91,29217.34,1500],["2022-08-01",29217.34,29894.19,29217.34,29555.76,13700],["2022-08-02",29781.38,29984.43,29555.76,29736.26,5400],["2022-08-03",32533.9,32533.9,30638.72,31586.31,11600],["2022-08-04",30232.61,31541.19,29781.38,31135.08,6900],["2022-08-05",30232.61,31135.08,30232.61,30683.84,1300],["2022-08-08",31135.08,31586.31,28878.91,30232.61,1400],["2022-08-09",30232.61,30232.61,29781.38,29781.38,6200],["2022-08-10",28878.91,29059.41,28833.79,29059.41,1600],["2022-08-11",29059.41,29555.76,29059.41,29059.41,6500],["2022-08-12",28021.57,29330.15,28021.57,29330.15,10800],["2022-08-15",28111.82,29285.02,28111.82,29285.02,6200],["2022-08-16",29285.02,29555.76,29285.02,29330.15,6400],["2022-08-17",29285.02,29961.87,29285.02,29961.87,11200],["2022-08-18",27299.6,29916.75,27299.6,28878.91,700],["2022-08-19",30638.72,30638.72,30187.49,30638.72,500],["2022-08-22",28878.91,29330.15,28878.91,29330.15,31200],["2022-08-23",29781.38,30232.61,29330.15,29781.38,19900],["2022-08-24",29736.26,29781.38,29736.26,29781.38,800],["2022-08-25",29781.38,30683.84,29465.52,30683.84,24500],["2022-08-26",31044.83,31044.83,29781.38,30638.72,16100],["2022-08-29",28427.68,30232.61,28427.68,30232.61,2800],["2022-08-30",28427.68,30232.61,28427.68,30232.61,4100],["2022-08-31",30097.24,30232.61,30097.24,30232.61,600],["2022-09-05",30367.98,30367.98,28563.05,28924.04,700],["2022-09-06",30142.37,30142.37,28924.04,29555.76,15500],["2022-09-07",28878.91,29555.76,28878.91,29555.76,300],["2022-09-08",28878.91,28878.91,28878.91,28878.91,1300],["2022-09-09",29330.15,29555.76,29330.15,29555.76,5300],["2022-09-12",30007.0,30007.0,28878.91,28878.91,600],["2022-09-13",29555.76,29555.76,29285.02,29285.02,1200],["2022-09-14",29330.15,29330.15,29330.15,29330.15,1600],["2022-09-15",29330.15,29330.15,29330.15,29330.15,51000],["2022-09-16",29285.02,29285.02,29285.02,29285.02,100],["2022-09-19",30142.37,30142.37,30142.37,30142.37,300],["2022-09-20",28653.3,28653.3,28653.3,28653.3,400],["2022-09-21",28472.8,28472.8,28472.8,28472.8,200],["2022-09-22",29781.38,29781.38,29781.38,29781.38,70600],["2022-09-23",29781.38,29781.38,29781.38,29781.38,0],["2022-09-26",29781.38,29781.38,29781.38,29781.38,0],["2022-09-27",29781.38,29781.38,29781.38,29781.38,0],["2022-09-28",29781.38,29781.38,29781.38,29781.38,0],["2022-09-29",29691.13,29691.13,27525.21,29285.02,3300],["2022-09-30",27525.21,28427.68,26893.49,27976.45,4200],["2022-10-03",27976.45,29285.02,26171.51,27073.98,12900],["2022-10-04",26171.51,27434.97,26171.51,26848.36,26300],["2022-10-05",26848.36,27073.98,26577.62,26848.36,4500],["2022-10-06",24862.94,26171.51,24817.82,26171.51,6100],["2022-10-07",24276.34,26126.39,23960.47,26126.39,5500],["2022-10-10",28517.93,28517.93,24186.09,25945.9,700],["2022-10-11",26171.51,26171.51,24231.21,24772.69,12300],["2022-10-12",24727.57,27073.98,23825.1,26848.36,1800],["2022-10-13",25720.28,25720.28,24501.95,25720.28,11000],["2022-10-14",27073.98,27073.98,25720.28,25720.28,8900],["2022-10-17",27976.45,27976.45,27976.45,27976.45,100],["2022-10-18",25314.17,26983.73,25269.05,26983.73,700],["2022-10-19",25765.41,25765.41,25720.28,25720.28,1500],["2022-10-20",26261.76,26306.88,26261.76,26306.88,200],["2022-10-21",23825.1,26622.75,23825.1,24411.71,800],["2022-10-24",26622.75,26622.75,24366.58,26171.51,143000],["2022-10-25",26622.75,26622.75,24231.21,26126.39,4700],["2022-10-26",27750.83,27750.83,23825.1,26036.14,14900],["2022-10-27",27073.98,27073.98,23915.35,25945.9,2100],["2022-10-28",25945.9,25945.9,24005.6,25269.05,9600],["2022-10-31",25720.28,25720.28,24140.97,24140.97,1600],["2022-11-01",25720.28,25720.28,23238.5,25404.42,4300],["2022-11-02",25178.8,25314.17,23915.35,24817.82,4200],["2022-11-03",24817.82,24817.82,24817.82,24817.82,200],["2022-11-04",23464.12,24276.34,23238.5,24276.34,2200],["2022-11-07",25269.05,25269.05,22155.54,24095.84,11000],["2022-11-08",24817.82,24817.82,22110.42,23734.86,3200],["2022-11-09",24547.08,24547.08,22155.54,22832.39,12200],["2022-11-10",22832.39,23464.12,22336.03,23373.87,5500],["2022-11-11",24366.58,24366.58,24366.58,24366.58,100],["2022-11-14",22381.16,22967.76,21929.92,22967.76,7900],["2022-11-15",21874.06,22101.91,20689.21,20689.21,7100],["2022-11-16",18684.09,21053.78,18638.52,21053.78,15800],["2022-11-17",22739.91,22739.91,21418.35,22147.48,12600],["2022-11-18",22238.63,24152.61,20506.93,24152.61,28800],["2022-11-21",25975.44,25975.44,23696.9,24517.17,25000],["2022-11-22",24745.03,24745.03,22922.19,24152.61,15400],["2022-11-23",25975.44,25975.44,22785.48,24152.61,29800],["2022-11-24",25519.73,25519.73,24107.03,24380.46,23400],["2022-11-25",24608.31,24608.31,22922.19,24152.61,23200],["2022-11-28",24608.31,25064.02,21782.92,25064.02,7600],["2022-11-29",25018.45,25018.45,24471.6,24471.6,300],["2022-11-30",25975.44,25975.44,24608.31,24608.31,112600],["2022-12-01",25975.44,25975.44,23469.04,24972.88,70600],["2022-12-02",25793.16,25793.16,22785.48,24745.03,49400],["2022-12-05",25747.59,25747.59,23286.76,24380.46,41400],["2022-12-06",24517.17,24836.17,23241.19,24380.46,29800],["2022-12-07",24334.89,24334.89,22785.48,23788.04,137300],["2022-12-08",24608.31,24608.31,23924.75,23924.75,103000],["2022-12-09",24608.31,24608.31,22785.48,23924.75,96200],["2022-12-12",23879.18,23879.18,22785.48,23879.18,31000],["2022-12-13",23241.19,23924.75,22785.48,23696.9,16400],["2022-12-14",23696.9,24061.46,22785.48,23605.75,66400],["2022-12-15",22831.05,23377.9,22420.91,23377.9,8100],["2022-12-16",23286.76,23286.76,23286.76,23286.76,600],["2022-12-19",23286.76,23377.9,22329.77,23241.19,33300],["2022-12-20",22420.91,23013.33,22420.91,22967.76,300],["2022-12-21",22967.76,24152.61,22876.62,23924.75,471500],["2022-12-22",23696.9,24152.61,23286.76,24061.46,818200],["2022-12-23",24061.46,25975.44,22785.48,24836.17,254600],["2022-12-26",24836.17,26431.15,23924.75,25474.16,15100],["2022-12-27",25474.16,25474.16,24152.61,25018.45,16500],["2022-12-28",23696.9,23696.9,22831.05,23104.47,13000],["2022-12-29",24608.31,24608.31,22785.48,23924.75,17200],["2022-12-30",24152.61,24152.61,22785.48,23833.61,9300],["2023-01-03",23742.47,24380.46,22785.48,23696.9,41700],["2023-01-04",22831.05,23605.75,22785.48,23605.75,7300],["2023-01-05",23241.19,23241.19,22785.48,23241.19,4100],["2023-01-06",22785.48,23241.19,22557.62,23241.19,3100],["2023-01-09",23241.19,23241.19,23241.19,23241.19,0],["2023-01-10",22466.48,22785.48,22466.48,22785.48,10500],["2023-01-11",22329.77,24152.61,22329.77,23696.9,208800],["2023-01-12",22785.48,23195.62,22785.48,23195.62,900],["2023-01-13",23195.62,23195.62,23195.62,23195.62,0],["2023-01-16",22420.91,23013.33,22329.77,23013.33,3900],["2023-01-17",22785.48,23150.04,22785.48,23150.04,16300],["2023-01-18",22557.62,23605.75,22329.77,23605.75,21700],["2023-01-19",22785.48,23560.18,22785.48,23560.18,18200],["2023-01-27",23560.18,23560.18,23560.18,23560.18,0],["2023-01-30",23514.61,23696.9,23241.19,23696.9,9300],["2023-01-31",22831.05,23332.33,22785.48,22831.05,15000],["2023-02-01",23514.61,23605.75,22785.48,23241.19,8200],["2023-02-02",23241.19,23241.19,23241.19,23241.19,0],["2023-02-03",22785.48,22785.48,22785.48,22785.48,300],["2023-02-06",22831.05,22876.62,22785.48,22785.48,6100],["2023-02-07",22375.34,22876.62,22329.77,22876.62,17200],["2023-02-08",22557.62,23241.19,22329.77,22329.77,11200],