{"sym":"HLD","index":false,"bars":[["2013-03-26",1546.38,1546.38,1502.56,1546.38,80000],["2013-03-27",1696.64,1696.64,1696.64,1696.64,7500],["2013-03-28",1865.68,1865.68,1865.68,1865.68,18000],["2013-03-29",1997.15,2034.72,1721.68,1878.2,100200],["2013-04-01",1752.99,1922.02,1746.73,1922.02,23500],["2013-04-02",1790.55,1815.59,1778.03,1778.03,11900],["2013-04-03",1752.99,1752.99,1608.99,1627.77,37800],["2013-04-04",1684.12,1684.12,1602.73,1608.99,15800],["2013-04-05",1596.47,1615.25,1502.56,1527.6,32700],["2013-04-08",1502.56,1502.56,1396.13,1452.47,40600],["2013-04-09",1458.74,1602.73,1458.74,1602.73,21000],["2013-04-10",1608.99,1608.99,1546.38,1590.21,26900],["2013-04-11",1502.56,1565.17,1471.26,1552.65,6300],["2013-04-12",1502.56,1546.38,1471.26,1546.38,23000],["2013-04-15",1421.17,1427.43,1402.39,1421.17,7700],["2013-04-16",1433.69,1471.26,1433.69,1471.26,13000],["2013-04-17",1471.26,1521.34,1452.47,1496.3,13600],["2013-04-18",1515.08,1515.08,1452.47,1452.47,7400],["2013-04-22",1471.26,1502.56,1471.26,1496.3,8400],["2013-04-23",1502.56,1521.34,1496.3,1515.08,16900],["2013-04-24",1508.82,1527.6,1496.3,1515.08,6300],["2013-04-25",1515.08,1565.17,1508.82,1540.12,26600],["2013-04-26",1540.12,1615.25,1521.34,1608.99,45300],["2013-05-02",1615.25,1702.9,1615.25,1696.64,54800],["2013-05-03",1715.42,1834.38,1715.42,1771.77,23200],["2013-05-06",1778.03,1778.03,1652.82,1659.08,129700],["2013-05-07",1652.82,1671.6,1565.17,1602.73,137300],["2013-05-08",1627.77,1727.94,1590.21,1709.16,28300],["2013-05-09",1721.68,1721.68,1621.51,1627.77,44800],["2013-05-10",1677.86,1752.99,1627.77,1740.47,121600],["2013-05-13",1721.68,1815.59,1721.68,1765.51,96000],["2013-05-14",1803.07,1947.07,1803.07,1947.07,145600],["2013-05-15",1878.2,2097.32,1878.2,2078.54,83900],["2013-05-16",2091.06,2191.23,2003.41,2116.11,93200],["2013-05-17",2034.72,2091.06,1990.89,1997.15,117800],["2013-05-20",2003.41,2066.02,1997.15,2053.5,33700],["2013-05-21",2109.84,2109.84,1959.59,1965.85,95400],["2013-05-22",1984.63,2084.8,1984.63,2003.41,51700],["2013-05-23",2015.93,2015.93,1972.11,1997.15,41400],["2013-05-24",2003.41,2003.41,1909.5,1928.29,96300],["2013-05-27",1972.11,2097.32,1972.11,2059.76,67800],["2013-05-28",2097.32,2109.84,2059.76,2109.84,81900],["2013-05-29",2116.11,2128.63,2066.02,2091.06,53300],["2013-05-30",2072.28,2116.11,2059.76,2091.06,71700],["2013-05-31",2116.11,2291.4,2116.11,2253.84,110100],["2013-06-03",2222.54,2253.84,2191.23,2222.54,22500],["2013-06-04",2222.54,2222.54,2078.54,2122.37,57000],["2013-06-05",2141.15,2178.71,2103.58,2128.63,72000],["2013-06-06",2147.41,2172.45,2109.84,2147.41,26900],["2013-06-07",2285.14,2316.45,2172.45,2241.32,70800],["2013-06-10",2285.14,2303.93,2235.06,2253.84,111500],["2013-06-11",2247.58,2266.36,2210.02,2222.54,72100],["2013-06-12",2222.54,2222.54,2191.23,2216.28,39400],["2013-06-13",2228.8,2228.8,2191.23,2222.54,79900],["2013-06-14",2216.28,2253.84,2203.75,2216.28,48700],["2013-06-17",2216.28,2235.06,2134.89,2134.89,53900],["2013-06-18",2166.19,2166.19,2128.63,2147.41,30600],["2013-06-19",2228.44,2235.2,2154.16,2160.91,12300],["2013-06-20",2147.41,2147.41,2059.62,2120.4,26500],["2013-06-21",2059.62,2059.62,2019.1,2059.62,24700],["2013-06-24",2039.36,2039.36,1985.34,1992.09,19000],["2013-06-25",2025.86,2025.86,1850.28,1911.06,36600],["2013-06-26",1890.8,1890.8,1857.04,1890.8,27100],["2013-06-27",1924.56,1992.09,1911.06,1971.83,11200],["2013-06-28",2012.35,2012.35,1944.82,1951.58,8500],["2013-07-01",1931.32,1992.09,1823.27,1951.58,53400],["2013-07-02",1904.31,1944.82,1904.31,1924.56,8300],["2013-07-03",1992.09,1992.09,1924.56,1924.56,3800],["2013-07-04",1917.81,1944.82,1917.81,1944.82,2200],["2013-07-05",1944.82,1944.82,1890.8,1890.8,8700],["2013-07-08",1944.82,1944.82,1857.04,1890.8,24500],["2013-07-09",1911.06,1924.56,1877.29,1897.55,23500],["2013-07-10",1877.29,1904.31,1877.29,1897.55,11400],["2013-07-11",1884.05,1911.06,1884.05,1897.55,5800],["2013-07-12",1904.31,1992.09,1904.31,1965.08,22400],["2013-07-15",1992.09,1992.09,1958.33,1985.34,17800],["2013-07-16",2005.6,2100.14,1958.33,2100.14,34800],["2013-07-17",2079.88,2079.88,2052.87,2079.88,3900],["2013-07-18",2005.6,2025.86,1992.09,2019.1,16600],["2013-07-19",1992.09,2012.35,1985.34,2005.6,3500],["2013-07-22",2039.36,2039.36,1998.85,1998.85,9500],["2013-07-23",1992.09,1992.09,1924.56,1971.83,17200],["2013-07-24",1938.07,1958.33,1917.81,1917.81,20400],["2013-07-25",1911.06,1917.81,1877.29,1890.8,22800],["2013-07-26",1870.54,1890.8,1857.04,1857.04,13200],["2013-07-29",1843.53,1890.8,1843.53,1857.04,13700],["2013-07-30",1843.53,1884.05,1843.53,1857.04,5000],["2013-07-31",1857.04,1857.04,1857.04,1857.04,11300],["2013-08-01",1843.53,1857.04,1843.53,1857.04,1900],["2013-08-02",1857.04,1870.54,1850.28,1870.54,6100],["2013-08-05",1836.78,1857.04,1836.78,1850.28,3500],["2013-08-06",1863.79,1890.8,1850.28,1890.8,8000],["2013-08-07",1870.54,1890.8,1870.54,1884.05,8200],["2013-08-08",1877.29,1877.29,1857.04,1857.04,20400],["2013-08-09",1843.53,1884.05,1843.53,1884.05,7300],["2013-08-12",1863.79,1863.79,1857.04,1857.04,6100],["2013-08-13",1870.54,1904.31,1857.04,1857.04,29100],["2013-08-14",1863.79,1951.58,1863.79,1951.58,33000],["2013-08-15",1951.58,1951.58,1911.06,1911.06,5500],["2013-08-16",1897.55,1904.31,1890.8,1904.31,2100],["2013-08-19",1890.8,1958.33,1890.8,1911.06,8100],["2013-08-20",1917.81,1965.08,1917.81,1924.56,11400],["2013-08-21",1897.55,1904.31,1890.8,1904.31,4400],["2013-08-22",1958.33,2093.39,1958.33,2059.62,68000],["2013-08-23",2073.13,2073.13,1992.09,2025.86,25100],["2013-08-26",2046.12,2181.17,2046.12,2181.17,57900],["2013-08-27",2181.17,2181.17,2120.4,2154.16,38700],["2013-08-28",2154.16,2160.91,2046.12,2046.12,23300],["2013-08-29",2025.86,2093.39,2025.86,2025.86,13200],["2013-08-30",2059.62,2079.88,2012.35,2079.88,12000],["2013-09-03",2093.39,2093.39,2032.61,2032.61,8300],["2013-09-04",2025.86,2032.61,2005.6,2025.86,14500],["2013-09-05",2025.86,2066.37,2025.86,2066.37,3800],["2013-09-06",2032.61,2066.37,2032.61,2059.62,1500],["2013-09-09",1998.85,2019.1,1998.85,2019.1,1400],["2013-09-10",2025.86,2046.12,2025.86,2025.86,5900],["2013-09-11",2059.62,2093.39,2052.87,2086.63,21500],["2013-09-12",2025.86,2079.88,2025.86,2079.88,3500],["2013-09-13",2073.13,2073.13,2032.61,2032.61,12700],["2013-09-16",2039.36,2079.88,2039.36,2079.88,20600],["2013-09-17",2066.37,2079.88,2066.37,2079.88,1000],["2013-09-18",2127.15,2282.47,2100.14,2140.66,29700],["2013-09-19",2194.68,2248.7,2100.14,2133.9,7700],["2013-09-20",2106.89,2106.89,2025.86,2086.63,15100],["2013-09-23",2100.14,2100.14,1884.05,2066.37,113400],["2013-09-24",2066.37,2066.37,1992.09,1992.09,30800],["2013-09-25",2005.55,2140.15,2005.55,2045.93,28600],["2013-09-26",2086.31,2113.23,2005.55,2032.47,19800],["2013-09-27",1992.09,1992.09,1951.71,1951.71,7200],["2013-09-30",1924.79,1992.09,1884.41,1911.33,33800],["2013-10-01",1897.87,1938.25,1897.87,1911.33,17100],["2013-10-02",1938.25,1938.25,1911.33,1911.33,11900],["2013-10-03",1924.79,1924.79,1897.87,1911.33,27200],["2013-10-04",1897.87,1911.33,1884.41,1897.87,35800],["2013-10-07",1897.87,1897.87,1884.41,1884.41,25100],["2013-10-08",1884.41,2032.47,1884.41,1938.25,28600],["2013-10-09",1965.17,1992.09,1965.17,1992.09,17400],["2013-10-10",1965.17,1965.17,1911.33,1951.71,6000],["2013-10-11",1911.33,1951.71,1911.33,1951.71,4200],["2013-10-14",1965.17,1965.17,1924.79,1938.25,5500],["2013-10-15",1938.25,1951.71,1924.79,1924.79,27500],["2013-10-16",1951.71,2019.01,1951.71,1992.09,25900],["2013-10-17",1965.17,1992.09,1965.17,1965.17,8100],["2013-10-18",1965.17,2126.69,1965.17,2086.31,26800],["2013-10-21",2019.01,2032.47,1884.41,1884.41,15900],["2013-10-22",2005.55,2005.55,1924.79,1965.17,45500],["2013-10-23",1965.17,2019.01,1965.17,2019.01,8600],["2013-10-24",1978.63,2005.55,1938.25,1978.63,42800],["2013-10-25",1951.71,1978.63,1951.71,1965.17,14100],["2013-10-28",1965.17,1965.17,1951.71,1951.71,8000],["2013-10-29",1951.71,1951.71,1924.79,1951.71,15200],["2013-10-30",1938.25,1951.71,1924.79,1951.71,9000],["2013-10-31",1924.79,1938.25,1924.79,1938.25,20000],["2013-11-01",1924.79,1951.71,1911.33,1938.25,18000],["2013-11-04",1938.25,1951.71,1938.25,1951.71,15200],["2013-11-05",1951.71,2005.55,1951.71,1992.09,19700],["2013-11-06",1965.17,1965.17,1965.17,1965.17,21300],["2013-11-07",1965.17,1965.17,1951.71,1951.71,16600],["2013-11-08",1938.25,1951.71,1911.33,1924.79,19200],["2013-11-11",1951.71,2019.01,1938.25,2019.01,35500],["2013-11-12",2019.01,2099.77,1992.09,2032.47,378000],["2013-11-13",2059.39,2059.39,2032.47,2045.93,111100],["2013-11-14",2045.93,2153.61,2045.93,2099.77,166500],["2013-11-15",2099.77,2153.61,2086.31,2086.31,243500],["2013-11-18",2086.31,2142.7,2086.31,2128.6,156100],["2013-11-19",2114.51,2283.67,2114.51,2241.38,175800],["2013-11-20",2227.28,2241.38,2199.09,2213.18,158300],["2013-11-21",2213.18,2227.28,2156.8,2156.8,300400],["2013-11-22",2184.99,2255.47,2170.89,2227.28,167300],["2013-11-25",2241.38,2283.67,2227.28,2255.47,147600],["2013-11-26",2241.38,2241.38,2227.28,2227.28,122700],["2013-11-27",2227.28,2241.38,2184.99,2213.18,88600],["2013-11-28",2199.09,2199.09,2170.89,2199.09,41800],["2013-11-29",2170.89,2170.89,2142.7,2142.7,111300],["2013-12-02",2170.89,2199.09,2142.7,2184.99,33300],["2013-12-03",2199.09,2199.09,2170.89,2184.99,42100],["2013-12-04",2156.8,2199.09,2128.6,2184.99,29000],["2013-12-05",2170.89,2170.89,2114.51,2156.8,52100],["2013-12-06",2156.8,2156.8,2114.51,2128.6,121200],["2013-12-09",2128.6,2156.8,2128.6,2142.7,139600],["2013-12-10",2156.8,2184.99,2156.8,2170.89,77500],["2013-12-11",2184.99,2213.18,2142.7,2142.7,75900],["2013-12-12",2114.51,2128.6,2100.41,2114.51,56200],["2013-12-13",2114.51,2128.6,2100.41,2100.41,95500],["2013-12-16",2086.31,2128.6,2086.31,2100.41,86900],["2013-12-17",2100.41,2100.41,2086.31,2086.31,74300],["2013-12-18",2114.51,2170.89,2072.22,2142.7,292100],["2013-12-19",2184.99,2297.76,2184.99,2269.57,425400],["2013-12-20",2325.96,2410.54,2297.76,2368.25,257500],["2013-12-23",2368.25,2495.12,2368.25,2452.83,184100],["2013-12-24",2452.83,2481.02,2396.44,2452.83,329400],["2013-12-25",2452.83,2621.99,2452.83,2607.89,273000],["2013-12-26",2607.89,2607.89,2523.31,2537.41,270200],["2013-12-27",2537.41,2537.41,2452.83,2466.92,291000],["2013-12-30",2424.63,2481.02,2396.44,2424.63,87600],["2013-12-31",2537.41,2537.41,2396.44,2452.83,41800],["2014-01-02",2452.83,2692.47,2452.83,2664.28,497100],["2014-01-03",2664.28,2692.47,2579.7,2607.89,215600],["2014-01-06",2607.89,2607.89,2537.41,2565.6,224800],["2014-01-07",2593.8,2678.38,2565.6,2607.89,378600],["2014-01-08",2607.89,2720.67,2607.89,2678.38,318300],["2014-01-09",2678.38,2678.38,2650.18,2664.28,184300],["2014-01-10",2664.28,2664.28,2607.89,2607.89,279700],["2014-01-13",2593.8,2692.47,2579.7,2678.38,124000],["2014-01-14",2664.28,2748.86,2636.09,2720.67,537700],["2014-01-15",2678.38,2791.15,2678.38,2734.76,454200],["2014-01-16",2734.76,2734.76,2678.38,2734.76,167100],["2014-01-17",2706.57,2748.86,2678.38,2706.57,245900],["2014-01-20",2706.57,2706.57,2621.99,2621.99,176200],["2014-01-21",2607.89,2621.99,2537.41,2593.8,433300],["2014-01-22",2593.8,2678.38,2579.7,2621.99,352400],["2014-01-23",2636.09,2734.76,2636.09,2678.38,129100],["2014-01-24",2692.47,2706.57,2678.38,2678.38,179700],["2014-01-27",2664.28,2706.57,2650.18,2706.57,78200],["2014-02-06",2706.57,2720.67,2664.28,2706.57,78600],["2014-02-07",2706.57,2734.76,2650.18,2692.47,131900],["2014-02-10",2692.47,2805.25,2664.28,2805.25,225300],["2014-02-11",2847.54,3058.99,2