{"sym":"CNG","index":false,"bars":[["2011-11-23",5181.08,5538.39,4984.55,5127.48,343230],["2011-11-24",4913.09,5002.42,4877.36,4877.36,54260],["2011-11-25",4645.1,4645.1,4645.1,4645.1,10210],["2011-11-28",4466.45,4680.84,4448.58,4502.18,253810],["2011-11-29",4484.31,4502.18,4323.52,4341.39,74410],["2011-11-30",4198.46,4323.52,4127.0,4127.0,273100],["2011-12-01",4109.13,4269.92,4073.4,4144.86,105310],["2011-12-02",4073.4,4216.33,4073.4,4144.86,35080],["2011-12-05",4144.86,4341.39,4144.86,4341.39,66930],["2011-12-06",4502.18,4555.78,4394.98,4466.45,118420],["2011-12-07",4323.52,4484.31,4323.52,4466.45,51040],["2011-12-08",4412.85,4520.04,4412.85,4466.45,74100],["2011-12-09",4466.45,4466.45,4430.71,4466.45,59670],["2011-12-12",4466.45,4466.45,4377.12,4412.85,24060],["2011-12-13",4430.71,4430.71,4341.39,4359.25,24030],["2011-12-14",4359.25,4377.12,4144.86,4287.79,76860],["2011-12-15",4109.13,4287.79,4073.4,4216.33,79530],["2011-12-16",4216.33,4269.92,4109.13,4109.13,23480],["2011-12-19",4144.86,4180.59,3984.07,4091.26,4760],["2011-12-20",4091.26,4091.26,3930.47,4001.94,36390],["2011-12-21",4019.8,4109.13,4019.8,4091.26,28760],["2011-12-22",4148.62,4167.74,4091.26,4110.38,45680],["2011-12-23",4205.97,4301.56,4033.91,4301.56,43100],["2011-12-26",4244.21,4339.8,4244.21,4339.8,16010],["2011-12-27",4358.92,4473.63,4339.8,4397.15,77430],["2011-12-28",4397.15,4492.74,4397.15,4397.15,23900],["2011-12-29",4397.15,4397.15,4397.15,4397.15,47800],["2011-12-30",4397.15,4397.15,4301.56,4301.56,14950],["2012-01-03",4263.33,4435.39,4225.09,4301.56,20310],["2012-01-04",4301.56,4339.8,4301.56,4301.56,12190],["2012-01-05",4301.56,4301.56,4263.33,4263.33,34900],["2012-01-06",4225.09,4282.45,4205.97,4244.21,59880],["2012-01-09",4205.97,4205.97,4091.26,4186.86,15900],["2012-01-10",4186.86,4186.86,4072.15,4167.74,94200],["2012-01-11",4129.5,4167.74,4110.38,4148.62,38160],["2012-01-12",4110.38,4148.62,4110.38,4148.62,30600],["2012-01-13",4186.86,4186.86,4110.38,4167.74,20280],["2012-01-16",4167.74,4186.86,4110.38,4148.62,16990],["2012-01-17",4205.97,4263.33,4186.86,4263.33,39840],["2012-01-18",4320.68,4397.15,4320.68,4397.15,10510],["2012-01-19",4397.15,4492.74,4397.15,4492.74,37040],["2012-01-20",4492.74,4569.22,4492.74,4492.74,34000],["2012-01-30",4454.51,4473.63,4301.56,4473.63,7950],["2012-01-31",4473.63,4588.33,4454.51,4511.86,37790],["2012-02-01",4416.27,4492.74,4397.15,4416.27,29910],["2012-02-02",4397.15,4550.1,4378.04,4511.86,76690],["2012-02-03",4530.98,4550.1,4358.92,4358.92,68630],["2012-02-06",4301.56,4378.04,4301.56,4378.04,27290],["2012-02-07",4378.04,4416.27,4378.04,4378.04,34620],["2012-02-08",4397.15,4473.63,4397.15,4454.51,44200],["2012-02-09",4530.98,4530.98,4473.63,4492.74,60480],["2012-02-10",4416.27,4435.39,4339.8,4339.8,39460],["2012-02-13",4378.04,4378.04,4263.33,4263.33,8980],["2012-02-14",4225.09,4320.68,4225.09,4301.56,19460],["2012-02-15",4301.56,4435.39,4263.33,4358.92,53240],["2012-02-16",4397.15,4454.51,4358.92,4397.15,40290],["2012-02-17",4416.27,4454.51,4397.15,4416.27,18010],["2012-02-20",4511.86,4569.22,4435.39,4492.74,60980],["2012-02-21",4550.1,4550.1,4397.15,4416.27,68980],["2012-02-22",4397.15,4454.51,4397.15,4454.51,47190],["2012-02-23",4492.74,4530.98,4397.15,4473.63,92620],["2012-02-24",4550.1,4683.92,4473.63,4683.92,180110],["2012-02-27",4913.34,4913.34,4913.34,4913.34,41440],["2012-02-28",5142.76,5142.76,4932.46,5066.29,278630],["2012-02-29",5314.82,5314.82,5314.82,5314.82,50000],["2012-03-01",5563.36,5563.36,5563.36,5563.36,147540],["2012-03-02",5831.01,5831.01,5563.36,5735.42,429130],["2012-03-05",5907.48,6022.19,5831.01,6022.19,312400],["2012-03-06",6022.19,6041.31,5735.42,5811.89,352800],["2012-03-07",5811.89,5831.01,5639.83,5831.01,101820],["2012-03-08",5735.42,5792.77,5544.24,5544.24,212130],["2012-03-09",5410.41,5639.83,5391.29,5486.88,105810],["2012-03-12",5544.24,5544.24,5333.94,5333.94,79730],["2012-03-13",5333.94,5506.0,5333.94,5448.65,43980],["2012-03-14",5448.65,5486.88,5333.94,5333.94,95530],["2012-03-15",5372.17,5544.24,5238.35,5525.12,95270],["2012-03-16",5544.24,5658.95,5525.12,5544.24,80580],["2012-03-19",5448.65,5525.12,5410.41,5410.41,43440],["2012-03-20",5391.29,5525.12,5391.29,5467.77,55330],["2012-03-21",5467.77,5620.71,5429.53,5506.0,144290],["2012-03-22",5506.0,5658.95,5429.53,5563.36,166150],["2012-03-23",5620.71,5697.18,5582.47,5697.18,159360],["2012-03-26",5735.42,5773.65,5563.36,5563.36,73590],["2012-03-27",5486.88,5544.24,5448.65,5448.65,103430],["2012-03-28",5353.06,5525.12,5353.06,5467.77,70360],["2012-03-29",5525.12,5525.12,5429.53,5429.53,84640],["2012-03-30",5429.53,5486.88,5410.41,5448.65,45400],["2012-04-03",5448.65,5620.71,5429.53,5544.24,71070],["2012-04-04",5639.83,5639.83,5467.77,5544.24,22040],["2012-04-05",5506.0,5620.71,5506.0,5620.71,111180],["2012-04-06",5639.83,5888.36,5639.83,5888.36,546260],["2012-04-09",6175.13,6175.13,6022.19,6098.66,299060],["2012-04-10",6117.78,6117.78,5811.89,5869.24,204490],["2012-04-11",6022.19,6098.66,5907.48,6098.66,71700],["2012-04-12",6136.9,6270.72,6098.66,6270.72,307830],["2012-04-13",6270.72,6308.96,6213.37,6289.84,172210],["2012-04-16",6366.31,6595.73,6175.13,6595.73,176200],["2012-04-17",6920.74,6920.74,6920.74,6920.74,157040],["2012-04-18",7169.27,7169.27,6920.74,6920.74,352790],["2012-04-19",6939.86,6958.97,6633.97,6633.97,418510],["2012-04-20",6576.61,6863.38,6500.14,6729.56,242610],["2012-04-23",6576.11,6926.84,6488.43,6488.43,106450],["2012-04-24",6488.43,6488.43,6356.91,6422.67,98270],["2012-04-25",6400.75,6532.27,6334.99,6422.67,153500],["2012-04-26",6554.19,6554.19,6247.31,6247.31,71560],["2012-04-27",6247.31,6554.19,6247.31,6554.19,161930],["2012-05-02",6795.32,6817.24,6444.59,6444.59,96260],["2012-05-03",6334.99,6532.27,6334.99,6400.75,65530],["2012-05-04",6576.11,6707.64,6378.83,6707.64,280600],["2012-05-07",7014.52,7036.44,6729.56,7036.44,294260],["2012-05-08",7189.88,7211.81,7014.52,7014.52,132570],["2012-05-09",7014.52,7124.12,6904.92,7058.36,94310],["2012-05-10",7189.88,7189.88,6795.32,6839.16,127800],["2012-05-11",6970.68,6970.68,6576.11,6576.11,100720],["2012-05-14",6488.43,6576.11,6313.07,6313.07,731000],["2012-05-15",6181.55,6356.91,6028.1,6028.1,161000],["2012-05-16",6313.07,6313.07,6028.1,6313.07,151470],["2012-05-17",6291.15,6576.11,6291.15,6313.07,36440],["2012-05-18",6159.63,6291.15,6028.1,6137.71,79910],["2012-05-21",6291.15,6444.59,6137.71,6444.59,86250],["2012-05-22",6444.59,6532.27,6313.07,6313.07,74990],["2012-05-23",6313.07,6313.07,6137.71,6137.71,77950],["2012-05-24",6159.63,6159.63,5852.74,5874.66,76090],["2012-05-25",6137.71,6159.63,6050.03,6159.63,40120],["2012-05-28",6444.59,6444.59,6181.55,6203.47,43620],["2012-05-29",6028.1,6225.39,6028.1,6137.71,36370],["2012-05-30",6137.71,6203.47,6137.71,6159.63,22910],["2012-05-31",6137.71,6159.63,6028.1,6050.03,36600],["2012-06-01",6071.95,6115.79,6050.03,6115.79,17960],["2012-06-04",6093.87,6093.87,5918.5,5918.5,30100],["2012-06-05",5852.74,6115.79,5830.82,6006.18,30900],["2012-06-06",6028.1,6137.71,6028.1,6115.79,25190],["2012-06-07",6137.71,6247.31,6093.87,6137.71,32070],["2012-06-08",6269.23,6269.23,5962.34,6115.79,54700],["2012-06-11",6203.47,6203.47,6093.87,6093.87,13240],["2012-06-12",6093.87,6093.87,6006.18,6006.18,16800],["2012-06-13",6006.18,6115.79,6006.18,6093.87,30430],["2012-06-14",5940.42,6093.87,5940.42,6050.03,11460],["2012-06-15",6137.71,6137.71,6050.03,6071.95,6550],["2012-06-18",6203.47,6203.47,6093.87,6093.87,15780],["2012-06-19",6093.87,6093.87,6028.1,6071.95,23470],["2012-06-20",5984.26,6071.95,5984.26,6071.95,8980],["2012-06-21",6115.79,6115.79,6006.18,6028.1,9500],["2012-06-22",6006.18,6028.1,5984.26,5984.26,22940],["2012-06-25",6028.1,6028.1,5852.74,5852.74,30670],["2012-06-26",5808.9,5830.82,5677.38,5699.3,49860],["2012-06-27",5677.38,5786.98,5677.38,5677.38,48110],["2012-06-28",5808.9,5808.9,5611.62,5633.54,3510],["2012-06-29",5896.58,5896.58,5699.3,5765.06,2210],["2012-07-02",5830.82,5830.82,5699.3,5743.14,18300],["2012-07-03",5743.14,5765.06,5655.46,5721.22,45720],["2012-07-04",5852.74,5852.74,5677.38,5699.3,23520],["2012-07-05",5677.38,5721.22,5677.38,5721.22,12160],["2012-07-06",5808.9,5830.82,5699.3,5743.14,153300],["2012-07-09",5721.22,5786.98,5677.38,5699.3,28730],["2012-07-10",5633.54,5721.22,5633.54,5655.46,12190],["2012-07-11",5830.82,5830.82,5655.46,5699.3,6120],["2012-07-12",5699.3,5699.3,5633.54,5699.3,148220],["2012-07-13",5765.06,5852.74,5699.3,5765.06,24620],["2012-07-16",5765.06,5896.58,5699.3,5699.3,20040],["2012-07-17",5808.9,5808.9,5721.22,5808.9,16920],["2012-07-18",5874.66,5874.66,5743.14,5808.9,7710],["2012-07-19",5808.9,6050.03,5808.9,6050.03,95430],["2012-07-20",6137.71,6137.71,5896.58,5896.58,26590],["2012-07-23",5830.82,5918.5,5830.82,5896.58,15500],["2012-07-24",5808.9,5896.58,5699.3,5721.22,49920],["2012-07-25",5721.22,5743.14,5677.38,5699.3,33470],["2012-07-26",5699.3,5765.06,5699.3,5721.22,9360],["2012-07-27",5721.22,5721.22,5699.3,5699.3,22580],["2012-07-30",5765.06,5765.06,5677.38,5699.3,2920],["2012-07-31",5874.66,5874.66,5677.38,5677.38,22730],["2012-08-01",5677.38,5677.38,5655.46,5655.46,31100],["2012-08-02",5699.3,5765.06,5655.46,5677.38,5760],["2012-08-03",5699.3,5765.06,5699.3,5743.14,16360],["2012-08-06",5786.98,5786.98,5721.22,5786.98,14510],["2012-08-07",5743.14,5808.9,5721.22,5743.14,14680],["2012-08-08",5699.3,5765.06,5699.3,5743.14,12450],["2012-08-09",5743.14,5852.74,5743.14,5765.06,29670],["2012-08-10",5765.06,5984.26,5743.14,5874.66,73770],["2012-08-13",5874.66,5874.66,5765.06,5765.06,36010],["2012-08-14",5765.06,5896.58,5765.06,5830.82,12860],["2012-08-15",5874.66,6115.79,5874.66,6115.79,113970],["2012-08-16",6137.71,6400.75,6137.71,6400.75,298060],["2012-08-17",6444.59,6510.35,6313.07,6313.07,129910],["2012-08-20",6313.07,6400.75,6269.23,6313.07,27860],["2012-08-21",6137.71,6137.71,6006.18,6006.18,90210],["2012-08-22",5808.9,6006.18,5721.22,5721.22,310260],["2012-08-23",5589.7,5589.7,5436.25,5436.25,191830],["2012-08-24",5282.81,5699.3,5260.89,5699.3,95030],["2012-08-27",5567.78,5655.46,5414.33,5545.86,90100],["2012-08-28",5502.02,5786.98,5458.17,5633.54,31450],["2012-08-29",5699.3,5896.58,5677.38,5874.66,63500],["2012-08-30",5896.58,5896.58,5743.14,5874.66,37680],["2012-08-31",5874.66,5874.66,5765.06,5808.9,28930],["2012-09-04",5918.5,5918.5,5830.82,5852.74,32650],["2012-09-05",5786.98,5852.74,5699.3,5721.22,27890],["2012-09-06",5699.3,5786.98,5633.54,5633.54,44710],["2012-09-07",5808.9,5808.9,5611.62,5655.46,15140],["2012-09-10",5655.46,5655.46,5480.1,5611.62,36990],["2012-09-11",5611.62,5699.3,5567.78,5677.38,8000],["2012-09-12",5699.3,5765.06,5699.3,5699.3,17890],["2012-09-13",5743.14,5743.14,5655.46,5721.22,27260],["2012-09-14",5852.74,5852.74,5743.14,5808.9,36490],["2012-09-17",5721.22,5896.58,5721.22,5721.22,30650],["2012-09-18",5743.14,5743.14,5655.46,5655.46,61920],["2012-09-19",5589.7,5721.22,5589.7,5633.54,24760],["2012-09-20",5633.54,5633.54,5589.7,5633.54,30700],["2012-09-21",5699.3,5699.3,5655.46,5699.3,9240],["2012-09-24",5721.22,5721.22,5633.54,5699.3,3510],["2012-09-25",5699.3,5721.22,5655.46,5699.3,30750],["2012-09-26",5699.3,5984.26,5699.3,5896.58,150420],["2012-09-27",5918.5,5962.34,5852.74,5896.58,49410],["2012-09-28",5896.58,5896.58,5874.66,5896.58,26620],["2012-10-01",5984.26,5984.26,5874.66,5896.58,70460],["2012-10-02",6028.1,6050.03,5940.42,5984.26,114520],["2012-10-03",5984.26,6050.03,5962.34,5984.26,54990],["2012-10-04",5984.26,6006.18,5940.42,5962.34,19140],["2012-10-05",5940.42,5984.26,5918.5,5984.26,40690],["2012-10-08",6006.18,6028.1,5962.34,5984.26,31610],["2012-10-09",5962.34,6006.18,5962.34,5984.26,48070],["2012-10-10",5984.26,6006.18,5962.34,5984.26,53670],["2012-10-11",6006.18,6093.87,5984.26,6050.03,49810],["2012-10-12",6050.03,6050.03,6028.1,6028.1,17330],["2012-10-15",6028.1,6028.1,5918.5,6006.18,69620],["2012-10-16",6145.32,6145.32,6029.37,6052.56,26560],["2012-10-17",6052.56,6052.56,5913.42,5936.61,43650],["2012-10-18",5936.61,5959.8,5936.61,5936.61,14580],["2012-10-19",5913.42,6122.13,5797.48,5820.67,41280],["2012-10-22",5797.48,5797.48,5565.58,5565.58,65060],["2012-10-23",5472.82,5704.72,5472.82,5588.77,16630],["2012-10-24",5519.2,5635.15,5472.82,5542.39,5000],["2012-10-25",5635.15,5635.15,5565.58,5565.58,9570],["2012-10-26",5542.39,5611.96,5542.39,5542.39,4150],["2012-10-29",5565.58,5565.58,5542.39,5542.39,5190],["2012-10-30",5519.2,5542.39,5472.82,5472.82,8730],["2012-10-31",5403.25,5449.63,5403.25,5403.25,17210],["2012-11-01",5403.25,5426.44,5356.87,5380.06,17680],["2012-11-02",5380.06,5380.06,5124.97,5124.97,63540],["2012-11-05",5055.4,5148.16,5055.4,5101.78,4600],["2012-11-06",5101.78,5101.78,5009.02,5101.78,11140],["2012-11-07",5124.97,5194.54,5101.78,5171.35,19050],["2012-11-08",5171.35,5264.11,5171.35,5171.35,12220],["2012-11-09",5171.35,5240.92,5171.35,5217.73,4060],["2012-11-12",5194.54,5264.11,5194.54,5264.11,17450],["2012-11-13",5287.3,5287.3,5217.73,5240.92,11550],["2012-11-14",5240.92,5264.11,5194.54,5264.11,13800],["2012-11-15",5264.11,5287.3,5217.73,5217.73,25270],["2012-11-16",5240.92,5240.92,5171.35,5240.92,19430],["2012-11-19",5240.92,5240.92,5217.73,5240.92,10860],["2012-11-20",5264.11,5356.87,5264.11,5356.87,30920],["2012-11-21",5310.49,5356.87,5287.3,5333.68,16170],["2012-11-22",5333.68,5380.06,5310.49,5310.49,24720],["2012-11-23",5403.25,5403.25,5333.68,5333.68,16050],["2012-11-26",5403.25,5403.25,5287.3,5310.49,15530],["2012-11-27",5333.68,5356.87,5333.68,5333.68,12710],["2012-11-28",5380.06,5380.06,5287.3,5287.3,16140],["2012-11-29",5287.3,5333.68,5264.11,5333.68,21730],["2012-11-30",5333.68,5356.87,5333.68,5333.68,12700],["2012-12-03",5333.68,5380.06,5333.68,5333.68,10010],["2012-12-04",5310.49,5426.44,5310.49,5403.25,21100],["2012-12-05",5380.06,5565.58,5380.06,5542.39,43950],["2012-12-06",5565.58,5635.15,5426.44,5426.44,17120],["2012-12-07",5611.96,5611.96,5426.44,5472.82,5170],["2012-12-10",5472.82,5542.39,5426.44,5542.39,12860],["2012-12-11",5542.39,5542.39,5496.01,5542.39,12270],["2012-12-12",5542.39,5635.15,5542.39,5635.15,32100],["2012-12-13",5565.58,5635.15,5565.58,5588.77,2870],["2012-12-14",5588.77,5635.15,5542.39,5565.58,10860],["2012-12-17",5635.15,5635.15,5449.63,5472.82,34100],["2012-12-18",5565.58,5565.58,5449.63,5542.39,520],["2012-12-19",5496.01,5565.58,5496.01,5542.39,19180],["2012-12-20",5542.39,5542.39,5426.44,5519.2,25710],["2012-12-21",5496.01,5519.2,5496.01,5496.01,4200],["2012-12-24",5496.01,5611.96,5472.82,5496.01,29310],["2012-12-25",5588.77,5588.77,5496.01,5496.01,15550],["2012-12-26",5519.2,5565.58,5496.01,5519.2,2630],["2012-12-27",5519.2,5565.58,5449.63,5519.2,26160],["2012-12-28",5565.58,5635.15,5449.63,5635.15,58150],["2013-01-02",5611.96,5658.34,5565.58,5635.15,29720],["2013-01-03",5565.58,5727.91,5565.58,5611.96,33400],["2013-01-04",5611.96,5890.23,5611.96,5890.23,139420],["2013-01-07",6006.18,6098.94,5982.99,6006.18,26040],["2013-01-08",6006.18,6029.37,5936.61,5982.99,28050],["2013-01-09",5936.61,6006.18,5843.86,5867.05,124760],["2013-01-10",5843.86,6006.18,5843.86,5936.61,26710],["2013-01-11",6029.37,6029.37,5936.61,5936.61,65330],["2013-01-14",5936.61,6098.94,5890.23,6075.75,78790],["2013-01-15",6122.13,6261.27,6122.13,6261.27,128910],["2013-01-16",6307.65,6539.55,6261.27,6539.55,196300],["2013-01-17",6539.55,6539.55,6214.89,6214.89,79460],["2013-01-18",6214.89,6493.17,6098.94,6493.17,109080],["2013-01-21",6493.17,6493.17,6377.22,6377.22,110840],["2013-01-22",6254.58,6401.75,6181.0,6254.58,30150],["2013-01-23",6181.0,6328.17,6107.42,6107.42,7660],["2013-01-24",6303.64,6303.64,6009.31,6131.95,5680],["2013-01-25",6254.58,6401.75,6254.58,6401.75,89110],["2013-01-28",6499.86,6573.45,6401.75,6401.75,133880],["2013-01-29",6401.75,6475.33,6254.58,6475.33,125910],["2013-01-30",6499.86,6499.86,6377.22,6377.22,16190],["2013-01-31",6303.64,6377.22,6279.11,6279.11,18350],["2013-02-01",6181.0,6450.81,6181.0,6279.11,3450],["2013-02-04",6279.11,6475.33,6279.11,6475.33,114130],["2013-02-05",6475.33,6524.39,6475.33,6524.39,92650],["2013-02-06",6524.39,6548.92,6524.39,6548.92,22440],["2013-02-07",6548.92,6990.42,6548.92,6990.42,113460],["2013-02-08",6990.42,6990.42,6867.78,6990.42,9160],["2013-02-18",6990.42,6990.42,6843.25,6916.83,25050],["2013-02-19",6916.83,6916.83,6769.67,6867.78,40870],["2013-02-20",6867.78,6941.36,6769.67,6941.36,31520],["2013-02-21",6941.36,6941.36,6769.67,6769.67,68450],["2013-02-22",6769.67,6867.78,6696.08,6818.72,65280],["2013-02-25",6769.67,6867.78,6769.67,6843.25,7050],["2013-02-26",6769.67,6794.2,6671.56,6745.14,51510],["2013-02-27",6622.5,6794.2,6622.5,6769.67,66560],["2013-02-28",6818.72,6843.25,6769.67,6818.72,24740],["2013-03-01",6843.25,6843.25,6769.67,6843.25,24760],["2013-03-04",6843.25,6843.25,6647.03,6818.72,44410],["2013-03-05",6622.5,6769.67,6622.5,6769.67,20040],["2013-03-06",6671.56,6696.08,6647.03,6647.03,4960],["2013-03-07",6647.03,6794.2,6499.86,6794.2,32920],["2013-03-08",6769.67,6843.25,6769.67,6818.72,39570],["2013-03-11",6794.2,6867.78,6794.2,6867.78,18910],["2013-03-12",6843.25,6867.78,6843.25,6867.78,32370],["2013-03-13",6892.31,6892.31,6843.25,6843.25,18620],["2013-03-14",6843.25,6843.25,6720.61,6720.61,13600],["2013-03-15",6818.72,6818.72,6720.61,6720.61,2990],["2013-03-18",6892.31,6916.83,6720.61,6843.25,4610],["2013-03-19",6843.25,6843.25,6671.56,6671.56,180],["2013-03-20",6647.03,6745.14,6647.03,6696.08,1250],["2013-03-21",6769.67,6769.67,6671.56,6745.14,450],["2013-03-22",6745.14,6745.14,6671.56,6745.14,6030],["2013-03-25",6499.86,6745.14,6499.86,6720.61,1160],["2013-03-26",6720.61,6720.61,6720.61,6720.61,6200],["2013-03-27",6720.61,6745.14,6671.56,6745.14,10040],["2013-03-28",6745.14,6769.67,6720.61,6720.61,10870],["2013-03-29",6720.61,6818.72,6720.61,6818.72,8760],["2013-04-01",6818.72,6892.31,6696.08,6892.31,3190],["2013-04-02",6818.72,6892.31,6794.2,6867.78,7640],["2013-04-03",6867.78,6941.36,6867.78,6892.31,26400],["2013-04-04",6916.83,7113.06,6892.31,7113.06,73430],["2013-04-05",7211.17,7260.22,7113.06,7162.11,31660],["2013-04-08",7235.7,7235.7,7113.06,7186.64,7650],["2013-04-09",7186.64,7186.64,6990.42,7039.47,14570],["2013-04-10",7088.53,7137.58,7039.47,7039.47,53250],["2013-04-11",7039.47,7039.47,6892.31,7039.47,14370],["2013-04-12",6818.72,6990.42,6794.2,6990.42,18210],["2013-04-15",6745.14,6892.31,6745.14,6892.31,4000],["2013-04-16",6892.31,6892.31,6745.14,6867.78,28080],["2013-04-17",6867.78,6892.31,6818.72,6818.72,3210],["2013-04-18",6794.2,6867.78,6794.2,6867.78,4230],["2013-04-22",6867.78,6892.31,6867.78,6892.31,4450],["2013-04-23",6892.31,7235.7,6892.31,7113.06,32220],["2013-04-24",7064.0,7137.58,6965.89,7137.58,15580],["2013-04-25",7137.58,7162.11,6990.42,7162.11,2130],["2013-04-26",7162.11,7162.11,7088.53,7137.58,12090],["2013-05-02",7113.06,7162.11,7113.06,7162.11,2170],["2013-05-03",7113.06,7113.06,7113.06,7113.06,240],["2013-05-06",7137.58,7137.58,7064.0,7064.0,19080],["2013-05-07",7088.53,7137.58,7064.0,7088.53,32400],["2013-05-08",7456.45,7456.45,7162.11,7235.7,35350],["2013-05-09",7235.7,7456.45,7235.7,7382.86,75760],["2013-05-10",7603.61,7603.61,7407.39,7456.45,35370],["2013-05-13",7554.56,7554.56,7407.39,7407.39,5240],["2013-05-14",7407.39,7407.39,7235.7,7260.22,30730],["2013-05-15",7260.22,7333.81,7260.22,7333.81,10840],["2013-05-16",7333.81,7456.45,7333.81,7358.33,14460],["2013-05-17",7333.81,7333.81,7284.75,7284.75,19920],["2013-05-20",7480.97,7480.97,7333.81,7431.92,22280],["2013-05-21",7554.56,7554.56,7480.97,7480.97,17780],["2013-05-22",7603.61,7775.31,7603.61,7701.72,42670],["2013-05-23",7726.25,7750.78,7628.14,7628.14,30620],["2013-05-24",7628.14,7726.25,7603.61,7603.61,47320],["2013-05-27",7726.25,7726.25,7505.5,7579.08,77670],["2013-05-28",7579.08,7603.61,7505.5,7554.56,93240],["2013-05-29",7603.61,7726.25,7579.08,7579.08,81980],["2013-05-30",7733.76,7733.76,7630.64,7733.76,46020],["2013-05-31",7759.54,7759.54,7527.53,7604.86,37720],["2013-06-03",7733.76,7733.76,7475.97,7475.97,46110],["2013-06-04",7475.97,7501.75,7347.07,7372.85,44420],["2013-06-05",7424.41,7604.86,7398.63,7553.3,8190],["2013-06-06",7475.97,7579.08,7475.97,7579.08,10850],["2013-06-07",7579.08,7579.08,7475.97,7475.97,10160],["2013-06-10",7372.85,7475.97,7372.85,7475.97,22540],["2013-06-11",7450.19,7450.19,7424.41,7450.19,23000],["2013-06-12",7424.41,7475.97,7424.41,7475.97,21670],["2013-06-13",7527.53,7527.53,7424.41,7475.97,38520],["2013-06-14",7579.08,7579.08,7424.41,7475.97,15080],["2013-06-17",7579.08,7579.08,7347.07,7347.07,23730],["2013-06-18",7347.07,7475.97,7295.51,7321.29,31790],["2013-06-19",7347.07,7450.19,7347.07,7450.19,5050],["2013-06-20",7347.07,7450.19,7347.07,7347.07,7940],["2013-06-21",7321.29,7424.41,7218.18,7424.41,27690],["2013-06-24",7321.29,7424.41,7295.51,7295.51,8270],["2013-06-25",7295.51,7295.51,7140.84,7140.84,60780],["2013-06-26",7140.84,7192.4,7140.84,7166.62,22110],["2013-06-27",7166.62,7450.19,7166.62,7450.19,4600],["2013-06-28",7501.75,7501.75,7115.06,7475.97,53210],["2013-07-01",7475.97,7579.08,7269.73,7553.3,33240],["2013-07-02",7450.19,7579.08,7450.19,7579.08,15270],["2013-07-03",7604.86,7682.2,7579.08,7579.08,18260],["2013-07-04",7579.08,7939.99,7553.3,7836.88,63120],["2013-07-05",7888.43,8120.45,7836.88,7991.55,68240],["2013-07-08",8043.11,8043.11,7836.88,7965.77,18370],["2013-07-09",7836.88,7862.66,7656.42,7862.66,3460],["2013-07-10",7862.66,7862.66,7630.64,7630.64,13930],["2013-07-11",7733.76,7836.88,7656.42,7836.88,6310],["2013-07-12",7914.21,7939.99,7759.54,7862.66,10720],["2013-07-15",7862.66,7991.55,7785.32,7811.1,16830],["2013-07-16",7759.54,7914.21,7759.54,7862.66,30090],["2013-07-17",7991.55,8249.34,7939.99,8249.34,166980],["2013-07-18",8507.14,8507.14,8326.68,8429.8,59670],["2013-07-19",8300.9,8507.14,8300.9,8481.36,53570],["2013-07-22",8326.68,8481.36,8120.45,8120.45,19870],["2013-07-23",8120.45,8223.56,8120.45,8146.23,21210],["2013-07-24",8146.23,8146.23,7862.66,8068.89,17540],["2013-07-25",8068.89,8120.45,7914.21,8068.89,14390],["2013-07-26",8120.45,8249.34,8043.11,8146.23,20740],["2013-07-29",8197.78,8429.8,8197.78,8300.9,32420],["2013-07-30",8146.23,8507.14,8146.23,8455.58,11250],["2013-07-31",8120.45,8455.58,8120.45,8455.58,13680],["2013-08-01",8481.36,8610.25,8404.02,8404.02,27970],["2013-08-02",8558.69,8636.03,8507.14,8584.47,22160],["2013-08-05",8764.93,8764.93,8584.47,8610.25,27310],["2013-08-06",8507.14,9074.28,8507.14,8996.94,107540],["2013-08-07",8842.26,9022.72,8764.93,8842.26,52890],["2013-08-08",8893.82,8893.82,8661.81,8764.93,13080],["2013-08-09",8687.59,8893.82,8687.59,8842.26,85010],["2013-08-12",8842.26,8893.82,8764.93,8816.49,36360],["2013-08-13",8790.71,8893.82,8764.93,8764.93,19230],["2013-08-14",8739.15,8842.26,8739.15,8842.26,27210],["2013-08-15",8893.82,8945.38,8842.26,8945.38,17000],["2013-08-16",9022.72,9022.72,8868.04,8893.82,29670],["2013-08-19",8945.38,9022.72,8893.82,9022.72,55050],["2013-08-20",9022.72,9486.74,8996.94,9357.85,137220],["2013-08-21",9280.51,9538.3,9280.51,9486.74,94510],["2013-08-22",9460.97,9692.98,9460.97,9538.3,91580],["2013-08-23",9512.52,9744.54,9409.41,9615.64,68170],["2013-08-26",9589.86,9615.64,9357.85,9615.64,49920],["2013-08-27",9589.86,9615.64,9409.41,9435.19,50120],["2013-08-28",9280.51,9486.74,9125.84,9332.07,19780],["2013-08-29",9254.73,9512.52,9228.95,9306.29,17840],["2013-08-30",9332.07,9332.07,9203.17,9332.07,49260],["2013-09-03",9357.85,9357.85,9228.95,9228.95,14320],["2013-09-04",9280.51,9306.29,9151.62,9306.29,9020],["2013-09-05",9306.29,9538.3,9280.51,9460.97,14800],["2013-09-06",9435.19,9538.3,9383.63,9460.97,16470],["2013-09-09",9460.97,9460.97,9048.5,9280.51,17900],["2013-09-10",9280.51,9280.51,9022.72,9254.73,57360],["2013-09-11",9254.73,9280.51,8996.94,9022.72,18040],["2013-09-12",9022.72,9022.72,8868.04,8945.38,12570],["2013-09-13",8996.94,9022.72,8971.16,8996.94,17980],["2013-09-16",9125.84,9125.84,8919.6,9022.72,6430],["2013-09-17",9022.72,9022.72,8919.6,9022.72,21620],["2013-09-18",9022.72,9022.72,8919.6,8919.6,16150],["2013-09-19",8919.6,9151.62,8919.6,8971.16,22570],["2013-09-20",8971.16,8996.94,8945.38,8971.16,10500],["2013-09-23",9022.72,9022.72,8945.38,8971.16,8620],["2013-09-24",8996.94,9254.73,8971.16,9228.95,34500],["2013-09-25",9254.73,9409.41,9228.95,9357.85,16660],["2013-09-26",9409.41,9409.41,9228.95,9280.51,29330],["2013-09-27",9254.73,9306.29,9177.39,9254.73,40040],["2013-09-30",9332.07,9332.07,9177.39,9254.73,30180],["2013-10-01",9280.51,9280.51,9203.17,9203.17,635990],["2013-10-02",9409.41,9409.41,9203.17,9409.41,48840],["2013-10-03",9280.51,9409.41,9280.51,9332.07,62240],["2013-10-04",9357.85,9383.63,9280.51,9357.85,30470],["2013-10-07",9409.41,9409.41,9332.07,9383.63,48810],["2013-10-08",9383.63,9409.41,9280.51,9306.29,51610],["2013-10-09",9874.46,9874.46,9686.38,9780.42,89950],["2013-10-10",9843.12,9874.46,9655.03,9780.42,17750],["2013-10-11",9874.46,9874.46,9749.07,9811.77,16760],["2013-10-14",9686.38,9811.77,9655.03,9780.42,9330],["2013-10-15",9780.42,9780.42,9623.68,9686.38,13010],["2013-10-16",9686.38,9937.16,9686.38,9843.12,36200],["2013-10-17",9874.46,9905.81,9655.03,9717.73,43180],["2013-10-18",9717.73,9843.12,9686.38,9717.73,17480],["2013-10-21",9717.73,9968.51,9717.73,9968.51,55620],["2013-10-22",9968.51,9999.85,9811.77,9999.85,63930],["2013-10-23",9999.85,9999.85,9749.07,9937.16,35880],["2013-10-24",9780.42,9937.16,9749.07,9905.81,24850],["2013-10-25",9937.16,9937.16,9717.73,9811.77,25540],["2013-10-28",9686.38,9874.46,9686.38,9686.38,38690],["2013-10-29",9686.38,9780.42,9655.03,9780.42,4950],["2013-10-30",9843.12,9843.12,9655.03,9843.12,22710],["2013-10-31",9874.46,9874.46,9717.73,9874.46,9170],["2013-11-01",9655.03,9874.46,9655.03,9874.46,8940],["2013-11-04",9717.73,9874.46,9717.73,9717.73,18910],["2013-11-05",9655.03,9780.42,9655.03,9780.42,20530],["2013-11-06",9843.12,9843.12,9717.73,9780.42,7130],["2013-11-07",9686.38,9749.07,9655.03,9717.73,14140],["2013-11-08",9717.73,9717.73,9623.68,9686.38,10520],["2013-11-11",9843.12,9843.12,9655.03,9749.07,3050],["2013-11-12",9780