["2023-02-09",22329.77,22785.48,22329.77,22785.48,6900],["2023-02-10",22147.48,22147.48,22147.48,22147.48,1500],["2023-02-13",22329.77,22329.77,21782.92,22329.77,5500],["2023-02-14",21874.06,22694.33,21874.06,22329.77,28500],["2023-02-15",21737.34,22420.91,21737.34,21919.63,12400],["2023-02-16",21919.63,22329.77,21919.63,22101.91,7600],["2023-02-17",21874.06,21874.06,21874.06,21874.06,17100],["2023-02-20",21874.06,22375.34,21874.06,21874.06,8400],["2023-02-21",21874.06,21874.06,21874.06,21874.06,2500],["2023-02-22",22101.91,22101.91,21874.06,22101.91,8000],["2023-02-23",21874.06,21874.06,21782.92,21874.06,5600],["2023-02-24",21874.06,22101.91,21874.06,22101.91,10500],["2023-02-27",22101.91,22101.91,22101.91,22101.91,0],["2023-02-28",22284.2,22284.2,22284.2,22284.2,800],["2023-03-01",22284.2,22284.2,21236.06,22284.2,4000],["2023-03-02",21874.06,22193.05,21874.06,22193.05,7000],["2023-03-03",22101.91,22147.48,22101.91,22147.48,2500],["2023-03-06",21327.21,22329.77,21327.21,21691.77,15300],["2023-03-07",21418.35,21874.06,21327.21,21874.06,3100],["2023-03-08",21874.06,22147.48,21737.34,22147.48,18200],["2023-03-09",21874.06,22739.91,21874.06,22739.91,27500],["2023-03-10",21463.92,22512.05,21463.92,22512.05,2600],["2023-03-13",22512.05,22648.76,22466.48,22648.76,18000],["2023-03-14",22557.62,23651.32,21874.06,23605.75,33000],["2023-03-15",23013.33,23469.04,22010.77,23423.47,13000],["2023-03-16",21965.2,22785.48,21509.49,22785.48,16400],["2023-03-17",22101.91,22101.91,22101.91,22101.91,11400],["2023-03-20",21691.77,22147.48,21646.2,22147.48,10700],["2023-03-21",21418.35,22329.77,21418.35,22329.77,43100],["2023-03-22",22420.91,22739.91,21874.06,21874.06,21200],["2023-03-23",22104.31,22104.31,22104.31,22104.31,9000],["2023-03-24",21874.06,21874.06,21874.06,21874.06,500],["2023-03-27",22104.31,22334.56,21689.85,22334.56,56300],["2023-03-28",21643.8,22564.82,21643.8,22564.82,190500],["2023-03-29",22749.02,24176.59,22104.31,22196.41,5700],["2023-03-30",22196.41,24176.59,22104.31,22104.31,23400],["2023-03-31",22104.31,23025.32,22104.31,23025.32,2100],["2023-04-03",23255.58,23485.83,23255.58,23485.83,1300],["2023-04-04",23209.53,23209.53,22380.61,22933.22,4000],["2023-04-05",22979.27,24867.35,22564.82,23946.34,11900],["2023-04-06",23946.34,23946.34,23946.34,23946.34,0],["2023-04-07",23946.34,23946.34,23946.34,23946.34,0],["2023-04-10",22795.07,23439.78,22749.02,23439.78,9100],["2023-04-11",23393.73,23393.73,23393.73,23393.73,100],["2023-04-12",23900.29,23900.29,23900.29,23900.29,100],["2023-04-13",23900.29,23900.29,23900.29,23900.29,30700],["2023-04-14",23900.29,23900.29,23900.29,23900.29,0],["2023-04-17",22242.46,22334.56,22104.31,22104.31,7700],["2023-04-18",21689.85,22749.02,21643.8,21689.85,13200],["2023-04-19",22518.77,22564.82,22518.77,22518.77,1600],["2023-04-20",22288.51,22288.51,22288.51,22288.51,600],["2023-04-21",21874.06,22242.46,21643.8,22196.41,3300],["2023-04-24",22196.41,22564.82,22196.41,22472.72,57300],["2023-04-25",22426.67,23485.83,22426.67,23485.83,48300],["2023-04-26",23485.83,25834.41,21229.35,23485.83,35300],["2023-04-27",23946.34,25558.11,22564.82,23485.83,8600],["2023-04-28",23485.83,23485.83,22610.87,23393.73,1200],["2023-05-04",23255.58,23255.58,22334.56,22426.67,29200],["2023-05-05",22564.82,23025.32,22564.82,22933.22,4000],["2023-05-08",22702.97,22702.97,22242.46,22656.92,1800],["2023-05-09",22933.22,23025.32,22564.82,22564.82,3000],["2023-05-10",22564.82,24176.59,22564.82,22933.22,2300],["2023-05-11",22933.22,22933.22,22933.22,22933.22,0],["2023-05-12",22564.82,23025.32,22564.82,22564.82,2600],["2023-05-15",22104.31,22564.82,22104.31,22564.82,13000],["2023-05-16",22564.82,22795.07,22104.31,22795.07,10700],["2023-05-17",22749.02,22749.02,22150.36,22150.36,2200],["2023-05-18",22564.82,22933.22,22564.82,22933.22,300],["2023-05-19",22150.36,22334.56,22012.21,22196.41,11300],["2023-05-22",22518.77,22518.77,21966.16,22472.72,10200],["2023-05-23",22196.41,22702.97,22196.41,22702.97,2900],["2023-05-24",22104.31,22564.82,22104.31,22564.82,1800],["2023-05-25",22702.97,22702.97,22702.97,22702.97,200],["2023-05-26",22104.31,22564.82,22104.31,22564.82,177000],["2023-05-29",22104.31,22518.77,22104.31,22518.77,3600],["2023-05-30",22518.77,22518.77,22150.36,22518.77,2600],["2023-05-31",22196.41,22518.77,22104.31,22518.77,24600],["2023-06-01",22518.77,22518.77,22150.36,22518.77,79200],["2023-06-02",22518.77,23623.98,22518.77,22610.87,348500],["2023-06-05",23163.48,23163.48,22656.92,22749.02,13200],["2023-06-06",22656.92,22702.97,22518.77,22702.97,19400],["2023-06-07",22564.82,22656.92,22196.41,22656.92,4600],["2023-06-08",22749.02,22749.02,22104.31,22518.77,254800],["2023-06-09",22702.97,22702.97,22518.77,22518.77,7100],["2023-06-12",22518.77,22564.82,22334.56,22334.56,2600],["2023-06-13",22150.36,22472.72,22104.31,22472.72,13300],["2023-06-14",22564.82,22564.82,22334.56,22518.77,32700],["2023-06-15",21137.25,22933.22,21137.25,22656.92,17600],["2023-06-16",22610.87,22795.07,22104.31,22564.82,35100],["2023-06-19",22334.56,22564.82,22104.31,22564.82,16000],["2023-06-20",22288.51,22288.51,22288.51,22288.51,3000],["2023-06-21",22288.51,22426.67,22288.51,22426.67,14900],["2023-06-22",22518.77,22518.77,22150.36,22196.41,4100],["2023-06-23",22334.56,22426.67,22150.36,22426.67,13400],["2023-06-26",22564.82,22979.27,22564.82,22795.07,34000],["2023-06-27",22795.07,23485.83,22795.07,22979.27,23800],["2023-06-28",22979.27,22979.27,22933.22,22933.22,200],["2023-06-29",22979.27,22979.27,22656.92,22887.17,13100],["2023-06-30",22656.92,23255.58,22564.82,23117.43,10000],["2023-07-03",23485.83,23485.83,23347.68,23347.68,408100],["2023-07-04",22795.07,23025.32,22564.82,22979.27,11100],["2023-07-05",23025.32,23025.32,22933.22,22933.22,600],["2023-07-06",23209.53,23209.53,22564.82,22795.07,7600],["2023-07-07",22610.87,22795.07,22564.82,22795.07,2300],["2023-07-10",22702.97,22702.97,22702.97,22702.97,1400],["2023-07-11",22933.22,22933.22,22933.22,22933.22,200],["2023-07-12",22702.97,22979.27,22380.61,22933.22,92600],["2023-07-13",22656.92,22979.27,22380.61,22979.27,11300],["2023-07-14",23025.32,23025.32,22702.97,23025.32,15200],["2023-07-17",22979.27,22979.27,22979.27,22979.27,81100],["2023-07-18",22472.72,22472.72,22380.61,22380.61,300],["2023-07-19",23485.83,23485.83,22795.07,23071.37,82600],["2023-07-20",23071.37,23485.83,23025.32,23485.83,60000],["2023-07-21",23439.78,23716.08,23025.32,23393.73,105700],["2023-07-24",23485.83,24268.69,23071.37,23485.83,188900],["2023-07-25",23301.63,24867.35,23071.37,24498.94,179700],["2023-07-26",24821.3,26064.67,24591.05,25788.36,77000],["2023-07-27",26064.67,26340.97,25696.26,26248.87,59300],["2023-07-28",26202.82,26479.12,25788.36,26248.87,61000],["2023-07-31",26479.12,26709.38,25097.6,25466.01,22500],["2023-08-01",25558.11,26479.12,25558.11,26248.87,15400],["2023-08-02",26248.87,26294.92,26248.87,26294.92,5000],["2023-08-03",25373.91,26248.87,24775.25,26248.87,6000],["2023-08-04",25373.91,26202.82,25327.86,25972.57,16000],["2023-08-07",25788.36,26248.87,25604.16,25972.57,16200],["2023-08-08",25373.91,25788.36,25327.86,25788.36,5500],["2023-08-09",25788.36,26110.72,25327.86,26064.67,17200],["2023-08-10",25512.06,26018.62,25512.06,26018.62,15800],["2023-08-11",26018.62,26018.62,25558.11,25926.51,3100],["2023-08-14",