847.54,2932.12,444800],["2014-02-12",2960.31,3002.6,2918.02,2946.21,214900],["2014-02-13",2974.41,3058.99,2946.21,3016.7,308400],["2014-02-14",3016.7,3129.47,3016.7,3087.18,204800],["2014-02-17",3087.18,3115.37,3002.6,3073.08,289600],["2014-02-18",3073.08,3073.08,3002.6,3058.99,225100],["2014-02-19",3058.99,3185.86,3030.79,3087.18,367700],["2014-02-20",3044.89,3214.05,2974.41,3016.7,708800],["2014-02-21",3016.7,3087.18,3002.6,3044.89,259940],["2014-02-24",3073.08,3129.47,3030.79,3129.47,202100],["2014-02-25",3115.37,3157.66,3073.08,3101.28,296200],["2014-02-26",3101.28,3101.28,3016.7,3073.08,556500],["2014-02-27",3073.08,3369.11,3073.08,3185.86,742500],["2014-02-28",3185.86,3228.15,3157.66,3214.05,230900],["2014-03-03",3171.76,3171.76,3030.79,3030.79,276100],["2014-03-04",3030.79,3030.79,2903.92,2988.5,323400],["2014-03-05",3016.7,3129.47,3016.7,3073.08,276000],["2014-03-06",3087.18,3157.66,3087.18,3115.37,220400],["2014-03-07",3115.37,3115.37,3073.08,3115.37,200200],["2014-03-10",3073.08,3214.05,3044.89,3214.05,360300],["2014-03-11",3242.24,3383.21,3242.24,3312.73,824400],["2014-03-12",3312.73,3312.73,3199.95,3242.24,282870],["2014-03-13",3228.15,3270.44,3185.86,3270.44,172200],["2014-03-14",3256.34,3312.73,3129.47,3143.57,456500],["2014-03-17",3157.66,3214.05,3129.47,3199.95,230930],["2014-03-18",3199.95,3199.95,3129.47,3129.47,254900],["2014-03-19",3214.05,3214.05,3115.37,3171.76,164300],["2014-03-20",3171.76,3199.95,3073.08,3129.47,256400],["2014-03-21",3157.66,3171.76,3115.37,3115.37,121210],["2014-03-24",3115.37,3199.95,3115.37,3185.86,234930],["2014-03-25",3228.15,3228.15,3087.18,3087.18,279000],["2014-03-26",3115.37,3214.05,2988.5,3030.79,280700],["2014-03-27",3058.99,3073.08,3002.6,3044.89,180600],["2014-03-28",3044.89,3101.28,3030.79,3044.89,161700],["2014-03-31",3058.99,3115.37,3044.89,3044.89,130000],["2014-04-01",3044.89,3044.89,2861.63,2861.63,195500],["2014-04-02",2889.83,2889.83,2734.76,2819.34,153000],["2014-04-03",2861.63,2903.92,2819.34,2889.83,69900],["2014-04-04",2903.92,2946.21,2777.05,2833.44,74700],["2014-04-07",2833.44,2833.44,2762.96,2833.44,165200],["2014-04-08",2861.63,3016.7,2861.63,3016.7,224900],["2014-04-10",3030.79,3044.89,2960.31,2988.5,79900],["2014-04-11",2988.5,2988.5,2889.83,2988.5,60900],["2014-04-14",2960.31,2960.31,2861.63,2861.63,92800],["2014-04-15",2861.63,2918.02,2805.25,2805.25,116100],["2014-04-16",2791.15,2805.25,2678.38,2734.76,125600],["2014-04-17",2748.86,2777.05,2720.67,2748.86,51600],["2014-04-18",2734.76,2734.76,2607.89,2621.99,83230],["2014-04-21",2621.99,2621.99,2495.12,2495.12,126700],["2014-04-22",2466.92,2607.89,2466.92,2607.89,87300],["2014-04-23",2621.99,2621.99,2537.41,2537.41,53900],["2014-04-24",2565.6,2565.6,2537.41,2537.41,32300],["2014-04-25",2551.5,2551.5,2537.41,2537.41,29000],["2014-04-28",2607.89,2621.99,2551.5,2551.5,58000],["2014-04-29",2551.5,2551.5,2537.41,2537.41,32400],["2014-05-05",2579.7,2579.7,2396.44,2424.63,54300],["2014-05-06",2368.25,2410.54,2325.96,2396.44,104300],["2014-05-07",2396.44,2396.44,2368.25,2396.44,64500],["2014-05-08",2340.05,2340.05,2156.8,2156.8,406900],["2014-05-09",1973.54,2297.76,1973.54,2297.76,57360],["2014-05-12",2199.09,2199.09,2114.51,2114.51,87300],["2014-05-13",2114.51,2128.6,2072.22,2114.51,61500],["2014-05-14",2184.99,2227.28,2142.7,2213.18,48900],["2014-05-15",2199.09,2269.57,2086.31,2128.6,213200],["2014-05-16",2156.8,2199.09,2156.8,2199.09,38400],["2014-05-19",2227.28,2255.47,2199.09,2227.28,66000],["2014-05-20",2227.28,2325.96,2199.09,2311.86,99900],["2014-05-21",2311.86,2382.34,2255.47,2368.25,75950],["2014-05-22",2340.05,2382.34,2283.67,2311.86,72710],["2014-05-23",2311.86,2311.86,2255.47,2255.47,48100],["2014-05-26",2241.38,2297.76,2227.28,2297.76,23800],["2014-05-27",2311.86,2396.44,2297.76,2368.25,59200],["2014-05-28",2382.34,2424.63,2368.25,2410.54,141120],["2014-05-29",2396.44,2452.83,2382.34,2396.44,79900],["2014-05-30",2396.44,2396.44,2325.96,2354.15,29400],["2014-06-02",2382.34,2396.44,2311.86,2311.86,47600],["2014-06-03",2325.96,2340.05,2297.76,2311.86,33100],["2014-06-04",2325.96,2325.96,2269.57,2297.76,66000],["2014-06-05",2283.67,2354.15,2283.67,2354.15,7400],["2014-06-06",2297.76,2354.15,2297.76,2354.15,12500],["2014-06-09",2354.15,2424.63,2325.96,2382.34,84000],["2014-06-10",2396.44,2396.44,2340.05,2354.15,26700],["2014-06-11",2354.15,2396.44,2354.15,2396.44,20000],["2014-06-12",2368.25,2438.73,2368.25,2396.44,33700],["2014-06-13",2466.92,2466.92,2396.44,2438.73,25510],["2014-06-16",2410.54,2452.83,2396.44,2438.73,31900],["2014-06-17",2410.54,2466.92,2396.44,2438.73,13900],["2014-06-18",2438.73,2452.83,2438.73,2438.73,37320],["2014-06-19",2438.73,2438.73,2368.25,2368.25,99710],["2014-06-20",2396.44,2466.92,2382.34,2438.73,44930],["2014-06-23",2438.73,2438.73,2396.44,2396.44,12000],["2014-06-24",2396.44,2410.54,2382.34,2396.44,26600],["2014-06-25",2438.73,2438.73,2396.44,2424.63,14800],["2014-06-26",2424.63,2452.83,2396.44,2438.73,90400],["2014-06-27",2438.73,2452.83,2396.44,2452.83,65300],["2014-06-30",2410.54,2410.54,2396.44,2410.54,20100],["2014-07-01",2424.63,2424.63,2382.34,2396.44,28600],["2014-07-02",2396.44,2424.63,2382.34,2424.63,110300],["2014-07-03",2452.83,2537.41,2438.73,2523.31,101100],["2014-07-04",2509.21,2523.31,2466.92,2495.12,33000],["2014-07-07",2509.21,2523.31,2466.92,2495.12,50600],["2014-07-08",2481.02,2495.12,2466.92,2481.02,43500],["2014-07-09",2481.02,2523.31,2481.02,2523.31,73900],["2014-07-10",2523.31,2523.31,2438.73,2466.92,35100],["2014-07-11",2466.92,2481.02,2438.73,2481.02,16000],["2014-07-14",2509.21,2509.21,2438.73,2466.92,19000],["2014-07-15",2481.02,2495.12,2466.92,2481.02,49600],["2014-07-16",2509.21,2537.41,2481.02,2509.21,89900],["2014-07-17",2495.12,2509.21,2495.12,2509.21,48100],["2014-07-18",2523.31,2523.31,2495.12,2509.21,49000],["2014-07-21",2509.21,2537.41,2466.92,2466.92,69700],["2014-07-22",2495.12,2495.12,2452.83,2481.02,47200],["2014-07-23",2481.02,2481.02,2452.83,2452.83,17400],["2014-07-24",2438.73,2452.83,2396.44,2452.83,65800],["2014-07-25",2452.83,2466.92,2396.44,2396.44,36400],["2014-07-28",2382.34,2382.34,2325.96,2325.96,55800],["2014-07-29",2368.25,2368.25,2340.05,2354.15,2900],["2014-07-30",2368.25,2368.25,2340.05,2340.05,5100],["2014-07-31",2325.96,2368.25,2325.96,2368.25,19500],["2014-08-01",2340.05,2368.25,2311.86,2311.86,11900],["2014-08-04",2311.86,2382.34,2311.86,2368.25,17800],["2014-08-05",2142.7,2424.63,2142.7,2396.44,24700],["2014-08-06",2410.54,2410.54,2354.15,2382.34,26200],["2014-08-07",2368.25,2382.34,2340.05,2368.25,14300],["2014-08-08",2382.34,2438.73,2354.15,2424.63,42300],["2014-08-11",2424.63,2424.63,2396.44,2396.44,15900],["2014-08-12",2424.63,2424.63,2368.25,2368.25,10300],["2014-08-13",2396.44,2410.54,2368.25,2410.54,44100],["2014-08-14",2424.63,2438.73,2396.44,2424.63,34600],["2014-08-15",2396.44,2424.63,2396.44,2424.63,18800],["2014-08-18",2382.34,2410.54,2382.34,2410.54,44400],["2014-08-19",2424.63,2452.83,2396.44,2410.54,49200],["2014-08-20",2396.44,2410.54,2382.34,2410.54,45900],["2014-08-21",2410.54,2424.63,2396.44,2424.63,118500],["2014-08-22",2424.63,2593.8,2410.54,2495.12,92300],["2014-08-25",2537.41,2621.99,2537.41,2607.89,216000],["2014-08-26",2607.89,2762.96,2607.89,2734.76,285310],["2014-08-27",2777.05,2777.05,2636.09,2678.38,93500],["2014-08-28",2636.09,2678.38,2621.99,2636.09,143800],["2014-08-29",2636.09,2875.73,2621.99,2748.86,206000],["2014-09-03",2791.15,2819.34,2748.86,2748.86,113400],["2014-09-04",2748.86,2762.96,2664.28,2692.47,51000],["2014-09-05",2706.57,2734.76,2664.28,2678.38,182500],["2014-09-08",2720.67,2777.05,2692.47,2692.47,182400],["2014-09-09",2692.47,2692.47,2551.5,2607.89,129000],["2014-09-10",2523.31,2636.09,2523.31,2607.89,55900],["2014-09-11",2607.89,2664.28,2593.8,2650.18,55900],["2014-09-12",2650.18,2692.47,2621.99,2678.38,48400],["2014-09-15",2678.38,2706.57,2664.28,2664.28,63500],["2014-09-16",2410.54,2664.28,2410.54,2664.28,58100],["2014-09-17",2737.47,2737.47,2605.72,2678.92,78400],["2014-09-18",2678.92,2708.2,2620.36,2678.92,80800],["2014-09-19",2620.36,2678.92,2605.72,2678.92,14400],["2014-09-22",2708.2,2708.2,2605.72,2620.36,86400],["2014-09-23",2664.28,2664.28,2605.72,2605.72,32900],["2014-09-24",2561.81,2664.28,2561.81,2561.81,41200],["2014-09-25",2532.53,2591.08,2532.53,2591.08,5000],["2014-09-26",2576.45,2605.72,2576.45,2605.72,24600],["2014-09-29",2605.72,2635.0,2591.08,2605.72,59300],["2014-09-30",2591.08,2591.08,2532.53,2591.08,27600],["2014-10-01",2605.72,2678.92,2591.08,2649.64,115400],["2014-10-02",2678.92,2708.2,2664.28,2678.92,107800],["2014-10-03",2678.92,2781.39,2678.92,2737.47,163000],["2014-10-06",2737.47,2927.78,2737.47,2913.14,251000],["2014-10-07",2927.78,2927.78,2839.95,2839.95,83440],["2014-10-08",2839.95,2839.95,2737.47,2752.11,80300],["2014-10-09",2781.39,2796.03,2752.11,2752.11,95300],["2014-10-10",2796.03,2796.03,2708.2,2722.83,55400],["2014-10-13",2708.2,2722.83,2678.92,2722.83,26000],["2014-10-14",2766.75,2766.75,2620.36,2635.0,88910],["2014-10-15",2635.0,2635.0,2605.72,2635.0,29600],["2014-10-16",2635.0,2635.0,2517.89,2532.53,105610],["2014-10-17",2532.53,2766.75,2532.53,2620.36,39600],["2014-10-20",2620.36,2635.0,2620.36,2635.0,15800],["2014-10-21",2620.36,2620.36,2561.81,2561.81,22100],["2014-10-22",2561.81,2591.08,2547.17,2547.17,103950],["2014-10-23",2532.53,2532.53,2386.14,2473.97,87200],["2014-10-24",2488.61,2488.61,2415.42,2473.97,21810],["2014-10-27",2415.42,2415.42,2342.22,2400.78,68500],["2014-10-28",2386.14,2459.33,2371.5,2459.33,22900],["2014-10-29",2473.97,2503.25,2459.33,2503.25,86900],["2014-10-30",2503.25,2503.25,2444.7,2444.7,8500],["2014-10-31",2488.61,2488.61,2430.06,2488.61,29900],["2014-11-03",2517.89,2561.81,2517.89,2547.17,97700],["2014-11-04",2532.53,2547.17,2517.89,2532.53,21300],["2014-11-05",2312.95,2532.53,2312.95,2488.61,49700],["2014-11-06",2459.33,2517.89,2459.33,2503.25,11900],["2014-11-07",2459.33,2488.61,2459.33,2488.61,17000],["2014-11-10",2547.17,2576.45,2517.89,2561.81,63300],["2014-11-11",2561.81,2561.81,2532.53,2547.17,11200],["2014-11-12",2532.53,2547.17,2503.25,2547.17,40700],["2014-11-13",2547.17,2547.17,2488.61,2488.61,37600],["2014-11-14",2488.61,2532.53,2488.61,2503.25,31000],["2014-11-17",2605.72,2605.72,2532.53,2547.17,1200],["2014-11-18",2605.72,2605.72,2488.61,2503.25,40600],["2014-11-19",2459.33,2488.61,2459.33,2473.97,23600],["2014-11-20",2517.89,2517.89,2473.97,2488.61,7100],["2014-11-21",2473.97,2488.61,2459.33,2459.33,23000],["2014-11-24",2459.33,2473.97,2430.06,2473.97,13500],["2014-11-25",2473.97,2473.97,2430.06,2473.97,5800],["2014-11-26",2488.61,2488.61,2415.42,2459.33,33300],["2014-11-27",2415.42,2459.33,2386.14,2459.33,20800],["2014-11-28",2591.08,2591.08,2459.33,2517.89,43900],["2014-12-01",2488.61,2517.89,2488.61,2503.25,6100],["2014-12-02",2459.33,2517.89,2459.33,2517.89,14400],["2014-12-03",2488.61,2517.89,2473.97,2488.61,26600],["2014-12-04",2503.25,2649.64,2503.25,2605.72,196740],["2014-12-05",2605.72,2722.83,2591.08,2693.56,297300],["2014-12-08",2693.56,2825.31,2693.56,2796.03,460800],["2014-12-09",2796.03,2796.03,2561.81,2737.47,211500],["2014-12-10",2737.47,2752.11,2635.0,2752.11,143500],["2014-12-11",2708.2,2737.47,2649.64,2693.56,113140],["2014-12-12",2766.75,2766.75,2693.56,2722.83,73700],["2014-12-15",2752.11,2752.11,2693.56,2722.83,64100],["2014-12-16",2693.56,2708.2,2635.0,2635.0,133800],["2014-12-17",2649.64,2649.64,2415.42,2620.36,102100],["2014-12-18",2605.72,2678.92,2591.08,2635.0,67900],["2014-12-19",2605.72,2605.72