.42,9780.42,9655.03,9686.38,20290],["2013-11-13",9686.38,9717.73,9686.38,9686.38,5020],["2013-11-14",9655.03,9655.03,9404.25,9404.25,69510],["2013-11-15",9404.25,9404.25,9341.56,9404.25,46560],["2013-11-18",9278.86,9529.64,9278.86,9529.64,46820],["2013-11-19",9592.34,9592.34,9498.29,9592.34,18270],["2013-11-20",9529.64,9623.68,9529.64,9623.68,34840],["2013-11-21",9623.68,9843.12,9623.68,9623.68,103620],["2013-11-22",9623.68,9749.07,9592.34,9749.07,16770],["2013-11-25",9717.73,9717.73,9623.68,9655.03,28690],["2013-11-26",9655.03,9717.73,9560.99,9717.73,71480],["2013-11-27",9655.03,9780.42,9655.03,9749.07,39270],["2013-11-28",9749.07,9843.12,9717.73,9811.77,30580],["2013-11-29",9780.42,9905.81,9780.42,9874.46,82380],["2013-12-02",10031.2,10344.68,9968.51,10313.33,144630],["2013-12-03",10313.33,10376.02,10062.55,10219.29,55240],["2013-12-04",10187.94,10313.33,10156.59,10187.94,26930],["2013-12-05",10187.94,10187.94,10062.55,10156.59,31790],["2013-12-06",10093.9,10156.59,10093.9,10125.24,31000],["2013-12-09",10093.9,10125.24,10031.2,10062.55,39140],["2013-12-10",10031.2,10093.9,10031.2,10093.9,24480],["2013-12-11",10219.29,10219.29,9717.73,10031.2,39230],["2013-12-12",10093.9,10093.9,9811.77,10031.2,30800],["2013-12-13",9874.46,10125.24,9874.46,10125.24,12230],["2013-12-16",10219.29,10281.98,10125.24,10281.98,35820],["2013-12-17",10219.29,10250.63,10062.55,10187.94,14190],["2013-12-18",10219.29,10219.29,10125.24,10187.94,39910],["2013-12-19",10250.63,10344.68,10250.63,10313.33,67400],["2013-12-20",10313.33,10376.02,10281.98,10376.02,146940],["2013-12-23",10438.72,10438.72,10376.02,10407.37,103460],["2013-12-24",10407.37,10407.37,10281.98,10313.33,55140],["2013-12-25",10313.33,10313.33,10250.63,10281.98,72130],["2013-12-26",10281.98,10344.68,10187.94,10187.94,71950],["2013-12-27",10516.58,10516.58,10220.8,10286.53,32200],["2013-12-30",10253.67,10286.53,10056.48,10122.21,27070],["2013-12-31",10056.48,10220.8,10023.62,10220.8,38070],["2014-01-02",10023.62,10286.53,10023.62,10220.8,33950],["2014-01-03",10155.07,10319.4,10155.07,10286.53,24250],["2014-01-06",10352.26,10417.99,10220.8,10417.99,45670],["2014-01-07",10352.26,10417.99,10286.53,10319.4,41180],["2014-01-08",10385.12,10385.12,10319.4,10319.4,35890],["2014-01-09",10319.4,10680.9,10319.4,10549.45,108950],["2014-01-10",10615.17,10943.82,10615.17,10845.23,188320],["2014-01-13",11173.87,11239.6,10910.95,11141.0,136480],["2014-01-14",11469.65,11469.65,11173.87,11371.05,84400],["2014-01-15",11436.78,11896.88,11371.05,11732.56,134730],["2014-01-16",11732.56,11732.56,11338.19,11535.38,109160],["2014-01-17",11568.24,11666.83,11338.19,11338.19,123010],["2014-01-20",11338.19,11535.38,11239.6,11305.33,64510],["2014-01-21",11173.87,11568.24,11173.87,11469.65,69270],["2014-01-22",11601.1,11601.1,11371.05,11403.92,37380],["2014-01-23",11403.92,11502.51,11338.19,11403.92,29590],["2014-01-24",11469.65,11568.24,11403.92,11502.51,34540],["2014-01-27",11502.51,12291.26,11502.51,12159.8,143140],["2014-02-06",12159.8,12324.12,12126.93,12192.66,55140],["2014-02-07",12159.8,12291.26,12126.93,12192.66,60160],["2014-02-10",11995.48,12455.58,11535.38,12291.26,73680],["2014-02-11",12389.85,13145.73,12389.85,12817.08,347490],["2014-02-12",13145.73,13244.32,12915.68,13145.73,95940],["2014-02-13",13145.73,13901.61,13145.73,13868.74,193460],["2014-02-14",14065.93,14690.35,13737.29,14690.35,271870],["2014-02-17",14690.35,15709.14,14197.39,15709.14,266350],["2014-02-18",16103.52,16267.84,15643.42,16070.65,130830],["2014-02-19",16103.52,16103.52,15643.42,16037.79,136170],["2014-02-20",15774.87,15774.87,14920.4,14920.4,180280],["2014-02-21",14295.98,14624.62,13901.61,14295.98,230340],["2014-02-24",14295.98,14723.21,14295.98,14361.71,36320],["2014-02-25",14361.71,15281.91,14361.71,15051.86,143480],["2014-02-26",15051.86,15413.37,14788.94,14953.27,89860],["2014-02-27",14953.27,15117.59,14460.3,14460.3,195930],["2014-02-28",14460.3,14591.76,14230.25,14460.3,58270],["2014-03-03",14361.71,14460.3,13967.34,14065.93,81610],["2014-03-04",13507.24,14295.98,13507.24,14295.98,80440],["2014-03-05",14295.98,14558.89,13901.61,14000.2,81530],["2014-03-06",13835.88,13868.74,13770.15,13803.01,195420],["2014-03-07",13770.15,13967.34,13605.83,13934.47,89670],["2014-03-10",13737.29,13934.47,13737.29,13868.74,53100],["2014-03-11",14000.2,14000.2,13803.01,13868.74,83580],["2014-03-12",14000.2,14394.57,14000.2,14197.39,122970],["2014-03-13",14131.66,14394.57,14131.66,14394.57,47080],["2014-03-14",14394.57,14526.03,14131.66,14394.57,72720],["2014-03-17",14394.57,14394.57,14164.52,14197.39,70360],["2014-03-18",14394.57,14756.08,14328.84,14756.08,215510],["2014-03-19",14657.49,15249.04,14657.49,15117.59,162310],["2014-03-20",15018.99,15347.64,14756.08,14953.27,170150],["2014-03-21",14953.27,14953.27,14657.49,14953.27,115340],["2014-03-24",14657.49,15117.59,14657.49,14986.13,94800],["2014-03-25",15051.86,15051.86,14657.49,14657.49,57950],["2014-03-26",14657.49,14756.08,14197.39,14295.98,46020],["2014-03-27",14230.25,14427.44,14164.52,14295.98,58800],["2014-03-28",14295.98,14427.44,14197.39,14295.98,13110],["2014-03-31",14295.98,14361.71,14295.98,14361.71,71410],["2014-04-01",14361.71,14558.89,14230.25,14328.84,54400],["2014-04-02",14328.84,14427.44,14295.98,14427.44,55970],["2014-04-03",14460.3,14526.03,14427.44,14526.03,22480],["2014-04-04",14558.89,14558.89,14427.44,14427.44,20990],["2014-04-07",14460.3,14624.62,14460.3,14558.89,39560],["2014-04-08",14558.89,14624.62,14460.3,14558.89,45050],["2014-04-10",14624.62,14986.13,14624.62,14986.13,56520],["2014-04-11",14986.13,14986.13,14624.62,14657.49,11640],["2014-04-14",14953.27,14953.27,14526.03,14788.94,11380],["2014-04-15",14558.89,14756.08,13868.74,13868.74,55520],["2014-04-16",13868.74,14295.98,13803.01,13967.34,97170],["2014-04-17",14460.3,14460.3,14000.2,14131.66,3210],["2014-04-18",14033.06,14230.25,13474.37,14230.25,60960],["2014-04-21",14361.71,14460.3,13803.01,13803.01,48210],["2014-04-22",13803.01,13967.34,13638.69,13868.74,20720],["2014-04-23",13901.61,13934.47,13704.42,13934.47,21020],["2014-04-24",13803.01,14000.2,13803.01,13967.34,14860],["2014-04-25",14460.3,14460.3,13835.88,13967.34,1430],["2014-04-28",13967.34,14131.66,13967.34,14131.66,26600],["2014-04-29",14131.66,14460.3,13967.34,14230.25,29220],["2014-05-05",14230.25,14230.25,13310.05,13737.29,13760],["2014-05-06",13638.69,13835.88,12784.22,13145.73,924850],["2014-05-07",13145.73,13605.83,13014.27,13145.73,4660],["2014-05-08",12849.95,12849.95,12225.53,12225.53,123920],["2014-05-09",12455.58,12817.08,11995.48,12784.22,21500],["2014-05-12",12784.22,12915.68,11929.75,12159.8,53170],["2014-05-13",12159.8,12455.58,11831.15,11896.88,17770],["2014-05-14",11962.61,12455.58,11962.61,12389.85,24510],["2014-05-15",12389.85,12488.44,12028.34,12028.34,927776],["2014-05-16",11864.02,12324.12,11864.02,12324.12,1102830],["2014-05-19",13112.86,13112.86,12324.12,12324.12,13990],["2014-05-20",12356.98,12751.36,12192.66,12488.44,8750],["2014-05-21",12652.76,12981.41,12488.44,12981.41,1119520],["2014-05-22",12981.41,13112.86,12817.08,12981.41,1196933],["2014-05-23",13112.86,13112.86,12652.76,12652.76,2920],["2014-05-26",12784.22,12784.22,12652.76,12652.76,3480],["2014-05-27",12981.41,12981.41,12685.63,12817.08,12180],["2014-05-28",12948.54,12948.54,12685.63,12784.22,4990],["2014-05-29",13112.86,13112.86,12751.36,12817.08,14720],["2014-05-30",12817.08,12817.08,12652.76,12652.76,19640],["2014-06-02",12817.08,12981.41,12784.22,12817.08,44140],["2014-06-03",12817.08,12981.41,12817.08,12915.68,9490],["2014-06-04",13112.86,13112.86,12718.49,12817.08,4670],["2014-06-05",12817.08,12817.08,12652.76,12817.08,6710],["2014-06-06",13475.26,13475.26,12817.08,13302.06,20340],["2014-06-09",13302.06,13302.06,12955.65,13059.57,10600],["2014-06-10",13232.77,13232.77,12990.29,12990.29,8110],["2014-06-11",13163.49,13163.49,12886.37,13024.93,11860],["2014-06-12",13024.93,13024.93,12955.65,12955.65,15780],["2014-06-13",13163.49,13163.49,12921.01,12990.29,33400],["2014-06-16",12990.29,13128.85,12955.65,13128.85,12220],["2014-06-17",13128.85,13128.85,12921.01,12955.65,15690],["2014-06-18",12955.65,13024.93,12921.01,13024.93,10870],["2014-06-19",12955.65,12955.65,12817.08,12955.65,4400],["2014-06-20",12955.65,12990.29,12921.01,12955.65,6530],["2014-06-23",12921.01,12921.01,12886.37,12886.37,240],["2014-06-24",12886.37,12886.37,12782.44,12782.44,7830],["2014-06-25",12747.8,12782.44,12713.16,12782.44,20880],["2014-06-26",12782.44,12921.01,12782.44,12921.01,121020],["2014-06-27",12921.01,12990.29,12886.37,12921.01,16240],["2014-06-30",12817.08,12851.73,12470.68,12505.32,41380],["2014-07-01",12505.32,13163.49,12505.32,12782.44,98940],["2014-07-02",13094.21,13094.21,12886.37,12955.65,6680],["2014-07-03",13024.93,13094.21,12054.99,12817.08,10640],["2014-07-04",12817.08,12817.08,12747.8,12817.08,18110],["2014-07-07",12817.08,13336.7,12782.44,13232.77,112490],["2014-07-08",13267.41,13475.26,13198.13,13405.98,151530],["2014-07-09",13405.98,13544.54,13405.98,13440.62,59200],["2014-07-10",13371.34,13371.34,13128.85,13198.13,73190],["2014-07-11",13267.41,13475.26,13094.21,13163.49,20820],["2014-07-14",13440.62,13440.62,13163.49,13198.13,13270],["2014-07-15",13232.77,13371.34,13232.77,13232.77,58420],["2014-07-16",13336.7,13336.7,13163.49,13232.77,81790],["2014-07-17",13128.85,13232.77,12851.73,13198.13,34200],["2014-07-18",12921.01,13198.13,12921.01,13024.93,127540],["2014-07-21",13024.93,13198.13,12921.01,12921.01,35550],["2014-07-22",12921.01,12990.29,12921.01,12990.29,21810],["2014-07-23",12990.29,13024.93,12955.65,12990.29,27830],["2014-07-24",12990.29,13024.93,12955.65,12990.29,25500],["2014-07-25",12990.29,13198.13,12851.73,12886.37,61080],["2014-07-28",12990.29,12990.29,12643.88,12643.88,10530],["2014-07-29",12436.04,13094.21,12436.04,12782.44,2950],["2014-07-30",12747.8,12782.44,12678.52,12678.52,7720],["2014-07-31",12574.6,12747.8,12539.96,12609.24,22360],["2014-08-01",12678.52,12678.52,12470.68,12574.6,30150],["2014-08-04",12990.29,12990.29,12609.24,12886.37,35120],["2014-08-05",13094.21,13128.85,12643.88,12851.73,39820],["2014-08-06",13128.85,13128.85,12747.8,12851.73,14350],["2014-08-07",12921.01,13059.57,12817.08,12886.37,15630],["2014-08-08",12955.65,12955.65,12574.6,12886.37,6880],["2014-08-11",12886.37,12886.37,12470.68,12643.88,65290],["2014-08-12",12539.96,12817.08,12470.68,12643.88,43000],["2014-08-13",12713.16,12713.16,12470.68,12539.96,52220],["2014-08-14",12539.96,12643.88,12470.68,12539.96,34480],["2014-08-15",12643.88,12713.16,12470.68,12609.24,99990],["2014-08-18",12921.01,13024.93,12643.88,12990.29,112840],["2014-08-19",13163.49,13163.49,12817.08,12817.08,63270],["2014-08-20",12955.65,13163.49,12747.8,12921.01,112330],["2014-08-21",12990.29,13509.9,12990.29,13371.34,285260],["2014-08-22",13683.1,13856.31,13509.9,13509.9,228070],["2014-08-25",13787.03,13925.59,13648.46,13787.03,509070],["2014-08-26",13994.87,13994.87,13613.82,13752.39,230870],["2014-08-27",13787.03,13787.03,13475.26,13544.54,165080],["2014-08-28",13544.54,14479.84,13509.9,13925.59,227310],["2014-08-29",14168.07,14272.0,13856.31,14272.0,239940],["2014-09-03",14514.48,14514.48,14064.15,14133.43,222300],["2014-09-04",14133.43,14133.43,13717.74,13752.39,161030],["2014-09-05",13856.31,13856.31,13683.1,13856.31,127130],["2014-09-08",14029.51,14098.79,13752.39,13752.39,203940],["2014-09-09",13752.39,13752.39,13163.49,13163.49,170080],["2014-09-10",12990.29,13302.06,12921.01,13163.49,88910],["2014-09-11",13059.57,13336.7,13024.93,13198.13,139640],["2014-09-12",13336.7,13509.9,13059.57,13509.9,227420],["2014-09-15",13821.67,13821.67,13544.54,13717.74,400150],["2014-09-16",13509.9,13717.74,13336.7,13544.54,106600],["2014-09-17",13648.46,13683.1,13336.7,13336.7,146060],["2014-09-18",13475.26,13475.26,12990.29,13094.21,430190],["2014-09-19",12990.29,13232.77,12990.29,13024.93,76390],["2014-09-22",13094.21,13094.21,12955.65,12990.29,236890],["2014-09-23",12990.29,13302.06,12990.29,13163.49,76390],["2014-09-24",13232.77,13267.41,13094.21,13163.49,628430],["2014-09-25",13163.49,13302.06,13094.21,13232.77,117320],["2014-09-26",13371.34,13475.26,13198.13,13267.41,53660],["2014-09-29",13302.06,13440.62,13232.77,13302.06,107400],["2014-09-30",13267.41,13371.34,13232.77,13302.06,402230],["2014-10-01",13302.06,13440.62,13232.77,13371.34,290450],["2014-10-02",13440.62,13475.26,13232.77,13336.7,37110],["2014-10-03",13267.41,13336.7,13198.13,13232.77,66370],["2014-10-06",13267.41,13475.26,13232.77,13371.34,77790],["2014-10-07",13475.26,13475.26,13232.77,13336.7,94470],["2014-10-08",13336.7,13405.98,13267.41,13336.7,56640],["2014-10-09",13336.7,13648.46,13302.06,13336.7,259190],["2014-10-10",13371.34,13440.62,13267.41,13371.34,28020],["2014-10-13",13371.34,13475.26,13336.7,13405.98,27510],["2014-10-14",13405.98,13405.98,13163.49,13163.49,75570],["2014-10-15",12990.29,13232.77,12990.29,13094.21,80490],["2014-10-16",13267.41,13267.41,12817.08,12817.08,99020],["2014-10-17",12886.37,12886.37,12436.04,12747.8,122180],["2014-10-20",13094.21,13094.21,12470.68,12921.01,18750],["2014-10-21",12678.52,12990.29,12678.52,12886.37,26900],["2014-10-22",12747.8,12921.01,12678.52,12782.44,41970],["2014-10-23",12782.44,12921.01,12713.16,12817.08,129680],["2014-10-24",12713.16,12886.37,12713.16,12886.37,29760],["2014-10-27",12817.08,12851.73,12539.96,12782.44,10480],["2014-10-28",12782.44,12817.08,12643.88,12782.44,21830],["2014-10-29",12782.44,13094.21,12782.44,13024.93,89860],["2014-10-30",13024.93,13094.21,12921.01,12921.01,48090],["2014-10-31",12747.8,13128.85,12747.8,12990.29,19580],["2014-11-03",12990.29,13163.49,12990.29,13094.21,49200],["2014-11-04",13094.21,13094.21,12955.65,13059.57,73300],["2014-11-05",13163.49,13163.49,12886.37,13128.85,62490],["2014-11-06",13128.85,13163.49,12990.29,13163.49,39460],["2014-11-07",13163.49,13163.49,13059.57,13128.85,23050],["2014-11-10",13128.85,13128.85,13024.93,13094.21,28840],["2014-11-11",13128.85,13198.13,13024.93,13128.85,68270],["2014-11-12",13128.85,13198.13,13094.21,13128.85,46340],["2014-11-13",13128.85,13128.85,13024.93,13024.93,38020],["2014-11-14",12990.29,13024.93,12955.65,12990.29,32050],["2014-11-17",13094.21,13094.21,12990.29,13094.21,43840],["2014-11-18",13128.85,13163.49,12990.29,13059.57,67150],["2014-11-19",13059.57,13059.57,12955.65,12990.29,30160],["2014-11-20",13024.93,13024.93,12955.65,13024.93,40860],["2014-11-21",13094.21,13094.21,12955.65,13024.93,47880],["2014-11-24",13024.93,13163.49,12886.37,12955.65,68320],["2014-11-25",12921.01,13094.21,12851.73,12921.01,51580],["2014-11-26",12955.65,13024.93,12851.73,12851.73,19910],["2014-11-27",12955.65,12955.65,12713.16,12782.44,52660],["2014-11-28",12678.52,12713.16,12228.19,12228.19,105560],["2014-12-01",11535.38,12124.27,11535.38,12089.63,83760],["2014-12-02",11847.14,12366.75,11847.14,12124.27,16810],["2014-12-03",12124.27,12124.27,11951.07,11985.71,27020],["2014-12-04",12401.4,12401.4,11985.71,12158.91,89100],["2014-12-05",12297.47,12297.47,12054.99,12054.99,6620],["2014-12-08",11985.71,12054.99,11916.42,11916.42,24860],["2014-12-09",11916.42,11916.42,11292.89,11292.89,39980],["2014-12-10",11292.89,11466.09,11085.05,11466.09,83110],["2014-12-11",11639.3,11639.3,11535.38,11535.38,2720],["2014-12-12",11673.94,11673.94,11431.45,11639.3,7750],["2014-12-15",11812.5,11812.5,10842.56,11154.33,22490],["2014-12-16",11396.81,11396.81,10738.64,10981.12,34210],["2014-12-17",10981.12,11085.05,10357.59,10634.72,16520],["2014-12-18",10634.72,11085.05,10634.72,10911.84,43930],["2014-12-19",10911.84,11258.25,10738.64,11015.76,21560],["2014-12-22",10565.43,11292.89,10565.43,11258.25,1026800],["2014-12-23",11258.25,11258.25,11085.05,11258.25,42710],["2014-12-24",11015.76,11327.53,11015.76,11258.25,5740],["2014-12-25",11085.05,11119.69,11085.05,11085.05,11590],["2014-12-26",11085.05,11223.61,10911.84,11085.05,17650],["2014-12-29",11258.25,11327.53,10911.84,10911.84,10270],["2014-12-30",11085.05,11085.05,10738.64,10911.84,10680],["2014-12-31",10981.12,11362.17,10842.56,11223.61,51790],["2015-01-05",11223.61,11223.61,10911.84,10911.84,31390],["2015-01-06",10426.87,11396.81,10426.87,10807.92,33120],["2015-01-07",10946.48,10981.12,10807.92,10946.48,5180],["2015-01-08",10911.84,11050.41,10807.92,10911.84,17220],["2015-01-09",11015.76,11015.76,10981.12,11015.76,9430],["2015-01-12",11050.41,11050.41,10911.84,11015.76,18170],["2015-01-13",11085.05,11431.45,11015.76,11258.25,135510],["2015-01-14",11258.25,11327.53,11119.69,11292.89,39420],["2015-01-15",11362.17,11570.02,11327.53,11570.02,590950],["2015-01-16",11570.02,11708.58,11535.38,11570.02,49870],["2015-01-19",11570.02,11604.66,11466.09,11570.02,80790],["2015-01-20",10911.84,11570.02,10911.84,11258.25,64140],["2015-01-21",11431.45,11431.45,11258.25,11258.25,40020],["2015-01-22",11500.74,11500.74,11085.05,11085.05,209050],["2015-01-23",11258.25,11396.81,11154.33,11223.61,150680],["2015-01-26",11445.13,11555.89,11260.53,11334.37,1268960],["2015-01-27",10891.33,11555.89,10891.33,11260.53,134930],["2015-01-28",11334.37,11555.89,11334.37,11408.21,18330],["2015-01-29",11408.21,11592.81,11371.29,11408.21,34290],["2015-01-30",11371.29,11408.21,11260.53,11260.53,89870],["2015-02-02",11334.37,11408.21,11334.37,11334.37,11560],["2015-02-03",11408.21,11408.21,11334.37,11334.37,33120],["2015-02-04",11408.21,11408.21,11334.37,11334.37,71390],["2015-02-05",11371.29,11371.29,11334.37,11334.37,64910],["2015-02-06",11629.73,11629.73,11371.29,11371.29,48140],["2015-02-09",11592.81,11592.81,11371.29,11371.29,70800],["2015-02-10",11445.13,11482.05,11408.21,11445.13,25290],["2015-02-11",11629.73,11629.73,11408.21,11408.21,36660],["2015-02-12",11408.21,11555.89,11408.21,11555.89,13600],["2015-02-13",11629.73,11740.49,11592.81,11629.73,6800],["2015-02-24",11629.73,11740.49,11592.81,11592.81,1930],["2015-02-25",11592.81,11629.73,11592.81,11592.81,24650],["2015-02-26",11592.81,11666.65,11555.89,11666.65,34600],["2015-02-27",11666.65,11666.65,11592.81,11666.65,26460],["2015-03-02",11666.65,11740.49,11666.65,11666.65,9850],["2015-03-03",11703.57,11740.49,11703.57,11740.49,8630],["2015-03-04",11740.49,11814.33,11740.49,11740.49,18650],["2015-03-05",11814.33,11814.33,11740.49,11777.41,23810],["2015-03-06",11814.33,11814.33,11777.41,11814.33,24070],["2015-03-09",11851.25,11888.16,11777.41,11814.33,18840],["2015-03-10",11814.33,11851.25,11814.33,11814.33,11880],["2015-03-11",11814.33,11851.25,11814.33,11814.33,22960],["2015-03-12",11851.25,11925.08,11814.33,11888.16,21640],["2015-03-13",11925.08,11925.08,11851.25,11888.16,4440],["2015-03-16",11851.25,11888.16,11814.33,11851.25,25770],["2015-03-17",11814.33,11851.25,11740.49,11851.25,16310],["2015-03-18",11814.33,11851.25,11777.41,11814.33,62250],["2015-03-19",11777.41,11851.25,11777.41,11814.33,65910],["2015-03-20",11814.33,11851.25,11814.33,11814.33,30980],["2015-03-23",11814.33,11851.25,11814.33,11814.33,41880],["2015-03-24",11814.33,11814.33,11777.41,11814.33,35460],["2015-03-25",11814.33,11814.33,11777.41,11777.41,230],["2015-03-26",11777.41,11777.41,11777.41,11777.41,710],["2015-03-27",11814.33,11814.33,11777.41,11777.41,6470],["2015-03-30",11777.41,11777.41,11629.73,11629.73,70],["2015-03-31",11777.41,11777.41,11592.81,11592.81,2370],["2015-04-01",11629.73,11629.73,11445.13,11445.13,12520],["2015-04-02",11445.13,11629.73,11260.53,11629.73,5800],["2015-04-03",11629.73,12109.68,11445.13,11814.33,3250],["2015-04-06",11851.25,11851.25,11445.13,11777.41,3620],["2015-04-07",11666.65,11666.65,11629.73,11629.73,2970],["2015-04-08",11814.33,11814.33,11629.73,11629.73,4300],["2015-04-09",11629.73,11814.33,10817.49,11629.73,13430],["2015-04-10",11777.41,11814.33,11445.13,11814.33,18370],["2015-04-13",11629.73,11814.33,11629.73,11666.65,58020],["2015-04-14",11629.73,11629.73,11592.81,11629.73,81690],["2015-04-15",11629.73,11629.73,11592.81,11629.73,138920],["2015-04-16",11629.73,11814.33,11592.81,11629.73,1110040],["2015-04-17",11629.73,11888.16,11592.81,11777.41,72460],["2015-04-20",11777.41,11814.33,11740.49,11777.41,5220],["2015-04-21",11740.49,11777.41,11740.49,11740.49,9220],["2015-04-22",11740.49,11777.41,11740.49,11777.41,10130],["2015-04-23",11777.41,11777.41,11740.49,11777.41,20050],["2015-04-24",11740.49,11777.41,11740.49,11740.49,120],["2015-04-27",11777.41,11814.33,10928.25,11777.41,12230],["2015-05-04",11814.33,11814.33,11629.73,11629.73,670],["2015-05-05",11629.73,11629.73,11445.13,11629.73,1090],["2015-05-06",11629.73,11740.49,11445.13,11445.13,2560],["2015-05-07",11555.89,11740.49,11555.89,11629.73,4650],["2015-05-08",11740.49,11740.49,11482.05,11703.57,50],["2015-05-11",11592.81,11592.81,11555.89,11555.89,2050],["2015-05-12",11666.65,11666.65,11592.81,11592.81,30],["2015-05-13",11629.73,11629.73,11075.93,11592.81,5890],["2015-05-14",11629.73,11629.73,11075.93,11592.81,2280],["2015-05-15",11592.81,11592.81,11075.93,11075.93,3940],["2015-05-18",11112.85,11149.77,11002.09,11039.01,6250],["2015-05-19",11408.21,11408.21,11186.69,11186.69,3550],["2015-05-20",11518.97,11518.97,11149.77,11186.69,8870],["2015-05-21",11260.53,11445.13,11075.93,11112.85,26610],["2015-05-22",11408.21,11408.21,11075.93,11149.77,9790],["2015-05-25",11149.77,11408.21,11075.93,11149.77,22320],["2015-05-26",11445.13,11445.13,11149.77,11223.61,3220],["2015-05-27",11482.05,11482.05,11149.77,11223.61,23670],["2015-05-28",11445.13,11445.13,11186.69,11260.53,11310],["2015-05-29",11518.97,11518.97,11075.93,11149.77,5240],["2015-06-01",11112.85,11112.85,10928.25,11075.93,24860],["2015-06-02",11223.61,11260.53,11002.09,11149.77,10420],["2015-06-03",11112.85,11260.53,11075.93,11075.93,7480],["2015-06-04",11260.53,11260.53,11075.93,11075.93,50900],["2015-06-05",11223.61,11223.61,11075.93,11075.93,19660],["2015-06-08",11223.61,11371.29,11075.93,11112.85,46410],["2015-06-09",11334.37,11334.37,11186.69,11260.53,6110],["2015-06-10",11445.13,11592.81,11223.61,11223.61,9920],["2015-06-11",11223.61,11408.21,11186.69,11334.37,26410],["2015-06-12",11371.29,11371.29,11112.85,11112.85,88190],["2015-06-15",11112.85,11334.37,11112.85,11297.45,48160],["2015-06-16",11334.37,11334.37,11260.53,11260.53,24740],["2015-06-17",11223.61,11334.37,11186.69,11334.37,17680],["2015-06-18",11297.45,11334.37,11297.45,11297.45,6570],["2015-06-19",11297.45,11371.29,11260.53,11371.29,55680],["2015-06-22",11642.96,11642.96,11332.48,11487.72,37610],["2015-06-23",11487.72,11487.72,11332.48,11487.72,11640],["2015-06-24",11565.34,11565.34,11332.48,11410.1,13820],["2015-06-25",11487.72,11487.72,11371.29,11448.91,4510],["2015-06-26",11410.1,11448.91,11332.48,11332.48,19380],["2015-06-29",11371.29,11371.29,11216.05,11254.86,39520],["2015-06-30",11254.86,11293.67,11177.24,11293.67,14140],["2015-07-01",11332.48,11332.48,11216.05,11293.67,10800],["2015-07-02",11332.48,11332.48,11254.86,11254.86,20030],["2015-07-03",11332.48,11371.29,11254.86,11254.86,65260],["2015-07-06",11254.86,11371.29,11254.86,11332.48,23140],["2015-07-07",11371.29,11604.15,11332.48,11565.34,28360],["2015-07-08",11565.34,11759.39,11565.34,11642.96,23270],["2015-07-09",11487.72,11642.96,11487.72,11642.96,640],["2015-07-10",11604.15,11604.15,11604.15,11604.15,310],["2015-07-13",11642.96,11720.58,11604.15,11681.77,51560],["2015-07-14",11720.58,11720.58,11448.91,11642.96,25180],["2015-07-15",11487.72,11642.96,11487.72,11642.96,12590],["2015-07-16",11642.96,11642.96,11487.72,11642.96,10860],["2015-07-17",11642.96,11642.96,11526.53,11604.15,15180],["2015-07-20",11565.34,11565.34,11448.91,11565.34,22620],["2015-07-21",11565.34,11759.39,11565.34,11642.96,31420],["2015-07-22",11565.34,11565.34,11410.1,11565.34,28630],["2015-07-23",11565.34,11642.96,11448.91,11642.96,26220],["2015-07-24",11642.96,11642.96,11487.72,11642.96,9940],["2015-07-27",11642.96,11681.77,11642.96,11642.96,20360],["2015-07-28",11642.96,11642.96,11642.96,11642.96,4290],["2015-07-29",11642.96,11642.96,11526.53,11565.34,8710],["2015-07-30",11565.34,11642.96,11526.53,11642.96,15880],["2015-07-31",11681.77,11837.01,11565.34,11565.34,18680],["2015-08-03",11565.34,11642.96,11526.53,11642.96,33500],["2015-08-04",11565.34,11642.96,11565.34,11642.96,157020],["2015-08-05",11526.53,11681.77,11526.53,11642.96,1410],["2015-08-06",11642.96,11642.96,11604.15,11642.96,5810],["2015-08-07",11759.39,11759.39,11604.15,11642.96,3070],["2015-08-10",11604.15,11604.15,11565.34,11565.34,15500],["2015-08-11",11604.15,11604.15,11526.53,11526.53,10050],["2015-08-12",11681.77,11681.77,11565.34,11565.34,2970],["2015-08-13",11565.34,11565.34,11487.72,11487.72,7120],["2015-08-14",11448.91,11565.34,11448.91,11487.72,9020],["2015-08-17",11487.72,11565.34,11487.72,11487.72,33070],["2015-08-18",11487.72,11487.72,11487.72,11487.72,10030],["2015-08-19",11487.72,11526.53,11487.72,11487.72,15710],["2015-08-20",11487.72,11487.72,11448.91,11487.72,15100],["2015-08-21",11448.91,11448.91,11254.86,11332.48,27160],["2015-08-24",11254.86,11293.67,10866.76,10866.76,55090],["2015-08-25",10633.9,11099.62,10517.47,11099.62,35750],["2015-08-26",10866.76,11332.48,10866.76,11254.86,2760],["2015-08-27",11254.86,11410.1,11254.86,11254.86,7680],["2015-08-28",11448.91,11448.91,11254.86,11254.86,18840],["2015-08-31",11371.29,11410.1,11293.67,11371.29,28300],["2015-09-01",11254.86,11371.29,11254.86,11371.29,1400],["2015-09-03",11254.86,11254.86,11216.05,11216.05,11620],["2015-09-04",11216.05,11448.91,11216.05,11371.29,2030],["2015-09-07",11410.1,11410.1,11371.29,11371.29,1400],["2015-09-08",11332.48,11410.1,11254.86,11410.1,3020],["2015-09-09",11293.67,11410.1,11293.67,11371.29,1110],["2015-09-10",11371.29,11371.29,11332.48,11371.29,5300],["2015-09-11",11371.29,11448.91,11371.29,11371.29,12260],["2015-09-14",11448.91,11448.91,11371.29,11371.29,12810],["2015-09-15",11254.86,11410.1,10672.71,11254.86,380],["2015-09-16",11448.91,11448.91,11332.48,11410.1,3530],["2015-09-17",11371.29,11371.29,11332.48,11332.48,1500],["2015-09-18",11410.1,11410.1,11371.29,11371.29,60],["2015-09-21",11254.86,11371.29,11216.05,11371.29,14240],["2015-09-22",11371.29,11371.29,11371.