25512.06,25972.57,25235.75,25235.75,5800],["2023-08-15",25327.86,25327.86,25097.6,25327.86,9300],["2023-08-16",24867.35,25327.86,24867.35,25235.75,49100],["2023-08-17",25281.81,25558.11,24775.25,25558.11,11300],["2023-08-18",24867.35,25558.11,24867.35,25558.11,76000],["2023-08-21",25084.81,25605.44,25084.81,25558.11,16200],["2023-08-22",25463.45,25463.45,25132.14,25132.14,2800],["2023-08-23",25132.14,25936.75,25132.14,25936.75,6100],["2023-08-24",25558.11,25794.76,25558.11,25794.76,13700],["2023-08-25",25747.43,25747.43,25368.79,25747.43,13900],["2023-08-28",25842.09,25936.75,25558.11,25558.11,8700],["2023-08-29",25274.13,25842.09,25179.47,25794.76,20600],["2023-08-30",25889.42,28066.59,25889.42,26599.37,33000],["2023-08-31",26552.04,27829.94,26173.4,27214.65,15900],["2023-09-05",27261.98,27924.6,27119.99,27877.27,32100],["2023-09-06",27924.6,28397.9,27687.95,28161.25,18100],["2023-09-07",28350.57,29344.5,27451.3,27640.62,29900],["2023-09-08",27640.62,28823.87,27640.62,28729.21,26500],["2023-09-11",28729.21,29344.5,26173.4,28161.25,25600],["2023-09-12",28066.59,28397.9,26504.71,28066.59,21600],["2023-09-13",27924.6,27924.6,26978.0,27829.94,2400],["2023-09-14",27025.33,27025.33,25842.09,26741.36,25300],["2023-09-15",26126.07,26836.01,26031.41,26836.01,9900],["2023-09-18",26173.4,26836.01,25889.42,26362.72,18500],["2023-09-19",26362.72,26836.01,25984.08,26362.72,15900],["2023-09-20",26362.72,27451.3,26031.41,26504.71,27900],["2023-09-21",26504.71,27356.64,26173.4,26741.36,11000],["2023-09-22",26504.71,26504.71,25794.76,26504.71,2400],["2023-09-25",26031.41,26457.38,25084.81,25084.81,6300],["2023-09-26",25084.81,25605.44,25084.81,25321.46,3600],["2023-09-27",25558.11,25652.77,25274.13,25274.13,6700],["2023-09-28",25558.11,25558.11,25368.79,25558.11,600],["2023-09-29",25652.77,25936.75,25558.11,25794.76,13800],["2023-10-02",25794.76,26031.41,25794.76,25842.09,7900],["2023-10-03",25132.14,25132.14,24138.21,24848.16,8300],["2023-10-04",25226.8,25226.8,24848.16,25132.14,106500],["2023-10-05",25368.79,26031.41,25274.13,25889.42,5200],["2023-10-06",25984.08,26504.71,24800.83,26504.71,9500],["2023-10-09",26883.34,26930.67,26646.7,26930.67,28300],["2023-10-10",27167.32,27403.97,26883.34,27261.98,51000],["2023-10-11",27593.29,27593.29,27403.97,27403.97,200],["2023-10-12",27593.29,27593.29,26978.0,26978.0,2100],["2023-10-13",26788.68,27451.3,25700.1,25700.1,3300],["2023-10-16",26930.67,26930.67,26268.06,26268.06,400],["2023-10-17",25179.47,26930.67,25179.47,26930.67,1200],["2023-10-18",26031.41,26031.41,25558.11,26031.41,1300],["2023-10-19",25179.47,25558.11,25132.14,25132.14,5600],["2023-10-20",24706.17,25558.11,24706.17,25558.11,600],["2023-10-23",24658.84,25794.76,24611.51,25747.43,4600],["2023-10-24",25084.81,25132.14,24800.83,25084.81,6800],["2023-10-25",24374.86,25558.11,24374.86,25463.45,1000],["2023-10-26",24611.51,24895.49,24422.19,24895.49,2700],["2023-10-27",25179.47,25179.47,23996.22,24942.82,2300],["2023-10-30",24848.16,25084.81,24611.51,24611.51,10700],["2023-10-31",24138.21,24990.15,24043.55,24990.15,1800],["2023-11-01",24990.15,24990.15,24990.15,24990.15,0],["2023-11-02",25558.11,25558.11,24611.51,24611.51,4300],["2023-11-03",24611.51,24848.16,24185.54,24848.16,3100],["2023-11-06",24611.51,25558.11,24611.51,25037.48,1100],["2023-11-07",24611.51,24611.51,24138.21,24327.53,6200],["2023-11-08",25037.48,25037.48,24185.54,24611.51,14200],["2023-11-09",24611.51,24658.84,24138.21,24658.84,14300],["2023-11-10",24564.18,24942.82,24564.18,24942.82,9600],["2023-11-13",24185.54,25037.48,24043.55,24611.51,38000],["2023-11-14",24611.51,25084.81,24611.51,25084.81,20800],["2023-11-15",24895.49,24895.49,24895.49,24895.49,761300],["2023-11-16",24848.16,25084.81,24753.5,25084.81,3900],["2023-11-17",25037.48,25226.8,24611.51,25226.8,114800],["2023-11-20",25226.8,25226.8,25037.48,25226.8,2200],["2023-11-21",25132.14,25984.08,24611.51,25037.48,104300],["2023-11-22",24800.83,25510.78,24800.83,25510.78,600],["2023-11-23",25321.46,25510.78,24848.16,25510.78,8700],["2023-11-24",25037.48,25463.45,24658.84,24895.49,20300],["2023-11-27",24895.49,25084.81,24658.84,24990.15,26200],["2023-11-28",24753.5,24990.15,24753.5,24990.15,5200],["2023-11-29",24848.16,24990.15,24848.16,24990.15,1200],["2023-11-30",24990.15,24990.15,24990.15,24990.15,500],["2023-12-01",24990.15,24990.15,24990.15,24990.15,0],["2023-12-04",24658.84,24990.15,24611.51,24990.15,3000],["2023-12-05",24469.52,24469.52,24469.52,24469.52,1200],["2023-12-06",24611.51,24658.84,24422.19,24564.18,5200],["2023-12-07",24516.85,24990.15,24469.52,24990.15,1300],["2023-12-08",24611.51,24848.16,24611.51,24848.16,3400],["2023-12-11",24611.51,24848.16,24611.51,24611.51,3400],["2023-12-12",24800.83,24800.83,24611.51,24753.5,400],["2023-12-13",24611.51,24706.17,24374.86,24706.17,345500],["2023-12-14",24848.16,24848.16,24848.16,24848.16,1000],["2023-12-15",24374.86,24848.16,24374.86,24848.16,9500],["2023-12-18",24564.18,24564.18,24564.18,24564.18,51500],["2023-12-19",23996.22,24611.51,23996.22,24611.51,5800],["2023-12-20",24138.21,24611.51,24138.21,24611.51,4500],["2023-12-21",24138.21,24469.52,24138.21,24185.54,15800],["2023-12-22",24374.86,25084.81,24138.21,24848.16,38100],["2023-12-25",24848.16,24990.15,24611.51,24848.16,20700],["2023-12-26",24848.16,25084.81,24611.51,24611.51,28500],["2023-12-27",24280.2,25037.48,24090.88,25037.48,2000],["2023-12-28",25368.79,25368.79,24374.86,24895.49,21300],["2023-12-29",24895.49,24895.49,24895.49,24895.49,2000],["2024-01-02",24848.16,24990.15,24516.85,24848.16,8300],["2024-01-03",24611.51,24848.16,24611.51,24848.16,3100],["2024-01-04",24374.86,24374.86,24374.86,24374.86,1000],["2024-01-05",24611.51,26031.41,24422.19,24848.16,18800],["2024-01-08",24848.16,25321.46,24848.16,24848.16,8200],["2024-01-09",24848.16,25037.48,24848.16,24848.16,5000],["2024-01-10",24848.16,24848.16,24848.16,24848.16,0],["2024-01-11",25037.48,25321.46,24611.51,24611.51,7400],["2024-01-12",24422.19,24706.17,24138.21,24706.17,5400],["2024-01-15",24374.86,25321.46,24374.86,25321.46,10900],["2024-01-16",24611.51,25226.8,24611.51,24848.16,42900],["2024-01-17",24469.52,24848.16,24469.52,24848.16,1800],["2024-01-18",24422.19,24753.5,24232.87,24753.5,39800],["2024-01-19",24611.51,25179.47,24611.51,25179.47,69200],["2024-01-22",24611.51,24800.83,24611.51,24800.83,5000],["2024-01-23",24800.83,24800.83,24800.83,24800.83,0],["2024-01-24",24374.86,24374.86,24374.86,24374.86,3000],["2024-01-25",24374.86,24848.16,24374.86,24611.51,57300],["2024-01-26",24611.51,24611.51,24611.51,24611.51,1600],["2024-01-29",24374.86,24611.51,24374.86,24611.51,2200],["2024-01-30",24564.18,24564.18,24280.2,24564.18,12700],["2024-01-31",24374.86,24564.18,24232.87,24564.18,8300],["2024-02-01",24422.19,24611.51,24374.86,24611.51,4200],["2024-02-02",24232.87,24611.51,24138.21,24611.51,6400],["2024-02-05",24138.21,24374.86,23759.58,24374.86,22300],["2024-02-06",23901.57,24516.85,23191.62,24516.85,1100],["2024-02-07",24374.86,24564.18,24138.21,24564.18,14100],["2024-02-15",24564.18,24564.18,24138.21,24374.86,12400],["2024-02-16",24374.86,24374.86,24374.86,24374.86,0],["2024-02-19",24374.86,24374.86,24374.86,24374.86,1600],["2024-02-20",24374.86,24374.86,24374.86,24374.86,1500],["2024-02-21",24327.53,24327.53,24138.21,24138.21,5800],["2024-02-