,2576.45,2576.45,11300],["2014-12-22",2576.45,2810.67,2532.53,2635.0,129600],["2014-12-23",2635.0,2664.28,2576.45,2576.45,38400],["2014-12-24",2620.36,2635.0,2591.08,2605.72,11700],["2014-12-25",2591.08,2605.72,2591.08,2605.72,26300],["2014-12-26",2576.45,2591.08,2547.17,2547.17,28800],["2014-12-29",2547.17,2547.17,2415.42,2415.42,69400],["2014-12-30",2488.61,2488.61,2371.5,2473.97,49400],["2014-12-31",2503.25,2605.72,2503.25,2561.81,66400],["2015-01-05",2459.33,2561.81,2459.33,2532.53,38400],["2015-01-06",2488.61,2561.81,2488.61,2561.81,54000],["2015-01-07",2561.81,2576.45,2503.25,2517.89,37900],["2015-01-08",2561.81,2561.81,2503.25,2503.25,400],["2015-01-09",2561.81,2576.45,2532.53,2532.53,45700],["2015-01-12",2532.53,2561.81,2517.89,2532.53,38000],["2015-01-13",2576.45,2664.28,2532.53,2635.0,95900],["2015-01-14",2635.0,2752.11,2620.36,2722.83,318610],["2015-01-15",2722.83,2781.39,2678.92,2737.47,143300],["2015-01-16",2708.2,2781.39,2708.2,2737.47,128900],["2015-01-19",2752.11,2752.11,2693.56,2693.56,106700],["2015-01-20",2781.39,2781.39,2693.56,2722.83,48300],["2015-01-21",2737.47,2737.47,2678.92,2678.92,37100],["2015-01-22",2693.56,2766.75,2693.56,2766.75,79500],["2015-01-23",2766.75,2781.39,2708.2,2781.39,200000],["2015-01-26",2869.22,3059.53,2869.22,3059.53,441300],["2015-01-27",3162.0,3337.67,3162.0,3249.83,663710],["2015-01-28",3249.83,3366.95,3162.0,3366.95,366600],["2015-01-29",3308.39,3440.14,3308.39,3425.5,213900],["2015-01-30",3366.95,3425.5,3264.47,3264.47,522500],["2015-02-02",3264.47,3337.67,3235.2,3249.83,246100],["2015-02-03",3279.11,3308.39,3074.17,3074.17,312700],["2015-02-04",3030.25,3074.17,3015.61,3044.89,113500],["2015-02-05",3293.75,3293.75,3059.53,3088.81,69100],["2015-02-06",3074.17,3118.08,3059.53,3103.45,82500],["2015-02-09",3162.0,3205.92,3147.36,3162.0,163500],["2015-02-10",3147.36,3162.0,3103.45,3118.08,160700],["2015-02-11",3103.45,3176.64,3103.45,3176.64,61400],["2015-02-12",3220.56,3352.31,3220.56,3308.39,451200],["2015-02-13",3279.11,3352.31,3279.11,3352.31,239300],["2015-02-24",3366.95,3484.06,3366.95,3484.06,273200],["2015-02-25",3484.06,3498.7,3381.58,3381.58,279200],["2015-02-26",3484.06,3484.06,3352.31,3469.42,199600],["2015-02-27",3469.42,3571.89,3440.14,3571.89,318900],["2015-03-02",3586.53,3586.53,3425.5,3527.97,198000],["2015-03-03",3484.06,3689.0,3484.06,3659.72,409000],["2015-03-04",3659.72,3732.92,3630.45,3674.36,290000],["2015-03-05",3674.36,3674.36,3586.53,3615.81,175900],["2015-03-06",3615.81,3674.36,3586.53,3645.08,210500],["2015-03-09",3615.81,3659.72,3513.33,3542.61,183700],["2015-03-10",3484.06,3557.25,3469.42,3557.25,219600],["2015-03-11",3484.06,3484.06,3396.22,3396.22,316600],["2015-03-12",3366.95,3410.86,3293.75,3396.22,196200],["2015-03-13",3410.86,3513.33,3410.86,3498.7,303000],["2015-03-16",3513.33,3513.33,3366.95,3366.95,395000],["2015-03-17",3366.95,3484.06,3366.95,3440.14,260000],["2015-03-18",3381.58,3440.14,3381.58,3410.86,93900],["2015-03-19",3396.22,3440.14,3381.58,3381.58,83500],["2015-03-20",3366.95,3381.58,3323.03,3381.58,105500],["2015-03-23",3366.95,3366.95,3308.39,3337.67,50500],["2015-03-24",3264.47,3308.39,3220.56,3293.75,76500],["2015-03-25",3293.75,3337.67,3264.47,3308.39,37300],["2015-03-26",3308.39,3396.22,3308.39,3381.58,105200],["2015-03-27",3381.58,3454.78,3220.56,3366.95,211600],["2015-03-30",3337.67,3352.31,3249.83,3249.83,26600],["2015-03-31",3249.83,3264.47,3162.0,3264.47,49100],["2015-04-01",3220.56,3220.56,3044.89,3162.0,115200],["2015-04-02",3103.45,3220.56,3088.81,3220.56,33600],["2015-04-03",3220.56,3220.56,3162.0,3176.64,35600],["2015-04-06",3176.64,3220.56,3176.64,3220.56,49000],["2015-04-07",3220.56,3381.58,3191.28,3323.03,74600],["2015-04-08",3323.03,3337.67,3264.47,3308.39,44000],["2015-04-09",3249.83,3381.58,3249.83,3337.67,167300],["2015-04-10",3366.95,3381.58,3323.03,3366.95,82800],["2015-04-13",3366.95,3366.95,3308.39,3352.31,4800],["2015-04-14",3264.47,3352.31,3205.92,3205.92,105200],["2015-04-15",3205.92,3249.83,3162.0,3191.28,45300],["2015-04-16",3220.56,3220.56,3162.0,3176.64,82500],["2015-04-17",3176.64,3191.28,3162.0,3176.64,72200],["2015-04-20",3162.0,3176.64,3147.36,3162.0,25100],["2015-04-21",3074.17,3191.28,3074.17,3162.0,78800],["2015-04-22",3162.0,3162.0,3088.81,3088.81,74200],["2015-04-23",3088.81,3088.81,3044.89,3059.53,40100],["2015-04-24",3059.53,3074.17,2986.33,3074.17,78100],["2015-04-27",3088.81,3088.81,2971.7,3044.89,30000],["2015-05-04",3044.89,3044.89,2913.14,2913.14,110000],["2015-05-05",2898.5,2898.5,2635.0,2854.58,39200],["2015-05-06",2839.95,2839.95,2722.83,2766.75,82000],["2015-05-07",2503.25,2883.86,2503.25,2883.86,138400],["2015-05-08",2883.86,2971.7,2869.22,2913.14,48400],["2015-05-11",2913.14,2957.06,2883.86,2913.14,67900],["2015-05-12",2635.0,2898.5,2635.0,2869.22,91600],["2015-05-13",2913.14,2957.06,2883.86,2927.78,138800],["2015-05-14",2927.78,3059.53,2898.5,3030.25,143100],["2015-05-15",3015.61,3103.45,3015.61,3015.61,74800],["2015-05-18",3015.61,3044.89,2927.78,2927.78,118100],["2015-05-19",2927.78,3015.61,2927.78,3000.97,162600],["2015-05-20",3044.89,3147.36,3000.97,3074.17,173900],["2015-05-21",3088.81,3088.81,3030.25,3074.17,169000],["2015-05-22",3044.89,3074.17,3044.89,3074.17,75000],["2015-05-25",3118.08,3132.72,3074.17,3088.81,115510],["2015-05-26",3326.41,3326.41,3041.29,3057.13,60700],["2015-05-27",3057.13,3057.13,2993.77,2993.77,36400],["2015-05-28",2977.93,3088.81,2977.93,3072.97,128100],["2015-05-29",3057.13,3104.65,3025.45,3041.29,74700],["2015-06-01",3009.61,3057.13,3009.61,3009.61,75400],["2015-06-02",2977.93,3009.61,2946.25,2946.25,58100],["2015-06-03",2930.41,3009.61,2930.41,2977.93,188800],["2015-06-04",2977.93,2993.77,2962.09,2977.93,150700],["2015-06-05",2977.93,3041.29,2962.09,3041.29,36400],["2015-06-08",3041.29,3057.13,2993.77,3041.29,149600],["2015-06-09",3025.45,3263.05,3025.45,3183.85,313510],["2015-06-10",3215.53,3373.93,3215.53,3326.41,340300],["2015-06-11",3373.93,3405.61,3326.41,3358.09,206700],["2015-06-12",3326.41,3373.93,3294.73,3310.57,132300],["2015-06-15",3263.05,3421.45,3263.05,3373.93,286800],["2015-06-16",3326.41,3342.25,3247.21,3247.21,114800],["2015-06-17",3231.37,3231.37,3168.01,3183.85,89500],["2015-06-18",3215.53,3310.57,3199.69,3215.53,62800],["2015-06-19",3247.21,3247.21,3199.69,3215.53,67200],["2015-06-22",3199.69,3215.53,3183.85,3183.85,78100],["2015-06-23",3247.21,3247.21,3168.01,3183.85,56500],["2015-06-24",3168.01,3231.37,3136.33,3199.69,63600],["2015-06-25",3215.53,3215.53,3136.33,3136.33,41200],["2015-06-26",3136.33,3199.69,3136.33,3136.33,50500],["2015-06-29",3136.33,3168.01,3136.33,3168.01,31800],["2015-06-30",3168.01,3231.37,3152.17,3183.85,109900],["2015-07-01",3183.85,3183.85,3104.65,3136.33,47700],["2015-07-02",3136.33,3168.01,3120.49,3168.01,59400],["2015-07-03",3215.53,3215.53,3152.17,3199.69,21800],["2015-07-06",3247.21,3247.21,3152.17,3215.53,63500],["2015-07-07",3168.01,3294.73,3168.01,3263.05,157700],["2015-07-08",3231.37,3263.05,3136.33,3168.01,74400],["2015-07-09",3168.01,3183.85,3120.49,3152.17,146900],["2015-07-10",3136.33,3168.01,3120.49,3136.33,88200],["2015-07-13",3152.17,3199.69,3152.17,3183.85,94300],["2015-07-14",3199.69,3199.69,3120.49,3136.33,29600],["2015-07-15",3104.65,3136.33,3072.97,3136.33,8100],["2015-07-16",3120.49,3120.49,3041.29,3120.49,31600],["2015-07-17",3120.49,3120.49,3120.49,3120.49,0],["2015-07-20",3057.13,3120.49,3025.45,3120.49,22800],["2015-07-21",3041.29,3104.65,3025.45,3041.29,61800],["2015-07-22",3025.45,3072.97,3025.45,3072.97,32500],["2015-07-23",3104.65,3104.65,3009.61,3025.45,50400],["2015-07-24",3009.61,3009.61,2946.25,2962.09,20600],["2015-07-27",2962.09,2962.09,2914.57,2962.09,38100],["2015-07-28",2930.41,2962.09,2898.73,2898.73,56700],["2015-07-29",2898.73,2946.25,2898.73,2930.41,52600],["2015-07-30",2914.57,2946.25,2914.57,2930.41,12800],["2015-07-31",2914.57,2930.41,2882.89,2930.41,65500],["2015-08-03",2914.57,2914.57,2867.05,2867.05,14700],["2015-08-04",2898.73,2930.41,2882.89,2914.57,20200],["2015-08-05",2914.57,2930.41,2914.57,2914.57,38100],["2015-08-06",2930.41,2930.41,2882.89,2914.57,33300],["2015-08-07",2898.73,2914.57,2882.89,2898.73,16400],["2015-08-10",2898.73,2914.57,2882.89,2882.89,10300],["2015-08-11",2867.05,2867.05,2819.53,2851.21,42600],["2015-08-12",2819.53,2835.37,2803.69,2835.37,17200],["2015-08-13",2882.89,2882.89,2819.53,2835.37,11600],["2015-08-14",2819.53,2819.53,2787.85,2787.85,9500],["2015-08-17",2756.17,2756.17,2692.81,2692.81,66300],["2015-08-18",2692.81,2724.49,2692.81,2724.49,36000],["2015-08-19",2708.65,2740.33,2676.97,2740.33,37300],["2015-08-20",2740.33,2740.33,2692.81,2724.49,8900],["2015-08-21",2661.13,2661.13,2534.41,2534.41,95100],["2015-08-24",2502.73,2566.09,2296.8,2296.8,121200],["2015-08-25",2217.6,2376.0,2217.6,2360.16,87810],["2015-08-26",2407.69,2486.89,2407.69,2486.89,41300],["2015-08-27",2502.73,2581.93,2486.89,2581.93,24200],["2015-08-28",2502.73,2550.25,2502.73,2550.25,8900],["2015-08-31",2471.05,2486.89,2455.21,2486.89,14700],["2015-09-01",2518.57,2581.93,2502.73,2550.25,49600],["2015-09-03",2566.09,2581.93,2550.25,2566.09,12900],["2015-09-04",2534.41,2566.09,2534.41,2566.09,54700],["2015-09-07",2581.93,2581.93,2502.73,2502.73,7900],["2015-09-08",2486.89,2534.41,2486.89,2534.41,16300],["2015-09-09",2550.25,2550.25,2534.41,2534.41,11800],["2015-09-10",2566.09,2566.09,2518.57,2534.41,12100],["2015-09-11",2534.41,2534.41,2455.21,2534.41,12400],["2015-09-14",2518.57,2518.57,2471.05,2471.05,5000],["2015-09-15",2486.89,2486.89,2455.21,2471.05,22300],["2015-09-16",2471.05,2471.05,2471.05,2471.05,1700],["2015-09-17",2471.05,2486.89,2471.05,2486.89,25800],["2015-09-18",2502.73,2534.41,2502.73,2502.73,16600],["2015-09-21",2502.73,2534.41,2502.73,2534.41,9600],["2015-09-22",2502.73,2502.73,2486.89,2502.73,20900],["2015-09-23",2502.73,2502.73,2486.89,2502.73,7100],["2015-09-24",2502.73,2629.45,2502.73,2566.09,96700],["2015-09-25",2566.09,2661.13,2566.09,2613.61,95900],["2015-09-28",2613.61,2645.29,2581.93,2613.61,22100],["2015-09-29",2439.37,2581.93,2439.37,2518.57,30800],["2015-09-30",2518.57,2550.25,2518.57,2550.25,35100],["2015-10-01",2534.41,2550.25,2502.73,2502.73,30900],["2015-10-02",2518.57,2550.25,2518.57,2550.25,35600],["2015-10-05",2566.09,2581.93,2534.41,2581.93,20100],["2015-10-06",2613.61,2613.61,2581.93,2581.93,16600],["2015-10-07",2597.77,2597.77,2566.09,2581.93,20500],["2015-10-08",2581.93,2787.85,2581.93,2787.85,151600],["2015-10-09",2756.17,2772.01,2708.65,2708.65,36900],["2015-10-12",2708.65,2724.49,2708.65,2724.49,34700],["2015-10-13",2724.49,2724.49,2661.13,2676.97,12600],["2015-10-14",2740.33,2740.33,2692.81,2708.65,52700],["2015-10-15",2708.65,2756.17,2692.81,2756.17,9000],["2015-10-16",2756.17,2756.17,2724.49,2740.33,2400],["2015-10-19",2708.65,2740.33,2676.97,2676.97,24900],["2015-10-20",2692.81,2692.81,2629.45,2692.81,28200],["2015-10-21",2661.13,2676.97,2629.45,2629.45,40500],["2015-10-22",2597.77,2708.65,2597.77,2676.97,207800],["2015-10-23",2661.13,2676.97,2629.45,2645.29,327200],["2015-10-26",2645.29,2692.81,2629.45,2645.29,45500],["2015-10-27",2692.81,2787.85,2645.29,2756.17,83400],["2015-10-28",2756.17,2756.17,2740.33,2756.17,101200],["2015-10-29",2756.17,2772.01,2692.81,2772.01,95200],["2015-10-30",2772.01,2772.01,2740.33,2740.33,13200],["2015-11-02",2724.49,2724.49,2692.81,2692.81,20100],["2015-11-03",2676.97,2724.49,2676.97,2724.49,20000],["2015-11-04",2692.81,2708.65,2692.81,2692.81,48800],["2015-11-05",2676.97,2724.49,2676.97,2724.49,45400],["2015-11-06",2724