29,11371.29,2000],["2015-09-23",11332.48,11410.1,11293.67,11410.1,230],["2015-09-24",11293.67,11371.29,11254.86,11371.29,9220],["2015-09-25",11293.67,11371.29,11254.86,11371.29,5700],["2015-09-28",11410.1,11448.91,11410.1,11410.1,9460],["2015-09-29",11371.29,11371.29,11371.29,11371.29,2050],["2015-09-30",11332.48,11526.53,11332.48,11487.72,9950],["2015-10-01",11642.96,11642.96,11448.91,11604.15,8260],["2015-10-02",11642.96,12341.53,11642.96,12341.53,58190],["2015-10-05",12535.58,12535.58,12380.34,12457.96,14940],["2015-10-06",12496.77,12496.77,12263.91,12380.34,7130],["2015-10-07",12263.91,12380.34,12031.06,12031.06,33070],["2015-10-08",11914.63,12225.1,11914.63,11953.44,10330],["2015-10-09",12186.3,12186.3,11992.25,11992.25,6590],["2015-10-12",12186.3,12186.3,11992.25,11992.25,5630],["2015-10-13",12031.06,12147.49,12031.06,12147.49,9370],["2015-10-14",12069.87,12186.3,12031.06,12186.3,11180],["2015-10-15",12186.3,12186.3,12031.06,12031.06,19750],["2015-10-16",12069.87,12225.1,12031.06,12186.3,7250],["2015-10-19",12186.3,12419.15,12069.87,12419.15,15310],["2015-10-20",12419.15,12574.39,12419.15,12419.15,32170],["2015-10-21",12419.15,12496.77,12380.34,12457.96,20640],["2015-10-22",12496.77,12496.77,12419.15,12457.96,101130],["2015-10-23",12535.58,12535.58,12457.96,12496.77,25020],["2015-10-26",12496.77,12535.58,12457.96,12457.96,30500],["2015-10-27",12457.96,12613.2,12457.96,12574.39,58700],["2015-10-28",12574.39,12574.39,12419.15,12496.77,49240],["2015-10-29",12419.15,12535.58,12419.15,12535.58,25330],["2015-10-30",12535.58,12613.2,12419.15,12535.58,16680],["2015-11-02",12574.39,12574.39,11759.39,12457.96,29990],["2015-11-03",12419.15,12457.96,12341.53,12380.34,8310],["2015-11-04",12380.34,12419.15,12380.34,12419.15,6100],["2015-11-05",12457.96,12457.96,12380.34,12380.34,2330],["2015-11-06",12419.15,12419.15,12225.1,12419.15,1320],["2015-11-09",12419.15,12419.15,12419.15,12419.15,2950],["2015-11-10",12768.44,12768.44,12302.72,12419.15,12040],["2015-11-11",12419.15,12419.15,12380.34,12419.15,5660],["2015-11-12",12419.15,12419.15,12380.34,12419.15,11310],["2015-11-13",12457.96,12457.96,12419.15,12419.15,9080],["2015-11-16",11720.58,12457.96,11720.58,12457.96,19430],["2015-11-17",12263.91,13311.78,12225.1,13272.97,15160],["2015-11-18",12535.58,12807.25,12496.77,12496.77,860],["2015-11-19",12419.15,12690.82,12419.15,12690.82,7300],["2015-11-20",12535.58,12807.25,12535.58,12613.2,3140],["2015-11-23",12729.63,12768.44,12108.68,12729.63,4220],["2015-11-24",12846.06,12846.06,12768.44,12807.25,1370],["2015-11-25",12807.25,13156.54,12613.2,12690.82,31120],["2015-11-26",12613.2,12729.63,12613.2,12729.63,120],["2015-11-27",12613.2,12846.06,12613.2,12807.25,12560],["2015-11-30",12031.06,13156.54,12031.06,13156.54,3830],["2015-12-01",13001.3,13001.3,13001.3,13001.3,1000],["2015-12-02",13078.92,13078.92,13078.92,13078.92,100],["2015-12-03",12535.58,13078.92,12535.58,13078.92,40],["2015-12-04",13001.3,13001.3,12225.1,13001.3,7780],["2015-12-07",13001.3,13893.93,12419.15,13001.3,4280],["2015-12-08",12263.91,13078.92,12225.1,12807.25,12300],["2015-12-09",12807.25,12807.25,12419.15,12419.15,3180],["2015-12-10",11837.01,12613.2,11837.01,12419.15,2060],["2015-12-11",12031.06,12574.39,12031.06,12419.15,19040],["2015-12-14",12419.15,12846.06,12419.15,12846.06,12110],["2015-12-15",12457.96,12613.2,12419.15,12613.2,8010],["2015-12-16",12419.15,12613.2,12419.15,12613.2,11280],["2015-12-17",12768.44,12768.44,12457.96,12613.2,6920],["2015-12-18",12613.2,12613.2,12535.58,12535.58,6200],["2015-12-21",12574.39,12574.39,12496.77,12535.58,23640],["2015-12-22",12419.15,12535.58,12419.15,12419.15,23620],["2015-12-23",12419.15,12419.15,12419.15,12419.15,15050],["2015-12-24",12419.15,12419.15,12263.91,12302.72,15620],["2015-12-25",12225.1,12574.39,12225.1,12263.91,5990],["2015-12-28",12031.06,12380.34,12031.06,12225.1,3060],["2015-12-29",12632.61,12632.61,12632.61,12632.61,730],["2015-12-30",12062.1,12754.86,12062.1,12754.86,650],["2015-12-31",12062.1,12795.61,11899.1,12795.61,2860],["2016-01-04",13121.61,13121.61,13121.61,13121.61,110],["2016-01-05",13040.11,13121.61,12225.1,13121.61,190],["2016-01-06",13121.61,13121.61,12632.61,12836.36,6820],["2016-01-07",12877.11,12877.11,12795.61,12795.61,3120],["2016-01-08",12225.1,12632.61,12225.1,12632.61,5290],["2016-01-11",12021.35,13040.11,12021.35,13040.11,1090],["2016-01-12",12632.61,12917.86,12347.36,12917.86,60],["2016-01-13",12917.86,12917.86,12795.61,12877.11,2600],["2016-01-14",12877.11,12877.11,12225.1,12632.61,4690],["2016-01-15",12632.61,12632.61,12428.86,12428.86,4270],["2016-01-18",12632.61,12632.61,11858.35,12225.1,8860],["2016-01-19",12591.86,12836.36,12591.86,12795.61,80],["2016-01-20",12632.61,12714.11,12225.1,12632.61,1010],["2016-01-21",12469.61,12632.61,12306.61,12632.61,2180],["2016-01-22",12632.61,13040.11,12551.11,12795.61,44420],["2016-01-25",12836.36,12999.36,12836.36,12836.36,14470],["2016-01-26",12836.36,12836.36,12673.36,12795.61,1840],["2016-01-27",13162.36,13162.36,12836.36,13121.61,27580],["2016-01-28",13203.11,13203.11,12306.61,12306.61,11670],["2016-01-29",13121.61,13162.36,12877.11,12958.61,10920],["2016-02-01",13162.36,13243.86,12754.86,13203.11,8580],["2016-02-02",12958.61,13243.86,12958.61,13040.11,29710],["2016-02-03",13424.9,13424.9,13211.13,13253.88,8470],["2016-02-04",13296.64,13595.92,13253.88,13595.92,2140],["2016-02-05",13296.64,13595.92,13296.64,13595.92,880],["2016-02-15",13595.92,13595.92,13296.64,13595.92,5930],["2016-02-16",13595.92,13595.92,12655.32,13553.17,9740],["2016-02-17",12869.09,13809.69,12826.34,13809.69,31320],["2016-02-18",13681.43,13852.45,13681.43,13809.69,3710],["2016-02-19",13553.17,13681.43,13040.11,13681.43,2220],["2016-02-22",13595.92,13638.67,13253.88,13553.17,12880],["2016-02-23",13553.17,13809.69,13553.17,13724.18,3010],["2016-02-24",13382.15,13681.43,13382.15,13681.43,1610],["2016-02-25",13681.43,13895.2,13510.41,13724.18,6740],["2016-02-26",13510.41,13681.43,13382.15,13510.41,5410],["2016-02-29",13382.15,13638.67,13382.15,13424.9,16090],["2016-03-01",13382.15,13595.92,13382.15,13595.92,3370],["2016-03-02",13510.41,13595.92,13382.15,13595.92,5890],["2016-03-03",13553.17,13553.17,13510.41,13553.17,2380],["2016-03-04",13553.17,13895.2,13553.17,13681.43,12990],["2016-03-07",13553.17,13809.69,13553.17,13681.43,31260],["2016-03-08",13638.67,13681.43,13510.41,13553.17,33090],["2016-03-09",13895.2,14237.24,13553.17,13553.17,25320],["2016-03-10",13553.17,13980.71,13553.17,13681.43,2970],["2016-03-11",13766.94,13809.69,13681.43,13809.69,7130],["2016-03-14",13852.45,13852.45,13766.94,13809.69,20530],["2016-03-15",13724.18,14536.52,13724.18,14279.99,46600],["2016-03-16",14194.48,14279.99,13895.2,14237.24,53300],["2016-03-17",14279.99,14279.99,14108.97,14108.97,25800],["2016-03-18",14108.97,14108.97,13681.43,13724.18,24150],["2016-03-21",14023.46,14023.46,13766.94,13852.45,24800],["2016-03-22",13724.18,13937.96,13339.39,13339.39,85550],["2016-03-23",13424.9,13724.18,13424.9,13724.18,62000],["2016-03-24",13895.2,14536.52,13895.2,14536.52,114350],["2016-03-25",14536.52,15519.87,14536.52,15519.87,284792],["2016-03-28",16374.96,16503.22,15562.63,16289.45,117820],["2016-03-29",16246.7,16289.45,15605.38,15904.66,200030],["2016-03-30",15733.64,16717.0,15733.64,16631.49,154390],["2016-03-31",16631.49,16845.26,16460.47,16460.47,84780],["2016-04-01",15477.12,16374.96,15477.12,16032.92,53980],["2016-04-04",15220.59,16161.19,15220.59,15648.13,42210],["2016-04-05",15605.38,15947.42,15605.38,15904.66,41820],["2016-04-06",16503.22,16503.22,15904.66,16203.94,26550],["2016-04-07",16246.7,16759.75,16246.7,16674.24,112230],["2016-04-08",16460.47,17828.61,16460.47,17358.31,129720],["2016-04-11",17358.31,18170.65,17358.31,17358.31,105750],["2016-04-12",17059.03,17529.33,17059.03,17401.07,54620],["2016-04-13",17700.35,17700.35,17059.03,17101.79,162380],["2016-04-14",17016.28,17230.05,16973.52,17101.79,76990],["2016-04-15",17272.8,17358.31,17059.03,17059.03,93980],["2016-04-19",17101.79,17101.79,16246.7,16289.45,125370],["2016-04-20",16161.19,16888.01,16161.19,16246.7,130210],["2016-04-21",16631.49,16759.75,16374.96,16674.24,135630],["2016-04-22",16460.47,17101.79,16417.71,16888.01,87630],["2016-04-25",16717.0,16888.01,16545.98,16802.5,138130],["2016-04-26",16588.73,16759.75,16545.98,16631.49,96200],["2016-04-27",16845.26,16845.26,16460.47,16631.49,50340],["2016-04-28",16631.49,16631.49,16289.45,16289.45,92210],["2016-04-29",16203.94,16588.73,15904.66,16588.73,80480],["2016-05-04",16588.73,16588.73,16161.19,16161.19,34330],["2016-05-05",16032.92,16118.43,15904.66,16118.43,68950],["2016-05-06",15990.17,16118.43,15947.42,15990.17,26630],["2016-05-09",15904.66,16032.92,15819.15,15904.66,26860],["2016-05-10",15904.66,15904.66,15605.38,15904.66,44820],["2016-05-11",15648.13,15861.91,15648.13,15733.64,11700],["2016-05-12",15861.91,16032.92,15819.15,15904.66,41160],["2016-05-13",15904.66,15904.66,15391.61,15819.15,17870],["2016-05-16",15861.91,15861.91,15648.13,15648.13,8240],["2016-05-17",15947.42,15947.42,15605.38,15819.15,50540],["2016-05-18",15819.15,15990.17,15819.15,15861.91,3370],["2016-05-19",15861.91,16032.92,15776.4,15861.91,4500],["2016-05-20",15861.91,15947.42,15733.64,15861.91,10500],["2016-05-23",15819.15,15861.91,15733.64,15776.4,12660],["2016-05-24",15733.64,16289.45,15733.64,16075.68,38380],["2016-05-25",16246.7,16246.7,15947.42,16032.92,11670],["2016-05-26",15990.17,16161.19,15819.15,15904.66,40400],["2016-05-27",15904.66,15904.66,15733.64,15733.64,32120],["2016-05-30",15690.89,15990.17,15690.89,15947.42,25920],["2016-05-31",15904.66,15947.42,15776.4,15819.15,5350],["2016-06-01",15947.42,15947.42,15733.64,15776.4,21220],["2016-06-02",15776.4,15990.17,15776.4,15990.17,42720],["2016-06-03",15904.66,16032.92,15819.15,15819.15,38990],["2016-06-06",16032.92,16032.92,15690.89,15819.15,95450],["2016-06-07",15819.15,16888.01,15733.64,16888.01,262060],["2016-06-08",16888.01,17101.79,16032.92,16674.24,57880],["2016-06-09",16674.24,16717.0,16460.47,16717.0,18780],["2016-06-10",16759.75,16845.26,16588.73,16802.5,143550],["2016-06-13",16802.5,16802.5,16332.21,16460.47,26210],["2016-06-14",16332.21,17272.8,16332.21,17101.79,291960],["2016-06-15",17101.79,17101.79,16845.26,16930.77,108010],["2016-06-16",16888.01,17529.33,16802.5,17101.79,338840],["2016-06-17",17187.3,17529.33,17101.79,17443.82,220450],["2016-06-20",17529.33,17529.33,17101.79,17486.58,98720],["2016-06-21",17486.58,18213.4,17486.58,18085.14,258420],["2016-06-22",18085.14,18598.19,17956.88,18384.42,203170],["2016-06-23",18384.42,18683.7,18170.65,18341.67,160680],["2016-06-24",18298.91,18298.91,17059.03,17358.31,367140],["2016-06-27",16973.52,17315.56,16503.22,16717.0,85900],["2016-06-28",16674.24,17529.33,16631.49,17315.56,217060],["2016-06-29",17743.1,18170.65,17529.33,17785.86,202640],["2016-06-30",18127.89,18213.4,17529.33,17529.33,103810],["2016-07-01",17443.82,17785.86,17358.31,17614.84,96460],["2016-07-04",17785.86,17785.86,17315.56,17614.84,139370],["2016-07-05",17614.84,17614.84,17401.07,17401.07,72660],["2016-07-06",17315.56,17486.58,17272.8,17443.82,60830],["2016-07-07",17486.58,17956.88,17443.82,17657.59,96320],["2016-07-08",17914.12,17914.12,17358.31,17358.31,71170],["2016-07-11",17358.31,17443.82,16674.24,16888.01,130080],["2016-07-12",16759.75,17059.03,16503.22,16674.24,91180],["2016-07-13",16674.24,17187.3,16674.24,16888.01,33220],["2016-07-14",16930.77,16930.77,16631.49,16631.49,34430],["2016-07-15",17016.28,17016.28,16289.45,16631.49,77000],["2016-07-18",16674.24,16930.77,16674.24,16845.26,29010],["2016-07-19",16845.26,16930.77,16674.24,16717.0,40090],["2016-07-20",16717.0,16802.5,16674.24,16802.5,29270],["2016-07-21",16845.26,16845.26,16674.24,16674.24,61500],["2016-07-22",16674.24,16674.24,16332.21,16674.24,38240],["2016-07-25",16674.24,16888.01,16674.24,16717.0,14170],["2016-07-26",16759.75,16802.5,16460.47,16717.0,11010],["2016-07-27",16717.0,16717.0,16674.24,16717.0,10060],["2016-07-28",16717.0,16759.75,16460.47,16759.75,19800],["2016-07-29",16674.24,16759.75,16674.24,16759.75,7410],["2016-08-01",16759.75,16802.5,16674.24,16802.5,19790],["2016-08-02",16460.47,16717.0,16460.47,16674.24,24370],["2016-08-03",16674.24,16674.24,16545.98,16545.98,51540],["2016-08-04",16545.98,16674.24,16460.47,16503.22,19040],["2016-08-05",15605.38,16674.24,15605.38,16417.71,10650],["2016-08-08",16374.96,16503.22,16332.21,16417.71,10670],["2016-08-09",16417.71,16545.98,16417.71,16545.98,22760],["2016-08-10",16460.47,16973.52,16460.47,16973.52,98020],["2016-08-11",16973.52,16973.52,16802.5,16888.01,4150],["2016-08-12",16845.26,17572.09,16845.26,17187.3,47560],["2016-08-15",17486.58,17486.58,17187.3,17315.56,23080],["2016-08-16",17358.31,17871.37,17315.56,17871.37,135400],["2016-08-17",17743.1,18042.38,17529.33,17956.88,57060],["2016-08-18",17956.88,18170.65,17956.88,17956.88,66750],["2016-08-19",17743.1,18512.68,17657.59,18170.65,239800],["2016-08-22",18170.65,18170.65,17743.1,17743.1,15430],["2016-08-23",17743.1,18085.14,17743.1,17914.12,3480],["2016-08-24",17914.12,17914.12,17743.1,17743.1,5920],["2016-08-25",17743.1,18384.42,17401.07,18298.91,21190],["2016-08-26",18298.91,18298.91,17743.1,17999.63,3960],["2016-08-29",17871.37,17956.88,17743.1,17956.88,12560],["2016-08-30",17785.86,17785.86,17785.86,17785.86,21190],["2016-08-31",17914.12,17914.12,17529.33,17529.33,35500],["2016-09-01",17871.37,17914.12,17358.31,17358.31,6310],["2016-09-05",17358.31,17486.58,17101.79,17486.58,7810],["2016-09-06",17486.58,17828.61,17486.58,17700.35,40110],["2016-09-07",17700.35,17700.35,17315.56,17657.59,13300],["2016-09-08",17828.61,18127.89,17743.1,17956.88,43710],["2016-09-09",17743.1,18427.17,17743.1,18256.16,224740],["2016-09-12",18256.16,18298.91,17572.09,18170.65,3090],["2016-09-13",18170.65,18170.65,17999.63,17999.63,5040],["2016-09-14",17999.63,18085.14,17914.12,17999.63,22680],["2016-09-15",17999.63,17999.63,17999.63,17999.63,0],["2016-09-16",17187.3,17999.63,17187.3,17956.88,17570],["2016-09-19",17956.88,17956.88,17657.59,17785.86,22010],["2016-09-20",17700.35,17785.86,17529.33,17743.1,18340],["2016-09-21",17529.33,17956.88,17529.33,17871.37,34850],["2016-09-22",17871.37,17914.12,17614.84,17871.37,15470],["2016-09-23",17700.35,17743.1,17230.05,17230.05,30410],["2016-09-26",17144.54,18170.65,17144.54,17828.61,39270],["2016-09-27",17614.84,17956.88,17272.8,17401.07,41830],["2016-09-28",17486.58,17529.33,17315.56,17443.82,41830],["2016-09-29",17657.59,18192.02,17529.33,18127.89,151190],["2016-09-30",18127.89,18213.4,17999.63,18085.14,41910],["2016-10-03",18042.38,18042.38,17785.86,18042.38,20570],["2016-10-04",17935.5,18085.14,17828.61,17956.88,46890],["2016-10-05",17871.37,19196.75,17871.37,19154.0,182900],["2016-10-06",19154.0,19667.05,19025.74,19025.74,58350],["2016-10-07",19068.49,19667.05,18854.72,19239.51,32180],["2016-10-10",19239.51,19239.51,18427.17,18427.17,25760],["2016-10-11",18427.17,18811.96,18298.91,18811.96,42470],["2016-10-12",19025.74,19239.51,18640.95,18640.95,32040],["2016-10-13",19025.74,19025.74,18640.95,18726.46,3280],["2016-10-14",18726.46,18726.46,18384.42,18726.46,11860],["2016-10-17",19025.74,19025.74,18384.42,18811.96,7340],["2016-10-18",18427.17,18427.17,17828.61,18042.38,93510],["2016-10-19",18042.38,18042.38,17529.33,17956.88,33890],["2016-10-20",17657.59,17956.88,17529.33,17529.33,30520],["2016-10-21",17529.33,17743.1,17315.56,17572.09,22790],["2016-10-24",17486.58,17529.33,17315.56,17358.31,33970],["2016-10-25",17358.31,17358.31,16674.24,16973.52,71400],["2016-10-26",16759.75,17294.18,16759.75,17101.79,5290],["2016-10-27",17101.79,17144.54,16888.01,17059.03,12010],["2016-10-28",17230.05,17358.31,17101.79,17358.31,22000],["2016-10-31",17358.31,17401.07,17101.79,17187.3,35340],["2016-11-01",17101.79,17272.8,17101.79,17187.3,3740],["2016-11-02",17443.82,17956.88,17187.3,17956.88,7020],["2016-11-03",17700.35,17700.35,17315.56,17315.56,7600],["2016-11-04",17315.56,17358.31,17315.56,17358.31,5490],["2016-11-07",17700.35,17743.1,17401.07,17401.07,22490],["2016-11-08",17401.07,17700.35,17401.07,17700.35,20],["2016-11-09",17358.31,17358.31,16888.01,17336.94,18010],["2016-11-10",17956.88,17956.88,17358.31,17657.59,10000],["2016-11-11",17443.82,17614.84,17401.07,17614.84,18050],["2016-11-14",17828.61,17956.88,17743.1,17956.88,25800],["2016-11-15",17572.09,17871.37,17572.09,17871.37,130],["2016-11-16",17507.95,17956.88,17507.95,17956.88,13260],["2016-11-17",17956.88,17956.88,17956.88,17956.88,600],["2016-11-18",17956.88,17956.88,17956.88,17956.88,200],["2016-11-21",17144.54,17956.88,17144.54,17914.12,720],["2016-11-22",17743.1,17956.88,17743.1,17914.12,24630],["2016-11-23",17486.58,17956.88,17486.58,17871.37,8160],["2016-11-24",17828.61,17871.37,17743.1,17871.37,11270],["2016-11-25",17529.33,17828.61,17358.31,17785.86,140],["2016-11-28",17785.86,17785.86,17144.54,17144.54,8360],["2016-11-29",16952.15,17144.54,16952.15,17101.79,9640],["2016-11-30",16888.01,17828.61,16888.01,17828.61,11920],["2016-12-01",17828.61,17956.88,17828.61,17935.5,7320],["2016-12-02",17101.79,17914.12,17101.79,17914.12,13820],["2016-12-05",17914.12,17914.12,17529.33,17529.33,19850],["2016-12-06",17956.88,17956.88,17315.56,17315.56,1210],["2016-12-07",17743.1,17828.61,17529.33,17828.61,3660],["2016-12-08",17828.61,17828.61,17828.61,17828.61,0],["2016-12-09",16930.77,17743.1,16930.77,17529.33,5400],["2016-12-12",17529.33,17657.59,17358.31,17657.59,1100],["2016-12-13",16674.24,17743.1,16674.24,17315.56,3480],["2016-12-14",17101.79,17636.22,17101.79,17636.22,1250],["2016-12-15",17101.79,17529.33,17101.79,17529.33,290],["2016-12-16",17529.33,17529.33,17529.33,17529.33,340],["2016-12-19",17187.3,17935.5,17187.3,17935.5,3980],["2016-12-20",17358.31,17743.1,17358.31,17743.1,1920],["2016-12-21",17187.3,17614.84,17187.3,17187.3,410],["2016-12-22",17187.3,17721.73,16588.73,17721.73,8020],["2016-12-23",17721.73,17721.73,17721.73,17721.73,0],["2016-12-26",16930.77,17101.79,16930.77,17101.79,14960],["2016-12-27",17101.79,17101.79,17059.03,17059.03,3200],["2016-12-28",16952.15,17101.79,16952.15,17101.79,6310],["2016-12-29",17016.28,17465.2,16717.0,17465.2,10110],["2016-12-30",17101.79,17529.33,17101.79,17443.82,7030],["2017-01-03",17401.07,17401.07,16717.0,17315.56,800],["2017-01-04",17101.79,17315.56,17059.03,17315.56,11740],["2017-01-05",17101.79,17101.79,17101.79,17101.79,190],["2017-01-06",17315.56,17315.56,16823.88,16823.88,3520],["2017-01-09",17101.79,17101.79,16674.24,16888.01,4130],["2017-01-10",16888.01,16888.01,16374.96,16374.96,14710],["2017-01-11",16759.75,16759.75,16460.47,16674.24,12280],["2017-01-12",16888.01,16888.01,16717.0,16845.26,3560],["2017-01-13",16759.75,16845.26,16631.49,16631.49,14070],["2017-01-16",16652.86,16888.01,16588.73,16588.73,8100],["2017-01-17",16588.73,16738.37,16588.73,16738.37,8910],["2017-01-18",16973.52,16973.52,16588.73,16845.26,4430],["2017-01-19",16674.24,16674.24,16631.49,16631.49,500],["2017-01-20",16674.24,16674.24,16631.49,16631.49,2020],["2017-01-23",16631.49,16631.49,16481.85,16481.85,2530],["2017-01-24",16460.47,16631.49,16460.47,16631.49,9530],["2017-01-25",16674.24,16674.24,16503.22,16503.22,1310],["2017-02-02",16460.47,16674.24,16246.7,16310.83,14600],["2017-02-03",16332.21,16417.71,16289.45,16417.71,17870],["2017-02-06",16631.49,16631.49,16332.21,16503.22,11640],["2017-02-07",16460.47,16481.85,16289.45,16417.71,45670],["2017-02-08",16460.47,16610.11,16289.45,16588.73,20620],["2017-02-09",16417.71,16588.73,16417.71,16588.73,19770],["2017-02-10",16439.09,16717.0,16439.09,16717.0,15320],["2017-02-13",16631.49,16973.52,16631.49,16888.01,8240],["2017-02-14",16717.0,17016.28,16717.0,17016.28,7340],["2017-02-15",16888.01,16888.01,16802.5,16888.01,19500],["2017-02-16",16888.01,16973.52,16888.01,16973.52,9930],["2017-02-17",16888.01,16888.01,16674.24,16888.01,35640],["2017-02-20",16888.01,16888.01,16674.24,16802.5,6960],["2017-02-21",16866.64,16866.64,16460.47,16802.5,6590],["2017-02-22",16674.24,16802.5,16674.24,16802.5,1010],["2017-02-23",16674.24,16802.5,16545.98,16802.5,13500],["2017-02-24",16545.98,16674.24,16545.98,16674.24,2820],["2017-02-27",16674.24,16674.24,16674.24,16674.24,4310],["2017-02-28",16674.24,16674.24,16460.47,16588.73,5000],["2017-03-01",16738.37,16845.26,16738.37,16845.26,23980],["2017-03-02",16845.26,16888.01,16460.47,16759.75,9240],["2017-03-03",16888.01,16888.01,16674.24,16888.01,13950],["2017-03-06",16717.0,16802.5,16674.24,16802.5,6520],["2017-03-07",17016.28,17272.8,16888.01,16930.77,35070],["2017-03-08",17101.79,17101.79,16888.01,16888.01,4830],["2017-03-09",16888.01,16888.01,16631.49,16674.24,58070],["2017-03-10",16674.24,16674.24,16353.58,16460.47,41360],["2017-03-13",16460.47,16460.47,16246.7,16460.47,31390],["2017-03-14",16652.86,16652.86,16246.7,16289.45,34200],["2017-03-15",16289.45,16289.45,16161.19,16161.19,23230],["2017-03-16",17229.31,17229.31,16045.09,16486.27,18890],["2017-03-17",16486.27,16486.27,15836.11,16021.87,41770],["2017-03-20",16021.87,16021.87,15789.67,15836.11,35370],["2017-03-21",15720.01,16021.87,15720.01,15812.89,19050],["2017-03-22",15696.79,16068.31,15696.79,15743.23,6850],["2017-03-23",15766.45,15789.67,15511.03,15511.03,20170],["2017-03-24",15511.03,15534.25,14860.86,15069.84,29090],["2017-03-27",14953.74,15069.84,14628.66,14907.3,16770],["2017-03-28",14698.32,14814.42,14628.66,14628.66,19250],["2017-03-29",14582.22,15278.82,14582.22,15278.82,17640],["2017-03-30",15278.82,15302.04,14930.52,15185.94,12410],["2017-03-31",14442.9,15139.5,14442.9,14860.86,12250],["2017-04-03",14860.86,15093.06,14860.86,14953.74,5560],["2017-04-04",15046.62,15116.28,14907.3,15093.06,106200],["2017-04-05",15093.06,15139.5,14953.74,15046.62,23580],["2017-04-07",14860.86,15046.62,14860.86,14907.3,5000],["2017-04-10",14860.86,15000.18,14860.86,14976.96,14870],["2017-04-11",15000.18,15511.03,15000.18,15139.5,25990],["2017-04-12",15418.14,15418.14,15139.5,15209.16,22980],["2017-04-13",15232.38,15232.38,15093.06,15093.06,10650],["2017-04-14",15093.06,15209.16,14767.98,15162.72,79680],["2017-04-17",14767.98,15278.82,14767.98,15209.16,32580],["2017-04-18",15743.23,15743.23,14396.46,15418.14,3780],["2017-04-19",15464.58,15464.58,15371.7,15371.7,2660],["2017-04-20",15371.7,15418.14,15325.26,15325.26,2490],["2017-04-21",15325.26,15418.14,14953.74,15325.26,3380],["2017-04-24",15325.26,15325.26,15093.06,15093.06,8090],["2017-04-25",15116.28,15325.26,15093.06,15093.06,1250],["2017-04-26",15093.06,15232.38,15093.06,15232.38,400],["2017-04-27",15116.28,15116.28,15093.06,15093.06,12080],["2017-04-28",15093.06,15116.28,14907.3,14907.3,2610],["2017-05-03",14907.3,15139.5,14907.3,14953.74,23750],["2017-05-04",15139.5,15139.5,14907.3,15093.06,25270],["2017-05-05",14953.74,15093.06,14907.3,15093.06,15870],["2017-05-08",15093.06,15139.5,14860.86,15139.5,6980],["2017-05-09",15232.38,15232.38,14860.86,15139.5,25810],["2017-05-10",15232.38,15278.82,15000.18,15139.5,46850],["2017-05-11",15255.6,15255.6,15139.5,15232.38,1280],["2017-05-12",15232.38,15325.26,15139.5,15325.26,2800],["2017-05-15",15325.26,15325.26,14860.86,15185.94,1730],["2017-05-16",14907.3,15232.38,14860.86,15139.5,9060],["2017-05-17",15232.38,15232.38,15000.18,15162.72,14470],["2017-05-18",15093.06,15139.5,14628.66,15139.5,31680],["2017-05-19",15093.06,15093.06,14860.86,15046.62,1140],["2017-05-22",15093.06,15139.5,14489.34,15093.06,15680],["2017-05-23",15069.84,15093.06,14953.74,15093.06,19550],["2017-05-24",15185.94,15185.94,14396.46,14860.86,19370],["2017-05-25",14860.86,15093.06,14814.42,14860.86,30590],["2017-05-26",14860.86,14860.86,14860.86,14860.86,233270],["2017-05-29",15093.06,15139.5,15046.62,15139.5,2940],["2017-05-30",15139.5,15139.5,14953.74,15093.06,460],["2017-05-31",15093.06,15093.06,15093.06,15093.06,10],["2017-06-01",15093.06,15093.06,14860.86,15046.62,7820],["2017-06-02",14698.32,14953.74,14698.32,14698.32,7100],["2017-06-05",14628.66,14860.86,14628.66,14860.86,13440],["2017-06-06",14837.64,15000.18,14628.66,15000.18,30760],["2017-06-07",14860.86,14953.74,14744.76,14953.74,4310],["2017-06-08",14860.86,14860.86,14442.9,14860.86,12480],["2017-06-09",14512.56,14814.42,14512.56,14814.42,12980],["2017-06-12",14767.98,14814.42,14535.78,14814.42,5290],["2017-06-13",14651.88,14651.88,14628.66,14628.66,10490],["2017-06-14",14767.98,14814.42,14535.78,14814.42,16690],["2017-06-15",14628.66,14628.66,14396.46,14628.66,12850],["2017-06-16",14628.66,14628.66,14489.34,14628.66,1500],["2017-06-19",14721.54,14860.86,14396.46,14721.54,29250],["2017-06-20",14721.54,14721.54,14535.78,14721.54,7760],["2017-06-21",14396.46,14721.54,14396.46,14628.66,23260],["2017-06-22",14837.64,15627.13,14721.54,14744.76,30040],["2017-06-23",14860.86,14860.86,14535.78,14837.64,11340],["2017-06-26",14767.98,14860.86,14628.66,14814.42,15830],["2017-06-27",14860.86,14860.86,14814.42,14860.86,5000],["2017-06-28",14814.42,14814.42,14559.0,14814.42,21410],["2017-06-29",14814.42,14814.42,14628.66,14628.66,16630],["2017-06-30",14628.66,14860.86,14582.22,14860.86,364800],["2017-07-03",14535.78,14837.64,14535.78,14628.66,6110],["2017-07-04",14628.66,14628.66,13932.06,14628.66,7110],["2017-07-05",14628.66,14837.64,14164.26,14628.66,357400],["2017-07-06",14396.46,14582.22,14396.46,14582.22,2510],["2017-07-07",14582.22,14767.98,14582.22,14767.98,2820],["2017-07-10",14721.54,14721.54,14396.46,14396.46,7650],["2017-07-11",14396.46,14837.64,14303.58,14744.76,16340],["2017-07-12",14350.02,14791.2,14350.02,14744.76,1000],["2017-07-13",14396.46,14675.1,14396.46,14675.1,8940],["2017-07-14",14396.46,14860.86,14396.46,14721.54,11910],["2017-07-17",14976.96,15000.18,14767.98,15000.18,9270],["2017-07-18",14721.54,15000.18,14721.54,15000.18,1500],["2017-07-19",15000.18,15000.18,14628.66,14628.66,520],["2017-07-20",14628.66,15093.06,14628.66,14628.66,14720],["2017-07-21",14791.2,14791.2,14791.2,14791.2,10],["2017-07-24",14628.66,14628.66,14628.66,14628.66,7150],["2017-07-25",14628.66,14628.66,14512.56,14512.56,8450],["2017-07-26",14628.66,14628.66,14535.78,14535.78,5700],