22",23948.9,24138.21,23948.9,24138.21,3300],["2024-02-23",24090.88,24090.88,23759.58,23759.58,19900],["2024-02-26",23901.57,24611.51,23664.92,23759.58,9000],["2024-02-27",23759.58,23759.58,23664.92,23759.58,6700],["2024-02-28",23664.92,24138.21,23664.92,23901.57,113300],["2024-02-29",23664.92,24138.21,23664.92,24138.21,9900],["2024-03-01",24138.21,24138.21,24138.21,24138.21,0],["2024-03-04",23996.22,23996.22,23996.22,23996.22,1600],["2024-03-05",23996.22,23996.22,23996.22,23996.22,1300],["2024-03-06",23996.22,23996.22,23664.92,23664.92,14100],["2024-03-07",23664.92,23854.24,23664.92,23806.91,3800],["2024-03-08",23664.92,23664.92,23617.59,23664.92,5900],["2024-03-11",23664.92,23664.92,23617.59,23664.92,7400],["2024-03-12",23664.92,23664.92,23664.92,23664.92,2500],["2024-03-13",23664.92,24611.51,23617.59,23664.92,18100],["2024-03-14",23664.92,23664.92,23617.59,23617.59,7400],["2024-03-15",23664.92,23664.92,23428.27,23570.26,39400],["2024-03-18",22481.67,23664.92,22481.67,23617.59,15600],["2024-03-19",23182.91,24052.27,23182.91,23907.37,15100],["2024-03-20",23182.91,23907.37,22699.93,23907.37,4200],["2024-03-21",23279.5,23617.59,23182.91,23617.59,17500],["2024-03-22",23182.91,23520.99,23182.91,23182.91,11300],["2024-03-25",23182.91,23182.91,23086.31,23134.61,5900],["2024-03-26",23424.4,23424.4,22941.42,23086.31,35100],["2024-03-27",23182.91,23617.59,23182.91,23424.4,47900],["2024-03-28",23086.31,23182.91,22796.52,23182.91,31700],["2024-03-29",22941.42,23182.91,22699.93,23086.31,104300],["2024-04-01",22989.72,23086.31,22699.93,23086.31,26600],["2024-04-02",23038.01,23038.01,22941.42,23038.01,20500],["2024-04-03",22748.23,23086.31,22748.23,23086.31,32900],["2024-04-04",22893.12,23086.31,22748.23,23086.31,10800],["2024-04-05",24535.24,24535.24,22748.23,22748.23,28500],["2024-04-08",23134.61,23134.61,22699.93,22941.42,21100],["2024-04-09",23038.01,23038.01,22699.93,22699.93,5600],["2024-04-10",23086.31,23086.31,22699.93,22941.42,50900],["2024-04-11",22699.93,22941.42,22699.93,22941.42,6700],["2024-04-12",22941.42,23086.31,22844.82,23038.01,31000],["2024-04-15",23086.31,23086.31,22699.93,22941.42,91500],["2024-04-16",22699.93,22941.42,22265.25,22893.12,14400],["2024-04-17",22941.42,22941.42,22699.93,22941.42,106200],["2024-04-19",21975.46,22941.42,21975.46,22893.12,18500],["2024-04-22",22989.72,23086.31,21782.27,22989.72,13500],["2024-04-23",22699.93,22941.42,22361.85,22893.12,16000],["2024-04-24",22893.12,22941.42,22699.93,22941.42,48200],["2024-04-25",22941.42,22941.42,22699.93,22941.42,39600],["2024-04-26",22941.42,22941.42,22844.82,22941.42,61100],["2024-05-02",22844.82,22941.42,22651.63,22941.42,46200],["2024-05-03",22941.42,23617.59,22748.23,23376.1,47300],["2024-05-06",23424.4,24390.35,23424.4,24293.75,127500],["2024-05-07",24245.46,24631.84,23810.78,24148.86,61200],["2024-05-08",24148.86,24390.35,23907.37,24148.86,55800],["2024-05-09",24390.35,24728.43,24148.86,24728.43,45800],["2024-05-10",24873.33,25114.82,24631.84,24969.92,38100],["2024-05-13",25114.82,25597.79,24873.33,25597.79,85100],["2024-05-14",25646.09,26080.77,25356.3,25597.79,46500],["2024-05-15",25597.79,25839.28,25356.3,25597.79,18400],["2024-05-16",25597.79,25839.28,25114.82,25549.5,17300],["2024-05-17",25452.9,25597.79,25114.82,25549.5,19400],["2024-05-20",25597.79,25839.28,25114.82,25501.2,18900],["2024-05-21",25501.2,25597.79,24776.73,25114.82,5100],["2024-05-22",24969.92,25597.79,24825.03,25259.71,3000],["2024-05-23",24969.92,25597.79,24631.84,25597.79,8000],["2024-05-24",25114.82,25549.5,25114.82,25404.6,15000],["2024-05-27",25597.79,25597.79,24631.84,25308.01,8100],["2024-05-28",24776.73,25790.98,24776.73,25501.2,19400],["2024-05-29",25163.11,25549.5,25018.22,25018.22,12100],["2024-05-30",25018.22,25452.9,24631.84,25452.9,4100],["2024-05-31",25114.82,25549.5,25114.82,25452.9,5600],["2024-06-03",25114.82,25452.9,24390.35,25452.9,13000],["2024-06-04",24873.33,25452.9,24873.33,25356.3,10800],["2024-06-05",25114.82,25356.3,24776.73,25163.11,4400],["2024-06-06",25163.11,25163.11,25114.82,25114.82,3700],["2024-06-07",25066.52,25356.3,24921.62,25356.3,9500],["2024-06-10",25356.3,26563.75,25114.82,26515.45,2370100],["2024-06-11",26515.45,27529.7,26080.77,27046.72,67000],["2024-06-12",26563.75,27964.38,26563.75,27529.7,20300],["2024-06-13",27529.7,28012.68,27529.7,28012.68,37400],["2024-06-14",28012.68,28978.63,27481.4,28109.27,43200],["2024-06-17",28254.17,29220.12,28254.17,29220.12,35400],["2024-06-18",29461.61,31731.6,29461.61,30910.54,33900],["2024-06-19",30910.54,31393.52,29220.12,29220.12,26500],["2024-06-20",29220.12,31393.52,28302.47,31393.52,188600],["2024-06-21",30910.54,32262.88,30910.54,30910.54,16800],["2024-06-24",31393.52,31393.52,29944.59,30862.24,16700],["2024-06-25",30862.24,31007.14,29944.59,30813.95,6800],["2024-06-26",29075.23,30813.95,29075.23,30572.46,9900],["2024-06-27",30041.18,30669.05,29558.21,30572.46,9600],["2024-06-28",30572.46,32214.58,30572.46,31635.01,25700],["2024-07-01",31152.03,31683.31,30427.57,31152.03,12600],["2024-07-02",31200.33,32359.47,31103.73,31441.82,1118700],["2024-07-03",32600.96,32600.96,31393.52,31924.79,26900],["2024-07-04",31924.79,33566.92,31393.52,32697.56,833100],["2024-07-05",32842.45,35933.51,32842.45,35933.51,80000],["2024-07-08",36223.29,38155.2,35933.51,37092.65,71000],["2024-07-09",37092.65,37092.65,36223.29,36706.27,76600],["2024-07-10",35498.83,36657.97,35498.83,35981.8,84700],["2024-07-11",36223.29,36706.27,35305.64,36078.4,49300],["2024-07-12",35353.93,36223.29,34774.36,36223.29,49600],["2024-07-15",36223.29,36561.38,35740.31,36561.38,29500],["2024-07-16",36706.27,36706.27,35160.74,36416.48,9300],["2024-07-17",36223.29,36464.78,35257.34,36223.29,15300],["2024-07-18",35740.31,36223.29,34339.68,35498.83,49200],["2024-07-19",36126.7,36126.7,34870.96,34870.96,4800],["2024-07-22",33566.92,35112.44,32890.75,34243.09,55100],["2024-07-23",34243.09,34291.38,32842.45,34049.89,20200],["2024-07-24",33953.3,34049.89,33325.43,33566.92,62400],["2024-07-25",32697.56,33808.41,32697.56,33566.92,20200],["2024-07-26",33615.21,35257.34,32794.15,33566.92,22500],["2024-07-29",34291.38,35740.31,33615.21,33760.11,35200],["2024-07-30",32987.34,33808.41,32939.05,33760.11,20400],["2024-07-31",33325.43,33663.51,32359.47,33470.32,15200],["2024-08-01",32842.45,33083.94,31876.5,32842.45,4100],["2024-08-02",31683.31,33325.43,31296.92,32987.34,39900],["2024-08-05",31490.11,33228.83,30041.18,32600.96,16000],["2024-08-06",32600.96,33325.43,30475.86,32842.45,5000],["2024-08-07",31683.31,33035.64,31683.31,33035.64,16900],["2024-08-08",32842.45,33035.64,32407.77,32890.75,7600],["2024-08-09",32842.45,33566.92,32117.99,33566.92,54400],["2024-08-12",33518.62,35257.34,33518.62,34774.36,30400],["2024-08-13",34774.36,34774.36,34049.89,34677.76,13500],["2024-08-14",34532.87,34532.87,32842.45,34291.38,36600],["2024-08-15",33325.43,34049.89,33325.43,33325.43,18000],["2024-08-16",33808.41,33808.41,32842.45,33518.62,42900],["2024-08-19",33325.43,33615.21,32407.77,32939.05,40900],["2024-08-20",32939.05,33422.02,32456.07,32842.45,49400],["2024-08-21",32600.96,34774.36,31876.5,34291.38,40100],["2024-08-22",33566.92,34291.38,33566.92,34098.19,17300],["2024-08-23",33228.83,34194.79,33228.83,33808.41,30300],["2024-08-26",34291.38,34532.87,32987.34,33180.54,24500],["