.49,2740.33,2724.49,2724.49,61300],["2015-11-09",2724.49,2740.33,2724.49,2724.49,24500],["2015-11-10",2724.49,2724.49,2676.97,2676.97,34600],["2015-11-11",2676.97,2692.81,2676.97,2692.81,17100],["2015-11-12",2692.81,2692.81,2661.13,2692.81,29800],["2015-11-13",2676.97,2692.81,2676.97,2692.81,33100],["2015-11-16",2661.13,2676.97,2645.29,2676.97,16400],["2015-11-17",2661.13,2661.13,2661.13,2661.13,24600],["2015-11-18",2661.13,2676.97,2629.45,2676.97,1700],["2015-11-19",2645.29,2661.13,2613.61,2661.13,27200],["2015-11-20",2661.13,2692.81,2645.29,2645.29,23300],["2015-11-23",2645.29,2661.13,2645.29,2661.13,11600],["2015-11-24",2661.13,2661.13,2645.29,2661.13,4800],["2015-11-25",2613.61,2661.13,2613.61,2661.13,18200],["2015-11-26",2661.13,2676.97,2581.93,2597.77,160600],["2015-11-27",2613.61,2676.97,2613.61,2645.29,39900],["2015-11-30",2645.29,2645.29,2629.45,2629.45,12200],["2015-12-01",2629.45,2645.29,2629.45,2629.45,46700],["2015-12-02",2645.29,2645.29,2629.45,2629.45,11500],["2015-12-03",2645.29,2692.81,2645.29,2676.97,32200],["2015-12-04",2692.81,2692.81,2645.29,2692.81,6300],["2015-12-07",2692.81,2692.81,2692.81,2692.81,0],["2015-12-08",2676.97,2692.81,2676.97,2692.81,4100],["2015-12-09",2676.97,2692.81,2645.29,2645.29,24600],["2015-12-10",2645.29,2645.29,2645.29,2645.29,36300],["2015-12-11",2629.45,2661.13,2629.45,2661.13,19000],["2015-12-14",2629.45,2661.13,2629.45,2661.13,200],["2015-12-15",2661.13,2661.13,2661.13,2661.13,200],["2015-12-16",2645.29,2661.13,2645.29,2645.29,3200],["2015-12-17",2661.13,2661.13,2645.29,2645.29,5400],["2015-12-18",2645.29,2661.13,2645.29,2661.13,10100],["2015-12-21",2629.45,2661.13,2629.45,2661.13,1100],["2015-12-22",2645.29,2676.97,2645.29,2661.13,12700],["2015-12-23",2661.13,2661.13,2645.29,2645.29,8100],["2015-12-24",2661.13,2661.13,2645.29,2645.29,28100],["2015-12-25",2613.61,2629.45,2613.61,2613.61,24300],["2015-12-28",2581.93,2613.61,2581.93,2581.93,3700],["2015-12-29",2597.77,2597.77,2597.77,2597.77,1700],["2015-12-30",2661.13,2692.81,2661.13,2692.81,18100],["2015-12-31",2772.01,2772.01,2629.45,2740.33,35200],["2016-01-04",2692.81,2835.37,2676.97,2772.01,166700],["2016-01-05",2772.01,2930.41,2772.01,2867.05,101600],["2016-01-06",2867.05,2898.73,2867.05,2882.89,61200],["2016-01-07",2882.89,2882.89,2692.81,2835.37,54500],["2016-01-08",2787.85,2787.85,2692.81,2787.85,16700],["2016-01-11",2692.81,2692.81,2645.29,2645.29,86900],["2016-01-12",2645.29,2692.81,2629.45,2692.81,39000],["2016-01-13",2692.81,2724.49,2661.13,2676.97,34800],["2016-01-14",2676.97,2676.97,2597.77,2661.13,53300],["2016-01-15",2629.45,2629.45,2566.09,2566.09,20300],["2016-01-18",2328.48,2566.09,2312.64,2566.09,4800],["2016-01-19",2455.21,2613.61,2455.21,2566.09,7100],["2016-01-20",2566.09,2613.61,2502.73,2581.93,22600],["2016-01-21",2566.09,2566.09,2328.48,2328.48,164200],["2016-01-22",2296.8,2328.48,2170.08,2280.96,80900],["2016-01-25",2280.96,2376.0,2280.96,2344.32,33500],["2016-01-26",2344.32,2376.0,2296.8,2344.32,21800],["2016-01-27",2360.16,2360.16,2249.28,2280.96,130500],["2016-01-28",2280.96,2312.64,2280.96,2280.96,42800],["2016-01-29",2280.96,2280.96,2265.12,2265.12,56400],["2016-02-01",2265.12,2296.8,2249.28,2265.12,47000],["2016-02-02",2265.12,2280.96,2265.12,2280.96,1000],["2016-02-03",2217.6,2265.12,2217.6,2265.12,2800],["2016-02-04",2265.12,2280.96,2265.12,2265.12,11400],["2016-02-05",2280.96,2280.96,2265.12,2265.12,10400],["2016-02-15",2265.12,2265.12,2233.44,2233.44,300],["2016-02-16",2233.44,2280.96,2233.44,2265.12,50800],["2016-02-17",2280.96,2296.8,2265.12,2296.8,29900],["2016-02-18",2280.96,2296.8,2280.96,2296.8,17200],["2016-02-19",2296.8,2328.48,2296.8,2296.8,65200],["2016-02-22",2296.8,2328.48,2296.8,2312.64,55100],["2016-02-23",2312.64,2376.0,2296.8,2296.8,58800],["2016-02-24",2296.8,2296.8,2265.12,2280.96,19100],["2016-02-25",2280.96,2280.96,2217.6,2233.44,81000],["2016-02-26",2233.44,2249.28,2217.6,2233.44,47300],["2016-02-29",2217.6,2376.0,2217.6,2296.8,101800],["2016-03-01",2344.32,2344.32,2296.8,2296.8,16000],["2016-03-02",2280.96,2296.8,2280.96,2280.96,35200],["2016-03-03",2233.44,2280.96,2090.88,2280.96,89600],["2016-03-04",2265.12,2280.96,2265.12,2280.96,39800],["2016-03-07",2280.96,2280.96,2233.44,2280.96,73600],["2016-03-08",2265.12,2265.12,2233.44,2249.28,31500],["2016-03-09",2265.12,2265.12,2233.44,2233.44,27500],["2016-03-10",2233.44,2280.96,2233.44,2280.96,50300],["2016-03-11",2280.96,2280.96,2265.12,2265.12,27600],["2016-03-14",2265.12,2296.8,2265.12,2280.96,44300],["2016-03-15",2360.16,2376.0,2296.8,2312.64,48200],["2016-03-16",2328.48,2328.48,2312.64,2328.48,18700],["2016-03-17",2328.48,2328.48,2296.8,2312.64,27900],["2016-03-18",2312.64,2312.64,2249.28,2265.12,27500],["2016-03-21",2265.12,2265.12,2233.44,2233.44,13000],["2016-03-22",2233.44,2296.8,2233.44,2296.8,16000],["2016-03-23",2296.8,2296.8,2265.12,2280.96,29300],["2016-03-24",2233.44,2296.8,2059.2,2265.12,85400],["2016-03-25",2296.8,2296.8,2249.28,2265.12,35800],["2016-03-28",2280.96,2280.96,2249.28,2265.12,16900],["2016-03-29",2265.12,2265.12,2249.28,2265.12,44200],["2016-03-30",2249.28,2265.12,2249.28,2265.12,91400],["2016-03-31",2296.8,2296.8,2280.96,2280.96,35100],["2016-04-01",2296.8,2455.21,2296.8,2391.85,141800],["2016-04-04",2423.53,2597.77,2280.96,2376.0,147700],["2016-04-05",2423.53,2423.53,2344.32,2423.53,24300],["2016-04-06",2407.69,2423.53,2344.32,2423.53,11000],["2016-04-07",2423.53,2455.21,2407.69,2423.53,47500],["2016-04-08",2423.53,2423.53,2360.16,2376.0,26100],["2016-04-11",2439.37,2439.37,2328.48,2328.48,9700],["2016-04-12",2360.16,2360.16,2312.64,2328.48,6300],["2016-04-13",2312.64,2312.64,2296.8,2312.64,6300],["2016-04-14",2312.64,2312.64,2280.96,2280.96,10000],["2016-04-15",2296.8,2296.8,2265.12,2280.96,15500],["2016-04-19",2280.96,2280.96,2280.96,2280.96,0],["2016-04-20",2280.96,2280.96,2280.96,2280.96,0],["2016-04-21",2233.44,2249.28,2217.6,2233.44,88800],["2016-04-22",2217.6,2217.6,2122.56,2170.08,73400],["2016-04-25",2170.08,2170.08,2138.4,2138.4,18800],["2016-04-26",2138.4,2154.24,2138.4,2154.24,25600],["2016-04-27",2154.24,2170.08,2138.4,2138.4,13300],["2016-04-28",2154.24,2170.08,2154.24,2170.08,17500],["2016-04-29",2170.08,2170.08,2122.56,2170.08,6700],["2016-05-04",2154.24,2170.08,2106.72,2170.08,22900],["2016-05-05",2217.6,2249.28,2217.6,2217.6,11500],["2016-05-06",2170.08,2201.76,2170.08,2201.76,1000],["2016-05-09",2138.4,2138.4,2138.4,2138.4,5900],["2016-05-10",2138.4,2154.24,2138.4,2138.4,27500],["2016-05-11",2170.08,2170.08,2154.24,2154.24,11900],["2016-05-12",2170.08,2201.76,2170.08,2170.08,3000],["2016-05-13",2170.08,2170.08,2170.08,2170.08,10500],["2016-05-16",2154.24,2154.24,2138.4,2154.24,46300],["2016-05-17",2201.76,2201.76,2154.24,2154.24,8400],["2016-05-18",2154.24,2170.08,2154.24,2170.08,27800],["2016-05-19",2170.08,2170.08,2154.24,2170.08,32600],["2016-05-20",2185.92,2201.76,2170.08,2170.08,42800],["2016-05-23",2170.08,2170.08,2154.24,2170.08,2500],["2016-05-24",2138.4,2170.08,2138.4,2170.08,800],["2016-05-25",2170.08,2185.92,2154.24,2185.92,7300],["2016-05-26",2154.24,2185.92,2154.24,2185.92,12800],["2016-05-27",2170.08,2170.08,2170.08,2170.08,14700],["2016-05-30",2170.08,2170.08,2170.08,2170.08,10400],["2016-05-31",2170.08,2185.92,2170.08,2170.08,34900],["2016-06-01",2170.08,2217.6,2170.08,2201.76,28500],["2016-06-02",2201.76,2233.44,2201.76,2233.44,25500],["2016-06-03",2233.44,2265.12,2233.44,2233.44,63500],["2016-06-06",2249.28,2249.28,2201.76,2201.76,11700],["2016-06-07",2217.6,2217.6,2201.76,2217.6,5600],["2016-06-08",2217.6,2217.6,2201.76,2217.6,32500],["2016-06-09",2217.6,2217.6,2138.4,2217.6,12000],["2016-06-10",2249.28,2249.28,2201.76,2233.44,40000],["2016-06-13",2233.44,2265.12,2233.44,2265.12,79500],["2016-06-14",2233.44,2249.28,2233.44,2233.44,36200],["2016-06-15",2233.44,2233.44,2201.76,2217.6,18300],["2016-06-16",2217.6,2280.96,2185.92,2185.92,60700],["2016-06-17",2170.08,2217.6,2170.08,2201.76,14500],["2016-06-20",2201.76,2201.76,2170.08,2201.76,26800],["2016-06-21",2217.6,2217.6,2185.92,2201.76,24400],["2016-06-22",2201.76,2265.12,2170.08,2265.12,67200],["2016-06-23",2280.96,2360.16,2249.28,2312.64,130700],["2016-06-24",2233.44,2249.28,2154.24,2249.28,94700],["2016-06-27",2249.28,2249.28,2185.92,2217.6,22100],["2016-06-28",2217.6,2217.6,2138.4,2217.6,13400],["2016-06-29",2249.28,2280.96,2217.6,2233.44,21000],["2016-06-30",2265.12,2265.12,2217.6,2249.28,10200],["2016-07-01",2233.44,2265.12,2217.6,2217.6,11800],["2016-07-04",2217.6,2217.6,2185.92,2217.6,30200],["2016-07-05",2170.08,2217.6,2170.08,2201.76,27500],["2016-07-06",2233.44,2265.12,2217.6,2249.28,73100],["2016-07-07",2280.96,2471.05,2280.96,2471.05,558200],["2016-07-08",2471.05,2502.73,2376.0,2407.69,91500],["2016-07-11",2407.69,2407.69,2328.48,2328.48,32600],["2016-07-12",2265.12,2344.32,2249.28,2296.8,48400],["2016-07-13",2296.8,2328.48,2249.28,2265.12,100800],["2016-07-14",2249.28,2328.48,2217.6,2296.8,107400],["2016-07-15",2249.28,2280.96,2233.44,2280.96,67700],["2016-07-18",2296.8,2312.64,2233.44,2312.64,4300],["2016-07-19",2249.28,2280.96,2249.28,2249.28,27000],["2016-07-20",2233.44,2265.12,2185.92,2185.92,72500],["2016-07-21",2201.76,2217.6,2185.92,2201.76,14300],["2016-07-22",2217.6,2217.6,2185.92,2201.76,18400],["2016-07-25",2217.6,2296.8,2201.76,2296.8,28700],["2016-07-26",2265.12,2296.8,2249.28,2280.96,24600],["2016-07-27",2280.96,2312.64,2249.28,2280.96,56500],["2016-07-28",2265.12,2280.96,2249.28,2265.12,30700],["2016-07-29",2265.12,2265.12,2249.28,2265.12,21400],["2016-08-01",2217.6,2249.28,2217.6,2249.28,6900],["2016-08-02",2217.6,2233.44,2185.92,2217.6,41700],["2016-08-03",2233.44,2233.44,2170.08,2217.6,9000],["2016-08-04",2217.6,2217.6,2170.08,2170.08,12900],["2016-08-05",2185.92,2185.92,2154.24,2154.24,25200],["2016-08-08",2154.24,2170.08,2106.72,2106.72,59700],["2016-08-09",2122.56,2170.08,2122.56,2122.56,15900],["2016-08-10",2154.24,2185.92,2154.24,2185.92,29600],["2016-08-11",2185.92,2201.76,2154.24,2201.76,15000],["2016-08-12",2185.92,2185.92,2170.08,2170.08,10700],["2016-08-15",2170.08,2201.76,2154.24,2201.76,8000],["2016-08-16",2185.92,2217.6,2185.92,2217.6,36400],["2016-08-17",2217.6,2217.6,2201.76,2201.76,61300],["2016-08-18",2217.6,2217.6,2201.76,2217.6,12700],["2016-08-19",2249.28,2376.0,2249.28,2296.8,114200],["2016-08-22",2312.64,2360.16,2296.8,2312.64,75200],["2016-08-23",2312.64,2312.64,2280.96,2280.96,18100],["2016-08-24",2280.96,2280.96,2265.12,2280.96,20000],["2016-08-25",2280.96,2280.96,2249.28,2265.12,27900],["2016-08-26",2300.52,2300.52,2158.95,2212.04,19600],["2016-08-29",2229.73,2229.73,2141.25,2158.95,28600],["2016-08-30",2123.55,2158.95,2123.55,2158.95,4100],["2016-08-31",2158.95,2176.64,2158.95,2176.64,29900],["2016-09-01",2176.64,2176.64,2141.25,2141.25,8500],["2016-09-05",2176.64,2176.64,2123.55,2141.25,10800],["2016-09-06",2123.55,2141.25,2123.55,2141.25,77700],["2016-09-07",2123.55,2123.55,2105.86,2105.86,5100],["2016-09-08",2105.86,2123.55,2105.86,2123.55,38900],["2016-09-09",2105.86,2123.55,2105.86,2123.55,12400],["2016-09-12",2105.86,2105.86,2070.47,2070.47,7700],["2016-09-13",2088.16,2105.86,2088.16,2105.86,11500],["2016-09-14",2105.86,2105.86,2070.47,2088.16,26800],["2016-09-15",2052.77,2070.47,2035.07,2070.47,12800],["2016-09-16",2052.77,2070.47,2035.07,2035.07,20000],["2016-09-19",2035.07,2035.07,1946.59,2035.07,52900],["2016-09-20",2088.16,2105.86,1946.59,1999.68,17000],["2016-09-21",1999.68,1999.68,1964.29,1999.68,5900],["2016-09-22",2088.16,2088.16,2017.38,2035.07,43400],["2016-09-23",2035.07,2035