["2017-07-27",14535.78,14582.22,14396.46,14396.46,2120],["2017-07-28",14628.66,14628.66,14396.46,14396.46,7850],["2017-07-31",14535.78,14535.78,14535.78,14535.78,210],["2017-08-01",14535.78,14628.66,14535.78,14628.66,300],["2017-08-02",14582.22,14582.22,14582.22,14582.22,70],["2017-08-03",14582.22,14582.22,14396.46,14442.9,9770],["2017-08-04",14396.46,14442.9,14396.46,14442.9,1030],["2017-08-07",14535.78,14535.78,14303.58,14303.58,4820],["2017-08-08",14303.58,14303.58,14257.14,14303.58,6380],["2017-08-09",14048.16,14303.58,14048.16,14303.58,15140],["2017-08-10",14303.58,14303.58,14164.26,14164.26,5800],["2017-08-11",14257.14,14303.58,13978.5,13978.5,11950],["2017-08-14",14233.92,14233.92,13978.5,13978.5,5750],["2017-08-15",14071.38,14164.26,13932.06,13978.5,14890],["2017-08-16",13978.5,14396.46,13932.06,14303.58,13480],["2017-08-17",14001.72,14396.46,13839.18,13839.18,296530],["2017-08-18",13839.18,13839.18,13792.74,13792.74,16000],["2017-08-21",13746.3,13746.3,13746.3,13746.3,1300],["2017-08-22",13490.88,13885.62,13490.88,13746.3,277250],["2017-08-23",13885.62,13885.62,13746.3,13746.3,4490],["2017-08-24",13792.74,13792.74,13746.3,13746.3,2470],["2017-08-25",13583.76,13839.18,13583.76,13839.18,220],["2017-08-28",13467.66,13839.18,13467.66,13839.18,1330],["2017-08-29",13792.74,13792.74,13421.22,13746.3,6140],["2017-08-30",13467.66,13560.54,13467.66,13467.66,1740],["2017-08-31",13467.66,13839.18,13467.66,13467.66,8180],["2017-09-01",13792.74,13792.74,13467.66,13792.74,18220],["2017-09-05",13792.74,13792.74,13699.86,13699.86,810],["2017-09-06",13699.86,13932.06,13467.66,13699.86,12100],["2017-09-07",13699.86,13699.86,13328.34,13398.0,14210],["2017-09-08",13398.0,13398.0,13096.13,13096.13,23690],["2017-09-11",13096.13,13235.46,13096.13,13212.24,7750],["2017-09-12",13235.46,13235.46,13003.25,13003.25,27320],["2017-09-13",13235.46,13235.46,13003.25,13119.36,14620],["2017-09-14",13003.25,13165.8,13003.25,13165.8,18110],["2017-09-15",13003.25,13026.47,12910.37,13003.25,26720],["2017-09-18",13003.25,13421.22,13003.25,13305.12,8630],["2017-09-19",13467.66,13467.66,13003.25,13003.25,10720],["2017-09-20",13003.25,13235.46,13003.25,13003.25,16140],["2017-09-21",13026.47,13189.02,12910.37,13003.25,30380],["2017-09-22",13003.25,13003.25,12863.93,12910.37,11880],["2017-09-25",12910.37,13003.25,12817.49,13003.25,8860],["2017-09-26",13003.25,13606.98,13003.25,13467.66,68020],["2017-09-27",13467.66,13467.66,13258.68,13467.66,43470],["2017-09-28",13467.66,13653.42,13235.46,13467.66,58580],["2017-09-29",13235.46,13281.9,13235.46,13235.46,3400],["2017-10-02",13235.46,13235.46,12771.05,13235.46,14180],["2017-10-03",13003.25,13281.9,12863.93,13212.24,30710],["2017-10-04",12863.93,13212.24,12840.71,12863.93,11800],["2017-10-05",13003.25,13235.46,13003.25,13235.46,6460],["2017-10-06",13003.25,13281.9,13003.25,13003.25,21190],["2017-10-09",13003.25,13467.66,13003.25,13467.66,43530],["2017-10-10",13096.13,13374.78,13003.25,13374.78,9310],["2017-10-11",13281.9,13281.9,13003.25,13189.02,10310],["2017-10-12",13049.69,13212.24,13049.69,13096.13,9330],["2017-10-13",13003.25,13281.9,13003.25,13281.9,12370],["2017-10-16",13281.9,13281.9,12863.93,13189.02,45960],["2017-10-17",13003.25,13003.25,12840.71,13003.25,51360],["2017-10-18",13003.25,13003.25,12956.81,13003.25,32360],["2017-10-19",13003.25,13467.66,13003.25,13467.66,25090],["2017-10-20",13467.66,13467.66,13142.58,13142.58,3770],["2017-10-23",13212.24,13444.44,13003.25,13096.13,16900],["2017-10-24",12910.37,13096.13,12910.37,13003.25,10580],["2017-10-25",13003.25,13119.36,12910.37,13072.91,13040],["2017-10-26",13003.25,13305.12,12538.85,13003.25,6450],["2017-10-27",13003.25,13374.78,12538.85,13305.12,23960],["2017-10-30",13003.25,13096.13,13003.25,13003.25,10260],["2017-10-31",12980.03,13003.25,12980.03,12980.03,2510],["2017-11-01",13049.69,13049.69,12980.03,13003.25,3520],["2017-11-02",12980.03,12980.03,12817.49,12863.93,6250],["2017-11-03",12817.49,12910.37,12817.49,12910.37,8910],["2017-11-06",13467.66,13467.66,12910.37,12910.37,1070],["2017-11-07",12910.37,13003.25,12771.05,12956.81,11510],["2017-11-08",12956.81,13003.25,12771.05,12956.81,11450],["2017-11-09",12910.37,13003.25,12771.05,12817.49,6680],["2017-11-10",12817.49,13003.25,12771.05,13003.25,11050],["2017-11-13",13003.25,13003.25,12654.95,12678.17,35050],["2017-11-14",12678.17,12956.81,12678.17,12956.81,5420],["2017-11-15",12863.93,13003.25,12724.61,12933.59,20040],["2017-11-16",12863.93,12863.93,12678.17,12863.93,8870],["2017-11-17",12817.49,13003.25,12794.27,12817.49,10920],["2017-11-20",12817.49,12956.81,12771.05,12817.49,25150],["2017-11-21",13003.25,13235.46,12980.03,13003.25,9750],["2017-11-22",13189.02,13189.02,12910.37,12910.37,20380],["2017-11-23",12910.37,12910.37,12771.05,12817.49,3100],["2017-11-24",13189.02,13189.02,12771.05,12910.37,19690],["2017-11-27",13189.02,13189.02,13003.25,13003.25,13630],["2017-11-28",13189.02,13235.46,13003.25,13003.25,21620],["2017-11-29",13096.13,13235.46,12933.59,13189.02,57220],["2017-11-30",13258.68,13606.98,13212.24,13606.98,18680],["2017-12-01",13699.86,13932.06,13630.2,13630.2,35480],["2017-12-04",13630.2,13839.18,13467.66,13467.66,32900],["2017-12-05",13444.44,13467.66,13281.9,13281.9,13640],["2017-12-06",13235.46,13467.66,13003.25,13374.78,35820],["2017-12-07",13142.58,13444.44,13096.13,13165.8,11440],["2017-12-08",13421.22,13421.22,13072.91,13072.91,9330],["2017-12-11",13189.02,13281.9,13096.13,13235.46,6180],["2017-12-12",13235.46,13467.66,13142.58,13467.66,14910],["2017-12-13",13467.66,13467.66,13003.25,13374.78,10870],["2017-12-14",13003.25,13235.46,12910.37,13003.25,369410],["2017-12-15",13189.02,13189.02,13003.25,13189.02,1170],["2017-12-18",13003.25,13444.44,13003.25,13049.69,16380],["2017-12-19",13235.46,13955.28,13189.02,13955.28,652450],["2017-12-20",14860.86,14860.86,14303.58,14535.78,368450],["2017-12-21",14675.1,14767.98,14396.46,14675.1,44280],["2017-12-22",14675.1,14675.1,13932.06,14164.26,270340],["2017-12-25",14164.26,14350.02,13932.06,13932.06,66320],["2017-12-26",13932.06,14907.3,13932.06,14860.86,125870],["2017-12-27",15278.82,15557.47,14953.74,14953.74,308360],["2017-12-28",15093.06,15464.58,14675.1,15255.6,59680],["2017-12-29",15255.6,15255.6,14675.1,14814.42,75360],["2018-01-02",15185.94,15185.94,14396.46,14512.56,49780],["2018-01-03",14442.9,14860.86,14396.46,14860.86,70730],["2018-01-04",14860.86,14860.86,14396.46,14396.46,68600],["2018-01-05",14535.78,14535.78,14257.14,14350.02,34830],["2018-01-08",14396.46,14396.46,13932.06,14024.94,87360],["2018-01-09",13978.5,14628.66,13978.5,14535.78,53720],["2018-01-10",14489.34,14767.98,14396.46,14442.9,67870],["2018-01-11",14442.9,14442.9,14257.14,14350.02,59960],["2018-01-12",14350.02,14582.22,14257.14,14303.58,41650],["2018-01-15",14164.26,14489.34,14141.04,14164.26,73370],["2018-01-16",14117.82,14257.14,14117.82,14257.14,52270],["2018-01-17",14164.26,14164.26,14071.38,14094.6,78520],["2018-01-18",13932.06,14071.38,13699.86,13769.52,63330],["2018-01-19",14280.36,14280.36,13932.06,14024.94,15400],["2018-01-22",14024.94,14628.66,13746.3,14396.46,78760],["2018-01-25",14396.46,15394.92,14396.46,15278.82,359490],["2018-01-26",15278.82,15278.82,14860.86,14953.74,81990],["2018-01-29",14953.74,14953.74,14651.88,14907.3,113240],["2018-01-30",14814.42,14814.42,14396.46,14489.34,118610],["2018-01-31",14489.34,15046.62,14489.34,14489.34,69950],["2018-02-01",14489.34,14489.34,14210.7,14257.14,18860],["2018-02-02",14257.14,14396.46,14024.94,14257.14,17230],["2018-02-05",14257.14,14257.14,13514.1,13514.1,77270],["2018-02-06",13467.66,14024.94,12585.29,14024.94,75120],["2018-02-07",14024.94,14350.02,13374.78,13932.06,360280],["2018-02-08",13932.06,14117.82,13281.9,13421.22,45660],["2018-02-09",13235.46,13653.42,13235.46,13467.66,25320],["2018-02-12",14164.26,14373.24,13467.66,13467.66,370810],["2018-02-13",14164.26,14164.26,13467.66,14117.82,11970],["2018-02-21",14117.82,14860.86,14117.82,14164.26,4120],["2018-02-22",14164.26,14164.26,13490.88,13932.06,38690],["2018-02-23",13932.06,14141.04,13699.86,14001.72,29850],["2018-02-26",13746.3,14071.38,13746.3,13746.3,34810],["2018-02-27",14024.94,14117.82,13792.74,14117.82,33210],["2018-02-28",14396.46,14396.46,13839.18,13839.18,26860],["2018-03-01",13839.18,13932.06,13699.86,13932.06,40420],["2018-03-02",13932.06,14141.04,13653.42,13932.06,13650],["2018-03-05",13839.18,14071.38,13839.18,14024.94,48730],["2018-03-06",14094.6,14117.82,13885.62,14117.82,63630],["2018-03-07",14117.82,14303.58,14117.82,14303.58,66340],["2018-03-08",14303.58,14326.8,14117.82,14280.36,15590],["2018-03-09",14280.36,14326.8,13281.9,14303.58,63350],["2018-03-12",14164.26,14396.46,13305.12,14303.58,70880],["2018-03-13",14303.58,14303.58,14303.58,14303.58,13260],["2018-03-14",14257.14,14257.14,13978.5,13978.5,37460],["2018-03-15",14024.94,14860.86,13096.13,13792.74,32890],["2018-03-16",13932.06,13932.06,13699.86,13839.18,24370],["2018-03-19",14001.72,14001.72,13839.18,13839.18,21530],["2018-03-20",13839.18,13839.18,13514.1,13839.18,14270],["2018-03-21",13839.18,13932.06,13746.3,13932.06,11620],["2018-03-22",13932.06,14164.26,13839.18,13885.62,23640],["2018-03-23",14521.23,14521.23,13738.94,13934.51,71980],["2018-03-26",14472.33,14472.33,13983.4,13983.4,15920],["2018-03-27",14032.3,14081.19,14032.3,14081.19,20640],["2018-03-28",14081.19,14178.98,13934.51,13934.51,16610],["2018-03-29",13934.51,14081.19,13836.73,14081.19,11840],["2018-03-30",13934.51,14178.98,13934.51,13958.96,16910],["2018-04-02",14032.3,14032.3,13934.51,14032.3,22300],["2018-04-03",14081.19,14081.19,13983.4,14032.3,16560],["2018-04-04",14105.64,15010.16,14105.64,15010.16,164980],["2018-04-05",15205.73,15352.41,14423.44,14667.91,18400],["2018-04-06",14667.91,14814.59,14472.33,14667.91,26840],["2018-04-09",14521.23,14570.12,14496.78,14570.12,26460],["2018-04-10",14496.78,14594.57,14374.55,14570.12,11620],["2018-04-11",14423.44,14667.91,14276.76,14521.23,31490],["2018-04-12",14472.33,14521.23,14325.66,14423.44,19600],["2018-04-13",14423.44,14423.44,14178.98,14276.76,30240],["2018-04-16",14227.87,14423.44,14178.98,14350.1,72980],["2018-04-17",14643.46,14643.46,14276.76,14570.12,540],["2018-04-18",14863.48,14863.48,14276.76,14521.23,13940],["2018-04-19",14643.46,14643.46,14227.87,14227.87,89450],["2018-04-20",13934.51,14374.55,13934.51,13983.4,6190],["2018-04-23",13934.51,13934.51,13690.05,13836.73,12260],["2018-04-24",13690.05,13934.51,13592.26,13690.05,28350],["2018-04-26",13690.05,14570.12,13005.54,13005.54,21550],["2018-04-27",13812.28,13812.28,13445.58,13763.39,3150],["2018-05-02",13787.83,14081.19,13445.58,14032.3,2580],["2018-05-03",14032.3,14032.3,13690.05,13983.4,3070],["2018-05-04",14619.01,14619.01,14032.3,14178.98,800],["2018-05-07",14032.3,14032.3,13836.73,14032.3,75560],["2018-05-08",13836.73,13934.51,13787.83,13787.83,2520],["2018-05-09",13787.83,14276.76,13787.83,14130.08,12430],["2018-05-10",14130.08,14619.01,13934.51,13934.51,17960],["2018-05-11",14032.3,14130.08,13738.94,14007.85,12760],["2018-05-14",14007.85,14007.85,13934.51,13934.51,2800],["2018-05-15",14081.19,14081.19,13934.51,13983.4,1770],["2018-05-16",13983.4,13983.4,13934.51,13983.4,3560],["2018-05-17",13934.51,13983.4,13690.05,13690.05,2440],["2018-05-18",13690.05,13787.83,13567.81,13690.05,3520],["2018-05-21",13690.05,14154.53,13592.26,13934.51,6240],["2018-05-22",13690.05,13934.51,13690.05,13787.83,3860],["2018-05-23",13690.05,13983.4,13690.05,13885.62,22290],["2018-05-24",13738.94,13836.73,13738.94,13836.73,5510],["2018-05-25",13738.94,13885.62,13690.05,13690.05,5560],["2018-05-28",13690.05,13934.51,13445.58,13690.05,10890],["2018-05-29",13836.73,13836.73,13690.05,13836.73,15370],["2018-05-30",13690.05,13836.73,13690.05,13836.73,15240],["2018-05-31",13763.39,13787.83,13690.05,13738.94,17150],["2018-06-01",13983.4,13983.4,13690.05,13763.39,13350],["2018-06-04",13812.28,13812.28,13690.05,13787.83,9850],["2018-06-05",13787.83,13787.83,13641.15,13641.15,16680],["2018-06-06",13690.05,13690.05,13592.26,13690.05,4760],["2018-06-07",13690.05,13690.05,13616.71,13690.05,6240],["2018-06-08",13690.05,13690.05,13665.6,13690.05,3310],["2018-06-11",13934.51,14178.98,13641.15,13690.05,1340],["2018-06-12",13934.51,14081.19,13641.15,13690.05,4250],["2018-06-13",13641.15,13690.05,13641.15,13690.05,600],["2018-06-14",13690.05,13690.05,13641.15,13690.05,10310],["2018-06-15",13690.05,13690.05,13641.15,13641.15,6870],["2018-06-18",13690.05,13690.05,13641.15,13641.15,16000],["2018-06-19",13690.05,13690.05,13445.58,13445.58,7950],["2018-06-20",13445.58,13690.05,13445.58,13690.05,680],["2018-06-21",13690.05,13690.05,13690.05,13690.05,10],["2018-06-22",13347.8,13690.05,13298.9,13690.05,1920],["2018-06-25",13445.58,13641.15,13347.8,13641.15,6040],["2018-06-26",13641.15,13641.15,13641.15,13641.15,3080],["2018-06-27",13641.15,13641.15,13616.71,13641.15,3560],["2018-06-28",13641.15,13690.05,13347.8,13690.05,7490],["2018-06-29",13616.71,13616.71,13445.58,13592.26,3130],["2018-07-02",13445.58,13934.51,13445.58,13934.51,7810],["2018-07-03",13836.73,13836.73,13445.58,13763.39,6380],["2018-07-04",13690.05,13690.05,13298.9,13690.05,6920],["2018-07-05",13690.05,13885.62,13201.12,13641.15,11830],["2018-07-06",13250.01,13616.71,13250.01,13592.26,4530],["2018-07-09",13592.26,13641.15,13592.26,13592.26,5670],["2018-07-10",13592.26,13934.51,13592.26,13738.94,7960],["2018-07-11",13592.26,13690.05,12809.97,13592.26,22760],["2018-07-12",13445.58,13592.26,13445.58,13592.26,3450],["2018-07-13",13445.58,13592.26,13347.8,13543.37,8460],["2018-07-16",14081.19,14081.19,13494.47,13494.47,12750],["2018-07-17",13494.47,13690.05,13201.12,13690.05,4950],["2018-07-18",13787.83,13787.83,13298.9,13641.15,1480],["2018-07-19",13690.05,13934.51,13152.22,13201.12,86020],["2018-07-20",13201.12,13592.26,13201.12,13372.24,5420],["2018-07-23",13690.05,13690.05,12907.76,13201.12,12290],["2018-07-24",12907.76,13543.37,12907.76,13543.37,5310],["2018-07-25",13494.47,13494.47,13445.58,13445.58,1810],["2018-07-26",13445.58,13445.58,13421.13,13421.13,950],["2018-07-27",13201.12,13421.13,12981.1,13396.69,8470],["2018-07-30",13201.12,13201.12,12932.2,13152.22,26560],["2018-07-31",13152.22,13152.22,13103.33,13103.33,2450],["2018-08-01",13103.33,13250.01,13103.33,13250.01,6080],["2018-08-02",13298.9,13298.9,13103.33,13201.12,2110],["2018-08-03",13103.33,13201.12,13103.33,13201.12,860],["2018-08-06",13690.05,13690.05,12712.19,13201.12,31500],["2018-08-07",13152.22,13152.22,12712.19,13152.22,339270],["2018-08-08",12956.65,13152.22,12956.65,13152.22,11530],["2018-08-09",13103.33,13103.33,12981.1,13054.44,4320],["2018-08-10",13103.33,13103.33,13005.54,13103.33,334690],["2018-08-13",13103.33,13201.12,12956.65,13103.33,11070],["2018-08-14",13103.33,13103.33,13054.44,13054.44,3940],["2018-08-15",13103.33,13103.33,12956.65,13054.44,3610],["2018-08-16",13054.44,13054.44,13005.54,13054.44,9370],["2018-08-17",13054.44,13054.44,12956.65,13029.99,17550],["2018-08-20",13005.54,13029.99,12956.65,12956.65,16680],["2018-08-21",12956.65,13176.67,12956.65,13152.22,6200],["2018-08-22",13152.22,13201.12,13005.54,13201.12,5800],["2018-08-23",13152.22,13298.9,13054.44,13054.44,24190],["2018-08-24",13152.22,13298.9,13152.22,13298.9,4040],["2018-08-27",13445.58,13445.58,13250.01,13298.9,5070],["2018-08-28",13298.9,13372.24,13201.12,13372.24,14660],["2018-08-29",13396.69,13396.69,13201.12,13250.01,16550],["2018-08-30",13201.12,13201.12,13201.12,13201.12,24900],["2018-08-31",13201.12,13201.12,13152.22,13201.12,18970],["2018-09-04",13201.12,13201.12,13152.22,13152.22,35850],["2018-09-05",13201.12,13201.12,13152.22,13201.12,10460],["2018-09-06",13201.12,13201.12,13152.22,13201.12,25560],["2018-09-07",13201.12,13201.12,12956.65,13152.22,7510],["2018-09-10",13152.22,13201.12,13152.22,13152.22,3760],["2018-09-11",13201.12,13201.12,13152.22,13152.22,4100],["2018-09-12",13152.22,13152.22,12932.2,13005.54,12260],["2018-09-13",12956.65,12981.1,12932.2,12981.1,9510],["2018-09-14",13005.54,13005.54,12932.2,12981.1,8530],["2018-09-17",12932.2,12956.65,12907.76,12932.2,11590],["2018-09-18",12932.2,12956.65,12932.2,12932.2,8400],["2018-09-19",13127.78,13127.78,12932.2,12932.2,16870],["2018-09-20",12932.2,12956.65,12932.2,12956.65,34280],["2018-09-21",12956.65,13201.12,12858.86,12932.2,13500],["2018-09-24",12932.2,12956.65,12858.86,12907.76,21130],["2018-09-25",12883.31,12907.76,12858.86,12858.86,102310],["2018-09-26",12883.31,13201.12,12858.86,13201.12,28120],["2018-09-27",13201.12,13201.12,13176.67,13201.12,260],["2018-09-28",13152.22,13152.22,13005.54,13005.54,16620],["2018-10-01",13127.78,13127.78,12981.1,13005.54,55210],["2018-10-02",13152.22,13298.9,13005.54,13201.12,125880],["2018-10-03",13201.12,13250.01,13176.67,13225.56,79200],["2018-10-04",13298.9,13592.26,13298.9,13592.26,19470],["2018-10-05",13372.24,13592.26,13298.9,13445.58,52960],["2018-10-08",13445.58,13445.58,13152.22,13201.12,32550],["2018-10-09",13201.12,13298.9,13152.22,13152.22,55090],["2018-10-10",13201.12,13274.46,13201.12,13201.12,26910],["2018-10-11",13152.22,13152.22,12712.19,12834.42,35960],["2018-10-12",12809.97,13201.12,12809.97,13201.12,14730],["2018-10-15",13445.58,13518.92,13347.8,13396.69,61930],["2018-10-16",13396.69,13396.69,13347.8,13396.69,12570],["2018-10-17",13396.69,13470.03,13250.01,13445.58,39210],["2018-10-18",13396.69,13445.58,13298.9,13298.9,10190],["2018-10-19",13298.9,13396.69,13298.9,13347.8,8960],["2018-10-22",13347.8,13372.24,13201.12,13201.12,15560],["2018-10-23",13298.9,13298.9,13127.78,13298.9,18250],["2018-10-24",13201.12,13274.46,13176.67,13274.46,26420],["2018-10-25",13201.12,13201.12,12956.65,12981.1,12830],["2018-10-26",13152.22,13152.22,13054.44,13152.22,8290],["2018-10-29",13152.22,13152.22,13103.33,13103.33,1280],["2018-10-30",13054.44,13176.67,13054.44,13176.67,5310],["2018-10-31",13176.67,13176.67,13176.67,13176.67,1050],["2018-11-01",13201.12,14081.19,13176.67,13201.12,2380],["2018-11-02",13201.12,13421.13,13201.12,13421.13,1190780],["2018-11-05",13421.13,13421.13,13250.01,13298.9,3270],["2018-11-06",13347.8,13347.8,13005.54,13347.8,24370],["2018-11-07",13250.01,13250.01,13201.12,13250.01,13240],["2018-11-08",13250.01,13250.01,13152.22,13201.12,13210],["2018-11-09",13201.12,13201.12,12956.65,13201.12,34740],["2018-11-12",13176.67,13176.67,13005.54,13176.67,1350],["2018-11-13",13176.67,13176.67,13005.54,13152.22,6470],["2018-11-14",13005.54,13152.22,13005.54,13152.22,14200],["2018-11-15",13127.78,13127.78,13127.78,13127.78,2490],["2018-11-16",13127.78,13127.78,12956.65,13127.78,22880],["2018-11-19",13005.54,13078.88,12956.65,13078.88,23600],["2018-11-20",13078.88,13078.88,13078.88,13078.88,4380],["2018-11-21",13078.88,13078.88,12956.65,13078.88,25470],["2018-11-22",13029.99,13078.88,13005.54,13078.88,560],["2018-11-23",13029.99,13054.44,12712.19,12956.65,23160],["2018-11-26",13103.33,13103.33,12761.08,13054.44,12500],["2018-11-27",12981.1,13127.78,12956.65,13127.78,4330],["2018-11-28",13005.54,13005.54,12614.4,12858.86,22210],["2018-11-29",12858.86,13176.67,12761.08,13176.67,3340],["2018-11-30",12858.86,13103.33,12761.08,13054.44,6060],["2018-12-03",12736.63,12956.65,12467.72,12712.19,76450],["2018-12-04",12712.19,12712.19,12663.29,12663.29,41310],["2018-12-05",12809.97,13347.8,12638.85,12712.19,10360],["2018-12-06",12712.19,12809.97,12614.4,12712.19,13000],["2018-12-07",12687.74,13078.88,12565.51,12614.4,14110],["2018-12-10",12614.4,12712.19,12614.4,12687.74,10210],["2018-12-11",12663.29,12687.74,12638.85,12687.74,3880],["2018-12-12",12687.74,12712.19,12663.29,12712.19,18650],["2018-12-13",12809.97,12809.97,12687.74,12712.19,18350],["2018-12-14",12712.19,12712.19,12614.4,12712.19,40220],["2018-12-17",12614.4,12638.85,12614.4,12614.4,5080],["2018-12-18",12614.4,12712.19,12467.72,12712.19,10300],["2018-12-19",12516.61,12663.29,12492.17,12663.29,7550],["2018-12-20",12614.4,12663.29,12516.61,12663.29,4590],["2018-12-21",12663.29,12663.29,12565.51,12663.29,27930],["2018-12-24",12663.29,12834.42,12614.4,12834.42,17420],["2018-12-25",12614.4,12614.4,12369.93,12614.4,16030],["2018-12-26",12614.4,12638.85,12614.4,12638.85,1860],["2018-12-27",12614.4,12663.29,12516.61,12663.29,12970],["2018-12-28",12663.29,12712.19,12516.61,12712.19,5110],["2019-01-02",12663.29,12712.19,12638.85,12712.19,12110],["2019-01-03",12589.95,12712.19,12589.95,12712.19,15610],["2019-01-04",12712.19,12736.63,12467.72,12736.63,80640],["2019-01-07",12736.63,12736.63,12541.06,12712.19,420],["2019-01-08",12712.19,12736.63,12614.4,12736.63,2800],["2019-01-09",12712.19,12712.19,12516.61,12712.19,3630],["2019-01-10",12712.19,12712.19,12687.74,12712.19,5680],["2019-01-11",12687.74,12712.19,12614.4,12712.19,6600],["2019-01-14",12712.19,12712.19,12663.29,12712.19,4190],["2019-01-15",12712.19,12712.19,12687.74,12712.19,8660],["2019-01-16",12761.08,13274.46,12638.85,12712.19,5280],["2019-01-17",12614.4,12712.19,12614.4,12712.19,16860],["2019-01-18",12712.19,12712.19,12663.29,12663.29,5360],["2019-01-21",12712.19,12712.19,12663.29,12712.19,5050],["2019-01-22",12712.19,12712.19,12663.29,12712.19,7610],["2019-01-23",12712.19,12712.19,12687.74,12687.74,3390],["2019-01-24",12687.74,12687.74,12663.29,12687.74,10680],["2019-01-25",12663.29,12687.74,12614.4,12687.74,332870],["2019-01-28",12687.74,12687.74,12663.29,12663.29,19990],["2019-01-29",12712.19,12712.19,12614.4,12687.74,7310],["2019-01-30",12712.19,12712.19,12614.4,12638.85,332160],["2019-01-31",12712.19,12712.19,12614.4,12712.19,57910],["2019-02-01",12687.74,12712.19,12663.29,12712.19,29720],["2019-02-11",12712.19,12712.19,12687.74,12712.19,31100],["2019-02-12",12712.19,12712.19,12663.29,12712.19,68360],["2019-02-13",12712.19,12712.19,12687.74,12712.19,64440],["2019-02-14",12712.19,12712.19,12687.74,12687.74,27070],["2019-02-15",12712.19,12712.19,12663.29,12687.74,9050],["2019-02-18",13176.67,13176.67,12712.19,12761.08,191750],["2019-02-19",13029.99,13054.44,12761.08,12809.97,21590],["2019-02-20",12932.2,12932.2,12761.08,12761.08,18090],["2019-02-21",12956.65,13054.44,12785.53,12907.76,60800],["2019-02-22",12858.86,12858.86,12761.08,12834.42,26320],["2019-02-25",12834.42,13152.22,12834.42,12956.65,26700],["2019-02-26",12883.31,13005.54,12809.97,12956.65,21050],["2019-02-27",13127.78,13127.78,12883.31,13029.99,3530],["2019-02-28",12883.31,13201.12,12858.86,13029.99,13060],["2019-03-01",12956.65,12956.65,12809.97,12809.97,41480],["2019-03-04",12809.97,12883.31,12809.97,12834.42,36360],["2019-03-05",12834.42,12932.2,12834.42,12834.42,32160],["2019-03-06",12858.86,12956.65,12858.86,12907.76,21680],["2019-03-07",12858.86,12932.2,12858.86,12907.76,30930],["2019-03-08",12883.31,13250.01,12883.31,13103.33,32860],["2019-03-11",13176.67,13176.67,12956.65,12956.65,19400],["2019-03-12",12956.65,13054.44,12932.2,13029.99,22400],["2019-03-13",12956.65,13396.69,12956.65,13201.12,54480],["2019-03-14",13323.35,13347.8,13201.12,13250.01,25830],["2019-03-15",13201.12,13347.8,13054.44,13054.44,16170],["2019-03-18",13274.46,13298.9,13054.44,13201.12,25270],["2019-03-19",13201.12,13201.12,13054.44,13152.22,46180],["2019-03-20",13127.78,13152.22,13054.44,13103.33,39100],["2019-03-21",13078.88,13127.78,13005.54,13029.99,18790],["2019-03-22",13054.44,13176.67,13054.44,13152.22,16630],["2019-03-25",13078.88,13103.33,13005.54,13054.44,15100],["2019-03-26",13201.12,13201.12,12981.1,13029.99,13350],["2019-03-27",13103.33,13103.33,12956.65,12956.65,6700],["2019-03-28",13005.54,13127.78,13005.54,13127.78,1040],["2019-03-29",13078.88,13078.88,12956.65,13078.88,3110],["2019-04-01",12956.65,13127.78,12907.76,13054.44,71470],["2019-04-02",12956.65,13054.44,12907.76,13054.44,16030],["2019-04-03",13005.54,13054.44,12956.65,13054.44,1370],["2019-04-04",13054.44,13054.44,12834.42,12883.31,55480],["2019-04-05",12883.31,12883.31,12834.42,12883.31,8360],["2019-04-08",12883.31,12883.31,12834.42,12858.86,33650],["2019-04-09",12858.86,12907.76,12809.97,12809.97,20800],["2019-04-10",12834.42,12834.42,12736.63,12834.42,28110],["2019-04-11",12785.53,12809.97,12761.08,12809.97,25460],["2019-04-12",12809.97,12834.42,12809.97,12834.42,7420],["2019-04-16",12809.97,12834.42,12809.97,12834.42,4700],["2019-04-17",12834.42,12834.42,12809.97,12834.42,35540],["2019-04-18",12761.08,12956.65,12761.08,12809.97,2770],["2019-04-19",12809.97,12883.31,12809.97,12858.86,2140],["2019-04-22",12858.86,13152.22,12858.86,12858.86,13570],["2019-04-23",12858.86,12858.86,12809.97,12834.42,6100],["2019-04-24",12809.97,12834.42,12809.97,12834.42,26320],["2019-04-25",12834.42,13029.99,12834.42,12834.42,26040],["2019-04-26",12834.42,12834.42,12809.97,12834.42,30000],["2019-05-02",12834.42,12834.42,12809.97,12834.42,16530],["2019-05-03",12834.42,12834.42,12712.19,12712.19,135380],["2019-05-06",12712.19,13078.88,12712.19,12932.2,35630],["2019-05-07",12834.42,12834.42,12785.53,12834.42,40320],["2019-05-08",12712.19,12834.42,12712.19,12834.42,80990],["2019-05-09",12809.97,12834.42,12809.97,12834.42,83610],["2019-05-10",12809.97,12834.42,12785.53,12809.97,28720],["2019-05-13",12809.97,12834.42,12809.97,12809.97,38660],["2019-05-14",12809.97,12834.42,12809.97,12809.97,70570],["2019-05-15",12834.42,12834.42,12809.97,12834.42,56440],["2019-05-16",12834.42,12834.42,12663.29,12834.42,115580],["2019-05-17",12809.97,12834.42,12785.53,12834.42,32470],["2019-05-20",12834.42,12858.86,12809.97,12834.42,68430],["2019-05-21",12858.86,13005.54,12834.42,13005.54,107000],["2019-05-22",13054.44,13201.12,13054.44,13201.12,79190],["2019-05-23",13201.12,13201.12,13054.44,13152.22,124010],["2019-05-24",13475.64,13475.64,12990.52,13044.42,30850],["2019-05-27",12990.52,12990.52,12801.86,12828.81,22250],["2019-05-28",12828.81,12828.81,12559.29,12559.29,78120],["2019-05-29",12559.29,13340.88,12451.49,12613.2,21940],["2019-05-30",12667.1,13206.13,12505.39,12505.39,26910],["2019-05-31",12505.39,12882.71,12505.39,12505.39,32030],["2019-06-03",12505.39,12613.2,11912.46,11912.46,61760],["2019-06-04",11912.46,12289.78,11912.46,12235.88,12080],["2019-06-05",12235.88,12235.88,12101.12,12155.03