2024-08-27",33180.54,33808.41,32359.47,33760.11,321900],["2024-08-28",34006.89,34006.89,33562.68,34006.89,8300],["2024-08-29",33562.68,34056.25,33019.75,34006.89,20400],["2024-08-30",33957.54,34549.82,33463.97,34303.03,22400],["2024-09-04",33562.68,34451.1,33562.68,34451.1,10900],["2024-09-05",33957.54,34500.46,33562.68,34451.1,17500],["2024-09-06",34303.03,34303.03,33562.68,34303.03,27700],["2024-09-09",34303.03,35043.39,34056.25,34105.61,40700],["2024-09-10",34500.46,34549.82,33661.39,34401.75,16600],["2024-09-11",34154.96,34401.75,33809.46,33858.82,28400],["2024-09-12",34401.75,35043.39,33957.54,34796.6,186400],["2024-09-13",34500.46,34796.6,34056.25,34796.6,17500],["2024-09-16",34796.6,36079.88,34500.46,35981.17,74600],["2024-09-17",35536.96,36030.52,35043.39,35783.74,28700],["2024-09-18",35783.74,36474.74,35783.74,36030.52,26800],["2024-09-19",36030.52,36425.38,35783.74,36030.52,38500],["2024-09-20",35981.17,35981.17,35290.17,35981.17,33800],["2024-09-23",35981.17,36770.88,35981.17,36524.09,22100],["2024-09-24",36030.52,36968.31,35438.24,36968.31,229000],["2024-09-25",36968.31,37264.45,36524.09,37264.45,45200],["2024-09-26",37461.87,37511.23,36770.88,37264.45,35900],["2024-09-27",38399.65,38399.65,36573.45,37264.45,10700],["2024-09-30",35931.81,37264.45,35931.81,37264.45,7100],["2024-10-01",36622.81,36918.95,35536.96,36770.88,8500],["2024-10-02",36524.09,37017.66,35931.81,36524.09,11300],["2024-10-03",36227.95,36524.09,36030.52,36474.74,32300],["2024-10-04",36524.09,36770.88,35536.96,36524.09,18100],["2024-10-07",37461.87,37461.87,36030.52,36770.88,11300],["2024-10-08",35931.81,36721.52,33612.04,36721.52,3900],["2024-10-09",35783.74,36524.09,35290.17,36524.09,8000],["2024-10-10",36524.09,36770.88,36030.52,36425.38,6900],["2024-10-11",35931.81,36425.38,35536.96,36425.38,2500],["2024-10-14",36030.52,36721.52,36030.52,36721.52,47800],["2024-10-15",36524.09,36820.23,35783.74,36622.81,24400],["2024-10-16",36622.81,36968.31,35931.81,36524.09,10000],["2024-10-17",36030.52,36524.09,36030.52,36524.09,4000],["2024-10-18",36079.88,37017.66,35783.74,36968.31,18600],["2024-10-21",36770.88,37017.66,36474.74,36968.31,18300],["2024-10-22",36474.74,36524.09,35685.03,36129.24,6600],["2024-10-23",36524.09,38449.01,36524.09,37264.45,167200],["2024-10-24",36573.45,36968.31,36030.52,36178.6,6200],["2024-10-25",36227.95,36622.81,36227.95,36622.81,18300],["2024-10-28",36573.45,39485.51,36129.24,36721.52,35400],["2024-10-29",36277.31,38004.8,36277.31,36770.88,10800],["2024-10-30",36277.31,36770.88,36277.31,36622.81,3500],["2024-10-31",36326.67,36770.88,36030.52,36721.52,12200],["2024-11-01",36129.24,36770.88,35833.1,36770.88,11500],["2024-11-04",36770.88,37511.23,36079.88,36079.88,13600],["2024-11-05",36622.81,36622.81,36622.81,36622.81,1000],["2024-11-06",36425.38,36524.09,36425.38,36524.09,2000],["2024-11-07",36079.88,36474.74,35833.1,36425.38,22800],["2024-11-08",36425.38,36425.38,36425.38,36425.38,0],["2024-11-11",35833.1,35833.1,35783.74,35783.74,3000],["2024-11-12",35783.74,36277.31,35783.74,36277.31,700],["2024-11-13",35685.03,36030.52,35685.03,35981.17,4000],["2024-11-14",36277.31,36277.31,35635.67,35931.81,64800],["2024-11-15",35536.96,36030.52,35536.96,36030.52,2800],["2024-11-18",34796.6,35981.17,34648.53,35981.17,6300],["2024-11-19",35931.81,35931.81,35931.81,35931.81,1000],["2024-11-20",35783.74,36030.52,35142.1,35931.81,155000],["2024-11-21",35734.38,36277.31,35043.39,36277.31,16100],["2024-11-22",35635.67,35635.67,35142.1,35191.46,10200],["2024-11-25",35142.1,36030.52,35142.1,35981.17,19400],["2024-11-26",35240.81,35586.31,34599.17,35586.31,5500],["2024-11-27",35240.81,35586.31,35191.46,35586.31,4000],["2024-11-28",35142.1,35586.31,35142.1,35586.31,800],["2024-11-29",35487.6,35487.6,35388.89,35388.89,2500],["2024-12-02",35043.39,35290.17,35043.39,35290.17,5800],["2024-12-03",35142.1,35240.81,35142.1,35240.81,4000],["2024-12-04",35043.39,35240.81,35043.39,35240.81,4100],["2024-12-05",35536.96,37017.66,35487.6,37017.66,16200],["2024-12-06",36277.31,37017.66,36277.31,37017.66,10000],["2024-12-09",36524.09,36770.88,35536.96,36277.31,19500],["2024-12-10",35931.81,36079.88,35142.1,36030.52,24900],["2024-12-11",35931.81,36277.31,35536.96,35981.17,46500],["2024-12-12",35536.96,35981.17,35487.6,35981.17,12800],["2024-12-13",36030.52,36030.52,36030.52,36030.52,600],["2024-12-16",36030.52,36030.52,36030.52,36030.52,6600],["2024-12-17",36030.52,36030.52,36030.52,36030.52,0],["2024-12-18",35734.38,35833.1,35536.96,35833.1,2000],["2024-12-19",35487.6,35734.38,35487.6,35734.38,800],["2024-12-20",35339.53,35635.67,35290.17,35635.67,7700],["2024-12-23",35240.81,35438.24,35043.39,35438.24,4500],["2024-12-24",35438.24,35438.24,35043.39,35339.53,6400],["2024-12-25",35685.03,36277.31,35043.39,35240.81,7500],["2024-12-26",35240.81,35438.24,34796.6,35240.81,11300],["2024-12-27",34845.96,35240.81,34697.89,35240.81,14700],["2024-12-30",34796.6,35536.96,34549.82,35536.96,18700],["2024-12-31",35536.96,35536.96,35536.96,35536.96,1200],["2025-01-02",35981.17,36277.31,35783.74,35783.74,4300],["2025-01-03",35783.74,35783.74,35783.74,35783.74,5500],["2025-01-06",34845.96,35783.74,34845.96,35783.74,4000],["2025-01-07",34895.32,35290.17,34796.6,35290.17,21300],["2025-01-08",34845.96,35685.03,34845.96,35290.17,2100],["2025-01-09",34944.67,35388.89,34796.6,35388.89,3500],["2025-01-10",34895.32,35536.96,34796.6,35536.96,3000],["2025-01-13",35043.39,35536.96,34845.96,35536.96,9800],["2025-01-14",34944.67,35388.89,34796.6,35388.89,2000],["2025-01-15",34845.96,35339.53,34796.6,35339.53,2700],["2025-01-16",34845.96,35536.96,34599.17,34599.17,11000],["2025-01-17",34994.03,35290.17,34994.03,35290.17,12200],["2025-01-20",35290.17,35536.96,34796.6,35290.17,12100],["2025-01-21",34796.6,35783.74,34796.6,35783.74,18000],["2025-01-22",34845.96,35685.03,34796.6,35635.67,115000],["2025-01-23",35388.89,35586.31,34796.6,35586.31,4800],["2025-01-24",34845.96,34845.96,34697.89,34697.89,2300],["2025-02-03",35092.74,36030.52,34648.53,35536.96,16200],["2025-02-04",35487.6,35783.74,34796.6,35388.89,14200],["2025-02-05",34845.96,35388.89,34796.6,35043.39,15000],["2025-02-06",35043.39,35536.96,34796.6,34796.6,12000],["2025-02-07",34796.6,35043.39,34599.17,34944.67,18400],["2025-02-10",34944.67,35240.81,34648.53,35240.81,57400],["2025-02-11",34895.32,36770.88,34303.03,36770.88,179100],["2025-02-12",36721.52,37017.66,36524.09,36770.88,39300],["2025-02-13",36721.52,36869.59,36622.81,36622.81,16600],["2025-02-14",36030.52,36672.16,35685.03,36672.16,5800],["2025-02-17",36672.16,36672.16,35783.74,36672.16,14500],["2025-02-18",36672.16,37412.52,36030.52,36524.09,9900],["2025-02-19",36524.09,36524.09,35783.74,36425.38,4900],["2025-02-20",36030.52,36770.88,35536.96,36425.38,23400],["2025-02-21",36524.09,37461.87,36030.52,36425.38,30900],["2025-02-24",36524.09,37017.66,36030.52,36474.74,40700],["2025-02-25",36721.52,37264.45,36277.31,36277.31,36200],["2025-02-26",36918.95,36918.95,36030.52,36524.09,20900],["2025-02-27",36524.09,36672.16,36030.52,36277.31,19600],["2025-02-28",37017.66,37264.45,36178.6,36770.88,31500],["2025-03-03",37264.45,37264.45,36030.52,36820.23,15300],["2025-03-04",36820.23,37264.45,36129.24,36869.59,35300],["2025-03-05",36326.67,36770.88,36227.95,36770.88,7700],["2025-03-06",36524.09,37