.07,2035.07,2035.07,500],["2016-09-26",2017.38,2035.07,1964.29,2017.38,1600],["2016-09-27",2017.38,2017.38,1981.98,2017.38,2400],["2016-09-28",2017.38,2017.38,1946.59,1999.68,2600],["2016-09-29",1964.29,1981.98,1964.29,1981.98,4400],["2016-09-30",1981.98,2017.38,1981.98,1999.68,7200],["2016-10-03",1999.68,2017.38,1999.68,1999.68,9700],["2016-10-04",1999.68,1999.68,1981.98,1981.98,5300],["2016-10-05",1981.98,1999.68,1964.29,1981.98,15300],["2016-10-06",1981.98,1981.98,1964.29,1981.98,3000],["2016-10-07",2105.86,2123.55,1999.68,1999.68,3500],["2016-10-10",1981.98,1999.68,1964.29,1999.68,12600],["2016-10-11",1981.98,1999.68,1981.98,1999.68,60100],["2016-10-12",1999.68,2017.38,1981.98,1999.68,54500],["2016-10-13",1999.68,1999.68,1981.98,1999.68,17100],["2016-10-14",1999.68,1999.68,1964.29,1999.68,37700],["2016-10-17",1999.68,2017.38,1999.68,2017.38,41100],["2016-10-18",2017.38,2017.38,2017.38,2017.38,64200],["2016-10-19",2035.07,2035.07,1981.98,2017.38,49500],["2016-10-20",2017.38,2070.47,1999.68,2070.47,54300],["2016-10-21",2105.86,2265.12,2105.86,2265.12,225100],["2016-10-24",2300.52,2300.52,2176.64,2176.64,30500],["2016-10-25",2300.52,2300.52,2194.34,2229.73,34600],["2016-10-26",2229.73,2229.73,2158.95,2194.34,3400],["2016-10-27",2194.34,2389.0,2194.34,2389.0,79400],["2016-10-28",2282.82,2371.3,2282.82,2335.91,19200],["2016-10-31",2300.52,2300.52,2265.12,2300.52,5800],["2016-11-01",2265.12,2265.12,2229.73,2265.12,10800],["2016-11-02",2247.43,2265.12,2212.04,2265.12,16300],["2016-11-03",2247.43,2300.52,2176.64,2300.52,13900],["2016-11-04",2212.04,2247.43,2212.04,2247.43,7800],["2016-11-07",2282.82,2300.52,2247.43,2282.82,30800],["2016-11-08",2300.52,2300.52,2212.04,2282.82,28900],["2016-11-09",2212.04,2282.82,2176.64,2282.82,27100],["2016-11-10",2300.52,2335.91,2282.82,2335.91,40200],["2016-11-11",2335.91,2406.7,2335.91,2389.0,163600],["2016-11-14",2459.78,2530.57,2424.39,2442.09,12200],["2016-11-15",2424.39,2442.09,2282.82,2282.82,5800],["2016-11-16",2282.82,2389.0,2282.82,2335.91,25800],["2016-11-17",2318.21,2371.3,2282.82,2371.3,33600],["2016-11-18",2335.91,2353.61,2247.43,2335.91,31000],["2016-11-21",2318.21,2335.91,2247.43,2335.91,21800],["2016-11-22",2265.12,2477.48,2265.12,2477.48,28300],["2016-11-23",2459.78,2495.18,2353.61,2495.18,69700],["2016-11-24",2495.18,2495.18,2353.61,2459.78,20300],["2016-11-25",2353.61,2442.09,2229.73,2442.09,167700],["2016-11-28",2265.12,2371.3,2212.04,2371.3,98200],["2016-11-29",2335.91,2335.91,2158.95,2176.64,37400],["2016-11-30",2176.64,2212.04,2070.47,2105.86,34000],["2016-12-01",2105.86,2247.43,2088.16,2194.34,28200],["2016-12-02",2176.64,2194.34,2105.86,2176.64,30700],["2016-12-05",2123.55,2158.95,2105.86,2158.95,19400],["2016-12-06",2088.16,2105.86,2070.47,2105.86,15100],["2016-12-07",2123.55,2123.55,2123.55,2123.55,2600],["2016-12-08",2194.34,2194.34,2158.95,2158.95,4800],["2016-12-09",2105.86,2105.86,2105.86,2105.86,6300],["2016-12-12",2105.86,2105.86,2088.16,2088.16,11000],["2016-12-13",2088.16,2088.16,2052.77,2052.77,8300],["2016-12-14",2212.04,2212.04,2088.16,2105.86,5500],["2016-12-15",2141.25,2141.25,2105.86,2123.55,6200],["2016-12-16",2105.86,2158.95,2105.86,2141.25,7600],["2016-12-19",2194.34,2194.34,2123.55,2158.95,49900],["2016-12-20",2123.55,2123.55,2105.86,2123.55,11800],["2016-12-21",2105.86,2123.55,2070.47,2123.55,16100],["2016-12-22",2105.86,2176.64,2105.86,2176.64,5200],["2016-12-23",2088.16,2158.95,2088.16,2158.95,10200],["2016-12-26",2158.95,2158.95,2158.95,2158.95,0],["2016-12-27",2158.95,2158.95,2158.95,2158.95,0],["2016-12-28",2070.47,2158.95,2070.47,2158.95,9200],["2016-12-29",2105.86,2105.86,2088.16,2088.16,20900],["2016-12-30",2070.47,2088.16,2035.07,2088.16,20700],["2017-01-03",2088.16,2088.16,2088.16,2088.16,24000],["2017-01-04",2070.47,2123.55,2070.47,2123.55,4000],["2017-01-05",2123.55,2123.55,2105.86,2105.86,6800],["2017-01-06",2088.16,2123.55,2088.16,2123.55,21600],["2017-01-09",2088.16,2105.86,2088.16,2105.86,25100],["2017-01-10",2088.16,2141.25,2088.16,2123.55,19500],["2017-01-11",2105.86,2141.25,2088.16,2141.25,13000],["2017-01-12",2105.86,2141.25,2105.86,2141.25,25600],["2017-01-13",2176.64,2176.64,2123.55,2176.64,10800],["2017-01-16",2176.64,2176.64,2141.25,2158.95,4900],["2017-01-17",2158.95,2194.34,2158.95,2158.95,2100],["2017-01-18",2212.04,2212.04,2141.25,2158.95,6700],["2017-01-19",2158.95,2158.95,2123.55,2123.55,3600],["2017-01-20",2123.55,2158.95,2123.55,2158.95,1800],["2017-01-23",2105.86,2123.55,2088.16,2105.86,55800],["2017-01-24",2105.86,2123.55,2105.86,2123.55,2100],["2017-01-25",2035.07,2176.64,2035.07,2176.64,3100],["2017-02-02",2105.86,2176.64,2105.86,2176.64,1400],["2017-02-03",2141.25,2141.25,2141.25,2141.25,2000],["2017-02-06",2141.25,2158.95,2141.25,2158.95,40700],["2017-02-07",2176.64,2300.52,2176.64,2212.04,35600],["2017-02-08",2141.25,2212.04,2141.25,2212.04,800],["2017-02-09",2158.95,2212.04,2158.95,2212.04,4600],["2017-02-10",2158.95,2212.04,2158.95,2212.04,24300],["2017-02-13",2212.04,2247.43,2176.64,2212.04,46100],["2017-02-14",2212.04,2247.43,2212.04,2247.43,4700],["2017-02-15",2265.12,2282.82,2265.12,2265.12,16200],["2017-02-16",2265.12,2265.12,2194.34,2247.43,2200],["2017-02-17",2176.64,2229.73,2123.55,2229.73,6800],["2017-02-20",2176.64,2212.04,2176.64,2212.04,11500],["2017-02-21",2212.04,2229.73,2194.34,2229.73,26000],["2017-02-22",2247.43,2265.12,2194.34,2229.73,19000],["2017-02-23",2194.34,2229.73,2176.64,2194.34,11800],["2017-02-24",2212.04,2212.04,2194.34,2212.04,33300],["2017-02-27",2194.34,2229.73,2194.34,2212.04,27300],["2017-02-28",2212.04,2212.04,2194.34,2212.04,37100],["2017-03-01",2194.34,2212.04,2194.34,2194.34,9600],["2017-03-02",2194.34,2229.73,2194.34,2194.34,4100],["2017-03-03",2176.64,2194.34,2176.64,2194.34,29200],["2017-03-06",2229.73,2229.73,2194.34,2194.34,9300],["2017-03-07",2194.34,2318.21,2176.64,2265.12,100300],["2017-03-08",2282.82,2371.3,2265.12,2335.91,56600],["2017-03-09",2371.3,2371.3,2300.52,2335.91,37000],["2017-03-10",2282.82,2318.21,2247.43,2282.82,16900],["2017-03-13",2247.43,2265.12,2212.04,2247.43,36900],["2017-03-14",2229.73,2247.43,2229.73,2247.43,36600],["2017-03-15",2212.04,2247.43,2194.34,2229.73,67800],["2017-03-16",2212.04,2229.73,2194.34,2229.73,23200],["2017-03-17",2212.04,2229.73,2194.34,2212.04,23300],["2017-03-20",2212.04,2212.04,2194.34,2212.04,13300],["2017-03-21",2212.04,2229.73,2194.34,2229.73,23000],["2017-03-22",2212.04,2212.04,2176.64,2212.04,37500],["2017-03-23",2194.34,2212.04,2176.64,2194.34,41800],["2017-03-24",2194.34,2194.34,2176.64,2194.34,12100],["2017-03-27",2194.34,2194.34,2176.64,2194.34,10000],["2017-03-28",2194.34,2194.34,2176.64,2194.34,28400],["2017-03-29",2176.64,2194.34,2176.64,2176.64,51200],["2017-03-30",2194.34,2212.04,2176.64,2212.04,29200],["2017-03-31",2212.04,2212.04,2176.64,2212.04,33000],["2017-04-03",2212.04,2212.04,2212.04,2212.04,0],["2017-04-04",2176.64,2212.04,2176.64,2194.34,406100],["2017-04-05",2176.64,2194.34,2176.64,2194.34,13000],["2017-04-07",2194.34,2194.34,2176.64,2194.34,11400],["2017-04-10",2194.34,2194.34,2176.64,2194.34,5000],["2017-04-11",2194.34,2194.34,2158.95,2194.34,5800],["2017-04-12",2194.34,2212.04,2194.34,2212.04,2400],["2017-04-13",2194.34,2194.34,2017.38,2088.16,169900],["2017-04-14",2123.55,2123.55,2035.07,2105.86,27800],["2017-04-17",2105.86,2105.86,2105.86,2105.86,100],["2017-04-18",2035.07,2088.16,1981.98,2088.16,3700],["2017-04-19",2052.77,2052.77,2035.07,2052.77,25500],["2017-04-20",2052.77,2088.16,2052.77,2088.16,7700],["2017-04-21",2070.47,2088.16,2052.77,2088.16,10600],["2017-04-24",2052.77,2088.16,2052.77,2088.16,6200],["2017-04-25",2088.16,2088.16,2088.16,2088.16,2200],["2017-04-26",2088.16,2088.16,2052.77,2088.16,14800],["2017-04-27",2088.16,2088.16,2052.77,2052.77,17400],["2017-04-28",2070.47,2088.16,2052.77,2088.16,32100],["2017-05-03",2070.47,2088.16,2070.47,2088.16,8200],["2017-05-04",2088.16,2088.16,2088.16,2088.16,1900],["2017-05-05",2088.16,2141.25,2088.16,2141.25,15000],["2017-05-08",2141.25,2194.34,2141.25,2176.64,9600],["2017-05-09",2176.64,2176.64,2123.55,2123.55,3200],["2017-05-10",2123.55,2158.95,2123.55,2141.25,10600],["2017-05-11",2141.25,2194.34,2141.25,2194.34,499400],["2017-05-12",2176.64,2229.73,2176.64,2212.04,73900],["2017-05-15",2229.73,2389.0,2212.04,2229.73,206700],["2017-05-16",2282.82,2282.82,2229.73,2229.73,25700],["2017-05-17",2229.73,2265.12,2229.73,2265.12,13700],["2017-05-18",2265.12,2265.12,2176.64,2194.34,107000],["2017-05-19",2176.64,2212.04,2176.64,2212.04,4700],["2017-05-22",2158.95,2194.34,2141.25,2176.64,5700],["2017-05-23",2158.95,2176.64,2123.55,2141.25,27600],["2017-05-24",2158.95,2158.95,2123.55,2158.95,13100],["2017-05-25",2158.95,2158.95,2141.25,2141.25,9500],["2017-05-26",2141.25,2176.64,2141.25,2176.64,20400],["2017-05-29",2176.64,2212.04,2176.64,2212.04,7300],["2017-05-30",2158.95,2158.95,2123.55,2123.55,12600],["2017-05-31",2123.55,2141.25,2123.55,2141.25,14500],["2017-06-01",2141.25,2158.95,2123.55,2158.95,18600],["2017-06-02",2123.55,2158.95,2105.86,2123.55,283500],["2017-06-05",2158.95,2158.95,2141.25,2158.95,35500],["2017-06-06",2141.25,2176.64,2123.55,2176.64,29300],["2017-06-07",2141.25,2176.64,2141.25,2176.64,42800],["2017-06-08",2123.55,2141.25,2105.86,2141.25,32000],["2017-06-09",2141.25,2158.95,2123.55,2123.55,26700],["2017-06-12",2123.55,2123.55,2088.16,2105.86,238100],["2017-06-13",2123.55,2123.55,2105.86,2105.86,26800],["2017-06-14",2105.86,2123.55,2070.47,2123.55,108800],["2017-06-15",2141.25,2229.73,2141.25,2194.34,45000],["2017-06-16",2212.04,2212.04,2123.55,2123.55,17600],["2017-06-19",2158.95,2158.95,2141.25,2141.25,16500],["2017-06-20",2123.55,2141.25,2123.55,2141.25,160800],["2017-06-21",2123.55,2123.55,2123.55,2123.55,53000],["2017-06-22",2123.55,2123.55,2123.55,2123.55,1000],["2017-06-23",2123.55,2176.64,2123.55,2176.64,39200],["2017-06-26",2141.25,2158.95,2141.25,2158.95,1200],["2017-06-27",2141.25,2141.25,2123.55,2141.25,14000],["2017-06-28",2123.55,2141.25,2088.16,2141.25,17500],["2017-06-29",2123.55,2123.55,2123.55,2123.55,2500],["2017-06-30",2105.86,2123.55,2105.86,2123.55,16000],["2017-07-03",2123.55,2123.55,2123.55,2123.55,500],["2017-07-04",2105.86,2123.55,2105.86,2123.55,12800],["2017-07-05",2123.55,2123.55,2105.86,2123.55,13200],["2017-07-06",2123.55,2123.55,2105.86,2105.86,95700],["2017-07-07",2105.86,2123.55,2105.86,2105.86,82400],["2017-07-10",2088.16,2123.55,2088.16,2123.55,12100],["2017-07-11",2105.86,2141.25,2105.86,2123.55,7900],["2017-07-12",2141.25,2158.95,2123.55,2123.55,2600],["2017-07-13",2123.55,2123.55,2088.16,2123.55,17800],["2017-07-14",2088.16,2123.55,2088.16,2123.55,8300],["2017-07-17",2088.16,2105.86,2088.16,2105.86,1700],["2017-07-18",2088.16,2105.86,1964.29,2088.16,24900],["2017-07-19",2070.47,2070.47,2070.47,2070.47,1200],["2017-07-20",2052.77,2070.47,2052.77,2070.47,1300],["2017-07-21",2070.47,2070.47,2070.47,2070.47,2900],["2017-07-24",2052.77,2052.77,2035.07,2052.77,6400],["2017-07-25",2052.77,2052.77,2052.77,2052.77,2600],["2017-07-26",2052.77,2123.55,2052.77,2123.55,4700],["2017-07-27",2123.55,2123.55,2123.55,2123.55,3000],["2017-07-28",2123.55,2123.55,2123.55,2123.55,0],["2017-07-31",2105.86,2105.86,2088.16,2088.16,3100],["2017-08-01",2088.16,2088.16,2088.16,2088.16,5300],["2017-08-02",2088.16,2088.16,2088.16,2088.16,1100],["2017-08-03",2088.16,2088.16,2052.77,2052.77,1800],["2017-08-04",2052.77,2052.77,2052.77,2052.77,200],["2017-08-07",2035.07,2105.86,2017.38,2088.16,17200],["2017-08-08",2052.77,2088.16,2052.77,2088.16,2900],["2017-08-09",