,33480],["2019-06-06",12235.88,12235.88,12020.27,12101.12,15120],["2019-06-07",12397.59,12774.91,12074.17,12128.07,4530],["2019-06-10",12181.98,12262.83,12128.07,12208.93,37090],["2019-06-11",12208.93,12774.91,12128.07,12155.03,45890],["2019-06-12",12181.98,12208.93,12155.03,12181.98,11040],["2019-06-13",12181.98,12343.68,12155.03,12343.68,31570],["2019-06-14",12181.98,12316.73,12181.98,12289.78,8800],["2019-06-17",12262.83,12289.78,12181.98,12289.78,17720],["2019-06-18",12801.86,12801.86,12208.93,12262.83,16920],["2019-06-19",12235.88,12289.78,12181.98,12262.83,19550],["2019-06-20",12289.78,12289.78,12181.98,12235.88,12650],["2019-06-21",12289.78,12289.78,12155.03,12181.98,21630],["2019-06-24",12181.98,12235.88,12181.98,12235.88,15090],["2019-06-25",12235.88,12855.76,12235.88,12289.78,20930],["2019-06-26",12343.68,12370.64,12235.88,12235.88,14490],["2019-06-27",12235.88,12343.68,12235.88,12343.68,8830],["2019-06-28",12343.68,12397.59,12289.78,12343.68,17200],["2019-07-01",12289.78,12397.59,12289.78,12316.73,8410],["2019-07-02",12316.73,12343.68,12316.73,12316.73,34820],["2019-07-03",12343.68,12397.59,12316.73,12397.59,24630],["2019-07-04",12397.59,12451.49,12343.68,12397.59,17420],["2019-07-05",12397.59,12397.59,12397.59,12397.59,3360],["2019-07-08",12424.54,12424.54,12370.64,12370.64,14950],["2019-07-09",12397.59,12451.49,12397.59,12451.49,3370],["2019-07-10",12828.81,12828.81,12532.34,12694.05,22100],["2019-07-11",12694.05,12774.91,12694.05,12774.91,10230],["2019-07-12",12855.76,12855.76,12774.91,12774.91,37240],["2019-07-15",12774.91,12774.91,12667.1,12694.05,25220],["2019-07-16",12694.05,13313.93,12694.05,13206.13,153830],["2019-07-17",12936.61,13206.13,12936.61,13152.22,2660],["2019-07-18",13152.22,13152.22,12936.61,13152.22,5120],["2019-07-19",12936.61,13098.32,12774.91,12936.61,45340],["2019-07-22",12828.81,13152.22,12774.91,13017.47,30050],["2019-07-23",13017.47,13017.47,12936.61,12936.61,39840],["2019-07-24",12936.61,12936.61,12774.91,12774.91,15990],["2019-07-25",12936.61,12936.61,12774.91,12882.71,11730],["2019-07-26",12882.71,12882.71,12774.91,12774.91,10110],["2019-07-29",12774.91,12882.71,12774.91,12774.91,12200],["2019-07-30",12774.91,12909.66,12667.1,12667.1,11780],["2019-07-31",12667.1,12721.0,12451.49,12667.1,11140],["2019-08-01",12667.1,12721.0,12667.1,12667.1,800],["2019-08-02",12451.49,12909.66,12397.59,12882.71,2370],["2019-08-05",12909.66,12909.66,12640.15,12828.81,1560],["2019-08-06",12289.78,12801.86,12181.98,12667.1,17470],["2019-08-07",12289.78,12505.39,12181.98,12289.78,8760],["2019-08-08",12667.1,12667.1,12262.83,12505.39,6630],["2019-08-09",12397.59,12451.49,12343.68,12397.59,14400],["2019-08-12",12397.59,12397.59,12343.68,12397.59,3740],["2019-08-13",12397.59,12667.1,12370.64,12397.59,8520],["2019-08-14",12667.1,12667.1,12235.88,12289.78,8480],["2019-08-15",12343.68,12397.59,12074.17,12397.59,10830],["2019-08-16",12559.29,12559.29,11858.56,12397.59,47410],["2019-08-19",12289.78,12397.59,12020.27,12397.59,6480],["2019-08-20",12343.68,12343.68,12235.88,12343.68,24730],["2019-08-21",12235.88,12397.59,12208.93,12235.88,37670],["2019-08-22",12181.98,12505.39,12181.98,12235.88,10100],["2019-08-23",12262.83,12316.73,12235.88,12235.88,21440],["2019-08-26",12235.88,12397.59,12208.93,12397.59,30200],["2019-08-27",12343.68,12451.49,12343.68,12343.68,27720],["2019-08-28",12424.54,12424.54,12370.64,12370.64,1020],["2019-08-29",12370.64,12397.59,12370.64,12370.64,3730],["2019-08-30",12397.59,12424.54,12235.88,12289.78,6230],["2019-09-03",12316.73,12424.54,12289.78,12289.78,930],["2019-09-04",12262.83,12370.64,12262.83,12370.64,8310],["2019-09-05",12370.64,12424.54,12289.78,12370.64,10510],["2019-09-06",12343.68,12343.68,12316.73,12343.68,13590],["2019-09-09",12343.68,12343.68,12289.78,12289.78,9730],["2019-09-10",12289.78,12343.68,12289.78,12343.68,8470],["2019-09-11",12289.78,12343.68,12262.83,12262.83,7500],["2019-09-12",12424.54,12424.54,12262.83,12316.73,33060],["2019-09-13",12262.83,12289.78,12208.93,12289.78,12600],["2019-09-16",12289.78,12343.68,12235.88,12343.68,9730],["2019-09-17",12343.68,12343.68,12262.83,12289.78,23630],["2019-09-18",12397.59,12667.1,12316.73,12316.73,8700],["2019-09-19",12316.73,12613.2,12316.73,12397.59,17420],["2019-09-20",12397.59,12505.39,12343.68,12343.68,31060],["2019-09-23",12505.39,12505.39,12397.59,12451.49,36870],["2019-09-24",12451.49,12451.49,12424.54,12451.49,35300],["2019-09-25",12451.49,12613.2,12424.54,12451.49,60480],["2019-09-26",12478.44,12478.44,12451.49,12478.44,6950],["2019-09-27",12505.39,12505.39,12451.49,12478.44,10850],["2019-09-30",12478.44,12478.44,12451.49,12478.44,6470],["2019-10-01",12451.49,12478.44,12451.49,12478.44,9650],["2019-10-02",12505.39,12505.39,12451.49,12451.49,12860],["2019-10-03",12451.49,12451.49,12397.59,12397.59,16000],["2019-10-04",12424.54,12451.49,12397.59,12451.49,3510],["2019-10-07",12424.54,12478.44,12424.54,12424.54,4260],["2019-10-08",12424.54,12451.49,12424.54,12424.54,7320],["2019-10-09",12424.54,12451.49,12397.59,12424.54,32040],["2019-10-10",12451.49,12505.39,12424.54,12451.49,36650],["2019-10-11",12505.39,12505.39,12451.49,12505.39,7430],["2019-10-14",12721.0,12882.71,12451.49,12505.39,11150],["2019-10-15",12505.39,12532.34,12478.44,12505.39,37290],["2019-10-16",12505.39,12613.2,12451.49,12451.49,62340],["2019-10-17",12451.49,12559.29,12424.54,12451.49,25800],["2019-10-18",12451.49,12559.29,12370.64,12397.59,34210],["2019-10-21",12559.29,12559.29,12397.59,12424.54,46280],["2019-10-22",12424.54,12424.54,12397.59,12424.54,18510],["2019-10-23",12424.54,12451.49,12424.54,12424.54,4360],["2019-10-24",12424.54,12451.49,12397.59,12451.49,6710],["2019-10-25",12424.54,12882.71,12397.59,12397.59,9180],["2019-10-28",12559.29,12559.29,12397.59,12424.54,34550],["2019-10-29",12559.29,12559.29,12397.59,12424.54,10080],["2019-10-30",12424.54,12424.54,12397.59,12397.59,11030],["2019-10-31",12397.59,12451.49,12370.64,12424.54,6130],["2019-11-01",12397.59,12424.54,12289.78,12370.64,13840],["2019-11-04",12289.78,12397.59,12289.78,12370.64,13240],["2019-11-05",12370.64,12397.59,12316.73,12397.59,8520],["2019-11-06",12397.59,12424.54,12397.59,12397.59,10900],["2019-11-07",12397.59,12451.49,12370.64,12397.59,11040],["2019-11-08",12397.59,12397.59,12370.64,12397.59,3240],["2019-11-11",12397.59,12424.54,12370.64,12370.64,9720],["2019-11-12",12397.59,12505.39,12370.64,12397.59,19910],["2019-11-13",12397.59,12451.49,12397.59,12397.59,14880],["2019-11-14",12397.59,12397.59,12397.59,12397.59,4530],["2019-11-15",12451.49,12451.49,12397.59,12397.59,5150],["2019-11-18",12397.59,12397.59,12020.27,12397.59,6900],["2019-11-19",12397.59,12397.59,12370.64,12370.64,1480],["2019-11-20",12370.64,12370.64,12370.64,12370.64,6670],["2019-11-21",12370.64,12370.64,12343.68,12343.68,12810],["2019-11-22",12397.59,12397.59,12343.68,12343.68,3820],["2019-11-25",12343.68,12343.68,12343.68,12343.68,7170],["2019-11-26",12397.59,12451.49,12397.59,12397.59,16790],["2019-11-27",12397.59,12559.29,12397.59,12559.29,28970],["2019-11-28",12451.49,12532.34,12397.59,12532.34,6370],["2019-11-29",12532.34,12532.34,12451.49,12478.44,6160],["2019-12-02",12532.34,12828.81,12397.59,12397.59,12840],["2019-12-03",12397.59,12451.49,12343.68,12397.59,9520],["2019-12-04",12397.59,12397.59,12397.59,12397.59,5410],["2019-12-05",12397.59,12424.54,12316.73,12424.54,6330],["2019-12-06",12424.54,12424.54,12397.59,12397.59,1710],["2019-12-09",12397.59,12397.59,12397.59,12397.59,6000],["2019-12-10",12397.59,12451.49,12397.59,12397.59,7690],["2019-12-11",12451.49,12478.44,12397.59,12424.54,35710],["2019-12-12",12424.54,12559.29,12424.54,12559.29,6630],["2019-12-13",12559.29,12586.25,12559.29,12586.25,42320],["2019-12-16",12505.39,12613.2,12505.39,12613.2,9760],["2019-12-17",12613.2,12613.2,12586.25,12586.25,11530],["2019-12-18",12613.2,12613.2,12586.25,12586.25,5730],["2019-12-19",12586.25,12586.25,12586.25,12586.25,10],["2019-12-20",12613.2,12613.2,12532.34,12532.34,121350],["2019-12-23",12559.29,12586.25,12532.34,12532.34,8480],["2019-12-24",12532.34,13179.17,12532.34,12936.61,5620],["2019-12-25",12936.61,12936.61,12667.1,12909.66,123210],["2019-12-26",12694.05,12909.66,12694.05,12909.66,130],["2019-12-27",12694.05,12882.71,12694.05,12882.71,130],["2019-12-30",12882.71,13152.22,12613.2,13152.22,27770],["2019-12-31",13152.22,13475.64,12828.81,13475.64,63350],["2020-01-02",13260.03,13394.78,13260.03,13367.83,15590],["2020-01-03",13286.98,13340.88,13260.03,13260.03,21080],["2020-01-06",13475.64,13475.64,13206.13,13206.13,9610],["2020-01-07",13421.74,13421.74,13421.74,13421.74,1580],["2020-01-08",13421.74,13421.74,12909.66,13421.74,8080],["2020-01-09",13206.13,13260.03,13206.13,13260.03,6600],["2020-01-10",14122.47,14122.47,13206.13,13367.83,11900],["2020-01-13",13206.13,13206.13,12774.91,13206.13,7940],["2020-01-14",12936.61,13745.15,12936.61,13421.74,3780],["2020-01-15",13206.13,13206.13,13206.13,13206.13,1050],["2020-01-16",13448.69,13448.69,13313.93,13313.93,40],["2020-01-17",12909.66,13448.69,12774.91,12774.91,14580],["2020-01-20",13206.13,13206.13,12774.91,13206.13,23050],["2020-01-21",13206.13,13260.03,13206.13,13206.13,570],["2020-01-22",13421.74,13448.69,13098.32,13098.32,8850],["2020-01-30",13098.32,13206.13,12828.81,13098.32,18650],["2020-01-31",12828.81,12936.61,12774.91,12936.61,22500],["2020-02-03",12828.81,12828.81,12397.59,12721.0,32770],["2020-02-04",12721.0,12774.91,12721.0,12721.0,18920],["2020-02-05",13171.3,13171.3,12721.0,12721.0,10490],["2020-02-06",12946.15,13058.73,12946.15,12946.15,5120],["2020-02-07",12946.15,13115.02,12946.15,13002.44,14460],["2020-02-10",13002.44,13002.44,13002.44,13002.44,14390],["2020-02-11",13002.44,13058.73,12946.15,13058.73,10500],["2020-02-12",12946.15,13058.73,12946.15,12946.15,13640],["2020-02-13",12946.15,12946.15,12946.15,12946.15,10170],["2020-02-14",12946.15,12946.15,12946.15,12946.15,7360],["2020-02-17",12946.15,12946.15,12918.01,12946.15,8330],["2020-02-18",12946.15,12946.15,12946.15,12946.15,6780],["2020-02-19",12946.15,12946.15,12918.01,12946.15,3160],["2020-02-20",12946.15,12946.15,12918.01,12918.01,4780],["2020-02-21",12946.15,12946.15,12918.01,12918.01,2550],["2020-02-24",12918.01,12918.01,12805.43,12861.72,8830],["2020-02-25",12833.58,12889.87,12805.43,12889.87,22870],["2020-02-26",12861.72,12861.72,12805.43,12861.72,18650],["2020-02-27",12861.72,12861.72,12861.72,12861.72,1650],["2020-02-28",12861.72,12861.72,12777.29,12861.72,12240],["2020-03-02",12777.29,12946.15,12777.29,12805.43,12570],["2020-03-03",12805.43,12918.01,12805.43,12833.58,4340],["2020-03-04",12805.43,12918.01,12805.43,12918.01,1690],["2020-03-05",12833.58,12918.01,12805.43,12918.01,4480],["2020-03-06",12946.15,12946.15,12833.58,12918.01,12040],["2020-03-09",12861.72,12861.72,12721.0,12805.43,42570],["2020-03-10",12777.29,12777.29,12636.57,12636.57,29880],["2020-03-11",12664.71,12664.71,12608.43,12608.43,18490],["2020-03-12",12608.43,12608.43,11848.54,11848.54,13870],["2020-03-13",11848.54,11848.54,11651.54,11651.54,21970],["2020-03-16",11651.54,11651.54,11623.39,11623.39,14380],["2020-03-17",11595.25,11595.25,11567.11,11595.25,11410],["2020-03-18",11623.39,11932.98,11567.11,11595.25,10400],["2020-03-19",11567.11,11820.4,11538.96,11595.25,17850],["2020-03-20",11538.96,11820.4,11538.96,11820.4,15490],["2020-03-23",11679.68,11679.68,11313.81,11313.81,11380],["2020-03-24",11257.52,11257.52,11201.24,11257.52,14420],["2020-03-25",11257.52,11313.81,11257.52,11257.52,23680],["2020-03-26",11257.52,11257.52,11257.52,11257.52,17710],["2020-03-27",11257.52,11257.52,11201.24,11257.52,10450],["2020-03-30",11201.24,11201.24,10919.8,10976.09,16280],["2020-03-31",11004.23,11229.38,10807.22,10807.22,24040],["2020-04-01",10835.37,10863.51,10694.65,10750.94,15870],["2020-04-03",10807.22,10835.37,10779.08,10835.37,1340],["2020-04-06",11173.09,11257.52,10947.94,11088.66,14900],["2020-04-07",11201.24,11257.52,11116.81,11116.81,18130],["2020-04-08",11116.81,11201.24,11088.66,11088.66,12610],["2020-04-09",11201.24,11257.52,11116.81,11257.52,44000],["2020-04-10",11257.52,11285.67,11201.24,11257.52,13140],["2020-04-13",11257.52,11538.96,11229.38,11257.52,19140],["2020-04-14",11257.52,11764.11,11257.52,11257.52,11560],["2020-04-15",11257.52,11538.96,11257.52,11538.96,27000],["2020-04-16",11707.83,11820.4,11482.67,11482.67,3890],["2020-04-17",11482.67,11707.83,11482.67,11651.54,9310],["2020-04-20",11820.4,12270.7,11651.54,12270.7,22560],["2020-04-21",12270.7,12270.7,11764.11,11764.11,13450],["2020-04-22",11764.11,11904.83,11707.83,11820.4,13180],["2020-04-23",11820.4,12101.84,11707.83,11707.83,54370],["2020-04-24",11820.4,11820.4,11707.83,11820.4,25320],["2020-04-27",11735.97,11820.4,11707.83,11707.83,24280],["2020-04-28",11735.97,11735.97,11707.83,11707.83,10790],["2020-04-29",11735.97,11735.97,11679.68,11707.83,24310],["2020-05-04",11707.83,11735.97,11651.54,11707.83,11800],["2020-05-05",11707.83,11735.97,11707.83,11707.83,25620],["2020-05-06",11707.83,11820.4,11707.83,11707.83,13520],["2020-05-07",11764.11,11989.26,11764.11,11989.26,570],["2020-05-08",11764.11,11764.11,11567.11,11735.97,64570],["2020-05-11",11679.68,11735.97,11679.68,11735.97,11550],["2020-05-12",11735.97,11735.97,11679.68,11735.97,42670],["2020-05-13",11735.97,11989.26,11707.83,11735.97,25030],["2020-05-14",11735.97,11735.97,11707.83,11707.83,29770],["2020-05-15",11707.83,11707.83,11595.25,11623.39,23570],["2020-05-18",11820.4,11820.4,11510.82,11764.11,4980],["2020-05-19",11764.11,11764.11,11567.11,11651.54,17280],["2020-05-20",11651.54,11707.83,11651.54,11651.54,5620],["2020-05-21",11679.68,11820.4,11679.68,11679.68,27490],["2020-05-22",11651.54,11679.68,11482.67,11679.68,16690],["2020-05-25",11820.4,11820.4,11623.39,11707.83,3860],["2020-05-26",11707.83,11820.4,11679.68,11820.4,24630],["2020-05-27",11848.54,12045.55,11651.54,11820.4,40760],["2020-05-28",11820.4,12383.28,11820.4,12101.84,95090],["2020-05-29",12101.84,12383.28,11820.4,12326.99,60450],["2020-06-01",12326.99,12326.99,12101.84,12158.13,19510],["2020-06-02",12129.98,12214.41,11820.4,11904.83,64250],["2020-06-03",11932.98,12129.98,11820.4,12129.98,60130],["2020-06-04",12129.98,12129.98,11820.4,12017.41,14820],["2020-06-05",11989.26,12017.41,11820.4,11989.26,9040],["2020-06-08",12045.55,12101.84,11820.4,11989.26,83660],["2020-06-09",11820.4,11989.26,11792.26,11989.26,57390],["2020-06-10",11848.54,11961.12,11764.11,11904.83,62390],["2020-06-11",11792.26,11989.26,11735.97,11735.97,229850],["2020-06-12",11707.83,11735.97,11482.67,11735.97,12970],["2020-06-15",11707.83,11707.83,11510.82,11510.82,30250],["2020-06-16",11510.82,11651.54,11510.82,11651.54,18050],["2020-06-17",11651.54,11651.54,11623.39,11651.54,10160],["2020-06-18",11595.25,11651.54,11595.25,11651.54,28850],["2020-06-19",11651.54,11764.11,11651.54,11707.83,6610],["2020-06-22",11707.83,11707.83,11538.96,11567.11,50900],["2020-06-23",11567.11,11820.4,11567.11,11651.54,10830],["2020-06-24",11764.11,11820.4,11651.54,11792.26,42640],["2020-06-25",11679.68,11679.68,11651.54,11679.68,10570],["2020-06-26",11820.4,11820.4,11679.68,11764.11,16380],["2020-06-29",11764.11,11764.11,11623.39,11707.83,12110],["2020-06-30",11651.54,11764.11,11623.39,11623.39,28720],["2020-07-01",11651.54,11707.83,11651.54,11707.83,8200],["2020-07-02",11707.83,11735.97,11707.83,11735.97,10400],["2020-07-03",11735.97,11735.97,11735.97,11735.97,0],["2020-07-06",11651.54,11764.11,11651.54,11764.11,5660],["2020-07-07",11820.4,11820.4,11679.68,11820.4,14050],["2020-07-08",11764.11,11932.98,11764.11,11932.98,11570],["2020-07-09",11932.98,12017.41,11820.4,11989.26,14570],["2020-07-10",11764.11,11876.69,11651.54,11820.4,14130],["2020-07-13",11651.54,11820.4,11651.54,11707.83,11980],["2020-07-14",11679.68,11707.83,11595.25,11651.54,15010],["2020-07-15",11651.54,11651.54,11595.25,11595.25,2330],["2020-07-16",11651.54,11651.54,11651.54,11651.54,950],["2020-07-17",11651.54,11651.54,11567.11,11623.39,20860],["2020-07-20",11567.11,11623.39,11510.82,11623.39,9090],["2020-07-21",11707.83,11707.83,11510.82,11510.82,5990],["2020-07-22",11510.82,11651.54,11482.67,11651.54,7560],["2020-07-23",11538.96,11595.25,11482.67,11595.25,5050],["2020-07-24",11482.67,11538.96,11285.67,11313.81,15380],["2020-07-27",11201.24,11229.38,10919.8,11088.66,18690],["2020-07-28",10694.65,10976.09,10441.35,10976.09,11420],["2020-07-29",10976.09,10976.09,10582.07,10694.65,31350],["2020-07-30",10469.5,10694.65,10469.5,10694.65,4580],["2020-07-31",11144.95,11144.95,10610.22,10807.22,520],["2020-08-03",10976.09,11032.37,10807.22,10807.22,1940],["2020-08-04",10807.22,11032.37,10807.22,10976.09,9050],["2020-08-05",10863.51,10947.94,10863.51,10947.94,3390],["2020-08-06",10947.94,11144.95,10919.8,11144.95,5540],["2020-08-07",11004.23,11116.81,10891.65,10976.09,17270],["2020-08-10",10976.09,11144.95,10976.09,11144.95,24320],["2020-08-11",11116.81,11144.95,11088.66,11144.95,4250],["2020-08-12",11144.95,11144.95,11088.66,11116.81,16660],["2020-08-13",11144.95,11201.24,11144.95,11201.24,6390],["2020-08-14",11173.09,11201.24,11173.09,11173.09,45410],["2020-08-17",11173.09,11398.24,11173.09,11173.09,66860],["2020-08-18",11257.52,11257.52,11173.09,11173.09,54360],["2020-08-19",11173.09,11173.09,11004.23,11032.37,45650],["2020-08-20",11032.37,11032.37,10863.51,10919.8,22170],["2020-08-21",10919.8,11229.38,10919.8,11201.24,446740],["2020-08-24",11201.24,11201.24,11088.66,11173.09,8770],["2020-08-25",11229.38,11257.52,11173.09,11201.24,14290],["2020-08-26",11201.24,11370.1,11144.95,11313.81,21590],["2020-08-27",11201.24,11313.81,11004.23,11257.52,45090],["2020-08-28",11229.38,11257.52,11060.52,11257.52,31070],["2020-08-31",11257.52,11313.81,11144.95,11257.52,44950],["2020-09-01",11144.95,11538.96,11144.95,11538.96,8550],["2020-09-03",11538.96,11595.25,11257.52,11313.81,14360],["2020-09-04",11313.81,11313.81,11257.52,11313.81,31210],["2020-09-07",11313.81,11454.53,11313.81,11370.1,5610],["2020-09-08",11313.81,11398.24,11313.81,11370.1,4460],["2020-09-09",11341.96,11707.83,11341.96,11651.54,64660],["2020-09-10",11651.54,11876.69,11538.96,11792.26,115120],["2020-09-11",11764.11,11932.98,11764.11,11932.98,85600],["2020-09-14",11932.98,12355.13,11932.98,12270.7,150980],["2020-09-15",12214.41,12214.41,12045.55,12158.13,82770],["2020-09-16",12045.55,12214.41,12045.55,12214.41,44000],["2020-09-17",12214.41,12355.13,12186.27,12270.7,58890],["2020-09-18",12326.99,12326.99,12270.7,12326.99,34390],["2020-09-21",12326.99,12326.99,12214.41,12298.85,84730],["2020-09-22",12326.99,12326.99,12101.84,12326.99,72420],["2020-09-23",12355.13,12383.28,12270.7,12298.85,30610],["2020-09-24",12298.85,12326.99,12242.56,12270.7,129560],["2020-09-25",12270.7,12326.99,12270.7,12326.99,30210],["2020-09-28",12326.99,12326.99,12270.7,12326.99,81710],["2020-09-29",12387.42,12749.97,12387.42,12478.06,103400],["2020-09-30",12387.42,12478.06,12296.78,12447.84,59930],["2020-10-01",12447.84,12447.84,12357.2,12447.84,20450],["2020-10-02",12387.42,12447.84,12145.71,12206.14,45130],["2020-10-05",12387.42,12387.42,12206.14,12326.99,15250],["2020-10-06",12326.99,12326.99,12206.14,12326.99,14590],["2020-10-07",12326.99,12357.2,12266.56,12326.99,9410],["2020-10-08",12326.99,12326.99,12206.14,12266.56,8340],["2020-10-09",12266.56,12508.27,12266.56,12326.99,115630],["2020-10-12",12326.99,12387.42,12326.99,12387.42,72820],["2020-10-13",12326.99,12508.27,12326.99,12447.84,51880],["2020-10-14",12387.42,12447.84,12326.99,12447.84,108700],["2020-10-15",12387.42,12447.84,12326.99,12387.42,47530],["2020-10-16",12447.84,12447.84,12326.99,12387.42,56220],["2020-10-19",12326.99,12417.63,12326.99,12417.63,81740],["2020-10-20",12387.42,12447.84,12266.56,12447.84,108890],["2020-10-21",12326.99,12387.42,12296.78,12296.78,11180],["2020-10-22",12296.78,12296.78,12206.14,12266.56,3950],["2020-10-23",12206.14,12236.35,11964.43,12115.5,39690],["2020-10-26",12085.28,12145.71,11722.73,12145.71,15310],["2020-10-27",12024.86,12085.28,12024.86,12085.28,4390],["2020-10-28",12085.28,12085.28,11601.87,11783.15,41610],["2020-10-29",12024.86,12024.86,11662.3,11994.64,16870],["2020-10-30",11994.64,11994.64,11783.15,11904.0,1050],["2020-11-02",11904.0,11904.0,11813.36,11904.0,10290],["2020-11-03",11843.58,11843.58,11722.73,11783.15,4670],["2020-11-04",11783.15,11813.36,11722.73,11783.15,12980],["2020-11-05",11783.15,11783.15,11662.3,11752.94,7460],["2020-11-06",11692.51,11692.51,11541.45,11692.51,10440],["2020-11-09",11692.51,11752.94,11692.51,11692.51,16000],["2020-11-10",11722.73,11722.73,11632.09,11692.51,40090],["2020-11-11",11692.51,11692.51,11632.09,11632.09,14170],["2020-11-12",11632.09,11632.09,11481.02,11632.09,65710],["2020-11-13",11632.09,11722.73,11601.87,11722.73,87200],["2020-11-16",11692.51,11692.51,11481.02,11692.51,37760],["2020-11-17",11662.3,11722.73,11662.3,11722.73,19270],["2020-11-18",11722.73,12145.71,11692.51,12085.28,54950],["2020-11-19",12085.28,12085.28,11692.51,11994.64,79820],["2020-11-20",11994.64,11994.64,11662.3,11964.43,21450],["2020-11-23",11964.43,11964.43,11692.51,11964.43,30170],["2020-11-24",11964.43,11964.43,11692.51,11934.22,26220],["2020-11-25",11934.22,11934.22,11662.3,11843.58,21480],["2020-11-26",11843.58,11843.58,11662.3,11813.36,17450],["2020-11-27",11692.51,11813.36,11692.51,11813.36,15790],["2020-11-30",11813.36,11813.36,11722.73,11722.73,4750],["2020-12-01",11662.3,11722.73,11601.87,11601.87,34710],["2020-12-02",11601.87,11964.43,11601.87,11722.73,59500],["2020-12-03",11934.22,11934.22,11722.73,11904.0,63200],["2020-12-04",11934.22,11934.22,11722.73,11722.73,47210],["2020-12-07",11904.0,11904.0,11752.94,11843.58,38270],["2020-12-08",11843.58,11873.79,11722.73,11783.15,67660],["2020-12-09",11843.58,11843.58,11783.15,11813.36,51850],["2020-12-10",11813.36,11813.36,11662.3,11783.15,43820],["2020-12-11",11783.15,11813.36,11752.94,11783.15,23360],["2020-12-14",11783.15,11813.36,11722.73,11813.36,70700],["2020-12-15",11813.36,11813.36,11752.94,11783.15,21390],["2020-12-16",11783.15,11813.36,11783.15,11783.15,52240],["2020-12-17",11813.36,11813.36,11783.15,11783.15,42250],["2020-12-18",11813.36,11813.36,11752.94,11783.15,36160],["2020-12-21",11783.15,11843.58,11752.94,11783.15,65300],["2020-12-22",11813.36,11813.36,11752.94,11752.94,12220],["2020-12-23",11783.15,12085.28,11752.94,12085.28,77260],["2020-12-24",12024.86,12115.5,11873.79,11994.64,54200],["2020-12-25",11994.64,11994.64,11873.79,11873.79,41470],["2020-12-28",11873.79,12055.07,11783.15,12055.07,120100],["2020-12-29",12055.07,12326.99,12055.07,12266.56,131720],["2020-12-30",12266.56,12447.84,12266.56,12296.78,101680],["2020-12-31",12206.14,12326.99,12115.5,12236.35,59060],["2021-01-04",12236.35,12478.06,12145.71,12478.06,262000],["2021-01-05",12387.42,12478.06,12357.2,12387.42,59800],["2021-01-06",12447.84,12629.12,12387.42,12478.06,141900],["2021-01-07",12478.06,13021.89,12478.06,12810.4,321400],["2021-01-08",12870.83,13112.53,12840.61,12991.68,219200],["2021-01-11",12991.68,12991.68,12719.76,12780.19,211900],["2021-01-12",12780.19,12780.19,12568.69,12719.76,123400],["2021-01-13",12719.76,13203.17,12689.55,12991.68,358600],["2021-01-14",12991.68,13595.94,12931.25,13595.94,595100],["2021-01-15",13595.94,13898.08,13595.94,13867.86,374500],["2021-01-18",13867.86,13867.86,13535.52,13626.16,144600],["2021-01-19",13626.16,13626.16,12689.55,13142.75,221800],["2021-01-20",12991.68,12991.68,12236.35,12840.61,176700],["2021-01-21",12931.25,13203.17,12810.4,13052.11,154600],["2021-01-22",12931.25,13203.17,12931.25,13052.11,155100],["2021-01-25",13233.39,13958.5,13203.17,13747.01,675200],["2021-01-26",14200.21,14200.21,13595.94,13898.08,281900],["2021-01-27",13898.08,13898.08,13475.09,13656.37,173000],["2021-01-28",12749.97,13112.53,12719.76,12719.76,268200],["2021-01-29",11904.0,12991.68,11904.0,12901.04,170300],["2021-02-01",12749.97,12991.68,12508.27,12508.27,87900],["2021-02-02",12508.27,12870.83,12508.27,12870.83,78100],["2021-02-03",12870.83,13112.53,12749.97,13112.53,86900],["2021-02-04",13263.6,13263.6,12991.68,12991.68,43500],["2021-02-05",13021.89,13656.37,12931.25,13475.09,162200],["2021-02-08",13475.09,13475.09,12870.83,12870.83,54900],["2021-02-09",12840.61,13263.6,12840.61,13233.39,18500],["2021-02-17",13595.94,14018.93,13293.81,13898.08,305900],["2021-02-18",14018.93,14864.9,14018.93,14713.83,659400],["2021-02-19",14713.83,14713.83,14381.49,14502.34,136400],["2021-02-22",14381.49,14562.77,14321.06,14441.91,178600],["2021-02-23",14562.77,14623.19,14321.06,14502.34,105400],["2021-02-24",14502.34,14502.34,14049.14,14290.85,106500],["2021-02-25",14441.91,14441.91,13898.08,14200.21,121200],["2021-02-26",14018.93,14381.49,13988.72,14381.49,101500],["2021-03-01",14381.49,14502.34,14321.06,14381.49,146500],["2021-03-02",14381.49,14744.05,14321.06,14502.34,134400],["2021-03-03",14502.34,14683.62,14321.06,14532.55,186600],["2021-03-04",14502.34,14623.19,14139.78,14200.21,160600],["2021-03-05",14411.7,15136.82,14381.49,15015.96,535900],["2021-03-08",15469.16,16043.21,15469.16,16043.21,577200],["2021-03-09",16315.13,16315.13,15831.72,16013.0,543300],["2021-03-10",15710.87,15892.15,15106.6,15710.87,320200],["2021-03-11",15771.29,16013.0,15620.23,15771.29,150100],["2021-03-12",15771.29,15892.15,15710.87,15831.72,155000],["2021-03-15",15710.87,16013.0,15650.44,15771.29,95700],["2021-03-16",15771.29,16435.99,15529.59,15952.57,334500],["2021-03-17",15952.57,16013.0,15529.59,15529.59,197900],["2021-03-18",15650.44,15831.72,15348.31,15469.16,219200],["2021-03-19",15227.46,15408.74,15046.18,15408.74,261100],["2021-03-22",15408.74,15408.74,15046.18,15318.1,97800],["2021-03-23",15318.1,15408.74,14925.33,15318.1,174100],["2021-03-24",14985.75,15046.18,14502.34,14683.62,186300],["2021-03-25",14804.47,14925.33,14441.91,14441.91,177200],["2021-03-26",14441.91,14502.34,13535.52,13898.08,245100],["2021-03-29",14200.21,14592.98,14200.21,14502.34,102100],["2021-03-30",14502.34,14502.34,14381.49,14502.34,88200],["2021-03-31",14562.77,14562.77,13958.5,14441.91,152300],["2021-04-01",14441.91,14985