511.23,36277.31,36820.23,56200],["2025-03-07",36968.31,37017.66,36918.95,36918.95,10000],["2025-03-10",36524.09,37264.45,36425.38,36869.59,117300],["2025-03-11",36770.88,36918.95,36425.38,36474.74,18800],["2025-03-12",36425.38,36721.52,36030.52,36672.16,42500],["2025-03-13",37017.66,37017.66,36524.09,36770.88,37000],["2025-03-14",36178.6,36524.09,35043.39,35833.1,162500],["2025-03-17",35833.1,36869.59,34895.32,36376.02,384900],["2025-03-18",36030.52,36622.81,35586.31,35586.31,11400],["2025-03-19",36036.77,36537.28,36036.77,36036.77,11700],["2025-03-20",36337.08,36537.28,36287.03,36537.28,5800],["2025-03-21",36437.18,36787.54,36287.03,36737.49,13100],["2025-03-24",36787.54,37288.05,36637.39,37037.79,29300],["2025-03-25",36937.69,37288.05,36937.69,37288.05,35600],["2025-03-26",37288.05,37388.15,37037.79,37338.1,44700],["2025-03-27",37338.1,38539.33,37338.1,38088.87,32400],["2025-03-28",38088.87,38539.33,36887.64,37538.3,21300],["2025-03-31",37988.76,38038.82,37137.9,37538.3,12900],["2025-04-01",37538.3,37538.3,37288.05,37288.05,2500],["2025-04-02",37288.05,37288.05,36787.54,37238.0,9800],["2025-04-03",36787.54,36787.54,33534.22,33534.22,101400],["2025-04-04",32533.2,36787.54,30831.46,36787.54,82900],["2025-04-08",35736.47,36687.44,34034.73,35936.67,95300],["2025-04-09",34034.73,35836.57,32533.2,32533.2,90000],["2025-04-10",35436.16,35786.52,35436.16,35786.52,58400],["2025-04-11",35185.9,37037.79,35185.9,36337.08,17200],["2025-04-14",36337.08,36337.08,36236.98,36236.98,1100],["2025-04-15",35786.52,36136.87,35636.36,35636.36,6900],["2025-04-16",35936.67,36437.18,35686.41,36287.03,19000],["2025-04-17",36437.18,36887.64,36437.18,36887.64,15200],["2025-04-18",37238.0,37888.66,36987.74,36987.74,6700],["2025-04-21",37037.79,37087.84,37037.79,37037.79,15500],["2025-04-22",36287.03,36287.03,35586.31,36287.03,9100],["2025-04-23",36537.28,36787.54,36487.23,36637.39,43200],["2025-04-24",37037.79,37037.79,36136.87,36737.49,47600],["2025-04-25",36987.74,36987.74,36687.44,36987.74,27500],["2025-04-28",36987.74,37288.05,36937.69,37187.95,15900],["2025-04-29",37187.95,37538.3,37187.95,37187.95,7900],["2025-05-05",37187.95,37187.95,36036.77,36136.87,6100],["2025-05-06",37187.95,37187.95,35786.52,35936.67,40400],["2025-05-07",35936.67,36887.64,35286.01,36787.54,103900],["2025-05-08",36537.28,37037.79,36537.28,36937.69,22600],["2025-05-09",36186.93,36887.64,36036.77,36887.64,6000],["2025-05-12",36537.28,36537.28,35536.26,36537.28,26100],["2025-05-13",36537.28,36787.54,36537.28,36787.54,6900],["2025-05-14",35936.67,36537.28,35786.52,36537.28,2700],["2025-05-15",36387.13,36387.13,36387.13,36387.13,1000],["2025-05-16",36387.13,36387.13,36387.13,36387.13,700],["2025-05-19",36036.77,36287.03,35936.67,36186.93,36500],["2025-05-20",35936.67,35936.67,35936.67,35936.67,300],["2025-05-21",36136.87,36186.93,36036.77,36036.77,2100],["2025-05-22",36036.77,37538.3,36036.77,37488.25,27100],["2025-05-23",36537.28,36537.28,36537.28,36537.28,3400],["2025-05-26",36036.77,36136.87,35786.52,36136.87,5500],["2025-05-27",37338.1,37338.1,35836.57,36937.69,2900],["2025-05-28",36787.54,36937.69,36537.28,36787.54,16600],["2025-05-29",37037.79,37037.79,36537.28,36787.54,37700],["2025-05-30",36537.28,36537.28,36186.93,36186.93,6200],["2025-06-02",36236.98,37037.79,36036.77,36437.18,20100],["2025-06-03",36537.28,36787.54,35586.31,36737.49,26900],["2025-06-04",36837.59,36837.59,36537.28,36637.39,7500],["2025-06-05",36287.03,36337.08,35786.52,36337.08,15200],["2025-06-06",36036.77,36587.33,35936.67,36587.33,20600],["2025-06-09",36637.39,36687.44,36036.77,36036.77,15200],["2025-06-10",36036.77,36437.18,36036.77,36437.18,3100],["2025-06-11",36036.77,36437.18,35986.72,36437.18,300],["2025-06-12",35986.72,36287.03,35836.57,36287.03,29000],["2025-06-13",35886.62,36036.77,35886.62,35886.62,14400],["2025-06-16",35436.16,36236.98,35436.16,36236.98,10800],["2025-06-17",36236.98,36236.98,35786.52,36036.77,1600],["2025-06-18",35786.52,35786.52,35636.36,35686.41,3100],["2025-06-19",35686.41,35786.52,35386.11,35786.52,7500],["2025-06-20",35786.52,35786.52,35436.16,35786.52,7400],["2025-06-23",35886.62,36537.28,35085.8,35085.8,133600],["2025-06-24",36236.98,36287.03,35336.06,36086.82,86900],["2025-06-25",36036.77,36287.03,35286.01,36036.77,23900],["2025-06-26",35386.11,36036.77,35286.01,36036.77,100000],["2025-06-27",35986.72,35986.72,35986.72,35986.72,100],["2025-06-30",36036.77,37488.25,35836.57,36036.77,68900],["2025-07-01",35886.62,37988.76,35536.26,37438.2,229100],["2025-07-02",37538.3,38439.22,37288.05,37938.71,113300],["2025-07-03",37938.71,38539.33,36787.54,36787.54,49000],["2025-07-04",37037.79,37538.3,36637.39,36637.39,18100],["2025-07-07",37037.79,37288.05,36587.33,36787.54,17600],["2025-07-08",37037.79,37037.79,36987.74,36987.74,5100],["2025-07-09",37037.79,37538.3,36987.74,37037.79,27200],["2025-07-10",37788.56,37788.56,35536.26,37688.46,155800],["2025-07-11",37688.46,38239.02,36787.54,36937.69,60800],["2025-07-14",36937.69,36987.74,36937.69,36987.74,2100],["2025-07-15",36987.74,37538.3,36937.69,37538.3,8400],["2025-07-16",37588.36,37588.36,37588.36,37588.36,0],["2025-07-17",37037.79,37288.05,36887.64,37288.05,13900],["2025-07-18",36837.59,37087.84,36637.39,37087.84,2200],["2025-07-21",36687.44,37438.2,36687.44,36687.44,2600],["2025-07-22",37588.36,37588.36,37037.79,37438.2,4200],["2025-07-23",37438.2,39039.84,37388.15,38038.82,68900],["2025-07-24",38289.07,38989.79,37538.3,38289.07,19400],["2025-07-25",38889.68,38889.68,37488.25,38489.27,26000],["2025-07-28",39290.09,42293.16,39290.09,42293.16,280200],["2025-07-29",42993.87,46297.24,42993.87,43294.18,95300],["2025-07-30",45045.97,46197.14,43294.18,44545.45,60800],["2025-07-31",44945.86,45546.48,43144.02,43544.43,74500],["2025-08-01",45045.97,46247.19,43544.43,44945.86,50100],["2025-08-04",44945.86,45846.78,44044.94,45546.48,87200],["2025-08-05",46197.14,49550.56,44245.15,47548.52,150200],["2025-08-06",46847.8,47898.88,45396.32,47498.47,65700],["2025-08-07",47498.47,47548.52,46046.99,47248.21,67400],["2025-08-08",47548.52,49050.05,46046.99,48499.49,95100],["2025-08-11",49000.0,50051.07,48549.54,49300.31,105100],["2025-08-12",49550.56,54205.31,47548.52,54205.31,244400],["2025-08-13",54205.31,57508.68,54055.16,54755.87,85700],["2025-08-14",54755.87,54755.87,51052.09,52003.06,76500],["2025-08-15",52003.06,52553.63,50301.33,52053.12,172500],["2025-08-18",52203.27,53054.14,51052.09,51152.2,42700],["2025-08-19",53554.65,54055.16,51052.09,52053.12,118600],["2025-08-20",53454.55,54005.11,50101.12,52053.12,39800],["2025-08-21",50701.74,51752.81,50101.12,51752.81,13600],["2025-08-22",51552.6,51552.6,50051.07,50051.07,17200],["2025-08-25",50051.07,51802.86,49050.05,49600.61,35800],["2025-08-26",49650.66,50801.84,49550.56,50801.84,31100],["2025-08-27",50051.07,50551.58,49600.61,50551.58,3300],["2025-08-28",50801.84,51302.35,49150.15,50051.07,39100],["2025-08-29",50051.07,50801.84,49150.15,50001.02,18200],["2025-09-03",49350.36,49350.36,48049.03,48049.03,38200],["2025-09-04",47098.06,50551.58,47098.06,50001.02,106400],["2025-09-05",51002.04,51002.04,48899.9,49800.82,27500],["2025-09-08",48549.54,49800.82,48049.03,49250.26,55400],["2025-09-09",47698.67,49250.26,47698.67,49050.05,27100],["2025-09-10",48099.08,49300.31,47398.37,49150.15,21700],["2025-09-11