2052.77,2070.47,2017.38,2070.47,22800],["2017-08-10",2070.47,2070.47,1999.68,2070.47,17500],["2017-08-11",2052.77,2070.47,2017.38,2017.38,5500],["2017-08-14",2070.47,2070.47,2052.77,2052.77,3900],["2017-08-15",2052.77,2052.77,2052.77,2052.77,5900],["2017-08-16",2052.77,2052.77,2035.07,2052.77,9400],["2017-08-17",2052.77,2052.77,2052.77,2052.77,2400],["2017-08-18",2035.07,2035.07,2035.07,2035.07,21100],["2017-08-21",2052.77,2105.86,2017.38,2105.86,19100],["2017-08-22",2105.86,2105.86,2105.86,2105.86,10000],["2017-08-23",2105.86,2105.86,2105.86,2105.86,200],["2017-08-24",2052.77,2088.16,2052.77,2088.16,1200],["2017-08-25",2052.77,2088.16,2052.77,2088.16,5700],["2017-08-28",2088.16,2088.16,2088.16,2088.16,0],["2017-08-29",2088.16,2088.16,2088.16,2088.16,0],["2017-08-30",2070.47,2105.86,2070.47,2105.86,8600],["2017-08-31",2052.77,2070.47,2052.77,2070.47,5100],["2017-09-01",2052.77,2088.16,2052.77,2088.16,12300],["2017-09-05",2088.16,2088.16,2088.16,2088.16,3300],["2017-09-06",2070.47,2070.47,2070.47,2070.47,1200],["2017-09-07",2070.47,2088.16,2070.47,2088.16,9800],["2017-09-08",2088.16,2088.16,2088.16,2088.16,1000],["2017-09-11",2088.16,2105.86,2088.16,2088.16,430860],["2017-09-12",2088.16,2088.16,2070.47,2088.16,15900],["2017-09-13",2088.16,2088.16,2070.47,2088.16,11300],["2017-09-14",2070.47,2070.47,2070.47,2070.47,5000],["2017-09-15",2088.16,2088.16,2070.47,2088.16,14900],["2017-09-18",2105.86,2123.55,2070.47,2088.16,6800],["2017-09-19",2088.16,2088.16,2088.16,2088.16,6500],["2017-09-20",2088.16,2105.86,2088.16,2105.86,169900],["2017-09-21",2088.16,2105.86,2088.16,2088.16,24200],["2017-09-22",2105.86,2105.86,2088.16,2105.86,30300],["2017-09-25",2088.16,2088.16,2088.16,2088.16,13600],["2017-09-26",2088.16,2212.04,2088.16,2158.95,46900],["2017-09-27",2158.95,2212.04,2158.95,2158.95,9600],["2017-09-28",2158.95,2176.64,2158.95,2176.64,10700],["2017-09-29",2176.64,2176.64,2158.95,2176.64,23700],["2017-10-02",2194.34,2282.82,2194.34,2229.73,57900],["2017-10-03",2229.73,2265.12,2212.04,2247.43,27800],["2017-10-04",2229.73,2229.73,2194.34,2194.34,13900],["2017-10-05",2176.64,2212.04,2176.64,2194.34,18400],["2017-10-06",2375.52,2375.52,2214.47,2234.6,42800],["2017-10-09",2254.73,2254.73,2214.47,2234.6,16400],["2017-10-10",2214.47,2234.6,2194.34,2234.6,46700],["2017-10-11",2234.6,2234.6,2194.34,2214.47,16700],["2017-10-12",2214.47,2214.47,2214.47,2214.47,0],["2017-10-13",2194.34,2194.34,2194.34,2194.34,18800],["2017-10-16",2194.34,2194.34,2194.34,2194.34,14300],["2017-10-17",2194.34,2194.34,2194.34,2194.34,12300],["2017-10-18",2214.47,2214.47,2194.34,2214.47,13600],["2017-10-19",2214.47,2214.47,2194.34,2194.34,800],["2017-10-20",2214.47,2214.47,2093.68,2113.81,50400],["2017-10-23",2113.81,2113.81,2053.42,2073.55,27200],["2017-10-24",2073.55,2154.08,2073.55,2133.94,39100],["2017-10-25",2133.94,2154.08,2113.81,2113.81,27200],["2017-10-26",2133.94,2154.08,2113.81,2113.81,53100],["2017-10-27",2154.08,2174.21,2133.94,2174.21,13700],["2017-10-30",2154.08,2154.08,2133.94,2154.08,77300],["2017-10-31",2154.08,2154.08,2093.68,2113.81,65100],["2017-11-01",2113.81,2113.81,2053.42,2113.81,33800],["2017-11-02",2093.68,2113.81,2073.55,2073.55,23800],["2017-11-03",2073.55,2073.55,2073.55,2073.55,2000],["2017-11-06",2113.81,2133.94,2073.55,2133.94,32500],["2017-11-07",2093.68,2093.68,2093.68,2093.68,6500],["2017-11-08",2133.94,2154.08,2133.94,2154.08,4000],["2017-11-09",2154.08,2154.08,2113.81,2113.81,22600],["2017-11-10",2013.16,2133.94,2013.16,2133.94,8800],["2017-11-13",2133.94,2133.94,2113.81,2133.94,52400],["2017-11-14",2133.94,2154.08,2113.81,2113.81,98700],["2017-11-15",2133.94,2194.34,2133.94,2194.34,38200],["2017-11-16",2194.34,2194.34,2174.21,2194.34,35600],["2017-11-17",2234.6,2274.87,2174.21,2194.34,57900],["2017-11-20",2194.34,2214.47,2194.34,2194.34,37000],["2017-11-21",2194.34,2214.47,2174.21,2214.47,20700],["2017-11-22",2214.47,2214.47,2214.47,2214.47,13200],["2017-11-23",2214.47,2254.73,2214.47,2254.73,11100],["2017-11-24",2234.6,2234.6,2234.6,2234.6,5000],["2017-11-27",2254.73,2274.87,2234.6,2274.87,42100],["2017-11-28",2274.87,2274.87,2254.73,2274.87,12300],["2017-11-29",2415.79,2415.79,2274.87,2274.87,30100],["2017-11-30",2274.87,2274.87,2274.87,2274.87,15500],["2017-12-01",2274.87,2274.87,2274.87,2274.87,21000],["2017-12-04",2274.87,2274.87,2214.47,2214.47,134400],["2017-12-05",2214.47,2214.47,2154.08,2154.08,156000],["2017-12-06",2214.47,2315.13,2214.47,2315.13,32200],["2017-12-07",2355.39,2355.39,2194.34,2315.13,24390],["2017-12-08",2435.92,2435.92,2214.47,2254.73,3100],["2017-12-11",2415.79,2476.18,2375.52,2476.18,75100],["2017-12-12",2677.5,2677.5,2415.79,2516.44,38700],["2017-12-13",2516.44,2617.1,2496.31,2617.1,52890],["2017-12-14",2516.44,2617.1,2516.44,2617.1,24700],["2017-12-15",2617.1,2798.29,2617.1,2778.15,23600],["2017-12-18",2878.81,3019.73,2778.15,2778.15,91600],["2017-12-19",2778.15,2818.42,2778.15,2798.29,16010],["2017-12-20",2798.29,2838.55,2758.02,2778.15,28600],["2017-12-21",2778.15,2778.15,2697.63,2697.63,37740],["2017-12-22",2697.63,2758.02,2697.63,2758.02,2600],["2017-12-25",2758.02,2758.02,2657.37,2657.37,3100],["2017-12-26",2798.29,2798.29,2717.76,2717.76,7300],["2017-12-27",2818.42,2818.42,2677.5,2677.5,54900],["2017-12-28",2778.15,2778.15,2677.5,2717.76,21500],["2017-12-29",2818.42,2818.42,2758.02,2758.02,3400],["2018-01-02",2758.02,2778.15,2737.89,2778.15,27200],["2018-01-03",2737.89,2737.89,2576.84,2596.97,42800],["2018-01-04",2617.1,2637.23,2596.97,2617.1,172210],["2018-01-05",2617.1,2617.1,2516.44,2516.44,94100],["2018-01-08",2576.84,2617.1,2536.58,2536.58,104500],["2018-01-09",2617.1,2637.23,2617.1,2637.23,120400],["2018-01-10",2617.1,2657.37,2596.97,2617.1,700],["2018-01-11",2657.37,2697.63,2637.23,2697.63,12600],["2018-01-12",2697.63,2697.63,2697.63,2697.63,0],["2018-01-15",2617.1,2717.76,2617.1,2697.63,11500],["2018-01-16",2637.23,2697.63,2596.97,2697.63,15600],["2018-01-17",2637.23,2697.63,2617.1,2617.1,14000],["2018-01-18",2617.1,2717.76,2596.97,2617.1,15200],["2018-01-19",2617.1,2657.37,2617.1,2637.23,19900],["2018-01-22",2697.63,2898.94,2697.63,2818.42,92600],["2018-01-23",2919.08,2919.08,2818.42,2898.94,78400],["2018-01-24",3180.79,3180.79,2919.08,2939.21,105810],["2018-01-25",2959.34,2959.34,2898.94,2898.94,53200],["2018-01-26",2898.94,2898.94,2798.29,2818.42,22400],["2018-01-29",2818.42,2818.42,2737.89,2778.15,14200],["2018-01-30",2818.42,2858.68,2737.89,2858.68,15400],["2018-01-31",2818.42,2898.94,2818.42,2818.42,41800],["2018-02-01",2818.42,2858.68,2798.29,2818.42,33700],["2018-02-02",2878.81,2898.94,2858.68,2878.81,72100],["2018-02-05",2919.08,2919.08,2818.42,2878.81,35200],["2018-02-06",2878.81,2878.81,2697.63,2717.76,53700],["2018-02-07",2758.02,2818.42,2737.89,2818.42,59100],["2018-02-08",2838.55,2878.81,2818.42,2878.81,44500],["2018-02-09",2838.55,2878.81,2818.42,2878.81,7100],["2018-02-12",2838.55,2898.94,2838.55,2898.94,5900],["2018-02-13",2878.81,2939.21,2878.81,2939.21,13900],["2018-02-21",2939.21,2979.47,2919.08,2979.47,9700],["2018-02-22",2898.94,2999.6,2898.94,2898.94,5200],["2018-02-23",2898.94,2919.08,2878.81,2878.81,22500],["2018-02-26",2878.81,2919.08,2878.81,2919.08,27600],["2018-02-27",2919.08,2959.34,2919.08,2939.21,3800],["2018-02-28",2959.34,2979.47,2898.94,2898.94,27500],["2018-03-01",2919.08,2939.21,2919.08,2939.21,13900],["2018-03-02",2959.34,2979.47,2939.21,2939.21,42500],["2018-03-05",2979.47,3200.92,2979.47,3019.73,41700],["2018-03-06",3019.73,3019.73,2999.6,2999.6,8700],["2018-03-07",3120.39,3120.39,3019.73,3019.73,5900],["2018-03-08",3120.39,3221.05,3060.0,3180.79,143800],["2018-03-09",3261.31,3402.23,3261.31,3382.1,79010],["2018-03-12",3382.1,3523.02,3382.1,3523.02,110500],["2018-03-13",3523.02,3523.02,3382.1,3422.36,123990],["2018-03-14",3442.5,3442.5,3361.97,3402.23,29510],["2018-03-15",3462.63,3603.55,3402.23,3523.02,84000],["2018-03-16",3523.02,3623.68,3523.02,3583.42,72300],["2018-03-19",3583.42,3905.52,3583.42,3865.26,213300],["2018-03-20",3885.39,3885.39,3744.47,3845.13,172100],["2018-03-21",3885.39,4066.57,3885.39,4006.18,443400],["2018-03-22",4086.71,4328.28,4026.31,4328.28,266700],["2018-03-23",4368.55,4388.68,4026.31,4348.42,177700],["2018-03-26",4368.55,4368.55,4126.97,4126.97,93700],["2018-03-27",4167.23,4227.63,4066.57,4126.97,170900],["2018-03-28",4147.1,4147.1,4066.57,4086.71,45400],["2018-03-29",4086.71,4086.71,3825.0,3905.52,252100],["2018-03-30",4006.18,4006.18,3925.65,3925.65,38000],["2018-04-02",3945.78,3945.78,3764.6,3784.73,88400],["2018-04-03",3804.86,3905.52,3684.07,3865.26,77700],["2018-04-04",3965.92,4126.97,3885.39,4086.71,104000],["2018-04-05",4086.71,4207.5,4086.71,4207.5,275200],["2018-04-06",4207.5,4207.5,3986.05,4026.31,65000],["2018-04-09",4026.31,4026.31,3945.78,3945.78,43500],["2018-04-10",3865.26,3986.05,3865.26,3905.52,25300],["2018-04-11",3925.65,3986.05,3865.26,3865.26,80900],["2018-04-12",3865.26,3885.39,3865.26,3885.39,34300],["2018-04-13",3905.52,3905.52,3845.13,3905.52,28800],["2018-04-16",3945.78,4006.18,3925.65,3986.05,60900],["2018-04-17",3965.92,4006.18,3945.78,4006.18,42400],["2018-04-18",3986.05,4026.31,3925.65,4006.18,92000],["2018-04-19",4026.31,4066.57,3986.05,3986.05,68000],["2018-04-20",4046.44,4126.97,3986.05,4106.84,70800],["2018-04-23",4187.36,4247.76,4147.1,4207.5,90500],["2018-04-24",4147.1,4167.23,4086.71,4106.84,8800],["2018-04-26",4173.8,4173.8,3794.36,3816.68,53800],["2018-04-27",3928.28,3950.6,3794.36,3794.36,11900],["2018-05-02",3928.28,3928.28,3682.76,3727.4,42400],["2018-05-03",3727.4,3749.72,3593.48,3749.72,49600],["2018-05-04",3839.0,3839.0,3615.8,3794.36,7100],["2018-05-07",3660.44,3794.36,3660.44,3705.08,8000],["2018-05-08",3660.44,3772.04,3660.44,3727.4,37200],["2018-05-09",3772.04,3772.04,3660.44,3772.04,13400],["2018-05-10",3705.08,3772.04,3705.08,3727.4,12900],["2018-05-11",3727.4,3749.72,3682.76,3682.76,23200],["2018-05-14",3705.08,3794.36,3682.76,3794.36,24900],["2018-05-15",3794.36,3839.0,3772.04,3816.68,15700],["2018-05-16",3839.0,3905.96,3816.68,3839.0,57200],["2018-05-17",3928.28,4062.2,3928.28,4062.2,90600],["2018-05-18",4106.84,4106.84,3972.92,4062.2,26600],["2018-05-21",4129.16,4463.95,4129.16,4218.44,217600],["2018-05-22",4218.44,4218.44,4017.56,4151.48,63100],["2018-05-23",4129.16,4196.12,4129.16,4173.8,17400],["2018-05-24",4196.12,4196.12,4106.84,4106.84,53100],["2018-05-25",4151.48,4151.48,4062.2,4084.52,55100],["2018-05-28",4106.84,4106.84,3928.28,3928.28,156100],["2018-05-29",4170.43,4170.43,3901.37,3982.09,32300],["2018-05-30",3955.19,3982.09,3928.28,3955.19,19000],["2018-05-31",3928.28,3982.09,3901.37,3928.28,13000],["2018-06-01",3928.28,3955.19,3874.47,3901.37,31800],["2018-06-04",3901.37,3955.19,3901.37,3955.19,8500],["2018-06-05",3901.37,3982.09,3901.37,3982.09,24500],["2018-06-06",3982.09,4035.9,3928.28,3982.09,17700],["2018-06-07",3955.19,3982.09,3901.37,3928.28,47300],["2018-06-08",3928.28,4224.25,3928.28,4224.25,60200],["2018-06-11",4143.53,4170.43,4143.53,4143.53,25300],["2018-06-12",4143.53,4170.43,4089.72,4116.62,61100],["2018-06-13",4089.72,4143.53,4089.72,4116.62,7900],["2018-06-14",4089.72,4143.53,4035.9,4143.53,81400],["2018-06-15",4062.81,4116.62,4062.81,4089.72,12000],["2018-06-18",4170.43,4170.43,4062.81,4116.62,98200],["2018-06-19",4035.9,4062.81,4009.0,4035.9,49300],["2018-06-20",4089.72,4089.72,4035.9,4062.81,7800],["2018-06-21",4062.81,4089.72,4035.9,4089.72,13200],["2018-06-22",3686.13,4089.72,3686.13,4035.9,21200],["2018-06-25",4062.81,4062.81,4062.81,4062.81,7500],["2018-06-26",3793.75,4062.81