.75,14321.06,14985.75,139500],["2021-04-02",15408.74,15408.74,14834.69,14864.9,290300],["2021-04-05",14834.69,15106.6,14804.47,14834.69,395200],["2021-04-06",14834.69,14895.11,14200.21,14381.49,434500],["2021-04-07",14381.49,14502.34,14018.93,14441.91,319700],["2021-04-08",14381.49,14381.49,14169.99,14200.21,382800],["2021-04-09",14230.42,14683.62,14230.42,14502.34,433000],["2021-04-12",14502.34,14713.83,14502.34,14623.19,234700],["2021-04-13",14774.26,14774.26,14411.7,14623.19,274000],["2021-04-14",14623.19,14623.19,14200.21,14502.34,216800],["2021-04-15",14502.34,14502.34,13837.65,14018.93,799300],["2021-04-16",13898.08,14139.78,13595.94,13898.08,147600],["2021-04-19",14018.93,14018.93,13595.94,13807.44,189000],["2021-04-20",14018.93,14018.93,13595.94,13958.5,183000],["2021-04-22",13898.08,13898.08,13595.94,13626.16,92200],["2021-04-23",13595.94,13626.16,12689.55,13475.09,65400],["2021-04-26",13475.09,13535.52,13052.11,13052.11,87400],["2021-04-27",13052.11,13172.96,12870.83,13052.11,47900],["2021-04-28",13052.11,13233.39,12991.68,13052.11,57400],["2021-04-29",13052.11,13293.81,13052.11,13052.11,81400],["2021-05-04",12689.55,13052.11,12689.55,12991.68,63600],["2021-05-05",13414.66,13475.09,13052.11,13354.24,64300],["2021-05-06",13444.88,13444.88,12991.68,12991.68,102200],["2021-05-07",12991.68,13172.96,12810.4,12991.68,79800],["2021-05-10",12780.19,12870.83,12568.69,12689.55,107600],["2021-05-11",12689.55,12931.25,12629.12,12780.19,123600],["2021-05-12",12780.19,13172.96,12780.19,13112.53,98600],["2021-05-13",13112.53,13112.53,12780.19,12780.19,152700],["2021-05-14",12780.19,13112.53,12780.19,13112.53,130600],["2021-05-17",13293.81,13535.52,13052.11,13172.96,111100],["2021-05-18",13172.96,13172.96,12749.97,12840.61,348100],["2021-05-19",12840.61,13052.11,12840.61,12870.83,118600],["2021-05-20",12870.83,12931.25,12326.99,12689.55,319200],["2021-05-21",12689.55,13172.96,12689.55,13052.11,200400],["2021-05-24",13052.11,13414.66,13052.11,13354.24,194200],["2021-05-25",13475.09,13595.94,13293.81,13293.81,66100],["2021-05-26",13354.24,13354.24,13172.96,13233.39,113400],["2021-05-27",13172.96,13172.96,12901.04,12901.04,64100],["2021-05-28",12901.04,13172.96,12901.04,13142.75,53700],["2021-05-31",13142.75,13142.75,12931.25,13142.75,64300],["2021-06-01",13354.24,14018.93,13354.24,13777.22,207300],["2021-06-02",13777.22,14018.93,13777.22,13898.08,103100],["2021-06-03",14169.99,14321.06,13898.08,14200.21,147700],["2021-06-04",14079.36,14502.34,13656.37,14472.13,162500],["2021-06-07",14472.13,14502.34,13535.52,14200.21,132300],["2021-06-08",13898.08,14200.21,13837.65,13898.08,122000],["2021-06-09",13898.08,14200.21,13656.37,13837.65,79600],["2021-06-10",13777.22,13837.65,13656.37,13777.22,53800],["2021-06-11",13958.5,14139.78,13777.22,14139.78,32100],["2021-06-14",14200.21,14200.21,13898.08,13898.08,176900],["2021-06-15",13898.08,14381.49,13898.08,14169.99,205100],["2021-06-16",14200.21,14200.21,14079.36,14139.78,71900],["2021-06-17",14139.78,14200.21,14079.36,14139.78,300800],["2021-06-18",14139.78,14562.77,14079.36,14502.34,305400],["2021-06-21",14381.49,14804.47,14381.49,14592.98,147800],["2021-06-22",14804.47,14804.47,14381.49,14502.34,206200],["2021-06-23",14411.7,14502.34,14230.42,14260.63,172700],["2021-06-24",14260.63,14351.27,14200.21,14200.21,110700],["2021-06-25",14260.63,14321.06,14200.21,14260.63,61900],["2021-06-28",14441.91,14532.55,14381.49,14441.91,113300],["2021-06-29",14441.91,14804.47,14260.63,14623.19,275500],["2021-06-30",14774.26,14804.47,14562.77,14623.19,172600],["2021-07-01",14502.34,14774.26,14441.91,14562.77,124400],["2021-07-02",15408.74,15438.95,14895.11,15136.82,393100],["2021-07-05",15469.16,15590.02,15227.46,15469.16,456600],["2021-07-06",15408.74,16073.43,15408.74,15408.74,482900],["2021-07-07",15106.6,15529.59,14804.47,15529.59,314100],["2021-07-08",15287.88,15590.02,15136.82,15136.82,143300],["2021-07-09",15106.6,15287.88,14864.9,15076.39,97000],["2021-07-12",15106.6,15106.6,14200.21,14683.62,175900],["2021-07-13",14744.05,14985.75,14562.77,14864.9,89700],["2021-07-14",15046.18,15046.18,14472.13,14562.77,81400],["2021-07-15",14804.47,14925.33,14502.34,14925.33,169900],["2021-07-16",14925.33,14925.33,14683.62,14864.9,26300],["2021-07-19",14321.06,14834.69,14260.63,14502.34,203200],["2021-07-20",14441.91,14774.26,13837.65,14774.26,185500],["2021-07-21",14774.26,14774.26,14139.78,14200.21,143000],["2021-07-22",14260.63,14744.05,14260.63,14653.41,114600],["2021-07-23",14381.49,14744.05,14381.49,14653.41,81100],["2021-07-26",14623.19,15650.44,14411.7,15046.18,131800],["2021-07-27",15287.88,15287.88,14925.33,15046.18,55400],["2021-07-28",14925.33,15046.18,14744.05,15046.18,30600],["2021-07-29",14834.69,14955.54,14713.83,14955.54,52600],["2021-07-30",14804.47,15106.6,14804.47,15015.96,103700],["2021-08-02",15015.96,15438.95,14985.75,15287.88,159700],["2021-08-03",15227.46,15529.59,15106.6,15106.6,86700],["2021-08-04",15106.6,15408.74,14925.33,15106.6,89100],["2021-08-05",14985.75,15106.6,14744.05,15106.6,59200],["2021-08-06",15046.18,15136.82,14895.11,14985.75,86200],["2021-08-09",14985.75,15710.87,14804.47,15529.59,245200],["2021-08-10",15710.87,16587.05,15710.87,16587.05,1476300],["2021-08-11",17221.53,17735.15,17191.32,17221.53,628700],["2021-08-12",17221.53,17342.38,16919.4,16949.61,254700],["2021-08-13",16647.48,17584.09,16617.26,17402.81,806300],["2021-08-16",17523.66,17644.51,17040.25,17130.89,372100],["2021-08-17",17040.25,17281.96,16919.4,16949.61,295100],["2021-08-18",16889.18,17402.81,16858.97,17312.17,452800],["2021-08-19",17281.96,17312.17,16979.82,17040.25,233800],["2021-08-20",16979.82,17221.53,15861.93,16194.28,750200],["2021-08-23",15529.59,16194.28,15106.6,15106.6,425200],["2021-08-24",15227.46,15710.87,15227.46,15469.16,259500],["2021-08-25",15771.29,16164.07,15529.59,16043.21,220100],["2021-08-26",16073.43,16194.28,15892.15,16013.0,170800],["2021-08-27",15952.57,16435.99,15710.87,16435.99,129500],["2021-08-30",16858.97,17040.25,16496.41,16979.82,197000],["2021-08-31",16979.82,17402.81,16858.97,17161.1,323900],["2021-09-01",17825.79,17916.43,17523.66,17795.58,602000],["2021-09-06",18007.07,18127.93,17644.51,18067.5,383700],["2021-09-07",18067.5,18067.5,17523.66,17584.09,363500],["2021-09-08",17523.66,17584.09,17221.53,17342.38,233800],["2021-09-09",17704.94,18460.27,17493.45,18248.78,541500],["2021-09-10",18490.48,18490.48,18007.07,18278.99,344500],["2021-09-13",18611.34,18792.62,18490.48,18701.98,438300],["2021-09-14",19034.32,19064.53,18430.06,18641.55,354600],["2021-09-15",18641.55,19940.72,18399.84,19699.01,739400],["2021-09-16",20242.85,20242.85,19638.59,19940.72,386000],["2021-09-17",20424.13,21028.39,19940.72,20907.54,541900],["2021-09-20",21028.39,21451.38,19819.86,20242.85,843600],["2021-09-21",19336.45,20544.98,19336.45,20544.98,427800],["2021-09-22",20514.77,21390.95,20152.21,21028.39,311400],["2021-09-23",21088.82,21270.1,20544.98,20635.62,348300],["2021-09-24",20877.33,20907.54,20182.42,20242.85,353900],["2021-09-27",20484.56,20847.11,19940.72,20001.14,538300],["2021-09-28",20333.49,21390.95,20303.28,21390.95,1416700],["2021-09-29",22479.71,22863.98,21967.35,22863.98,1019000],["2021-09-30",23056.12,23504.43,22223.53,23056.12,687500],["2021-10-01",23312.29,24657.23,23184.21,24657.23,1220213],["2021-10-04",25681.95,26354.42,24657.23,24657.23,1322900],["2021-10-05",24977.46,25617.91,24304.99,25233.64,681100],["2021-10-06",25617.91,25681.95,24977.46,25553.86,426200],["2021-10-07",24465.1,25105.55,24433.08,24657.23,930200],["2021-10-08",24593.19,25297.68,24016.79,24753.3,527700],["2021-10-11",24753.3,24977.46,24208.92,24304.99,373900],["2021-10-12",24208.92,24657.23,23504.43,23888.7,629000],["2021-10-13",23696.56,23952.74,23280.27,23568.47,497900],["2021-10-14",23536.45,24721.28,23536.45,24208.92,560700],["2021-10-15",24337.01,24977.46,24208.92,24337.01,467400],["2021-10-18",24144.88,25649.93,24016.79,24657.23,1046900],["2021-10-19",24401.06,24593.19,23952.74,23984.76,480100],["2021-10-20",24208.92,24208.92,23248.25,23440.38,357300],["2021-10-21",23344.32,24016.79,23280.27,23440.38,479000],["2021-10-22",23312.29,23440.38,21807.24,22415.67,1080700],["2021-10-25",22960.05,23312.29,22735.89,23280.27,354300],["2021-10-26",23568.47,23984.76,23376.34,23696.56,284200],["2021-10-27",23632.52,23952.74,23504.43,23952.74,448800],["2021-10-28",23888.7,23888.7,23440.38,23632.52,427600],["2021-10-29",23376.34,23568.47,22831.96,23056.12,588600],["2021-11-01",22607.8,23184.21,22415.67,22447.69,540700],["2021-11-02",22447.69,23248.25,22159.49,22831.96,282900],["2021-11-03",22896.0,23152.18,22095.44,22191.51,379700],["2021-11-04",22127.47,22191.51,21455.0,21647.13,503900],["2021-11-05",21775.22,22031.4,21647.13,21775.22,401900],["2021-11-08",21967.35,23056.12,21935.33,22767.91,354200],["2021-11-09",22767.91,22767.91,22287.58,22479.71,211000],["2021-11-10",22575.78,24048.81,22479.71,24048.81,1290400],["2021-11-11",24625.21,24625.21,23248.25,23696.56,544200],["2021-11-12",23696.56,23984.76,23376.34,23696.56,257300],["2021-11-15",23696.56,23696.56,22992.07,23312.29,571400],["2021-11-16",23312.29,24048.81,23088.14,23952.74,666600],["2021-11-17",24337.01,24657.23,24144.88,24208.92,704100],["2021-11-18",23952.74,24080.83,23056.12,23312.29,534900],["2021-11-19",23248.25,23248.25,21711.18,21775.22,910100],["2021-11-22",21134.77,21134.77,20270.17,20270.17,545300],["2021-11-23",19725.79,20814.55,19725.79,20622.41,216200],["2021-11-24",21006.68,21006.68,20174.1,20270.17,321500],["2021-11-25",20302.19,20718.48,20110.06,20430.28,269700],["2021-11-26",20238.15,20302.19,19853.88,19981.97,189400],["2021-11-29",19213.43,19597.7,19213.43,19469.61,220300],["2021-11-30",19597.7,20430.28,19597.7,19725.79,135600],["2021-12-01",19533.65,20398.26,19341.52,20110.06,154700],["2021-12-02",20110.06,20174.1,19693.77,19853.88,126800],["2021-12-03",19981.97,19981.97,19309.5,19341.52,159200],["2021-12-06",18893.21,18957.25,17996.58,17996.58,233500],["2021-12-07",18252.76,18508.94,17932.53,18412.87,143300],["2021-12-08",18829.16,19021.3,18572.98,18829.16,66000],["2021-12-09",18893.21,19757.81,18765.12,19469.61,121300],["2021-12-10",19533.65,19597.7,19213.43,19437.59,152400],["2021-12-13",19533.65,19821.86,19309.5,19469.61,120000],["2021-12-14",19469.61,19469.61,19149.39,19341.52,93600],["2021-12-15",19405.56,19405.56,18957.25,19149.39,87400],["2021-12-16",19213.43,19597.7,19213.43,19213.43,147000],["2021-12-17",19341.52,19469.61,19085.34,19309.5,95100],["2021-12-20",19149.39,19149.39,18572.98,18669.05,127600],["2021-12-21",18476.91,19405.56,18444.89,18893.21,141300],["2021-12-22",19213.43,19725.79,19181.41,19181.41,248400],["2021-12-23",19245.45,20013.99,19245.45,19661.74,275400],["2021-12-24",19597.7,19789.83,19373.54,19469.61,68700],["2021-12-27",19469.61,19757.81,18124.67,19533.65,87600],["2021-12-28",19533.65,19533.65,19213.43,19213.43,126000],["2021-12-29",18957.25,19213.43,18765.12,19213.43,108700],["2021-12-30",19213.43,19501.63,18957.25,19405.56,110500],["2021-12-31",19469.61,19469.61,19213.43,19309.5,104500],["2022-01-04",19341.52,20174.1,19341.52,20078.03,176600],["2022-01-05",20686.46,20718.48,20142.08,20462.3,389000],["2022-01-06",20462.3,20462.3,20110.06,20110.06,145100],["2022-01-07",20110.06,20430.28,19981.97,20206.12,162400],["2022-01-10",20238.15,20270.17,19309.5,19309.5,219200],["2022-01-11",19085.34,19341.52,18829.16,18861.18,127800],["2022-01-12",18861.18,19533.65,18797.14,19437.59,149400],["2022-01-13",19853.88,19853.88,19085.34,19213.43,132300],["2022-01-14",18124.67,19405.56,18124.67,19149.39,141700],["2022-01-17",19149.39,19533.65,18829.16,18957.25,121600],["2022-01-18",18957.25,18957.25,18637.03,18765.12,153600],["2022-01-19",19149.39,19149.39,18637.03,18765.12,72500],["2022-01-20",18733.09,19597.7,18733.09,19469.61,84100],["2022-01-21",19469.61,19533.65,19277.47,19341.52,59200],["2022-01-24",19341.52,19469.61,18861.18,19213.43,87900],["2022-01-25",18893.21,19405.56,18701.07,19277.47,95000],["2022-01-26",19213.43,19277.47,18989.27,19021.3,58100],["2022-01-27",19021.3,19213.43,18957.25,19213.43,39800],["2022-01-28",19597.7,19597.7,18572.98,18957.25,82500],["2022-02-07",19533.65,20206.12,19213.43,20078.03,99900],["2022-02-08",20174.1,20334.21,19853.88,20110.06,113600],["2022-02-09",20110.06,20494.33,20013.99,20238.15,157100],["2022-02-10",20366.24,20494.33,20110.06,20366.24,181200],["2022-02-11",20366.24,20430.28,20078.03,20174.1,66400],["2022-02-14",20398.26,21583.09,20398.26,21583.09,456700],["2022-02-15",22095.44,22671.85,21455.0,21455.0,396300],["2022-02-16",21198.82,21262.86,20878.59,21070.73,134800],["2022-02-17",20846.57,21679.15,20846.57,21134.77,210800],["2022-02-18",21294.88,21583.09,21006.68,21358.93,229900],["2022-02-21",21487.02,22063.42,21487.02,21775.22,202500],["2022-02-22",21935.33,22607.8,21839.27,22479.71,486700],["2022-02-23",22735.89,23440.38,22223.53,23120.16,493500],["2022-02-24",23216.23,24176.9,23056.12,23376.34,713400],["2022-02-25",23216.23,23216.23,22575.78,22799.94,284600],["2022-02-28",22799.94,23696.56,22511.74,22863.98,342700],["2022-03-01",23248.25,23440.38,22543.76,22863.98,313400],["2022-03-02",23568.47,23888.7,22960.05,22960.05,299900],["2022-03-03",23440.38,24561.17,22960.05,24561.17,888500],["2022-03-04",25649.93,25649.93,24369.03,24401.06,271400],["2022-03-07",26098.24,26098.24,25297.68,26098.24,660000],["2022-03-08",25393.75,26642.62,24657.23,25297.68,528600],["2022-03-09",25553.86,26642.62,23696.56,25617.91,624700],["2022-03-10",24401.06,25297.68,24401.06,24977.46,245800],["2022-03-11",24849.37,24881.39,23248.25,23504.43,633500],["2022-03-14",23504.43,23504.43,22255.56,22255.56,488200],["2022-03-15",21390.95,22639.82,21390.95,22607.8,237700],["2022-03-16",22543.76,22799.94,21999.38,22511.74,183100],["2022-03-17",22735.89,22735.89,22287.58,22415.67,101700],["2022-03-18",22767.91,23312.29,22767.91,22831.96,101100],["2022-03-21",22896.0,22960.05,22479.71,22928.03,123400],["2022-03-22",23056.12,23472.41,22960.05,23248.25,146700],["2022-03-23",23056.12,23568.47,22735.89,23056.12,181700],["2022-03-24",23472.41,23536.45,22992.07,23088.14,115500],["2022-03-25",23088.14,23408.36,23088.14,23312.29,111000],["2022-03-28",23248.25,24657.23,23184.21,24401.06,294100],["2022-03-29",24401.06,24977.46,24080.83,24625.21,248300],["2022-03-30",24465.1,24561.17,23696.56,23952.74,163300],["2022-03-31",23696.56,24176.9,23504.43,23696.56,112600],["2022-04-01",23696.56,24016.79,23312.29,23888.7,131100],["2022-04-04",24112.85,24112.85,23600.5,23920.72,127600],["2022-04-05",24048.81,25585.88,24048.81,25585.88,626100],["2022-04-06",26258.35,27090.94,25938.13,26994.87,608900],["2022-04-07",27251.05,27411.16,25617.91,26706.67,270400],["2022-04-08",26706.67,26706.67,25425.77,25457.79,513000],["2022-04-12",25009.48,26066.22,24016.79,24016.79,257200],["2022-04-13",24721.28,25681.95,24337.01,25681.95,313600],["2022-04-14",26642.62,27475.2,26290.38,27475.2,369900],["2022-04-15",27987.56,29332.5,27539.25,27539.25,661800],["2022-04-18",28115.65,29460.59,27731.38,29396.55,669700],["2022-04-19",31445.98,31445.98,28820.14,29076.32,386900],["2022-04-20",29140.37,30357.22,28243.74,28435.88,446000],["2022-04-21",27731.38,28179.7,26450.49,26450.49,713200],["2022-04-22",26002.17,26642.62,24625.21,24625.21,843200],["2022-04-25",24465.1,24465.1,22928.03,22928.03,471400],["2022-04-26",21519.04,24529.15,21326.91,24529.15,525200],["2022-04-27",25201.62,25201.62,24016.79,24561.17,238600],["2022-04-28",24657.23,24977.46,24272.97,24625.21,116200],["2022-04-29",24337.01,25938.13,23696.56,25521.84,321100],["2022-05-04",26354.42,26834.76,25617.91,26002.17,414100],["2022-05-05",26898.8,27347.12,25970.15,26834.76,473000],["2022-05-06",26322.4,26770.71,25617.91,25617.91,423600],["2022-05-09",25169.59,25713.97,23824.65,23824.65,646000],["2022-05-10",22255.56,24913.41,22223.53,24337.01,358100],["2022-05-11",24337.01,24689.26,23696.56,24144.88,157500],["2022-05-12",24048.81,24080.83,22479.71,22479.71,279100],["2022-05-13",21839.27,22287.58,20910.62,20910.62,526800],["2022-05-16",22351.62,22351.62,19853.88,19853.88,278400],["2022-05-17",19853.88,21230.84,19213.43,21134.77,208700],["2022-05-18",21903.31,21903.31,20686.46,21134.77,187500],["2022-05-19",20494.33,21455.0,19853.88,21422.97,122200],["2022-05-20",21070.73,21903.31,21070.73,21134.77,147900],["2022-05-23",21455.0,21807.24,21134.77,21390.95,186500],["2022-05-24",21390.95,21743.2,21166.8,21711.18,166200],["2022-05-25",21711.18,23216.23,21711.18,23216.23,217300],["2022-05-26",23600.5,23600.5,22992.07,23056.12,211500],["2022-05-27",23088.14,23568.47,23056.12,23376.34,147800],["2022-05-30",23440.38,24337.01,23376.34,23824.65,194000],["2022-05-31",23664.54,25489.82,23632.52,25169.59,484900],["2022-06-01",25169.59,26130.26,25169.59,25393.75,408700],["2022-06-02",25393.75,26130.26,25393.75,25938.13,411200],["2022-06-03",25938.13,27539.25,24977.46,27539.25,552000],["2022-06-06",28563.97,28563.97,26898.8,27219.03,429900],["2022-06-07",27219.03,28179.7,26578.58,28179.7,461000],["2022-06-08",28692.06,29076.32,27539.25,28692.06,470500],["2022-06-09",28275.76,28660.03,27251.05,27667.34,320100],["2022-06-10",27539.25,28403.85,25746.0,25746.0,593100],["2022-06-13",24337.01,26066.22,24337.01,24977.46,611000],["2022-06-14",24529.15,26450.49,24529.15,26258.35,278900],["2022-06-15",26194.31,26354.42,24785.32,25874.09,354100],["2022-06-16",26162.29,27667.34,26130.26,26994.87,362100],["2022-06-17",25938.13,27539.25,25746.0,27090.94,309800],["2022-06-20",26578.58,26834.76,25553.86,25617.91,275100],["2022-06-21",24721.28,26258.35,23888.7,24337.01,268600],["2022-06-22",24465.1,24529.15,22639.82,22639.82,688400],["2022-06-23",21775.22,23952.74,21775.22,23920.72,154500],["2022-06-24",24593.19,24593.19,23376.34,23696.56,80700],["2022-06-27",24016.79,24529.15,23696.56,24304.99,110000],["2022-06-28",24561.17,24785.32,24208.92,24561.17,145200],["2022-06-29",24240.94,24465.1,23696.56,24208.92,86600],["2022-06-30",24208.92,24208.92,23376.34,23824.65,105000],["2022-07-01",23376.34,23440.38,22159.49,23376.34,375200],["2022-07-04",23120.16,23696.56,22928.03,23696.56,86800],["2022-07-05",23568.47,23568.47,22063.42,22063.42,188400],["2022-07-06",21006.68,21455.0,20526.35,20558.37,324900],["2022-07-07",19864.28,21021.1,19864.28,20492.27,176100],["2022-07-08",21814.35,21814.35,21153.31,21483.83,147600],["2022-07-11",21483.83,21814.35,20921.94,21483.83,191300],["2022-07-12",21483.83,22475.39,21483.83,22409.28,145400],["2022-07-13",21913.5,22277.08,21153.31,21616.04,143800],["2022-07-14",21616.04,22210.97,21616.04,22177.92,214800],["2022-07-15",22475.39,22805.91,22144.87,22210.97,171400],["2022-07-18",22475.39,22607.6,22343.18,22574.54,97700],["2022-07-19",22772.86,23599.16,22772.86,23466.95,251400],["2022-07-20",24127.99,24359.35,23698.31,23731.37,206200],["2022-07-21",23764.42,23764.42,23466.95,23632.21,94900],["2022-07-22",23466.95,24392.41,23268.64,23764.42,240400],["2022-07-25",23797.47,24194.09,22805.91,23070.33,305600],["2022-07-26",23466.95,23466.95,22805.91,22838.96,170600],["2022-07-27",22805.91,23268.64,22673.7,22938.12,184800],["2022-07-28",23400.85,23632.21,22938.12,23136.43,333300],["2022-07-29",23136.43,23400.85,22772.86,22872.01,188300],["2022-08-01",22905.06,23334.74,22541.49,23136.43,325900],["2022-08-02",23136.43,23235.59,22739.8,23070.33,196400],["2022-08-03",22938.12,23632.21,22805.91,23400.85,288700],["2022-08-04",23466.95,23731.37,23334.74,23533.05,354700],["2022-08-05",23400.85,24028.83,23235.59,23698.31,215000],["2022-08-08",23698.31,24127.99,23599.16,24127.99,289300],["2022-08-09",24326.3,24590.72,24127.99,24590.72,420600],["2022-08-10",24524.61,24789.03,24392.41,24425.46,318200],["2022-08-11",24987.34,24987.34,23731.37,23929.68,372000],["2022-08-12",23599.16,24260.2,23599.16,23929.68,248700],["2022-08-15",23797.47,24161.04,23466.95,23599.16,307500],["2022-08-16",23566.11,24127.99,23136.43,23929.68,282900],["2022-08-17",24458.51,25185.66,24194.09,24921.24,605300],["2022-08-18",25053.45,25053.45,24359.35,24755.98,255700],["2022-08-19",24491.56,25714.49,24491.56,25119.55,541400],["2022-08-22",25185.66,26144.16,25185.66,25648.38,587500],["2022-08-23",25780.59,26706.05,25780.59,26375.53,377700],["2022-08-24",26408.58,26772.15,25846.7,26144.16,398600],["2022-08-25",25780.59,27466.25,25714.49,26375.53,808600],["2022-08-26",26706.05,26706.05,25813.64,25978.9,493700],["2022-08-29",25516.18,27267.93,25450.07,27267.93,765300],["2022-08-30",27267.93,27862.87,26739.1,26739.1,436700],["2022-08-31",26772.15,26772.15,26177.22,26309.43,417300],["2022-09-05",26573.84,27003.52,26408.58,26772.15,420100],["2022-09-06",26838.26,27433.19,26838.26,26970.47,381400],["2022-09-07",26904.36,26904.36,25119.55,25119.55,848800],["2022-09-08",24987.34,26111.11,24921.24,25251.76,601700],["2022-09-09",25582.28,25681.44,24855.14,25317.86,272000],["2022-09-12",25450.07,26078.06,25450.07,25780.59,190500],["2022-09-13",26078.06,26078.06,25714.49,25747.54,214600],["2022-09-14",24822.08,25615.33,24822.08,25582.28,257100],["2022-09-15",26045.01,26772.15,26045.01,26772.15,704300],["2022-09-16",26474.69,26739.1,26111.11,26441.63,495400],["2022-09-19",26408.58,26408.58,24590.72,24590.72,557700],["2022-09-20",24789.03,25185.66,24194.09,25020.4,290300],["2022-09-21",25020.4,25218.71,24458.51,25152.6,188800],["2022-09-22",25086.5,25516.18,25020.4,25417.02,202500],["2022-09-23",25383.97,26045.01,25317.86,25450.07,244900],["2022-09-26",24458.51,25053.45,23929.68,24326.3,290600],["2022-09-27",24326.3,24722.93,24194.09,24359.35,117300],["2022-09-28",24359.35,24590.72,23731.37,24326.3,238800],["2022-09-29",24530.15,24801.96,23986.55,24122.45,121800],["2022-09-30",24122.45,24122.45,22491.64,24054.5,254000],["2022-10-03",24054.5,24054.5,22423.69,22423.69,131800],["2022-10-04",22763.44,22763.44,21744.18,21744.18,150100],["2022-10-05",22083.93,22559.59,22015.98,22559.59,86200],["2022-10-06",22559.59,22661.51,20996.72,20996.72,94300],["2022-10-07",20996.72,20996.72,19637.71,20045.42,214600],["2022-10-10",19705.66,21404.43,19705.66,21404.43,171200],["2022-10-11",21302.5,21370.45,19909.52,19909.52,216700],["2022-10-12",20317.22,20724.92,19943.49,20317.22,91400],["2022-10-13",20792.87,20928.77,20249.27,20724.92,141300],["2022-10-14",21064.68,21268.53,20928.77,21268.53,176300],["2022-10-17",20521.07,21234.55,20113.37,21064.68,166800],["2022-10-18",21778.16,21778.16,21064.68,21064.68,151300],["2022-10-19",20860.82,21064.68,20656.97,20690.95,136800],["2022-10-20",20724.92,20996.72,20521.07,20792.87,96400],["2022-10-21",20996.72,20996.72,19365.91,19399.89,395500],["2022-10-24",19399.89,19399.89,18074.85,18074.85,190900],["2022-10-25",18210.75,18686.41,16987.64,18278.7,104100],["2022-10-26",18346.65,18516.53,17599.2,17599.2,96600],["2022-10-27",17395.34,18686.41,17055.59,18686.41,146100],["2022-10-28",18992.18,19297.96,18414.6,18516.53,164500],["2022-10-31",18516.53,18550.5,17701.12,18346.65,113000],["2022-11-01",18278.7,18686.41,17871.0,18074.85,71700],["2022-11-02",18074.85,18482.55,17769.07,18108.83,98000],["2022-11-03",18142.8,18176.78,17701.12,17769.07,76400],["2022-11-04",17769.07,17769.07,16647.89,16749.81,155400],["2022-11-07",16851.74,16919.69,15696.58,15696.58,147500],["2022-11-08",15152.98,16274.16,15152.98,16172.23,131600],["2022-11-09",16172.23,16478.01,16104.28,16138.26,70400],["2022-11-10",16545.96,16545.96,15017.08,15017.08,262000],["2022-11-11",15560.68,15560.68,14677.32,15152.98,95300],["2022-11-14",14269.62,15152.98,14099.74,14099.74,248400],["2022-11-15",13522.16,14099.74,13114.46,13114.46,388800],["2022-11-16",12502.9,14031.79,12299.05,14031.79,194700],["2022-11-17",14133.72,14813.22,14133.72,14337.57,91200],["2022-11-18",14337.57,14609.37,13861.92,14609.37,111200],["2022-11-21",14609.37,15220.93,14303.59,14745.27,78700],["2022-11-22",15322.85,15322.85,14677.32,14881.17,112400],["2022-11-23",15186.95,15186.95,14507.45,14711.3,60700],["2022-11-24",14711.3,14949.12,14065.77,14949.12,132700],["2022-11-25",15119.0,15458.75,14881.17,15458.75,117600],["2022-11-28",15526.7,16410.06,15526.7,16410.06,115600],["2022-11-29",16579.94,16885.72,16036.33,16647.89,97800],["2022-11-30",16715.84,16783.79,16410.06,16715.84,112400],["2022-12-01",17463.3,17463.3,16579.94,16919.69,113700],["2022-12-02",17123.54,17327.39,16613.91,17225.47,103400],["2022-12-05",17633.17,17633.17,17055.59,17089.57,81000],["2022-12-06",17089.57,17089.57,16308.14,16308.14,128200],["2022-12-07",16308.14,16376.09,15968.38,16308.14,70400],["2022-12-08",16444.04,16647.89,16104.28,16308.14,125700],["2022-12-09",16613.91,16613.91,16036.33,16376.09,130800],["2022-12-12",16851.74,17191.49,16851.74,17021.62,186300],["2022-12-13",16851.74,17123.54,16681.86,17055.59,29100],["2022-12-14",17089.57,17259.44,16953.67,17123.54,85800],["2022-12-15",17123.54,17191.49,16851.74,17123.54,40700],["2022-12-16",17089.57,17123.54,16885.72,16953.67,43800],["2022-12-19",17089.57,17191.49,16715.84,16715.84,90500],["2022-12-20",16478.01,16987.64,16172.23,16681.86,157500],["2022-12-21",16681.86,16681.86,16274.16,16444.04,74600],["2022-12-22",16647.89,16647.89,16376.09,16444.04,57200],["2022-12-23",16647.89,16647.89,16206.21,16579.94,16100],["2022-12-26",16715.84,16715.84,16172.23,16172.23,34300],["2022-12-27",16308.14,16308.14,15696.58,15696.58,106900],["2022-12-28",15798.51,16444.04,15798.51,16444.04,33900],["2022-12-29",16036.33,16240.19,15900.43,16240.19,63900],["2022-12-30",16036.33,16308.14,15968.38,16240.19,67500],["2023-01-03",16240.19,16410.06,16036.33,16410.06,165600],["2023-01-04",16274.16,16987.64,16274.16,16987.64,159900],["2023-01-05",17021.62,17225.47,16579.94,16681.86,97700],["2023-01-06",16613.91,16919.69,16342.11,16444.04,71400],["2023-01-09",16749.81,16749.81,16545.96,16749.81,88600],["2023-01-10",16749.81,16749.81,16444.04,16478.01,29600],["2023-01-11",16613.91,16919.69,16002.36,16681.86,57300],["2023-01-12",16681.86,16987.64,16376.09,16987.64,102900],["2023-01-13",18142.8,18142.8,17395.34,17531.25,206600],["2023-01-16",17531.25,17904.97,17531.25,17667.15,95600],["2023-01-17",