",47798.77,48749.74,47448.42,48749.74,8400],["2025-09-12",47848.83,48499.49,47348.31,47348.31,29300],["2025-09-15",47248.21,49300.31,47048.01,49250.26,87200],["2025-09-16",51552.6,51552.6,44345.25,48449.44,142500],["2025-09-17",48799.8,48849.85,47048.01,47998.98,22200],["2025-09-18",47798.77,49050.05,47048.01,47548.52,10000],["2025-09-19",47298.26,47698.67,47048.01,47098.06,3600],["2025-09-22",47048.01,47548.52,46747.7,47548.52,22500],["2025-09-23",47548.52,47698.67,47048.01,47548.52,18700],["2025-09-24",47048.01,48499.49,46597.55,47998.98,35100],["2025-09-25",47098.06,47748.72,46997.96,47748.72,19100],["2025-09-26",47098.06,47598.57,46547.5,47448.42,22300],["2025-09-29",46647.6,47848.83,46597.55,46597.55,18200],["2025-09-30",47298.26,47298.26,46147.09,46947.91,4400],["2025-10-01",47398.37,47398.37,46947.91,47248.21,7900],["2025-10-02",46847.8,49050.05,46847.8,47598.57,73400],["2025-10-03",47798.77,48799.8,46547.5,47998.98,48200],["2025-10-06",47948.93,48499.49,47948.93,48499.49,19100],["2025-10-07",48049.03,48099.08,47498.47,48049.03,5400],["2025-10-08",47548.52,48299.28,47548.52,48049.03,10000],["2025-10-09",47548.52,48299.28,47548.52,48299.28,9400],["2025-10-10",48049.03,48049.03,47398.37,47398.37,19100],["2025-10-13",47398.37,47998.98,46997.96,47498.47,25500],["2025-10-14",47448.42,48549.54,46046.99,48299.28,70100],["2025-10-15",48449.44,49050.05,47598.57,48899.9,44000],["2025-10-16",49300.31,49300.31,48049.03,48699.69,56600],["2025-10-17",48499.49,49050.05,48299.28,49000.0,32700],["2025-10-20",48549.54,50051.07,48049.03,49050.05,44900],["2025-10-21",49050.05,50001.02,48799.8,50001.02,63500],["2025-10-22",49800.82,50551.58,49600.61,50001.02,13800],["2025-10-23",49950.97,52503.58,49700.72,52153.22,43300],["2025-10-24",52103.17,52103.17,50651.69,50651.69,3700],["2025-10-27",50651.69,51102.15,49300.31,50751.79,9600],["2025-10-28",50051.07,51302.35,49450.46,51052.09,39400],["2025-10-29",50051.07,54555.67,50051.07,53654.75,73400],["2025-10-30",53304.39,54055.16,52053.12,53054.14,13400],["2025-10-31",52053.12,54805.92,52053.12,52553.63,17600],["2025-11-03",54405.52,54455.57,52253.32,54055.16,9000],["2025-11-04",54055.16,56057.2,52553.63,55356.49,46600],["2025-11-05",54555.67,54956.08,54055.16,54906.03,14500],["2025-11-06",54355.46,54355.46,53554.65,54005.11,7700],["2025-11-07",53104.19,53104.19,52103.17,52353.42,9700],["2025-11-10",52553.63,53854.95,52553.63,53854.95,1800],["2025-11-11",52153.22,54455.57,52153.22,54405.52,13800],["2025-11-12",54305.41,54855.98,53104.19,54855.98,25300],["2025-11-13",54555.67,55306.44,53254.34,54956.08,11400],["2025-11-14",53354.44,55456.59,53354.44,55456.59,29100],["2025-11-17",55506.64,56557.71,55106.23,56557.71,40900],["2025-11-18",56457.61,56807.97,55056.18,55556.69,17000],["2025-11-19",55706.84,56307.46,55056.18,56307.46,3100],["2025-11-20",56057.2,56357.51,55056.18,56357.51,2400],["2025-11-21",55556.69,57558.73,54655.77,57008.17,17300],["2025-11-24",56007.15,56257.41,55156.28,56257.41,500],["2025-11-25",56307.46,56307.46,54956.08,55556.69,13500],["2025-11-26",55356.49,61112.36,54555.67,60061.29,45000],["2025-11-27",60061.29,60111.34,60011.24,60111.34,2400],["2025-11-28",57558.73,59961.18,56607.76,56607.76,9700],["2025-12-01",57658.84,58960.16,56307.46,56557.71,4400],["2025-12-02",57008.17,57808.99,56557.71,57808.99,32800],["2025-12-03",59560.78,59560.78,57558.73,58009.19,15400],["2025-12-04",58009.19,59010.21,58009.19,58960.16,11500],["2025-12-05",58059.24,58960.16,58059.24,58609.81,7500],["2025-12-08",58559.75,58559.75,57058.22,57959.14,5100],["2025-12-09",57558.73,57959.14,55056.18,57508.68,31600],["2025-12-10",57058.22,60061.29,57058.22,58009.19,18600],["2025-12-11",57959.14,57959.14,56707.87,57909.09,1500],["2025-12-12",57108.27,58009.19,57058.22,57909.09,10700],["2025-12-15",56607.76,57959.14,56557.71,56557.71,11000],["2025-12-16",57558.73,58059.24,55556.69,58059.24,74700],["2025-12-17",56207.35,57558.73,55656.79,57058.22,6600],["2025-12-18",55756.89,57508.68,52553.63,57508.68,44600],["2025-12-19",55606.74,57508.68,55556.69,57408.58,13900],["2025-12-22",55656.79,58810.01,55056.18,58810.01,38000],["2025-12-23",58559.75,59560.78,55806.95,57458.63,9200],["2025-12-24",55656.79,56057.2,55056.18,56057.2,35700],["2025-12-25",56107.25,56457.61,55006.13,56407.56,28400],["2025-12-26",57708.89,57708.89,54555.67,56057.2,3700],["2025-12-29",56757.92,56807.97,56557.71,56557.71,1300],["2025-12-30",56307.46,58559.75,56307.46,58459.65,99300],["2025-12-31",58309.5,58810.01,58309.5,58659.86,29900],["2026-01-05",57008.17,58509.7,56007.15,57859.04,15000],["2026-01-06",58059.24,58960.16,56257.41,57558.73,10400],["2026-01-07",57358.53,58059.24,55957.1,58059.24,14600],["2026-01-08",56157.3,58459.65,56007.15,56057.2,18800],["2026-01-09",57058.22,57058.22,56007.15,56807.97,3600],["2026-01-12",56007.15,57008.17,55056.18,56858.02,5400],["2026-01-13",56057.2,56457.61,54855.98,56057.2,26800],["2026-01-14",56557.71,57058.22,56507.66,56507.66,900],["2026-01-15",56557.71,56557.71,55206.33,56407.56,2300],["2026-01-16",55556.69,55907.05,55256.38,55556.69,2300],["2026-01-19",55806.95,55806.95,55556.69,55806.95,1900],["2026-01-20",55806.95,55806.95,55056.18,55806.95,2100],["2026-01-21",55056.18,55806.95,54956.08,55556.69,4300],["2026-01-22",55506.64,55957.1,55056.18,55506.64,12600],["2026-01-23",56107.25,56157.3,56107.25,56157.3,400],["2026-01-26",55656.79,55957.1,54555.67,54555.67,41800],["2026-01-27",54805.92,55556.69,54055.16,54855.98,10200],["2026-01-28",54555.67,54805.92,52553.63,52803.88,34600],["2026-01-29",51302.35,53554.65,51102.15,52053.12,22600],["2026-01-30",51352.4,52453.52,51052.09,52453.52,14200],["2026-02-02",56157.3,56157.3,52553.63,53704.8,6200],["2026-02-03",53104.19,53354.44,51552.6,53304.39,22200],["2026-02-04",53404.49,54305.41,52053.12,52553.63,36400],["2026-02-05",53854.95,53854.95,52553.63,53504.6,11900],["2026-02-06",52103.17,53454.55,51302.35,52553.63,24200],["2026-02-09",52753.83,52753.83,50551.58,52053.12,11100],["2026-02-10",52253.32,52303.37,52053.12,52103.17,8600],["2026-02-11",51102.15,51902.96,50051.07,51852.91,9900],["2026-02-12",52553.63,52553.63,50101.12,50101.12,8200],["2026-02-13",50101.12,50151.17,50051.07,50101.12,7200],["2026-02-23",50051.07,51352.4,49600.61,51252.3,5400],["2026-02-24",50201.23,52253.32,50201.23,52253.32,25000],["2026-02-25",52203.27,53554.65,52203.27,53004.09,9000],["2026-02-26",53004.09,54055.16,51953.01,53054.14,7400],["2026-02-27",53004.09,54055.16,53004.09,53054.14,10300],["2026-03-02",52553.63,53454.55,52553.63,53454.55,3800],["2026-03-03",53054.14,53854.95,52503.58,53404.49,6000],["2026-03-04",53554.65,53754.85,52303.37,53054.14,3500],["2026-03-05",53054.14,53054.14,51602.66,52954.03,7800],["2026-03-06",52303.37,52553.63,51852.91,52553.63,800],["2026-03-09",47598.57,51302.35,47298.26,51302.35,139400],["2026-03-10",51052.09,51102.15,47548.52,50051.07,57000],["2026-03-11",50501.53,53554.65,49550.56,53454.55,50800],["2026-03-12",52553.63,54055.16,52003.06,53504.6,13800],["2026-03-13",52303.37,53804.9,52053.12,53404.49,1700],["2026-03-16",53554.65,53955.06,53554.65,53804.9,300],["2026-03-17",52553.63,53054.14,51302.35,52553.63,28800],["2026-03-18",52303.37,53554.65,50101.12,52553.63,17900],["2026-03-19",51052.09,52303.37,50051.07,51953.01,25600],["2026-03-20",51953.01,