,3793.75,4035.9,3800],["2018-06-27",4089.72,4089.72,4062.81,4062.81,22600],["2018-06-28",4062.81,4062.81,4009.0,4009.0,42200],["2018-06-29",4035.9,4035.9,4009.0,4009.0,5800],["2018-07-02",4009.0,4035.9,4009.0,4035.9,8700],["2018-07-03",4035.9,4035.9,4035.9,4035.9,5800],["2018-07-04",4035.9,4035.9,3793.75,3793.75,3800],["2018-07-05",3901.37,4009.0,3901.37,4009.0,1300],["2018-07-06",4035.9,4035.9,4035.9,4035.9,2200],["2018-07-09",4009.0,4009.0,4009.0,4009.0,100],["2018-07-10",4062.81,4062.81,4035.9,4035.9,7500],["2018-07-11",4009.0,4009.0,3982.09,3982.09,2700],["2018-07-12",4009.0,4009.0,4009.0,4009.0,200],["2018-07-13",4035.9,4035.9,3955.19,4009.0,4500],["2018-07-16",4009.0,4009.0,3982.09,3982.09,3100],["2018-07-17",3982.09,3982.09,3928.28,3982.09,4700],["2018-07-18",3982.09,4009.0,3955.19,4009.0,6600],["2018-07-19",3982.09,3982.09,3901.37,3982.09,5300],["2018-07-20",3955.19,3982.09,3955.19,3982.09,4700],["2018-07-23",4143.53,4143.53,3955.19,4009.0,30700],["2018-07-24",3955.19,4009.0,3955.19,4009.0,5800],["2018-07-25",4009.0,4035.9,3955.19,4009.0,17300],["2018-07-26",3901.37,4009.0,3901.37,4009.0,10300],["2018-07-27",4009.0,4035.9,4009.0,4035.9,3300],["2018-07-30",4035.9,4035.9,4035.9,4035.9,2000],["2018-07-31",4035.9,4035.9,3901.37,3982.09,25800],["2018-08-01",3901.37,3982.09,3901.37,3982.09,12400],["2018-08-02",3874.47,3982.09,3874.47,3982.09,2800],["2018-08-03",3982.09,3982.09,3901.37,3901.37,10700],["2018-08-06",3901.37,3955.19,3901.37,3955.19,11700],["2018-08-07",3928.28,3955.19,3928.28,3955.19,1100],["2018-08-08",4009.0,4009.0,3982.09,3982.09,11700],["2018-08-09",3982.09,3982.09,3982.09,3982.09,3100],["2018-08-10",3955.19,4035.9,3955.19,4035.9,12100],["2018-08-13",4035.9,4035.9,3955.19,3955.19,3600],["2018-08-14",3955.19,3982.09,3955.19,3982.09,1100],["2018-08-15",3982.09,3982.09,3766.84,3955.19,10800],["2018-08-16",3793.75,3955.19,3793.75,3955.19,8200],["2018-08-17",3874.47,3955.19,3847.56,3955.19,14100],["2018-08-20",3955.19,3955.19,3928.28,3955.19,4200],["2018-08-21",3955.19,3955.19,3901.37,3955.19,4000],["2018-08-22",3955.19,3955.19,3928.28,3955.19,6500],["2018-08-23",4035.9,4035.9,3901.37,3955.19,14900],["2018-08-24",3955.19,3955.19,3955.19,3955.19,4000],["2018-08-27",3955.19,3955.19,3928.28,3955.19,12700],["2018-08-28",3955.19,3982.09,3928.28,3982.09,5500],["2018-08-29",3982.09,3982.09,3982.09,3982.09,800],["2018-08-30",3955.19,3982.09,3955.19,3982.09,11000],["2018-08-31",3955.19,3955.19,3955.19,3955.19,5900],["2018-09-04",4035.9,4035.9,3901.37,3901.37,3300],["2018-09-05",3901.37,3901.37,3874.47,3901.37,13100],["2018-09-06",3928.28,3955.19,3928.28,3955.19,4800],["2018-09-07",3605.41,4170.43,3605.41,4170.43,21100],["2018-09-10",4143.53,4143.53,4062.81,4062.81,12500],["2018-09-11",4116.62,4116.62,4062.81,4062.81,7400],["2018-09-12",4089.72,4170.43,4009.0,4035.9,33100],["2018-09-13",4009.0,4009.0,4009.0,4009.0,8700],["2018-09-14",3982.09,3982.09,3982.09,3982.09,2500],["2018-09-17",4062.81,4062.81,4062.81,4062.81,100],["2018-09-18",4035.9,4035.9,3982.09,4035.9,5700],["2018-09-19",3982.09,4035.9,3982.09,4035.9,6100],["2018-09-20",3982.09,4035.9,3928.28,4035.9,21900],["2018-09-21",4035.9,4035.9,3955.19,4035.9,15500],["2018-09-24",3928.28,4009.0,3928.28,4009.0,20600],["2018-09-25",3955.19,4009.0,3955.19,3955.19,10700],["2018-09-26",3955.19,3955.19,3901.37,3955.19,17000],["2018-09-27",3955.19,4035.9,3955.19,4035.9,28100],["2018-09-28",4035.9,4358.78,4035.9,4331.87,220000],["2018-10-01",4439.49,4762.37,4439.49,4681.65,511600],["2018-10-02",4843.08,4843.08,4654.74,4681.65,120100],["2018-10-03",4654.74,4681.65,4520.21,4547.12,158900],["2018-10-04",4600.93,4708.55,4600.93,4681.65,273000],["2018-10-05",4708.55,4735.46,4627.84,4681.65,143000],["2018-10-08",4681.65,4681.65,4627.84,4654.74,130500],["2018-10-09",4681.65,4762.37,4654.74,4708.55,440100],["2018-10-10",4708.55,4935.86,4318.88,4481.24,73500],["2018-10-11",4448.77,4448.77,4059.1,4091.57,145300],["2018-10-12",3896.73,4156.52,3896.73,4091.57,82700],["2018-10-15",4091.57,4091.57,3994.15,3994.15,23210],["2018-10-16",3994.15,4091.57,3929.21,4026.63,22900],["2018-10-17",4026.63,4026.63,3929.21,4026.63,72500],["2018-10-18",4026.63,4091.57,3961.68,4026.63,10600],["2018-10-19",3994.15,4026.63,3929.21,3994.15,44600],["2018-10-22",4026.63,4221.46,4026.63,4124.04,41400],["2018-10-23",3994.15,4124.04,3929.21,4124.04,37400],["2018-10-24",4059.1,4124.04,3994.15,4091.57,5600],["2018-10-25",3961.68,4059.1,3896.73,4059.1,47200],["2018-10-26",4091.57,4091.57,3994.15,3994.15,11800],["2018-10-29",3929.21,4026.63,3929.21,4026.63,13800],["2018-10-30",4026.63,4026.63,3929.21,3994.15,21200],["2018-10-31",3994.15,4026.63,3961.68,3994.15,17100],["2018-11-01",4091.57,4091.57,3961.68,4059.1,15100],["2018-11-02",3994.15,4091.57,3994.15,4091.57,26000],["2018-11-05",4091.57,4091.57,4026.63,4059.1,25900],["2018-11-06",4059.1,4416.3,4059.1,4318.88,93500],["2018-11-07",4481.24,4481.24,4253.93,4318.88,28700],["2018-11-08",4318.88,4318.88,4253.93,4253.93,23900],["2018-11-09",4286.41,4286.41,4059.1,4059.1,35600],["2018-11-12",4351.35,4351.35,4059.1,4124.04,45800],["2018-11-13",4091.57,4124.04,4091.57,4124.04,28300],["2018-11-14",4124.04,4156.52,4124.04,4124.04,17900],["2018-11-15",4124.04,4221.46,4124.04,4124.04,23700],["2018-11-16",4124.04,4156.52,4124.04,4124.04,26100],["2018-11-19",4156.52,4188.99,4059.1,4091.57,58900],["2018-11-20",4124.04,4124.04,4059.1,4124.04,9700],["2018-11-21",4091.57,4091.57,4059.1,4091.57,16400],["2018-11-22",4091.57,4124.04,4059.1,4091.57,11100],["2018-11-23",4091.57,4091.57,4059.1,4091.57,12900],["2018-11-26",4091.57,4124.04,4059.1,4091.57,44800],["2018-11-27",4156.52,4156.52,4059.1,4091.57,37200],["2018-11-28",4091.57,4124.04,4059.1,4091.57,34400],["2018-11-29",4091.57,4124.04,4059.1,4124.04,30600],["2018-11-30",4059.1,4124.04,4026.63,4124.04,15000],["2018-12-03",4091.57,4091.57,4026.63,4059.1,74400],["2018-12-04",4059.1,4091.57,3961.68,4091.57,37100],["2018-12-05",4026.63,4059.1,3994.15,4059.1,30600],["2018-12-06",4059.1,4059.1,3994.15,4026.63,21500],["2018-12-07",4026.63,4026.63,3994.15,4026.63,16600],["2018-12-10",4026.63,4026.63,3994.15,4026.63,32500],["2018-12-11",4026.63,4026.63,3961.68,3994.15,49800],["2018-12-12",3994.15,4059.1,3961.68,3994.15,22800],["2018-12-13",3994.15,3994.15,3961.68,3961.68,9800],["2018-12-14",3994.15,3994.15,3961.68,3994.15,11600],["2018-12-17",3961.68,3961.68,3929.21,3961.68,28400],["2018-12-18",3929.21,3929.21,3864.26,3864.26,61600],["2018-12-19",3864.26,3864.26,3831.79,3864.26,47900],["2018-12-20",3831.79,3896.73,3831.79,3864.26,5500],["2018-12-21",3831.79,3864.26,3831.79,3864.26,25100],["2018-12-24",3831.79,3831.79,3734.37,3734.37,99200],["2018-12-25",3669.42,3734.37,3572.01,3636.95,100700],["2018-12-26",3636.95,3701.9,3636.95,3701.9,35800],["2018-12-27",3896.73,3896.73,3734.37,3734.37,15400],["2018-12-28",3734.37,3734.37,3669.42,3669.42,19300],["2019-01-02",3701.9,3799.32,3701.9,3766.84,32000],["2019-01-03",3766.84,3766.84,3669.42,3701.9,33400],["2019-01-04",3701.9,3701.9,3636.95,3701.9,9900],["2019-01-07",3734.37,3766.84,3701.9,3701.9,36000],["2019-01-08",3766.84,3766.84,3669.42,3701.9,12700],["2019-01-09",3701.9,3766.84,3636.95,3766.84,75500],["2019-01-10",3734.37,3734.37,3701.9,3701.9,15500],["2019-01-11",3701.9,3766.84,3701.9,3766.84,15400],["2019-01-14",3766.84,3766.84,3766.84,3766.84,2500],["2019-01-15",3766.84,4059.1,3734.37,4059.1,76000],["2019-01-16",4059.1,4124.04,4059.1,4091.57,24200],["2019-01-17",4091.57,4091.57,4059.1,4059.1,13100],["2019-01-18",4059.1,4221.46,4059.1,4221.46,20600],["2019-01-21",4416.3,4611.14,4416.3,4481.24,114600],["2019-01-22",4448.77,4448.77,4318.88,4318.88,59200],["2019-01-23",4318.88,4318.88,4188.99,4188.99,700],["2019-01-24",4156.52,4253.93,4059.1,4253.93,11000],["2019-01-25",4253.93,4318.88,4059.1,4286.41,2500],["2019-01-28",4286.41,4286.41,4221.46,4221.46,2500],["2019-01-29",4221.46,4221.46,4221.46,4221.46,2500],["2019-01-30",4221.46,4253.93,4221.46,4221.46,13100],["2019-01-31",4221.46,4253.93,4221.46,4253.93,8900],["2019-02-01",4286.41,4416.3,4253.93,4416.3,7300],["2019-02-11",4416.3,4481.24,4416.3,4481.24,1700],["2019-02-12",4383.83,4416.3,4318.88,4383.83,15300],["2019-02-13",4383.83,4481.24,4383.83,4416.3,48900],["2019-02-14",4416.3,4416.3,4351.35,4351.35,20300],["2019-02-15",4351.35,4351.35,4253.93,4318.88,8100],["2019-02-18",4351.35,4383.83,4286.41,4383.83,14400],["2019-02-19",4383.83,4383.83,4351.35,4383.83,15700],["2019-02-20",4383.83,4383.83,4383.83,4383.83,21400],["2019-02-21",4383.83,4383.83,4318.88,4383.83,27600],["2019-02-22",4351.35,4383.83,4351.35,4383.83,31200],["2019-02-25",4383.83,4383.83,4351.35,4383.83,66700],["2019-02-26",4383.83,4383.83,4351.35,4351.35,1500],["2019-02-27",4351.35,4383.83,4351.35,4383.83,43300],["2019-02-28",4383.83,4383.83,4318.88,4383.83,73500],["2019-03-01",4383.83,4383.83,4383.83,4383.83,64700],["2019-03-04",4416.3,4643.61,4416.3,4546.19,38500],["2019-03-05",4578.66,4611.14,4448.77,4546.19,23500],["2019-03-06",4513.72,4513.72,4481.24,4513.72,23600],["2019-03-07",4513.72,4546.19,4513.72,4513.72,55500],["2019-03-08",4546.19,4741.03,4546.19,4676.08,88200],["2019-03-11",4838.45,4838.45,4708.55,4708.55,66500],["2019-03-12",4708.55,4708.55,4578.66,4643.61,78400],["2019-03-13",4708.55,4708.55,4611.14,4708.55,55200],["2019-03-14",4708.55,4773.5,4578.66,4578.66,30100],["2019-03-15",4643.61,4643.61,4611.14,4643.61,37800],["2019-03-18",4643.61,4643.61,4578.66,4578.66,37000],["2019-03-19",4578.66,4643.61,4546.19,4611.14,55500],["2019-03-20",4611.14,4643.61,4611.14,4643.61,14100],["2019-03-21",4643.61,4643.61,4611.14,4611.14,11100],["2019-03-22",4578.66,4611.14,4578.66,4578.66,7500],["2019-03-25",4578.66,4578.66,4513.72,4513.72,38400],["2019-03-26",4513.72,4513.72,4513.72,4513.72,12500],["2019-03-27",4546.19,4611.14,4546.19,4611.14,25000],["2019-03-28",4643.61,4676.08,4643.61,4643.61,33800],["2019-03-29",4643.61,4708.55,4643.61,4708.55,40600],["2019-04-01",4708.55,4935.86,4708.55,4903.39,89100],["2019-04-02",4935.86,4935.86,4838.45,4838.45,41600],["2019-04-03",4805.97,4870.92,4805.97,4870.92,43800],["2019-04-04",4870.92,4870.92,4805.97,4870.92,24400],["2019-04-05",4838.45,4903.39,4838.45,4903.39,42400],["2019-04-08",4903.39,4903.39,4773.5,4838.45,33200],["2019-04-09",4805.97,4870.92,4805.97,4870.92,10700],["2019-04-10",4838.45,4870.92,4805.97,4870.92,22800],["2019-04-11",4870.92,4903.39,4838.45,4870.92,25000],["2019-04-12",4870.92,4903.39,4805.97,4870.92,61800],["2019-04-16",4870.92,4935.86,4870.92,4935.86,48200],["2019-04-17",4935.86,4968.34,4903.39,4968.34,48000],["2019-04-18",4968.34,5098.23,4968.34,5065.75,121500],["2019-04-19",5065.75,5098.23,5000.81,5098.23,60700],["2019-04-22",5098.23,5098.23,5000.81,5033.28,33300],["2019-04-23",5098.23,5098.23,5000.81,5033.28,55400],["2019-04-24",5033.28,5065.75,5000.81,5033.28,35400],["2019-04-25",5000.81,5098.23,4968.34,5065.75,59100],["2019-04-26",5065.75,5098.23,5000.81,5033.28,27800],["2019-05-02",5065.75,5065.75,4968.34,5000.81,24200],["2019-05-03",4935.86,5000.81,4935.86,4935.86,41600],["2019-05-06",4935.86,4935.86,4870.92,4870.92,102300],["2019-05-07",4870.92,5000.81,4870.92,4935.86,64300],["2019-05-08",4838.45,4935.86,4838.45,4903.39,24500],["2019-05-09",4870.92,4903.39,4870.92,4870.92,23000],["2019-05-10",4870.92,4968.34,4838.45,4968.34,46900],["2019-05-13",4903.39,4935.86,4870.92,4903.39,23100],["2019-05-14",4870.92,4935.86,4870.92,4935.86,41700],["2019-05-15",4935.86,4968.34,4870.92,4968.34,22000],["2019-05-16",5000.81,5000.81,4935.86,4935.86,9200],["2019-05-17",4935.86