17938.95,17938.95,17327.39,17667.15,49000],["2023-01-18",17735.1,17938.95,17531.25,17938.95,74300],["2023-01-19",17531.25,18210.75,17531.25,18210.75,74300],["2023-01-27",18346.65,18890.26,18312.68,18890.26,142000],["2023-01-30",18992.18,18992.18,18550.5,18618.46,102200],["2023-01-31",18652.43,18754.36,18516.53,18754.36,107100],["2023-02-01",18992.18,18992.18,18516.53,18516.53,146100],["2023-02-02",18346.65,18550.5,18074.85,18312.68,84000],["2023-02-03",18550.5,18550.5,18244.73,18312.68,64900],["2023-02-06",18210.75,18210.75,17803.05,18074.85,61500],["2023-02-07",18074.85,18176.78,17803.05,17871.0,58600],["2023-02-08",17871.0,17938.95,17667.15,17871.0,105000],["2023-02-09",17871.0,18278.7,17803.05,18210.75,79700],["2023-02-10",18074.85,18176.78,17531.25,17735.1,86800],["2023-02-13",17327.39,17667.15,17191.49,17599.2,96300],["2023-02-14",17599.2,17599.2,17429.32,17565.22,48800],["2023-02-15",17531.25,17803.05,17531.25,17803.05,42600],["2023-02-16",17803.05,18550.5,17803.05,18346.65,52700],["2023-02-17",18346.65,18346.65,17904.97,18176.78,27300],["2023-02-20",18176.78,18788.33,18074.85,18788.33,98900],["2023-02-21",18788.33,18788.33,18584.48,18788.33,95400],["2023-02-22",18550.5,19705.66,18414.6,19230.01,231900],["2023-02-23",19263.99,19263.99,18516.53,19230.01,94700],["2023-02-24",19230.01,19230.01,18618.46,19026.16,87700],["2023-02-27",18686.41,18686.41,18414.6,18618.46,144800],["2023-02-28",18550.5,18958.21,18482.55,18720.38,62900],["2023-03-01",18754.36,19569.76,18618.46,19569.76,201400],["2023-03-02",19433.86,19433.86,18890.26,19026.16,90600],["2023-03-03",19162.06,19230.01,18924.23,18924.23,76200],["2023-03-06",19399.89,19399.89,18822.31,18992.18,40200],["2023-03-07",18992.18,19263.99,18686.41,19263.99,118000],["2023-03-08",19060.13,19230.01,19026.16,19162.06,48500],["2023-03-09",19365.91,19365.91,19026.16,19162.06,94300],["2023-03-10",18890.26,19026.16,18788.33,18992.18,59200],["2023-03-13",18686.41,18924.23,18618.46,18856.28,72200],["2023-03-14",18856.28,18924.23,18550.5,18754.36,99600],["2023-03-15",18788.33,19094.11,18788.33,19094.11,81900],["2023-03-16",18958.21,18992.18,18618.46,18754.36,60900],["2023-03-17",18992.18,18992.18,18686.41,18720.38,56400],["2023-03-20",18788.33,18788.33,18346.65,18584.48,75200],["2023-03-21",18448.58,18618.46,18448.58,18584.48,44700],["2023-03-22",18584.48,18686.41,18550.5,18686.41,5100],["2023-03-23",18686.41,18686.41,18074.85,18482.55,24300],["2023-03-24",18686.41,18686.41,18482.55,18686.41,46900],["2023-03-27",18516.53,18822.31,18516.53,18822.31,23700],["2023-03-28",18686.41,19026.16,18686.41,18890.26,83100],["2023-03-29",19026.16,19026.16,18380.63,18890.26,24900],["2023-03-30",18482.55,19026.16,18482.55,18856.28,28000],["2023-03-31",18584.48,18890.26,18550.5,18618.46,35800],["2023-04-03",18958.21,19026.16,18754.36,18754.36,96800],["2023-04-04",18686.41,18992.18,18686.41,18686.41,54300],["2023-04-05",18652.43,18958.21,18652.43,18754.36,38400],["2023-04-06",18958.21,19026.16,18754.36,18822.31,94000],["2023-04-07",18890.26,18890.26,18788.33,18822.31,28900],["2023-04-10",18890.26,19467.84,18754.36,19433.86,270500],["2023-04-11",19705.66,19705.66,19399.89,19569.76,71400],["2023-04-12",19331.94,19807.59,19060.13,19196.03,138900],["2023-04-13",19162.06,19230.01,18822.31,19230.01,211300],["2023-04-14",19297.96,19501.81,18958.21,18958.21,115700],["2023-04-17",19433.86,19433.86,18686.41,18924.23,75800],["2023-04-18",19196.03,19331.94,18958.21,19331.94,61200],["2023-04-19",19128.08,19365.91,19128.08,19365.91,66800],["2023-04-20",19365.91,19977.47,19297.96,19909.52,143200],["2023-04-21",20045.42,20045.42,19705.66,19909.52,41200],["2023-04-24",19875.54,19909.52,19501.81,19807.59,44700],["2023-04-25",19807.59,19841.57,19162.06,19705.66,64100],["2023-04-26",19535.79,19739.64,19230.01,19739.64,45700],["2023-04-27",19909.52,19909.52,19365.91,19909.52,62900],["2023-04-28",19671.69,19909.52,19671.69,19909.52,21800],["2023-05-04",19705.66,19875.54,19162.06,19501.81,177600],["2023-05-05",19705.66,19705.66,19297.96,19569.76,11300],["2023-05-08",19773.61,19773.61,19603.74,19603.74,100300],["2023-05-09",19909.52,19909.52,19433.86,19433.86,273000],["2023-05-10",19433.86,19637.71,19399.89,19637.71,28400],["2023-05-11",19637.71,19705.66,19399.89,19637.71,20000],["2023-05-12",19603.74,19841.57,19603.74,19841.57,94200],["2023-05-15",20079.39,20113.37,19569.76,19705.66,41300],["2023-05-16",19569.76,20045.42,19569.76,19841.57,54900],["2023-05-17",19705.66,20283.24,19705.66,20113.37,83800],["2023-05-18",20351.19,20724.92,20181.32,20724.92,114100],["2023-05-19",20860.82,21030.7,20589.02,20928.77,72100],["2023-05-22",21064.68,21336.48,20758.9,21336.48,55200],["2023-05-23",21336.48,21404.43,21064.68,21268.53,57500],["2023-05-24",21370.45,21370.45,20996.72,21200.58,46000],["2023-05-25",21268.53,21404.43,21030.7,21404.43,60600],["2023-05-26",21404.43,21744.18,21404.43,21710.21,26600],["2023-05-29",21710.21,22015.98,21404.43,21676.23,34100],["2023-05-30",21676.23,22083.93,21676.23,22083.93,45600],["2023-05-31",22083.93,22287.79,21812.13,22219.84,60600],["2023-06-01",22219.84,22287.79,22015.98,22219.84,26900],["2023-06-02",22287.79,22763.44,22015.98,22763.44,120800],["2023-06-05",22967.29,22967.29,22117.91,22729.46,21400],["2023-06-06",22933.32,22933.32,22287.79,22695.49,14700],["2023-06-07",22627.54,22729.46,22423.69,22661.51,109500],["2023-06-08",22661.51,23171.14,22661.51,22933.32,45600],["2023-06-09",23103.19,23103.19,22423.69,22865.37,21900],["2023-06-12",22899.34,23035.24,22627.54,23001.27,118200],["2023-06-13",23035.24,23239.09,22797.41,22899.34,19900],["2023-06-14",23103.19,23103.19,22559.59,22763.44,72600],["2023-06-15",22627.54,23171.14,22627.54,22899.34,120400],["2023-06-16",23239.09,23239.09,22865.37,23035.24,24600],["2023-06-19",22899.34,23035.24,22831.39,22899.34,84000],["2023-06-20",22763.44,23782.7,22763.44,23782.7,253600],["2023-06-21",24326.3,24428.23,23918.6,24122.45,283200],["2023-06-22",24326.3,25141.71,24326.3,24462.2,196300],["2023-06-23",24734.01,25481.46,24462.2,25107.73,211200],["2023-06-26",25277.61,25889.17,25039.78,25481.46,243400],["2023-06-27",25617.36,25889.17,25549.41,25821.22,156900],["2023-06-28",26025.07,26432.77,25991.09,26126.99,168300],["2023-06-29",26160.97,26568.67,26093.02,26364.82,154400],["2023-06-30",26534.7,26534.7,26160.97,26228.92,93100],["2023-07-03",26228.92,26466.75,24801.96,26059.04,96400],["2023-07-04",26364.82,26568.67,26059.04,26534.7,196300],["2023-07-05",26568.67,26772.52,26364.82,26568.67,114200],["2023-07-06",26772.52,26772.52,26296.87,26296.87,98100],["2023-07-07",26500.72,26772.52,26364.82,26772.52,140800],["2023-07-10",27180.23,28199.48,27044.33,28131.53,242800],["2023-07-11",28471.29,28471.29,28097.56,28471.29,180400],["2023-07-12",28505.26,29218.74,28437.31,28946.94,235500],["2023-07-13",30262.39,30262.39,29196.48,29520.89,195700],["2023-07-14",29659.92,29659.92,28594.02,28733.05,239100],["2023-07-17",28269.61,28454.99,27064.68,27435.43,351400],["2023-07-18",27435.43,28454.99,27389.08,28176.92,98700],["2023-07-19",28269.61,28269.61,27342.74,27435.43,135800],["2023-07-20",27342.74,27342.74,26601.24,26879.3,207000],["2023-07-21",26832.96,27203.71,26647.58,26693.93,102700],["2023-07-24",26693.93,26693.93,25952.43,25952.43,211700],["2023-07-25",25952.43,26045.12,25303.62,25349.96,227300],["2023-07-26",25767.06,25813.4,25349.96,25488.99,109500],["2023-07-27",25813.4,26508.55,25628.02,26508.55,109200],["2023-07-28",26786.62,26879.3,26184.15,26276.84,147700],["2023-07-31",26369.52,26508.55,25952.43,25952.43,139200],["2023-08-01",25952.43,26276.84,25488.99,25488.99,130100],["2023-08-02",25581.68,26415.87,25581.68,26091.46,68200],["2023-08-03",26137.8,26184.15,25720.71,25720.71,101900],["2023-08-04",25535.34,25952.43,25535.34,25952.43,89000],["2023-08-07",26137.8,26323.18,25813.4,25859.74,80600],["2023-08-08",25952.43,27667.14,25952.43,27620.8,309600],["2023-08-09",27620.8,27620.8,26971.99,27064.68,111600],["2023-08-10",27759.83,27759.83,26925.65,27203.71,123400],["2023-08-11",26925.65,26971.99,26369.52,26786.62,93100],["2023-08-14",26786.62,26786.62,25210.93,26369.52,107800],["2023-08-15",26369.52,26462.21,25952.43,26462.21,96900],["2023-08-16",26415.87,26601.24,26184.15,26184.15,74900],["2023-08-17",26184.15,26230.49,25952.43,25998.77,73000],["2023-08-18",25998.77,25998.77,24237.72,24793.84,253500],["2023-08-21",24747.5,24932.87,24515.78,24932.87,84100],["2023-08-22",25118.24,25396.31,24469.43,24979.21,54000],["2023-08-23",25025.56,25396.31,25025.56,25303.62,29200],["2023-08-24",25396.31,25720.71,25303.62,25720.71,29800],["2023-08-25",25720.71,25720.71,25349.96,25581.68,31000],["2023-08-28",25303.62,25767.06,25303.62,25581.68,31700],["2023-08-29",25859.74,25859.74,25303.62,25581.68,36600],["2023-08-30",25581.68,25720.71,25210.93,25720.71,43100],["2023-08-31",25535.34,27435.43,25396.31,27342.74,465100],["2023-09-05",28454.99,29242.83,27806.17,29242.83,608500],["2023-09-06",29196.48,30030.67,28362.3,29242.83,225300],["2023-09-07",29752.61,29752.61,28269.61,28733.05,184200],["2023-09-08",28269.61,28733.05,28176.92,28362.3,279200],["2023-09-11",29196.48,29196.48,27991.55,28084.24,276000],["2023-09-12",27620.8,28269.61,27620.8,28223.27,158100],["2023-09-13",28686.7,30169.7,28037.89,30169.7,648100],["2023-09-14",30169.7,30169.7,29196.48,29659.92,245100],["2023-09-15",30494.11,31699.04,30123.36,31699.04,899700],["2023-09-18",32347.85,33274.72,31560.01,32255.16,420500],["2023-09-19",32996.66,32996.66,31050.23,32116.13,243700],["2023-09-20",32116.13,32255.16,31281.95,32023.44,315100],["2023-09-21",32069.79,33923.53,31513.66,31513.66,324600],["2023-09-22",31420.98,31420.98,29659.92,31235.6,390300],["2023-09-25",31791.73,31791.73,29057.45,29057.45,393801],["2023-09-26",29011.11,29150.14,27064.68,27064.68,548300],["2023-09-27",27018.33,28918.42,26554.9,28918.42,241800],["2023-09-28",29520.89,29520.89,27806.17,28037.89,456400],["2023-09-29",28084.24,29150.14,28084.24,28408.64,205700],["2023-10-02",27991.55,29057.45,27991.55,28594.02,138100],["2023-10-03",28037.89,28176.92,26601.24,26879.3,320500],["2023-10-04",26045.12,27806.17,26045.12,27713.49,176700],["2023-10-05",27713.49,27806.17,27064.68,27435.43,145800],["2023-10-06",27250.05,27806.17,27064.68,27759.83,124400],["2023-10-09",28733.05,29150.14,27991.55,28408.64,293700],["2023-10-10",28640.36,28733.05,28269.61,28408.64,150800],["2023-10-11",28408.64,29289.17,28269.61,28733.05,182300],["2023-10-12",28640.36,28640.36,28130.58,28176.92,241500],["2023-10-13",28176.92,28733.05,27991.55,28733.05,242500],["2023-10-16",29567.23,29613.58,28362.3,28733.05,337000],["2023-10-17",28964.77,28964.77,27389.08,27435.43,297300],["2023-10-18",27945.21,27945.21,25998.77,27713.49,319600],["2023-10-19",27759.83,27759.83,26601.24,26647.58,121100],["2023-10-20",27250.05,27250.05,26415.87,27064.68,158500],["2023-10-23",26879.3,27018.33,26693.93,27018.33,44200],["2023-10-24",27250.05,27250.05,26415.87,27018.33,60700],["2023-10-25",27157.36,27157.36,26137.8,26832.96,82300],["2023-10-26",26415.87,26786.62,24979.21,24979.21,331200],["2023-10-27",24979.21,25488.99,23264.5,25396.31,139000],["2023-10-30",25488.99,25488.99,24145.03,24979.21,64100],["2023-10-31",24840.18,24979.21,23820.62,23820.62,97400],["2023-11-01",23820.62,24284.06,23449.87,24237.72,93700],["2023-11-02",24840.18,25581.68,24562.12,25349.96,171100],["2023-11-03",25767.06,25767.06,24840.18,24932.87,82500],["2023-11-06",24932.87,25303.62,24654.81,25303.62,125100],["2023-11-07",25303.62,26415.87,24979.21,26137.8,162300],["2023-11-08",25767.06,27250.05,25488.99,27250.05,196700],["2023-11-09",27250.05,27296.4,26647.58,26786.62,135300],["2023-11-10",26786.62,26925.65,26137.8,26647.58,131300],["2023-11-13",26647.58,26786.62,26415.87,26693.93,49100],["2023-11-14",26693.93,27157.36,26415.87,26693.93,92500],["2023-11-15",26925.65,27667.14,26740.27,27064.68,131500],["2023-11-16",27064.68,27064.68,26415.87,26879.3,91300],["2023-11-17",26879.3,26879.3,26230.49,26508.55,149500],["2023-11-20",26230.49,26415.87,25952.43,26091.46,107400],["2023-11-21",26091.46,26601.24,26091.46,26369.52,79600],["2023-11-22",26508.55,26508.55,25859.74,26323.18,81600],["2023-11-23",26508.55,26786.62,26230.49,26230.49,120800],["2023-11-24",26137.8,26137.8,25210.93,25952.43,154700],["2023-11-27",25628.02,26045.12,25257.28,25859.74,70500],["2023-11-28",25813.4,25813.4,25025.56,25674.37,56900],["2023-11-29",25674.37,26091.46,25628.02,25952.43,78300],["2023-11-30",26184.15,26184.15,25674.37,25859.74,67300],["2023-12-01",25952.43,25952.43,25442.65,25952.43,68400],["2023-12-04",25952.43,26415.87,25906.09,25952.43,210400],["2023-12-05",25998.77,26462.21,25952.43,26230.49,157200],["2023-12-06",26415.87,26554.9,26091.46,26369.52,137700],["2023-12-07",26647.58,26647.58,25767.06,26230.49,137900],["2023-12-08",26230.49,26230.49,25767.06,25952.43,93800],["2023-12-11",26230.49,26230.49,25767.06,25906.09,30000],["2023-12-12",25952.43,26137.8,25813.4,25906.09,60500],["2023-12-13",25859.74,26137.8,25303.62,25396.31,191400],["2023-12-14",25813.4,25859.74,25442.65,25767.06,452400],["2023-12-15",25720.71,25720.71,25025.56,25720.71,56700],["2023-12-18",25720.71,25720.71,25118.24,25396.31,84600],["2023-12-19",25581.68,25581.68,25164.59,25488.99,22900],["2023-12-20",25488.99,25720.71,25303.62,25628.02,57600],["2023-12-21",25581.68,25581.68,25257.28,25396.31,28000],["2023-12-22",25581.68,25674.37,25303.62,25303.62,23900],["2023-12-25",25581.68,25674.37,25442.65,25628.02,75100],["2023-12-26",25767.06,25767.06,25442.65,25674.37,24800],["2023-12-27",25767.06,25767.06,25488.99,25674.37,47700],["2023-12-28",25674.37,25674.37,25396.31,25396.31,39100],["2023-12-29",25396.31,25628.02,25349.96,25396.31,55400],["2024-01-02",25488.99,25674.37,25396.31,25396.31,93300],["2024-01-03",25488.99,25628.02,25396.31,25581.68,70800],["2024-01-04",25720.71,25720.71,25488.99,25535.34,95200],["2024-01-05",25488.99,25906.09,25488.99,25906.09,100200],["2024-01-08",26369.52,26369.52,25813.4,25813.4,94800],["2024-01-09",25628.02,25813.4,25581.68,25720.71,162000],["2024-01-10",25859.74,26415.87,25859.74,26091.46,117200],["2024-01-11",26091.46,26137.8,25767.06,25859.74,42600],["2024-01-12",25859.74,25859.74,25581.68,25767.06,103600],["2024-01-15",25767.06,25952.43,25581.68,25767.06,41300],["2024-01-16",25674.37,25952.43,25581.68,25767.06,15400],["2024-01-17",25767.06,25952.43,25720.71,25859.74,58900],["2024-01-18",25952.43,26323.18,25859.74,26230.49,155700],["2024-01-19",26415.87,26415.87,25952.43,26045.12,92000],["2024-01-22",26554.9,26554.9,26045.12,26184.15,61200],["2024-01-23",25998.77,26323.18,25998.77,25998.77,75700],["2024-01-24",26045.12,26045.12,25859.74,25998.77,57900],["2024-01-25",26230.49,26230.49,25906.09,25998.77,55100],["2024-01-26",26091.46,26137.8,25906.09,25998.77,42100],["2024-01-29",25998.77,26415.87,25859.74,26323.18,93800],["2024-01-30",26415.87,27945.21,26415.87,27667.14,377700],["2024-01-31",27945.21,27945.21,26971.99,27250.05,129700],["2024-02-01",27435.43,27667.14,26879.3,27342.74,219200],["2024-02-02",27389.08,27528.11,26879.3,26971.99,118900],["2024-02-05",27018.33,27157.36,26832.96,27064.68,143300],["2024-02-06",27064.68,27389.08,26879.3,27296.4,125600],["2024-02-07",27481.77,27620.8,27064.68,27064.68,113900],["2024-02-15",27203.71,27250.05,26925.65,27111.02,183400],["2024-02-16",27018.33,28084.24,27018.33,27389.08,259700],["2024-02-19",27713.49,27759.83,27296.4,27435.43,227200],["2024-02-20",27713.49,27713.49,27296.4,27620.8,174000],["2024-02-21",27620.8,27620.8,27111.02,27342.74,199200],["2024-02-22",27620.8,27620.8,27342.74,27435.43,125700],["2024-02-23",27296.4,27528.11,26415.87,26693.93,272400],["2024-02-26",26693.93,26693.93,26415.87,26693.93,128100],["2024-02-27",27064.68,27064.68,26647.58,27018.33,73300],["2024-02-28",27157.36,27991.55,26971.99,27296.4,304900],["2024-02-29",27250.05,27759.83,26832.96,27064.68,214200],["2024-03-01",27250.05,27296.4,26832.96,27064.68,135800],["2024-03-04",27250.05,27435.43,27064.68,27157.36,212200],["2024-03-05",27342.74,28408.64,27157.36,28130.58,568600],["2024-03-06",28269.61,29150.14,28037.89,28269.61,559400],["2024-03-07",28454.99,29474.55,28454.99,29289.17,1062800],["2024-03-08",29659.92,29798.95,28918.42,29196.48,1064200],["2024-03-11",29196.48,29196.48,28454.99,28825.73,563300],["2024-03-12",28779.39,29150.14,28454.99,28501.33,488200],["2024-03-13",28547.67,29659.92,28408.64,29381.86,611500],["2024-03-14",29659.92,31281.95,29474.55,30772.17,1604000],["2024-03-15",31003.89,31003.89,30123.36,30725.82,701100],["2024-03-18",30725.82,30772.17,28733.05,29659.92,992900],["2024-03-19",29845.29,31328.29,29659.92,30586.79,920900],["2024-03-20",31050.23,31050.23,30308.73,30586.79,453900],["2024-03-21",31235.6,32718.6,30957.54,32718.6,949100],["2024-03-22",33367.41,33645.47,32301.51,32440.54,821300],["2024-03-25",32811.29,34294.28,32440.54,32764.94,685700],["2024-03-26",32903.97,32950.32,32301.51,32718.6,221400],["2024-03-27",33089.35,33089.35,31745.38,31791.73,1017300],["2024-03-28",31977.1,32811.29,31652.7,32625.91,657900],["2024-03-29",32625.91,33460.1,32394.19,32718.6,568100],["2024-04-01",32672.26,33135.69,32162.48,32440.54,358200],["2024-04-02",32440.54,34711.38,32069.79,34711.38,1107900],["2024-04-03",35684.59,35869.97,34943.09,35035.78,666000],["2024-04-04",34989.44,36982.21,34757.72,35452.87,495000],["2024-04-05",35313.84,36101.68,34108.91,34108.91,689500],["2024-04-08",34433.31,34804.06,33367.41,33923.53,622000],["2024-04-09",34016.22,34526.0,33367.41,33923.53,559700],["2024-04-10",34016.22,34016.22,33460.1,33645.47,287000],["2024-04-11",32903.97,34479.66,32857.63,34479.66,560300],["2024-04-12",34155.25,34572.34,33969.88,34479.66,292000],["2024-04-15",34479.66,34850.41,32069.79,32069.79,933800],["2024-04-16",32069.79,32069.79,30494.11,31050.23,869400],["2024-04-17",30262.39,30911.2,29335.51,29613.58,1595400],["2024-04-19",28733.05,29613.58,27898.86,28454.99,619100],["2024-04-22",28454.99,29103.8,26971.99,28269.61,313200],["2024-04-23",28501.33,28501.33,27528.11,27528.11,411900],["2024-04-24",27806.17,28733.05,27806.17,28547.67,257700],["2024-04-25",28594.02,28594.02,27528.11,27945.21,448800],["2024-04-26",27435.43,27991.55,27435.43,27945.21,208000],["2024-05-02",27574.46,27945.21,27342.74,27852.52,262500],["2024-05-03",27991.55,28269.61,27528.11,27620.8,326400],["2024-05-06",27806.17,28825.73,27759.83,28825.73,405300],["2024-05-07",28825.73,29196.48,28686.7,29103.8,370500],["2024-05-08",29103.8,30123.36,28408.64,29613.58,499600],["2024-05-09",29706.26,30077.01,28964.77,29011.11,420400],["2024-05-10",29289.17,29567.23,28733.05,29567.23,288200],["2024-05-13",29659.92,30077.01,29103.8,29706.26,363300],["2024-05-14",29798.95,29798.95,29196.48,29659.92,147800],["2024-05-15",29659.92,29891.64,29474.55,29567.23,323600],["2024-05-16",29845.29,30123.36,29474.55,29659.92,370600],["2024-05-17",29659.92,30772.17,29659.92,30169.7,416000],["2024-05-20",30030.67,30216.04,29659.92,29845.29,404200],["2024-05-21",29845.29,30401.42,29613.58,30169.7,417100],["2024-05-22",30401.42,30772.17,29845.29,30216.04,380300],["2024-05-23",30169.7,32301.51,29937.98,32301.51,1433800],["2024-05-24",32440.54,33367.41,30818.51,31420.98,827500],["2024-05-27",30957.54,32347.85,30957.54,31652.7,471600],["2024-05-28",31977.1,32625.91,31652.7,31699.04,467500],["2024-05-29",31699.04,32857.63,31513.66,31513.66,651300],["2024-05-30",31142.92,31513.66,30308.73,31513.66,681700],["2024-05-31",31930.76,31930.76,30911.2,31142.92,226900],["2024-06-03",31235.6,31791.73,30586.79,31606.35,401500],["2024-06-04",31977.1,32394.19,31606.35,31699.04,629800],["2024-06-05",31745.38,31884.41,31560.01,31606.35,306800],["2024-06-06",31606.35,31791.73,31050.23,31096.57,408800],["2024-06-07",31096.57,31420.98,30864.85,31050.23,266900],["2024-06-10",31050.23,31977.1,31050.23,31281.95,357300],["2024-06-11",31652.7,32764.94,31374.63,32440.54,1072800],["2024-06-12",32625.91,33830.85,32533.22,32533.22,584800],["2024-06-13",32533.22,32718.6,31930.76,31930.76,510100],["2024-06-14",31977.1,32347.85,30586.79,30772.17,892500],["2024-06-17",30586.79,31050.23,30308.73,30308.73,316200],["2024-06-18",30772.17,30957.54,30355.07,30772.17,209300],["2024-06-19",31189.26,31235.6,30494.11,30494.11,277600],["2024-06-20",30911.2,31050.23,30308.73,30586.79,197700],["2024-06-21",30586.79,30818.51,30447.76,30586.79,158300],["2024-06-24",30725.82,31003.89,29289.17,29659.92,500300],["2024-06-25",29659.92,30030.67,29659.92,29659.92,188800],["2024-06-26",29706.26,30355.07,29659.92,30262.39,131100],["2024-06-27",30540.45,30772.17,28269.61,30262.39,163700],["2024-06-28",30308.73,30308.73,29567.23,30216.04,133100],["2024-07-01",29845.29,30447.76,29752.61,30355.07,114400],["2024-07-02",30494.11,30772.17,30123.36,30772.17,184100],["2024-07-03",30864.85,30864.85,30447.76,30494.11,99200],["2024-07-04",30586.79,32255.16,30401.42,32023.44,599100],["2024-07-05",32023.44,32208.82,31513.66,31699.04,170900],["2024-07-08",32208.82,32208.82,31560.01,32162.48,246100],["2024-07-09",32162.48,32903.97,31977.1,32440.54,501000],["2024-07-10",32672.26,33460.1,31977.1,32625.91,656700],["2024-07-11",33135.69,33135.69,32533.22,32625.91,361800],["2024-07-12",32625.91,32672.26,31838.07,32162.48,353800],["2024-07-15",32440.54,32903.97,32162.48,32718.6,351800],["2024-07-16",33135.69,33135.69,32347.85,32440.54,267600],["2024-07-17",32440.54,32440.54,30169.7,30633.14,612400],["2024-07-18",32440.54,32764.94,31977.1,32764.94,803300],["2024-07-19",33367.41,34943.09,33321.07,33645.47,1229100],["2024-07-22",34108.91,34804.06,33321.07,33460.1,931500],["2024-07-23",33460.1,33969.88,31977.1,32069.79,705300],["2024-07-24",31606.35,34294.28,31467.32,34294.28,868500],["2024-07-25",34479.66,36333.4,34294.28,35221.15,980100],["2024-07-26",35221.15,36704.15,34479.66,36333.4,647900],["2024-07-29",37074.9,37121.24,35777.28,35916.31,690600],["2024-07-30",36148.03,36796.84,35221.15,35684.59,728300],["2024-07-31",35684.59,36240.71,34572.34,34989.44,504900],["2024-08-01",34989.44,35499.22,33413.75,33923.53,994000],["2024-08-02",33321.07,34294.28,32672.26,34294.28,586100],["2024-08-05",32718.6,33969.88,31930.76,31930.76,878500],["2024-08-06",32440.54,32718.6,31467.32,32533.22,425600],["2024-08-07",32625.91,32996.66,31838.07,32996.66,244200],["2024-08-08",32996.66,33738.16,32533.22,33043.0,501800],["2024-08-09",33367.41,33367.41,32718.6,33089.35,205300],["2024-08-12",33043.0,34108.91,32996.66,33645.47,349200],["2024-08-13",33877.19,33877.19,32996.66,33367.41,213700],["2024-08-14",33460.1,34016.22,33228.38,33413.75,251700],["2024-08-15",33413.75,33460.1,32440.54,32440.54,275100],["2024-08-16",32903.97,33784.5,32486.88,33645.47,492000],["2024-08-19",34016.22,34757.72,33645.47,34294.28,470700],["2024-08-20",34572.34,35221.15,33969.88,34294.28,371900],["2024-08-21",34294.28,34757.72,34108.91,34433.31,384800],["2024-08-22",34433.31,34526.0,34016.22,34294.28,238400],["2024-08-23",34294.28,34294.28,33784.5,34108.91,215200],["2024-08-26",34108.91,34294.28,33552.78,33552.78,200100],["2024-08-27",33738.16,33738.16,32996.66,33367.41,212200],["2024-08-28",33367.41,33645.47,32903.97,33367.41,205900],["2024-08-29",33367.41,33923.53,33228.38,33784.5,128000],["2024-08-30",33877.19,33877.19,33460.1,33552.78,105600],["2024-09-04",33182.04,34016.22,33089.35,33274.72,192500],["2024-09-05",33506.44,33738.16,33089.35,33135.69,157400],["2024-09-06",33182.04,33460.1,33089.35,33367.41,157600],["2024-09-09",33089.35,33367.41,32903.97,33182.04,110400],["2024-09-10",33367.41,33367.41,32394.19,32440.54,281700],["2024-09-11",32440.54,32440.54,31699.04,32208.82,242800],["2024-09-12",32440.54,32533.22,32162.48,32208.82,129800],["2024-09-13",32208.82,32811.29,32023.44,32579.57,146900],["2024-09-16",32579.57,32579.57,31977.1,32255.16,206700],["2024-09-17",32255.16,32533.22,31930.76,32533.22,104800],["2024-09-18",32533.22,32811.29,32440.54,32625.91,95100],["2024-09-19",32811.29,32811.29,32394.19,32394.19,117700],["2024-09-20",32903.97,32950.32,32440.54,32486.88,243000],["2024-09-23",32486.88,32764.94,32394.19,32394.19,81600],["2024-09-24",32162.48,32718.6,32162.48,32440.54,89600],["2024-09-25",32486.88,33135.69,32486.88,32996.66,221300],["2024-09-26",32996.66,33274.72,32903.97,33089.35,189200],["2024-09-27",33367.41,33367.41,32533.22,32857.63,113800],["2024-09-30",32903.97,32903.97,32440.54,32718.6,167500],["2024-10-01",32857.63,32903.97,32579.57,32625.91,107000],["2024-10-02",32718.6,32857.63,32486.88,32625.91,91700],["2024-10-03",32903.97,32950.32,32533.22,32764.94,162500],["2024-10-04",32811.29,33089.35,32440.54,32440.54,191000],["2024-10-07",32718.6,32811.29,32440.54,32718.6,103400],["2024-10-08",32903.97,33089.35,32625.91,32718.6,169400],["2024-10-09",32950.32,32950.32,32533.22,32811.29,124500],["2024-10-10",32996.66,34201.6,32996.66,33784.5,684000],["2024-10-11",33784.5,33877.19,33089.35,33367.41,441000],["2024-10-14",33750.94,33750.94,32216.81,32216.81,556400],["2024-10-15",32216.81,32600.34,31833.28,32072.98,244200],["2024-10-16",31737.39,33463.29,31737.39,32360.63,243100],["2024-10-17",32120.93,32408.58,31833.28,32360.63,55900],["2024-10-18",32360.63,32360.63,31641.51,31737.39,131600],["2024-10-21",31449.74,31785.33,31449.74,31449.74,113400],["2024-10-22",31162.09,31401.8,30538.85,30682.68,273700],["2024-10-23",30682.68,31066.21,30538.85,31066.21,119100],["2024-10-24",31066.21,31162.09,30778.56,30778.56,58600],["2024-10-25",30682.68,31066.21,30490.91,30778.56,71600],["2024-10-28",30778.56,30826.5,30538.85,30682.68,71500],["2024-10-29",30682.68,30970.33,30586.79,30682.68,60300],["2024-10-30",30682.68,30970.33,30538.85,30682.68,84100],["2024-10-31",30730.62,30874.44,30490.91,30682.68,74300],["2024-11-01",30682.68,30682.68,30490.91,30538.85,53500],["2024-11-04",30538.85,30538.85,29723.84,30107.38,107900],["2024-11-05",30011.49,30299.14,29723.84,30203.26,25400],["2024-11-06",30251.2,30826.5,30203.26,30634.73,117000],["2024-11-07",30874.44,31066.21,30634.73,30826.5,96500],["2024-11-08",30682.68,30682.68,30395.03,30586.79,115700],["2024-11-11",30299.14,30586.79,30203.26,30442