51953.01,50051.07,51752.81,1900],["2026-03-23",51052.09,51052.09,50051.07,50051.07,500],["2026-03-24",50601.63,52003.06,49300.31,49450.46,9700],["2026-03-25",50051.07,50051.07,49300.31,49550.56,11100],["2026-03-26",50501.53,50551.58,48549.54,49100.1,39800],["2026-03-27",50051.07,51002.04,50051.07,51002.04,2500],["2026-03-30",50101.12,51002.04,48299.28,50751.79,15700],["2026-03-31",50901.94,50901.94,50901.94,50901.94,9300],["2026-04-01",50901.94,51552.6,48549.54,50751.79,15700],["2026-04-02",50601.63,50601.63,50601.63,50601.63,300],["2026-04-03",50601.63,50601.63,50601.63,50601.63,0],["2026-04-06",50551.58,51602.66,49550.56,50951.99,401400],["2026-04-07",50601.63,50601.63,49050.05,49800.82,27200],["2026-04-08",50051.07,51152.2,49050.05,51052.09,50400],["2026-04-09",50801.84,51152.2,50551.58,50551.58,108400],["2026-04-10",50801.84,51452.5,48249.23,50251.28,77500],["2026-04-13",50051.07,50251.28,48299.28,49050.05,19400],["2026-04-14",49050.05,49400.41,48049.03,48899.9,19200],["2026-04-15",48549.54,48899.9,47298.26,47298.26,11200],["2026-04-16",47298.26,48449.44,47298.26,48449.44,3400],["2026-04-17",48049.03,48949.95,48049.03,48549.54,6000],["2026-04-20",48049.03,48499.49,47848.83,48499.49,3200],["2026-04-21",48449.44,48449.44,48449.44,48449.44,200],["2026-04-22",48049.03,48399.39,48049.03,48399.39,3700],["2026-04-23",48049.03,48249.23,48049.03,48249.23,7400],["2026-04-24",48149.13,48149.13,48149.13,48149.13,500],["2026-04-28",48049.03,48149.13,48049.03,48149.13,1800],["2026-04-29",46547.5,48049.03,46547.5,48049.03,5400],["2026-05-04",47548.52,47548.52,47048.01,47048.01,2900],["2026-05-05",46046.99,47048.01,46046.99,47048.01,3300],["2026-05-06",46547.5,46547.5,46297.24,46547.5,2500],["2026-05-07",48049.03,48049.03,47548.52,47998.98,600],["2026-05-08",49500.51,49500.51,47548.52,48399.39,1100],["2026-05-11",48399.39,48399.39,48399.39,48399.39,1000],["2026-05-12",48949.95,48949.95,46046.99,48049.03,1500],["2026-05-13",47548.52,47548.52,47548.52,47548.52,12100],["2026-05-14",48549.54,48549.54,48399.39,48399.39,600],["2026-05-15",48399.39,48399.39,48399.39,48399.39,100],["2026-05-18",48399.39,48399.39,46447.4,47298.26,1600],["2026-05-19",45596.53,47998.98,45045.97,46947.91,865800],["2026-05-20",46797.75,46947.91,45045.97,46947.91,96100],["2026-05-21",46797.75,46797.75,45045.97,46347.29,34400],["2026-05-22",45096.02,45946.88,45045.97,45946.88,4700],["2026-05-25",44545.45,45296.22,44545.45,45296.22,600],["2026-05-26",45296.22,45296.22,42593.46,45096.02,8200],["2026-05-27",44995.91,45296.22,44995.91,45146.07,13500],["2026-05-28",45296.22,46046.99,45045.97,45296.22,12600],["2026-05-29",45496.42,45546.48,43444.33,45546.48,13600],["2026-06-01",45546.48,45546.48,45096.02,45096.02,2100],["2026-06-02",45296.22,45496.42,43594.48,45146.07,85700],["2026-06-03",45045.97,45246.17,45045.97,45246.17,600],["2026-06-04",44145.05,45196.12,43544.43,45196.12,5500],["2026-06-05",45196.12,45996.94,43544.43,43844.74,57100],["2026-06-08",44295.2,45546.48,44295.2,45546.48,15300],["2026-06-09",44545.45,44545.45,44044.94,44295.2,5900],["2026-06-10",44295.2,46947.91,44295.2,45646.58,435500],["2026-06-11",45646.58,46697.65,44595.51,45696.63,122100],["2026-06-12",45796.73,45796.73,44995.91,45396.32,16500],["2026-06-15",45045.97,45946.88,44645.56,45946.88,176600],["2026-06-16",45796.73,46547.5,45546.48,46547.5,16600],["2026-06-17",46046.99,46997.96,45796.73,46647.6,9500],["2026-06-18",46697.65,46697.65,45796.73,46497.45,10800],["2026-06-19",46547.5,46547.5,46297.24,46547.5,17200],["2026-06-22",46997.96,49000.0,46046.99,49000.0,67200],["2026-06-23",53000.0,53000.0,47000.0,47200.0,9100],["2026-06-24",47200.0,50500.0,46600.0,47000.0,20700],["2026-06-25",47500.0,47500.0,47000.0,47000.0,1600],["2026-06-26",47000.0,47000.0,46000.0,47000.0,7800],["2026-06-29",46000.0,46000.0,45600.0,46000.0,2600],["2026-06-30",45000.0,46700.0,44000.0,46100.0,4600],["2026-07-01",45000.0,46700.0,45000.0,46700.0,1100],["2026-07-02",45100.0,46600.0,45100.0,46600.0,1800],["2026-07-03",45000.0,46600.0,45000.0,46600.0,2100],["2026-07-06",46600.0,49800.0,45200.0,46000.0,11200],["2026-07-07",45300.0,47200.0,45200.0,46900.0,1700],["2026-07-08",45100.0,47200.0,44500.0,47200.0,9300],["2026-07-09",46000.0,47100.0,45500.0,47100.0,5800],["2026-07-10",45900.0,46500.0,45100.0,46000.0,8900],["2026-07-13",46000.0,46700.0,44900.0,46700.0,6400],["2026-07-14",46500.0,46900.0,44200.0,46900.0,4200],["2026-07-15",46600.0,46600.0,46600.0,46600.0,600],["2026-07-16",45100.0,46300.0,44500.0,46300.0,1100],["2026-07-17",46200.0,49000.0,46200.0,48700.0,15700],["2026-07-20",46500.0,47000.0,46000.0,47000.0,5000],["2026-07-21",45400.0,46500.0,43100.0,46500.0,2100],["2026-07-22",46200.0,46200.0,46200.0,46200.0,300],["2026-07-23",42200.0,45600.0,42100.0,45600.0,5100],["2026-07-24",46000.0,46000.0,45900.0,46000.0,19400],["2026-07-27",44500.0,47000.0,43100.0,43100.0,14300],["2026-07-28",45300.0,47000.0,45300.0,47000.0,200],["2026-07-29",44500.0,46400.0,44500.0,45800.0,3500],["2026-07-30",45500.0,45600.0,45500.0,45600.0,4700],["2026-07-31",45600.0,45600.0,45600.0,45600.0,600],["2026-08-03",45000.0,46500.0,44000.0,45900.0,26200],["2026-08-04",45500.0,46500.0,43100.0,45400.0,30700],["2026-08-05",43100.0,45500.0,43000.0,44900.0,20100],["2026-08-06",45000.0,45000.0,43300.0,44400.0,21100],["2026-08-07",43600.0,45300.0,42300.0,45300.0,23000],["2026-08-10",44000.0,46000.0,44000.0,45800.0,110400],["2026-08-11",46000.0,46700.0,45700.0,45700.0,3200],["2026-08-12",46000.0,46000.0,46000.0,46000.0,100],["2026-08-13",46000.0,46000.0,45000.0,45800.0,1400],["2026-08-14",45600.0,46000.0,44500.0,46000.0,3300],["2026-08-17",45900.0,45900.0,44200.0,45600.0,3100],["2026-08-18",45600.0,45600.0,45200.0,45600.0,4900],["2026-08-19",45800.0,45800.0,45800.0,45800.0,300],["2026-08-20",45800.0,46000.0,45500.0,46000.0,21300],["2026-08-21",45600.0,46400.0,45600.0,46400.0,20800],["2026-08-24",45000.0,46400.0,45000.0,46400.0,17400],["2026-08-25",46900.0,46900.0,44000.0,46300.0,3400],["2026-08-26",45400.0,46200.0,45400.0,46200.0,53100],["2026-08-27",45000.0,46300.0,45000.0,46300.0,82900],["2026-08-28",46100.0,47000.0,46100.0,46600.0,30400],["2026-09-03",45800.0,46300.0,45000.0,46300.0,31500],["2026-09-04",45000.0,46100.0,44200.0,46000.0,23800],["2026-09-07",46400.0,47000.0,46000.0,46300.0,35700],["2026-09-08",46300.0,46900.0,46300.0,46900.0,25500],["2026-09-09",46500.0,47000.0,46100.0,46900.0,65900],["2026-09-10",46900.0,47000.0,46000.0,46900.0,101400],["2026-09-11",46100.0,46500.0,45500.0,46500.0,62000],["2026-09-14",46700.0,46700.0,46000.0,46000.0,7900],["2026-09-15",45300.0,46300.0,44000.0,46300.0,23300],["2026-09-16",45000.0,46200.0,44600.0,46200.0,12100],["2026-09-17",46800.0,46800.0,45100.0,46200.0,33000],["2026-09-18",46500.0,46800.0,45400.0,46200.0,20700],["2026-09-21",45400.0,46200.0,45400.0,46200.0,3300],["2026-09-22",45900.0,46100.0,45900.0,46100.0,2800],["2026-09-23",46100.0,46100.0,46100.0,46100.0,500],["2026-09-24",45500.0,45600.0,45500.0,45600.0,4500],["2026-09-25",45500.0,46000.0,45500.0,46000.0,5400],["2026-09-28",45100.0,45900.0,45100.0,45900.0,7200],["2026-09-29",45900.0,45900.0,45900.0,45900.0,0],["2026-09-30",45100.0,45900.0,45100.0,45900.0,6300],["2026-10-01",45100.0,45900.0,44100.0,45900.0,2500],["2026-10-02",44500.0,45900.0,44200.0,45900.0,9200]]}