.97,65700],["2024-11-12",30395.03,30634.73,30011.49,30490.91,116700],["2024-11-13",30395.03,30490.91,29915.61,30490.91,65600],["2024-11-14",30395.03,30634.73,29819.73,30299.14,38700],["2024-11-15",29867.67,30299.14,28956.78,29436.19,147700],["2024-11-18",29436.19,29532.08,28860.89,29388.25,58000],["2024-11-19",29340.31,29436.19,27806.17,29244.43,67000],["2024-11-20",29244.43,29484.13,28908.83,29100.6,63100],["2024-11-21",29340.31,29436.19,28765.01,29340.31,115600],["2024-11-22",29340.31,30395.03,29340.31,30059.43,116900],["2024-11-25",30059.43,30395.03,29963.55,30203.26,41100],["2024-11-26",30203.26,30970.33,30203.26,30251.2,148600],["2024-11-27",30490.91,30490.91,30011.49,30203.26,42100],["2024-11-28",30203.26,30874.44,30107.38,30490.91,111500],["2024-11-29",30682.68,30682.68,30059.43,30538.85,106100],["2024-12-02",30538.85,30538.85,29915.61,30203.26,54100],["2024-12-03",29963.55,30347.08,29723.84,29963.55,138900],["2024-12-04",30203.26,30251.2,29819.73,29819.73,61000],["2024-12-05",29819.73,30347.08,29723.84,30347.08,117900],["2024-12-06",30347.08,30490.91,30011.49,30203.26,83400],["2024-12-09",30203.26,30299.14,30011.49,30203.26,40000],["2024-12-10",30203.26,30203.26,29867.67,29867.67,66300],["2024-12-11",30203.26,30251.2,29723.84,29915.61,87900],["2024-12-12",29723.84,29963.55,29532.08,29723.84,73400],["2024-12-13",29723.84,29771.78,29292.37,29292.37,70200],["2024-12-16",29675.9,29675.9,29196.48,29388.25,58700],["2024-12-17",29388.25,29388.25,29100.6,29340.31,108600],["2024-12-18",29292.37,29580.02,29196.48,29388.25,131700],["2024-12-19",29340.31,29340.31,28573.24,29052.66,249500],["2024-12-20",29052.66,29052.66,28860.89,28908.83,91500],["2024-12-23",28908.83,29532.08,28812.95,29244.43,129700],["2024-12-24",29292.37,29580.02,29004.72,29148.54,75200],["2024-12-25",29627.96,29675.9,29148.54,29627.96,218800],["2024-12-26",29627.96,30586.79,29388.25,30203.26,204100],["2024-12-27",30203.26,30203.26,29723.84,29867.67,71900],["2024-12-30",30011.49,30011.49,29580.02,29867.67,134300],["2024-12-31",29867.67,29867.67,29484.13,29723.84,133300],["2025-01-02",29532.08,29723.84,29292.37,29292.37,146600],["2025-01-03",29292.37,30203.26,29244.43,29484.13,231600],["2025-01-06",29771.78,29915.61,29340.31,29532.08,174500],["2025-01-07",29771.78,29771.78,29244.43,29292.37,116800],["2025-01-08",29292.37,29484.13,28765.01,29340.31,175700],["2025-01-09",29340.31,29915.61,29244.43,29867.67,220400],["2025-01-10",30059.43,30251.2,29532.08,29867.67,128700],["2025-01-13",30107.38,30107.38,29532.08,30011.49,138100],["2025-01-14",30059.43,31545.63,30059.43,31257.98,692100],["2025-01-15",31305.92,31449.74,30778.56,31305.92,176100],["2025-01-16",31545.63,31545.63,30874.44,31066.21,212200],["2025-01-17",30730.62,30730.62,29532.08,29675.9,896700],["2025-01-20",29627.96,30059.43,29532.08,29723.84,213600],["2025-01-21",29915.61,30011.49,29675.9,29723.84,259300],["2025-01-22",29723.84,29819.73,29436.19,29675.9,204400],["2025-01-23",29819.73,29819.73,29580.02,29675.9,188400],["2025-01-24",29436.19,29771.78,29436.19,29771.78,140100],["2025-02-03",29675.9,29675.9,29244.43,29292.37,253200],["2025-02-04",29340.31,29627.96,29244.43,29580.02,214500],["2025-02-05",29723.84,30299.14,29532.08,30155.32,199700],["2025-02-06",29963.55,30203.26,29771.78,29963.55,41600],["2025-02-07",29771.78,30203.26,29771.78,29915.61,119800],["2025-02-10",29915.61,29915.61,29532.08,29675.9,187700],["2025-02-11",29675.9,30634.73,29675.9,30203.26,282400],["2025-02-12",30203.26,30203.26,29819.73,29963.55,93400],["2025-02-13",29771.78,30011.49,29675.9,29819.73,134300],["2025-02-14",29819.73,30538.85,29819.73,30490.91,224600],["2025-02-17",30538.85,30538.85,30107.38,30203.26,101900],["2025-02-18",30203.26,30347.08,29963.55,29963.55,146400],["2025-02-19",30490.91,30826.5,30203.26,30347.08,262600],["2025-02-20",30395.03,31353.86,30347.08,30874.44,299500],["2025-02-21",30634.73,30778.56,30347.08,30490.91,126700],["2025-02-24",30395.03,30538.85,29915.61,30059.43,235500],["2025-02-25",30059.43,30299.14,30059.43,30155.32,129200],["2025-02-26",30107.38,30682.68,30107.38,30155.32,132000],["2025-02-27",30155.32,30442.97,29484.13,29771.78,366400],["2025-02-28",30155.32,30203.26,29723.84,29771.78,180300],["2025-03-03",29915.61,29915.61,29580.02,29723.84,207300],["2025-03-04",29532.08,30011.49,29532.08,29723.84,174200],["2025-03-05",30011.49,30011.49,29627.96,29723.84,158400],["2025-03-06",29580.02,29867.67,29580.02,29675.9,119900],["2025-03-07",29675.9,29867.67,29532.08,29675.9,185600],["2025-03-10",29771.78,29819.73,29627.96,29675.9,92800],["2025-03-11",29675.9,29867.67,29580.02,29771.78,102900],["2025-03-12",29675.9,30011.49,29580.02,29723.84,183300],["2025-03-13",29580.02,29723.84,29580.02,29580.02,166100],["2025-03-14",29963.55,29963.55,29244.43,29292.37,144200],["2025-03-17",29340.31,29675.9,29148.54,29627.96,153000],["2025-03-18",29532.08,30634.73,29436.19,30107.38,356500],["2025-03-19",30203.26,30203.26,29723.84,29915.61,60800],["2025-03-20",29771.78,29867.67,29627.96,29819.73,38100],["2025-03-21",29627.96,30107.38,29436.19,29675.9,98400],["2025-03-24",29580.02,29723.84,29436.19,29532.08,154400],["2025-03-25",29580.02,29819.73,29532.08,29723.84,91200],["2025-03-26",29723.84,30874.44,29723.84,30395.03,406000],["2025-03-27",30395.03,30682.68,30203.26,30203.26,84700],["2025-03-28",30586.79,30586.79,30011.49,30155.32,64300],["2025-03-31",29819.73,30155.32,29627.96,30155.32,195700],["2025-04-01",30107.38,30251.2,29675.9,30155.32,79100],["2025-04-02",29915.61,30107.38,29675.9,29675.9,38700],["2025-04-03",27902.06,28765.01,27614.41,27614.41,399100],["2025-04-04",25696.74,27422.64,25696.74,27422.64,585100],["2025-04-08",25600.86,27326.76,25504.97,25504.97,530500],["2025-04-09",23731.13,25121.44,23731.13,24929.67,301000],["2025-04-10",26655.57,26655.57,26655.57,26655.57,23900],["2025-04-11",27422.64,28285.59,26703.52,28189.71,168100],["2025-04-14",28189.71,28189.71,27518.52,27854.12,167800],["2025-04-15",27470.58,28285.59,27470.58,27854.12,132300],["2025-04-16",27662.35,28045.88,27614.41,27806.17,117900],["2025-04-17",27614.41,27614.41,26943.22,27230.87,81400],["2025-04-18",27950.0,27950.0,27230.87,27326.76,58200],["2025-04-21",26847.34,26943.22,26655.57,26655.57,63900],["2025-04-22",26655.57,26655.57,24833.79,26559.69,119800],["2025-04-23",26559.69,26751.46,26367.92,26751.46,94000],["2025-04-24",26367.92,26751.46,26272.04,26559.69,54600],["2025-04-25",26415.87,26511.75,26080.27,26224.1,92000],["2025-04-28",26367.92,26367.92,26032.33,26080.27,20700],["2025-04-29",26080.27,26176.16,25888.51,26080.27,51700],["2025-05-05",26080.27,26080.27,25792.62,25984.39,60100],["2025-05-06",25984.39,26367.92,25888.51,26176.16,110100],["2025-05-07",26224.1,26367.92,26176.16,26176.16,42500],["2025-05-08",26176.16,26655.57,26128.22,26655.57,66700],["2025-05-09",26367.92,26559.69,26367.92,26415.87,35300],["2025-05-12",26415.87,26607.63,26367.92,26607.63,26500],["2025-05-13",26607.63,27518.52,26607.63,27518.52,143800],["2025-05-14",27470.58,27806.17,27326.76,27758.23,140700],["2025-05-15",27470.58,27806.17,27326.76,27806.17,66600],["2025-05-16",27662.35,27662.35,27134.99,27278.82,16100],["2025-05-19",27278.82,27278.82,26943.22,27087.05,45700],["2025-05-20",26703.52,27326.76,26703.52,27087.05,45200],["2025-05-21",26895.28,27182.93,26895.28,27182.93,64900],["2025-05-22",26847.34,27230.87,26847.34,27134.99,25200],["2025-05-23",26895.28,27230.87,26799.4,27134.99,39400],["2025-05-26",27039.11,27278.82,26943.22,27278.82,27000],["2025-05-27",27134.99,27326.76,26895.28,27230.87,29300],["2025-05-28",27134.99,27950.0,27134.99,27758.23,155500],["2025-05-29",27997.94,27997.94,27422.64,27758.23,7100],["2025-05-30",27662.35,27662.35,27326.76,27566.47,15500],["2025-06-02",27518.52,27566.47,27326.76,27374.7,22400],["2025-06-03",27374.7,27518.52,27374.7,27518.52,40700],["2025-06-04",27806.17,27806.17,27374.7,27374.7,35500],["2025-06-05",27422.64,27518.52,26751.46,27422.64,254200],["2025-06-06",27422.64,27422.64,26895.28,26895.28,5400],["2025-06-09",26895.28,26943.22,26463.81,26847.34,40000],["2025-06-10",26847.34,26943.22,26511.75,26943.22,28600],["2025-06-11",26943.22,26943.22,26559.69,26847.34,22000],["2025-06-12",26943.22,27326.76,26943.22,27182.93,29100],["2025-06-13",27518.52,28189.71,27278.82,27614.41,203400],["2025-06-16",28573.24,28717.07,27997.94,28045.88,241400],["2025-06-17",28285.59,28285.59,27710.29,28045.88,115900],["2025-06-18",27950.0,28285.59,27710.29,28045.88,60300],["2025-06-19",27902.06,28045.88,27614.41,27806.17,30600],["2025-06-20",27806.17,28093.83,27662.35,27902.06,96700],["2025-06-23",28525.3,28525.3,27902.06,27950.0,222800],["2025-06-24",26032.33,27997.94,26032.33,27950.0,111900],["2025-06-25",27997.94,27997.94,27566.47,27854.12,55000],["2025-06-26",27614.41,27854.12,27518.52,27806.17,35300],["2025-06-27",27806.17,27902.06,27662.35,27806.17,56100],["2025-06-30",27902.06,28285.59,27662.35,28045.88,60600],["2025-07-01",27806.17,28237.65,27806.17,28045.88,42500],["2025-07-02",28141.77,28141.77,26847.34,27950.0,37100],["2025-07-03",27902.06,28045.88,27326.76,27854.12,108000],["2025-07-04",27854.12,27854.12,27566.47,27854.12,70900],["2025-07-07",27806.17,28141.77,27662.35,27902.06,19500],["2025-07-08",27902.06,28045.88,27854.12,28045.88,45800],["2025-07-09",28141.77,28189.71,27997.94,28093.83,118400],["2025-07-10",28093.83,28189.71,27806.17,28141.77,52100],["2025-07-11",28141.77,28189.71,27902.06,28141.77,39300],["2025-07-14",28189.71,28189.71,27902.06,27902.06,33300],["2025-07-15",27902.06,28141.77,27662.35,27710.29,126900],["2025-07-16",27854.12,27902.06,27710.29,27854.12,31200],["2025-07-17",28141.77,28141.77,27662.35,27662.35,240000],["2025-07-18",27662.35,27950.0,27662.35,27758.23,32700],["2025-07-21",27758.23,27997.94,27614.41,27806.17,14200],["2025-07-22",27758.23,27758.23,27518.52,27614.41,346400],["2025-07-23",27614.41,27806.17,27566.47,27662.35,91200],["2025-07-24",27662.35,27758.23,27566.47,27758.23,348300],["2025-07-25",27950.0,28477.36,27902.06,28141.77,105900],["2025-07-28",28285.59,28860.89,28189.71,28717.07,139300],["2025-07-29",29100.6,29148.54,27614.41,27614.41,161900],["2025-07-30",27758.23,28477.36,27758.23,28333.53,124700],["2025-07-31",28285.59,28477.36,27902.06,28381.48,46300],["2025-08-01",28381.48,28860.89,28045.88,28477.36,64600],["2025-08-04",27902.06,28669.13,27902.06,28669.13,24900],["2025-08-05",28669.13,28669.13,28237.65,28285.59,66900],["2025-08-06",28093.83,28285.59,27997.94,28285.59,48500],["2025-08-07",28765.01,28765.01,27806.17,28285.59,28600],["2025-08-08",28285.59,28285.59,28045.88,28237.65,99100],["2025-08-11",28669.13,28669.13,27854.12,27997.94,57300],["2025-08-12",27806.17,28477.36,27806.17,28189.71,39000],["2025-08-13",28189.71,28189.71,27614.41,27854.12,66400],["2025-08-14",27854.12,27854.12,27614.41,27662.35,91900],["2025-08-15",27662.35,27662.35,27326.76,27422.64,107700],["2025-08-18",27422.64,27902.06,27422.64,27806.17,20700],["2025-08-19",27806.17,27902.06,27614.41,27662.35,170100],["2025-08-20",27614.41,27614.41,27326.76,27326.76,117400],["2025-08-21",27614.41,27614.41,27182.93,27278.82,119100],["2025-08-22",27278.82,27326.76,27087.05,27326.76,58700],["2025-08-25",27326.76,27422.64,27230.87,27230.87,32900],["2025-08-26",27326.76,27422.64,27230.87,27326.76,81400],["2025-08-27",27326.76,27374.7,27230.87,27374.7,104500],["2025-08-28",27374.7,27566.47,27182.93,27182.93,40600],["2025-08-29",27422.64,28141.77,27326.76,27662.35,44000],["2025-09-03",27662.35,27902.06,27662.35,27806.17,50500],["2025-09-04",27806.17,27950.0,27614.41,27950.0,36000],["2025-09-05",27950.0,27997.94,27566.47,27566.47,68700],["2025-09-08",27902.06,27902.06,27470.58,27518.52,60800],["2025-09-09",27518.52,27614.41,27470.58,27566.47,42300],["2025-09-10",27662.35,27662.35,27614.41,27662.35,80800],["2025-09-11",27710.29,27806.17,27614.41,27710.29,55300],["2025-09-12",27710.29,27806.17,27710.29,27758.23,42000],["2025-09-15",28285.59,28285.59,27997.94,28093.83,96400],["2025-09-16",28093.83,28093.83,27806.17,27950.0,85600],["2025-09-17",27900.0,28050.0,27400.0,27850.0,119800],["2025-09-18",27850.0,27850.0,27600.0,27850.0,53800],["2025-09-19",27900.0,27900.0,27000.0,27700.0,28200],["2025-09-22",27500.0,27600.0,27450.0,27600.0,38700],["2025-09-23",27500.0,27600.0,27250.0,27600.0,56400],["2025-09-24",27350.0,27550.0,27000.0,27500.0,35600],["2025-09-25",27500.0,27500.0,27400.0,27400.0,140800],["2025-09-26",27400.0,27400.0,27300.0,27300.0,31800],["2025-09-29",27250.0,27250.0,27050.0,27200.0,11600],["2025-09-30",27200.0,27200.0,26800.0,27000.0,22200],["2025-10-01",27000.0,27100.0,27000.0,27100.0,28200],["2025-10-02",26900.0,27000.0,26900.0,26900.0,3400],["2025-10-03",26700.0,27050.0,26700.0,26900.0,15900],["2025-10-06",26900.0,27400.0,26800.0,27000.0,20900],["2025-10-07",27000.0,27200.0,26950.0,26950.0,23300],["2025-10-08",27050.0,27050.0,26800.0,26900.0,10000],["2025-10-09",26900.0,26900.0,26900.0,26900.0,15000],["2025-10-10",26900.0,27100.0,26800.0,26950.0,30400],["2025-10-13",26950.0,26950.0,26800.0,26800.0,23200],["2025-10-14",26800.0,26800.0,26600.0,26650.0,22000],["2025-10-15",26650.0,26850.0,26400.0,26850.0,35000],["2025-10-16",26850.0,26850.0,26050.0,26300.0,7900],["2025-10-17",26300.0,26650.0,26050.0,26300.0,9300],["2025-10-20",26300.0,26400.0,26150.0,26150.0,17600],["2025-10-21",26150.0,26150.0,25950.0,26000.0,91900],["2025-10-22",26000.0,26400.0,25950.0,26400.0,44100],["2025-10-23",26350.0,26350.0,26000.0,26100.0,2300],["2025-10-24",26100.0,26300.0,26000.0,26100.0,11500],["2025-10-27",26100.0,26100.0,25950.0,26000.0,7500],["2025-10-28",26000.0,26000.0,25950.0,25950.0,6600],["2025-10-29",25950.0,26300.0,24400.0,26200.0,8900],["2025-10-30",26200.0,26200.0,25850.0,26000.0,21000],["2025-10-31",26200.0,26800.0,25750.0,26100.0,56500],["2025-11-03",25800.0,26000.0,25800.0,26000.0,10000],["2025-11-04",25850.0,25900.0,25550.0,25800.0,38800],["2025-11-05",25800.0,26200.0,25800.0,26150.0,62600],["2025-11-06",26150.0,26150.0,25850.0,25850.0,14100],["2025-11-07",26000.0,26000.0,25050.0,25050.0,18500],["2025-11-10",25100.0,25100.0,25000.0,25000.0,8300],["2025-11-11",25050.0,25200.0,25000.0,25200.0,20200],["2025-11-12",25200.0,25500.0,25200.0,25450.0,10200],["2025-11-13",25400.0,25850.0,25400.0,25600.0,13700],["2025-11-14",25700.0,26100.0,25400.0,25600.0,4600],["2025-11-17",25550.0,25700.0,25500.0,25700.0,5600],["2025-11-18",26000.0,26000.0,23950.0,25750.0,14100],["2025-11-19",25750.0,25750.0,25000.0,25250.0,8300],["2025-11-20",25000.0,25900.0,25000.0,25400.0,9400],["2025-11-21",25350.0,25350.0,25000.0,25200.0,10000],["2025-11-24",25250.0,26700.0,25100.0,26000.0,38100],["2025-11-25",25400.0,25900.0,25100.0,25200.0,20600],["2025-11-26",25200.0,25200.0,24900.0,25100.0,14000],["2025-11-27",25500.0,25700.0,25100.0,25150.0,25700],["2025-11-28",25000.0,25150.0,24900.0,25050.0,21900],["2025-12-01",25000.0,25300.0,24900.0,25000.0,8700],["2025-12-02",25100.0,25100.0,24900.0,24900.0,20800],["2025-12-03",24950.0,25000.0,24900.0,24900.0,15600],["2025-12-04",25450.0,25500.0,24900.0,24950.0,9500],["2025-12-05",24950.0,25200.0,24950.0,25150.0,5200],["2025-12-08",25150.0,25150.0,24950.0,24950.0,4500],["2025-12-09",25000.0,25000.0,24800.0,24900.0,17000],["2025-12-10",24700.0,25000.0,24700.0,24850.0,2100],["2025-12-11",24850.0,24850.0,24700.0,24700.0,5600],["2025-12-12",24700.0,24950.0,24500.0,24800.0,9000],["2025-12-15",24950.0,25000.0,24500.0,24500.0,3900],["2025-12-16",24500.0,24850.0,24150.0,24850.0,17800],["2025-12-17",24750.0,24750.0,24500.0,24500.0,2500],["2025-12-18",24400.0,24500.0,24400.0,24500.0,1700],["2025-12-19",24500.0,24950.0,24450.0,24600.0,2700],["2025-12-22",24600.0,24600.0,24150.0,24500.0,6900],["2025-12-23",24350.0,24400.0,24150.0,24150.0,22000],["2025-12-24",24150.0,24200.0,24000.0,24200.0,6500],["2025-12-25",24050.0,24100.0,23850.0,23900.0,34700],["2025-12-26",23900.0,23900.0,23700.0,23700.0,4000],["2025-12-29",23500.0,25000.0,23500.0,24900.0,26400],["2025-12-30",24500.0,24700.0,24000.0,24700.0,92400],["2025-12-31",24550.0,24550.0,24000.0,24450.0,44400],["2026-01-05",24500.0,25450.0,24400.0,24450.0,26200],["2026-01-06",24400.0,25100.0,24000.0,25000.0,33000],["2026-01-07",25000.0,26000.0,24800.0,25750.0,76200],["2026-01-08",26150.0,26900.0,26050.0,26500.0,84600],["2026-01-09",26600.0,26600.0,25500.0,25700.0,25800],["2026-01-12",26400.0,26450.0,25500.0,25800.0,48800],["2026-01-13",25750.0,27050.0,25400.0,27050.0,72500],["2026-01-14",27250.0,27250.0,26300.0,26450.0,66500],["2026-01-15",26600.0,26650.0,26400.0,26400.0,49400],["2026-01-16",27050.0,27100.0,25850.0,25900.0,39300],["2026-01-19",25900.0,26100.0,25550.0,25600.0,39600],["2026-01-20",25600.0,26500.0,25500.0,26400.0,34300],["2026-01-21",26500.0,26500.0,25600.0,26000.0,18700],["2026-01-22",26300.0,27000.0,26100.0,26100.0,42500],["2026-01-23",26500.0,26500.0,26000.0,26000.0,9100],["2026-01-26",27000.0,27100.0,25800.0,25850.0,97200],["2026-01-27",26000.0,26350.0,25900.0,26300.0,9300],["2026-01-28",26800.0,27200.0,26600.0,27200.0,128000],["2026-01-29",27500.0,28000.0,26800.0,26800.0,45700],["2026-01-30",27000.0,27500.0,26600.0,27000.0,63200],["2026-02-02",26650.0,26750.0,26050.0,26750.0,31000],["2026-02-03",26700.0,27100.0,26650.0,26850.0,57200],["2026-02-04",26600.0,26850.0,26300.0,26850.0,20500],["2026-02-05",26300.0,26500.0,26000.0,26150.0,50200],["2026-02-06",25000.0,26200.0,25000.0,25250.0,53500],["2026-02-09",25900.0,25900.0,25550.0,25550.0,2900],["2026-02-10",25650.0,25950.0,25350.0,25500.0,9400],["2026-02-11",25400.0,25650.0,25400.0,25500.0,10500],["2026-02-12",25450.0,25500.0,25400.0,25450.0,4000],["2026-02-13",25450.0,25500.0,25450.0,25500.0,6100],["2026-02-23",25050.0,26900.0,25050.0,26450.0,22700],["2026-02-24",26000.0,26500.0,25800.0,26400.0,28300],["2026-02-25",26400.0,26450.0,25800.0,26200.0,29700],["2026-02-26",25900.0,26000.0,25850.0,26000.0,3900],["2026-02-27",25900.0,26550.0,25900.0,25950.0,51500],["2026-03-02",27750.0,27750.0,27000.0,27150.0,217400],["2026-03-03",29050.0,29050.0,27500.0,28450.0,176900],["2026-03-04",28700.0,29500.0,27000.0,27550.0,146100],["2026-03-05",26550.0,27200.0,26500.0,26500.0,49600],["2026-03-06",27150.0,27150.0,25750.0,25750.0,34500],["2026-03-09",26800.0,27000.0,23950.0,23950.0,135900],["2026-03-10",23950.0,24500.0,23900.0,24200.0,58700],["2026-03-11",24050.0,25700.0,24050.0,24850.0,27500],["2026-03-12",24650.0,24850.0,24550.0,24600.0,19400],["2026-03-13",24600.0,25500.0,24400.0,24600.0,38700],["2026-03-16",24600.0,24650.0,24100.0,24200.0,30600],["2026-03-17",24600.0,24600.0,24150.0,24400.0,53700],["2026-03-18",24700.0,24900.0,23000.0,24600.0,36700],["2026-03-19",24600.0,24600.0,24000.0,24000.0,8200],["2026-03-20",24250.0,24300.0,23500.0,24000.0,25900],["2026-03-23",24000.0,24000.0,23000.0,23500.0,18400],["2026-03-24",23100.0,23500.0,23100.0,23400.0,6100],["2026-03-25",23500.0,24900.0,23500.0,24450.0,23700],["2026-03-26",24400.0,24400.0,23850.0,23850.0,2500],["2026-03-27",23600.0,24500.0,23600.0,24100.0,16100],["2026-03-30",24800.0,25600.0,24200.0,24200.0,21900],["2026-03-31",25100.0,25100.0,23950.0,24400.0,3400],["2026-04-01",24500.0,24500.0,24400.0,24400.0,3400],["2026-04-02",24400.0,24400.0,23600.0,23950.0,20100],["2026-04-03",23950.0,24000.0,23250.0,23250.0,7100],["2026-04-06",24450.0,24450.0,23450.0,23500.0,6400],["2026-04-07",23700.0,24000.0,23200.0,23850.0,1700],["2026-04-08",24500.0,25100.0,24400.0,25000.0,28100],["2026-04-09",24200.0,25200.0,24200.0,24650.0,17400],["2026-04-10",25000.0,25550.0,24900.0,25200.0,75400],["2026-04-13",25000.0,25000.0,24650.0,24950.0,3700],["2026-04-14",24950.0,24950.0,24600.0,24600.0,3400],["2026-04-15",24400.0,24900.0,24050.0,24600.0,21800],["2026-04-16",25000.0,25000.0,24200.0,24250.0,3100],["2026-04-17",24250.0,24900.0,23600.0,24350.0,7900],["2026-04-20",24250.0,24250.0,23850.0,24100.0,13000],["2026-04-21",24250.0,24250.0,23800.0,23800.0,19500],["2026-04-22",23800.0,23800.0,23600.0,23800.0,4300],["2026-04-23",24150.0,25000.0,23600.0,23600.0,6800],["2026-04-24",23600.0,23600.0,23550.0,23600.0,9600],["2026-04-28",23600.0,23900.0,23350.0,23350.0,18800],["2026-04-29",23400.0,23400.0,22000.0,23150.0,7000],["2026-05-04",23300.0,23500.0,23200.0,23200.0,5600],["2026-05-05",23500.0,23500.0,23000.0,23400.0,9100],["2026-05-06",23400.0,23400.0,23000.0,23250.0,17500],["2026-05-07",23250.0,23250.0,23000.0,23000.0,31900],["2026-05-08",23000.0,23100.0,22900.0,23000.0,15300],["2026-05-11",23000.0,23000.0,22500.0,22500.0,8900],["2026-05-12",22300.0,22850.0,22000.0,22350.0,10900],["2026-05-13",22300.0,23500.0,22300.0,22700.0,14500],["2026-05-14",22500.0,23400.0,22500.0,22750.0,4000],["2026-05-15",23000.0,23000.0,22500.0,22950.0,2500],["2026-05-18",22950.0,23000.0,22650.0,22800.0,29200],["2026-05-19",22800.0,22950.0,22400.0,22700.0,19100],["2026-05-20",22500.0,22500.0,22100.0,22400.0,27800],["2026-05-21",22350.0,22350.0,22100.0,22150.0,7900],["2026-05-22",22050.0,23500.0,21900.0,23000.0,47000],["2026-05-25",23000.0,23000.0,22500.0,22950.0,5600],["2026-05-26",22550.0,22600.0,22500.0,22500.0,5800],["2026-05-27",22550.0,22550.0,22500.0,22500.0,5700],["2026-05-28",23600.0,23600.0,22500.0,22500.0,2000],["2026-05-29",22550.0,22550.0,22300.0,22300.0,5700],["2026-06-01",22200.0,22300.0,22200.0,22200.0,4300],["2026-06-02",22200.0,22200.0,22150.0,22200.0,2100],["2026-06-03",21700.0,22100.0,21700.0,22100.0,2300],["2026-06-04",22000.0,22700.0,22000.0,22500.0,2900],["2026-06-05",22500.0,22550.0,22300.0,22300.0,3600],["2026-06-08",22000.0,22100.0,22000.0,22000.0,7200],["2026-06-09",22000.0,22300.0,22000.0,22100.0,4800],["2026-06-10",22000.0,22700.0,22000.0,22200.0,4600],["2026-06-11",22000.0,23000.0,22000.0,22200.0,3300],["2026-06-12",22000.0,22200.0,22000.0,22000.0,10700],["2026-06-15",22050.0,22100.0,22000.0,22100.0,2200],["2026-06-16",22200.0,22200.0,21600.0,22100.0,16300],["2026-06-17",22100.0,22100.0,22000.0,22000.0,7700],["2026-06-18",22000.0,22000.0,22000.0,22000.0,2800],["2026-06-19",22000.0,22000.0,22000.0,22000.0,200],["2026-06-22",21800.0,22000.0,21800.0,22000.0,1400],["2026-06-23",21600.0,21700.0,21600.0,21700.0,3800],["2026-06-24",21700.0,21700.0,21300.0,21600.0,18500],["2026-06-25",22000.0,22000.0,22000.0,22000.0,100],["2026-06-26",21500.0,21900.0,21100.0,21150.0,1300],["2026-06-29",21050.0,21600.0,21000.0,21600.0,5200],["2026-06-30",21500.0,21500.0,21100.0,21100.0,6200],["2026-07-01",21100.0,21100.0,21000.0,21100.0,25300],["2026-07-02",21000.0,21100.0,20950.0,21100.0,13900],["2026-07-03",21000.0,21100.0,20900.0,21000.0,13400],["2026-07-06",21000.0,21000.0,20800.0,20800.0,6300],["2026-07-07",20800.0,20800.0,20500.0,20500.0,12300],["2026-07-08",20200.0,20500.0,20200.0,20300.0,2700],["2026-07-09",21600.0,21650.0,20300.0,20300.0,9400],["2026-07-10",20100.0,21400.0,20100.0,21400.0,13300],["2026-07-13",21250.0,21250.0,21250.0,21250.0,900],["2026-07-14",20600.0,21450.0,20600.0,20950.0,5000],["2026-07-15",21000.0,21000.0,20600.0,20600.0,2800],["2026-07-16",20500.0,21000.0,20000.0,20100.0,3100],["2026-07-17",20100.0,21000.0,20000.0,20950.0,17800],["2026-07-20",21500.0,21500.0,20000.0,20900.0,4100],["2026-07-21",20900.0,20950.0,20900.0,20950.0,800],["2026-07-22",20000.0,21000.0,20000.0,20800.0,5800],["2026-07-23",20850.0,20850.0,20400.0,20750.0,9000],["2026-07-24",20150.0,20150.0,19400.0,20050.0,14500],["2026-07-27",20000.0,20000.0,19200.0,19200.0,10700],["2026-07-28",18600.0,19200.0,18500.0,18700.0,15100],["2026-07-29",18700.0,18900.0,18250.0,18300.0,23500],["2026-07-30",18000.0,19150.0,18000.0,18400.0,12300],["2026-07-31",18400.0,18900.0,18400.0,18900.0,4700],["2026-08-03",19200.0,19300.0,19100.0,19100.0,9300],["2026-08-04",19000.0,19100.0,18700.0,19050.0,2400],["2026-08-05",19700.0,20350.0,19000.0,20350.0,48900],["2026-08-06",20350.0,21000.0,20350.0,21000.0,10200],["2026-08-07",21000.0,22000.0,21000.0,22000.0,12200],["2026-08-10",22350.0,22350.0,21500.0,22000.0,20700],["2026-08-11",22000.0,22000.0,20550.0,21900.0,8800],["2026-08-12",21500.0,21900.0,21500.0,21900.0,4300],["2026-08-13",21800.0,22000.0,21700.0,21700.0,4000],["2026-08-14",22000.0,22000.0,21500.0,21650.0,4800],["2026-08-17",21900.0,22000.0,21500.0,22000.0,4100],["2026-08-18",21500.0,22400.0,21500.0,21900.0,10400],["2026-08-19",21900.0,22400.0,21700.0,21700.0,6900],["2026-08-20",21950.0,21950.0,21950.0,21950.0,300],["2026-08-21",21050.0,22400.0,21050.0,22350.0,2400],["2026-08-24",22350.0,22350.0,22350.0,22350.0,100],["2026-08-25",22350.0,22350.0,22350.0,22350.0,0],["2026-08-26",21200.0,22200.0,21200.0,21950.0,1300],["2026-08-27",21950.0,21950.0,21800.0,21950.0,5500],["2026-08-28",22200.0,22200.0,21600.0,22100.0,2700],["2026-09-03",22000.0,22100.0,21000.0,21100.0,3600],["2026-09-04",21750.0,21800.0,21700.0,21800.0,1700],["2026-09-07",21800.0,21800.0,21800.0,21800.0,100],["2026-09-08",21800.0,22000.0,21800.0,22000.0,4600],["2026-09-09",22300.0,22350.0,22000.0,22000.0,1400],["2026-09-10",21900.0,22400.0,21550.0,22300.0,1600],["2026-09-11",22300.0,22300.0,22000.0,22000.0,2400],["2026-09-14",22200.0,22200.0,21500.0,22000.0,4800],["2026-09-15",21200.0,22350.0,21200.0,22350.0,1700],["2026-09-16",22000.0,22300.0,22000.0,22300.0,1100],["2026-09-17",22000.0,22250.0,22000.0,22100.0,700],["2026-09-18",21400.0,22300.0,20750.0,22200.0,2200],["2026-09-21",22200.0,22200.0,21300.0,22100.0,1100],["2026-09-22",22500.0,22500.0,21900.0,21900.0,2800],["2026-09-23",21850.0,21850.0,21400.0,21850.0,2700],["2026-09-24",21050.0,21800.0,20350.0,21700.0,9500],["2026-09-25",21700.0,21700.0,20800.0,21650.0,2200],["2026-09-28",21650.0,21650.0,21650.0,21650.0,0],["2026-09-29",21650.0,21650.0,20800.0,20950.0,2100],["2026-09-30",21400.0,21400.0,20950.0,21400.0,3300],["2026-10-01",20850.0,21400.0,20850.0,21400.0,200],["2026-10-02",21100.0,21100.0,20600.0,21000.0,3600],["2026-10-05",20400.0,21300.0,20400.0,21300.0,2200],["2026-10-06",20600.0,21250.0,20550.0,21250.0,9800],["2026-10-07",21700.0,21700.0,20400.0,21200.0,3600],["2026-10-08",21200.0,21200.0,20900.0,21000.0,11700],["2026-10-09",21000.0,21000.0,20500.0,20700.0,6000],["2026-10-12",20400.0,20800.0,20200.0,20700.0,4400]]}