,4935.86,4903.39,4935.86,8500],["2019-05-20",4968.34,5098.23,4968.34,5033.28,55500],["2019-05-21",5098.23,5098.23,5000.81,5000.81,5500],["2019-05-22",4968.34,5000.81,4968.34,5000.81,39100],["2019-05-23",5000.81,5000.81,4968.34,5000.81,8800],["2019-05-24",5000.81,5000.81,4903.39,4903.39,48100],["2019-05-27",4903.39,4935.86,4903.39,4935.86,10800],["2019-05-28",4935.86,4935.86,4903.39,4903.39,3000],["2019-05-29",4870.92,4935.86,4546.19,4870.92,31900],["2019-05-30",4903.39,4968.34,4870.92,4870.92,6000],["2019-05-31",4805.97,4935.86,4805.97,4805.97,6500],["2019-06-03",4805.97,4903.39,4805.97,4805.97,9600],["2019-06-04",4805.97,4903.39,4805.97,4805.97,4600],["2019-06-05",4805.97,4838.45,4741.03,4805.97,6400],["2019-06-06",4805.97,4838.45,4773.5,4838.45,2400],["2019-06-07",4805.97,4870.92,4805.97,4805.97,4600],["2019-06-10",4805.97,4805.97,4773.5,4805.97,9800],["2019-06-11",4838.45,4870.92,4805.97,4870.92,13100],["2019-06-12",4903.39,4968.34,4870.92,4903.39,21800],["2019-06-13",4903.39,4903.39,4870.92,4870.92,700],["2019-06-14",4870.92,4903.39,4870.92,4870.92,4700],["2019-06-17",4870.92,4903.39,4870.92,4870.92,4200],["2019-06-18",4773.5,4903.39,4773.5,4838.45,7500],["2019-06-19",4838.45,4903.39,4838.45,4903.39,1900],["2019-06-20",4870.92,4903.39,4870.92,4870.92,4300],["2019-06-21",4383.83,4870.92,4383.83,4805.97,13100],["2019-06-24",4805.97,4838.45,4773.5,4773.5,20600],["2019-06-25",4805.97,4870.92,4805.97,4838.45,19500],["2019-06-26",4838.45,4838.45,4805.97,4838.45,8600],["2019-06-27",4838.45,4838.45,4773.5,4805.97,6100],["2019-06-28",4805.97,4805.97,4741.03,4805.97,9800],["2019-07-01",4805.97,4838.45,4773.5,4805.97,3200],["2019-07-02",4773.5,4838.45,4773.5,4838.45,1700],["2019-07-03",4773.5,4838.45,4773.5,4805.97,5200],["2019-07-04",4805.97,4805.97,4805.97,4805.97,1400],["2019-07-05",4805.97,4805.97,4773.5,4805.97,4700],["2019-07-08",4838.45,4838.45,4805.97,4805.97,2100],["2019-07-09",4805.97,4805.97,4805.97,4805.97,6700],["2019-07-10",4805.97,4838.45,4805.97,4805.97,1300],["2019-07-11",4805.97,4805.97,4741.03,4805.97,8300],["2019-07-12",4805.97,4805.97,4773.5,4773.5,3200],["2019-07-15",4805.97,4805.97,4773.5,4773.5,10500],["2019-07-16",4805.97,4805.97,4773.5,4773.5,3900],["2019-07-17",4773.5,4773.5,4773.5,4773.5,10900],["2019-07-18",4773.5,4773.5,4773.5,4773.5,10900],["2019-07-19",4773.5,4870.92,4318.88,4838.45,16200],["2019-07-22",4838.45,4838.45,4805.97,4805.97,1000],["2019-07-23",4741.03,4805.97,4708.55,4708.55,54200],["2019-07-24",4643.61,4773.5,4611.14,4773.5,19300],["2019-07-25",4773.5,4773.5,4741.03,4741.03,32500],["2019-07-26",4741.03,4773.5,4741.03,4741.03,5900],["2019-07-29",4773.5,4968.34,4773.5,4870.92,7500],["2019-07-30",4870.92,4935.86,4838.45,4870.92,7000],["2019-07-31",4870.92,4870.92,4838.45,4838.45,5300],["2019-08-01",4838.45,4935.86,4838.45,4935.86,12900],["2019-08-02",4903.39,4903.39,4838.45,4838.45,27200],["2019-08-05",4838.45,4838.45,4773.5,4838.45,4700],["2019-08-06",4838.45,4838.45,4805.97,4838.45,2500],["2019-08-07",4838.45,4870.92,4838.45,4870.92,16900],["2019-08-08",4838.45,4838.45,4838.45,4838.45,4600],["2019-08-09",4838.45,4870.92,4805.97,4805.97,6700],["2019-08-12",4838.45,4935.86,4838.45,4870.92,10800],["2019-08-13",4935.86,4968.34,4870.92,4870.92,46000],["2019-08-14",4903.39,4968.34,4903.39,4968.34,1800],["2019-08-15",4870.92,4935.86,4870.92,4903.39,10100],["2019-08-16",4870.92,4870.92,4838.45,4870.92,29600],["2019-08-19",4870.92,4935.86,4870.92,4870.92,10700],["2019-08-20",4805.97,4903.39,4805.97,4838.45,9400],["2019-08-21",4805.97,5293.06,4805.97,5000.81,20300],["2019-08-22",5000.81,5000.81,4903.39,4968.34,23200],["2019-08-23",4935.86,4935.86,4935.86,4935.86,2200],["2019-08-26",4870.92,4935.86,4870.92,4935.86,15400],["2019-08-27",4903.39,4935.86,4870.92,4935.86,5300],["2019-08-28",4935.86,4935.86,4935.86,4935.86,1500],["2019-08-29",4870.92,4935.86,4870.92,4935.86,21700],["2019-08-30",4903.39,4935.86,4903.39,4935.86,1800],["2019-09-03",4903.39,4968.34,4870.92,4968.34,14500],["2019-09-04",4935.86,4935.86,4903.39,4903.39,8100],["2019-09-05",4935.86,5000.81,4935.86,4968.34,8200],["2019-09-06",4903.39,4935.86,4903.39,4903.39,9200],["2019-09-09",4935.86,4935.86,4935.86,4935.86,7700],["2019-09-10",4935.86,5000.81,4935.86,4935.86,7200],["2019-09-11",5163.17,5163.17,5000.81,5000.81,20500],["2019-09-12",5000.81,5000.81,4935.86,4968.34,8400],["2019-09-13",4968.34,4968.34,4968.34,4968.34,1900],["2019-09-16",4968.34,5000.81,4968.34,5000.81,26300],["2019-09-17",5033.28,5065.75,5000.81,5033.28,12800],["2019-09-18",5033.28,5098.23,5033.28,5098.23,9000],["2019-09-19",5098.23,5130.7,5065.75,5098.23,12900],["2019-09-20",5195.65,5195.65,5033.28,5130.7,8300],["2019-09-23",5130.7,5130.7,5098.23,5098.23,51800],["2019-09-24",5130.7,5130.7,5065.75,5098.23,1500],["2019-09-25",5033.28,5098.23,5033.28,5098.23,2900],["2019-09-26",5130.7,5130.7,5033.28,5033.28,11000],["2019-09-27",5130.7,5520.37,5130.7,5455.43,198800],["2019-09-30",5617.79,5617.79,5260.59,5260.59,90400],["2019-10-01",5293.06,5325.54,5260.59,5293.06,74300],["2019-10-02",5325.54,5325.54,5163.17,5228.12,206600],["2019-10-03",5260.59,5715.21,5260.59,5520.37,515200],["2019-10-04",5585.32,5617.79,5487.9,5617.79,150800],["2019-10-07",5585.32,5617.79,5487.9,5487.9,122500],["2019-10-08",5487.9,5520.37,5325.54,5422.96,102400],["2019-10-09",5358.01,5455.43,5358.01,5390.48,91500],["2019-10-10",5390.48,5455.43,5358.01,5422.96,82500],["2019-10-11",5455.43,5487.9,5358.01,5358.01,81900],["2019-10-14",5358.01,5477.08,4961.12,4961.12,115500],["2019-10-15",4961.12,5040.5,4921.43,5000.81,21000],["2019-10-16",5000.81,5040.5,4921.43,5000.81,60500],["2019-10-17",5000.81,5000.81,4802.36,4881.74,85100],["2019-10-18",4881.74,4921.43,4762.68,4842.05,86700],["2019-10-21",4842.05,4881.74,4762.68,4802.36,58700],["2019-10-22",4881.74,5278.63,4881.74,5278.63,122900],["2019-10-23",5794.59,5794.59,5358.01,5477.08,117000],["2019-10-24",5477.08,5477.08,5278.63,5397.7,30300],["2019-10-25",5358.01,5397.7,5318.32,5358.01,44900],["2019-10-28",5318.32,5556.45,5318.32,5556.45,89200],["2019-10-29",5556.45,5596.14,5477.08,5477.08,11400],["2019-10-30",5477.08,5477.08,5437.39,5477.08,13900],["2019-10-31",5477.08,5477.08,5397.7,5477.08,40400],["2019-11-01",5437.39,5477.08,5358.01,5477.08,23500],["2019-11-04",5556.45,5556.45,5397.7,5397.7,28900],["2019-11-05",5397.7,5397.7,5358.01,5397.7,58800],["2019-11-06",5397.7,5397.7,5318.32,5397.7,20900],["2019-11-07",5358.01,5397.7,5318.32,5397.7,15800],["2019-11-08",5397.7,5397.7,5358.01,5358.01,14800],["2019-11-11",5397.7,5437.39,5358.01,5437.39,28700],["2019-11-12",5477.08,5477.08,5397.7,5437.39,8400],["2019-11-13",5397.7,5437.39,5397.7,5437.39,22800],["2019-11-14",5397.7,5437.39,5358.01,5437.39,73900],["2019-11-15",5437.39,5437.39,5397.7,5437.39,6500],["2019-11-18",5397.7,5437.39,5358.01,5358.01,34300],["2019-11-19",5358.01,5437.39,5318.32,5318.32,39500],["2019-11-20",5358.01,5397.7,5318.32,5318.32,26500],["2019-11-21",5318.32,5358.01,5318.32,5318.32,29300],["2019-11-22",5358.01,5397.7,5358.01,5358.01,41400],["2019-11-25",5397.7,5437.39,5358.01,5358.01,18800],["2019-11-26",5397.7,5437.39,5397.7,5397.7,17500],["2019-11-27",5437.39,5437.39,5358.01,5358.01,10600],["2019-11-28",5397.7,5397.7,5358.01,5358.01,38000],["2019-11-29",5358.01,5397.7,5358.01,5397.7,15200],["2019-12-02",5397.7,5397.7,5318.32,5318.32,10800],["2019-12-03",5318.32,5318.32,5318.32,5318.32,19600],["2019-12-04",5318.32,5516.77,5318.32,5397.7,22100],["2019-12-05",5477.08,5477.08,5397.7,5437.39,2300],["2019-12-06",5437.39,5834.28,5437.39,5715.21,148200],["2019-12-09",5834.28,6112.1,5834.28,6072.41,149700],["2019-12-10",6151.79,6191.48,5873.97,5913.66,54500],["2019-12-11",5953.34,6032.72,5715.21,5794.59,72200],["2019-12-12",5794.59,5953.34,5715.21,5953.34,58200],["2019-12-13",6032.72,6548.68,6032.72,6508.99,119700],["2019-12-16",6508.99,6866.19,6508.99,6707.43,98600],["2019-12-17",6628.06,6707.43,6508.99,6508.99,83800],["2019-12-18",6508.99,6786.81,6389.92,6389.92,56900],["2019-12-19",6310.54,6628.06,6270.86,6628.06,64100],["2019-12-20",6548.68,6548.68,6389.92,6469.3,46200],["2019-12-23",6389.92,6588.37,6310.54,6469.3,78200],["2019-12-24",6469.3,7104.32,6389.92,7104.32,224600],["2019-12-25",6945.57,7739.35,6945.57,7620.28,232200],["2019-12-26",7620.28,7620.28,7302.77,7302.77,46000],["2019-12-27",7302.77,7342.46,7183.7,7342.46,50400],["2019-12-30",7342.46,7342.46,6945.57,7024.95,24800],["2019-12-31",7024.95,7024.95,6469.3,6548.68,34600],["2020-01-02",6548.68,7104.32,6508.99,6786.81,60100],["2020-01-03",6747.12,6985.26,6747.12,6786.81,15700],["2020-01-06",6548.68,6747.12,6469.3,6707.43,22500],["2020-01-07",6548.68,6548.68,6350.23,6429.61,50700],["2020-01-08",6310.54,6707.43,6310.54,6389.92,38000],["2020-01-09",6310.54,6429.61,6270.86,6429.61,19700],["2020-01-10",6389.92,6429.61,6270.86,6350.23,32400],["2020-01-13",6389.92,6786.81,6389.92,6588.37,7200],["2020-01-14",6508.99,7144.01,6508.99,6905.88,24200],["2020-01-15",6628.06,6826.5,6628.06,6826.5,1200],["2020-01-16",6747.12,6786.81,6707.43,6786.81,18010],["2020-01-17",6747.12,6786.81,6707.43,6786.81,11700],["2020-01-20",6707.43,6747.12,6667.75,6747.12,19200],["2020-01-21",6588.37,6747.12,6588.37,6707.43,5800],["2020-01-22",6786.81,6905.88,6707.43,6747.12,10700],["2020-01-30",6389.92,6747.12,6350.23,6429.61,29000],["2020-01-31",6548.68,6826.5,6548.68,6747.12,21400],["2020-02-03",6350.23,6628.06,6350.23,6588.37,7200],["2020-02-04",6588.37,6667.75,6588.37,6588.37,18500],["2020-02-05",6866.19,6866.19,6588.37,6866.19,10200],["2020-02-06",6866.19,6945.57,6747.12,6747.12,26900],["2020-02-07",6628.06,6985.26,6628.06,6905.88,1300],["2020-02-10",6747.12,6905.88,6747.12,6866.19,7100],["2020-02-11",6866.19,6905.88,6826.5,6866.19,16500],["2020-02-12",6866.19,7540.9,6866.19,7263.08,55700],["2020-02-13",7302.77,7302.77,7024.95,7024.95,13200],["2020-02-14",7024.95,7223.39,7024.95,7223.39,200],["2020-02-17",6945.57,7144.01,6866.19,6985.26,20600],["2020-02-18",6985.26,7104.32,6945.57,7104.32,5100],["2020-02-19",7104.32,7183.7,7104.32,7144.01,7100],["2020-02-20",7183.7,7183.7,7064.63,7144.01,8500],["2020-02-21",7064.63,7144.01,6985.26,6985.26,20900],["2020-02-24",6905.88,6905.88,6747.12,6747.12,14300],["2020-02-25",6628.06,6747.12,6588.37,6747.12,10500],["2020-02-26",6588.37,6667.75,6588.37,6667.75,3600],["2020-02-27",6707.43,6786.81,6707.43,6786.81,2500],["2020-02-28",6707.43,6707.43,6667.75,6667.75,17100],["2020-03-02",6747.12,6747.12,6667.75,6667.75,4200],["2020-03-03",7263.08,7263.08,6747.12,6786.81,321200],["2020-03-04",6747.12,6747.12,6667.75,6667.75,6500],["2020-03-05",6707.43,6747.12,6667.75,6707.43,13400],["2020-03-06",6707.43,6747.12,6707.43,6707.43,407900],["2020-03-09",6588.37,6588.37,6350.23,6350.23,35300],["2020-03-10",6350.23,6747.12,6350.23,6747.12,18900],["2020-03-11",6707.43,6707.43,6588.37,6588.37,29600],["2020-03-12",6548.68,6588.37,6469.3,6508.99,32700],["2020-03-13",6350.23,6588.37,6350.23,6588.37,22600],["2020-03-16",7064.63,7064.63,6588.37,6588.37,1900],["2020-03-17",6667.75,6826.5,6667.75,6747.12,29200],["2020-03-18",6866.19,6985.26,6747.12,6747.12,20700],["2020-03-19",6747.12,6747.12,6707.43,6747.12,6400],["2020-03-20",6747.12,6866.19,6747.12,6866.19,10300],["2020-03-23",7342.46,7342.46,6548.68,6548.68,45400],["2020-03-24",6548.68,6747.12,6548.68,6667.75,11200],["2020-03-25",6707.43,6905.88,6707.43,6905.88,36700],["2020-03-26",6707.43,6747.12,6707.43,6747.12,21900],["2020-03-27",6707.43,6707.43,6667.75,6707.43,2000],["2020-03-30",6628.06,6628.06,6548.68,6588.37,5400],["2020-03-31",7024.95,7024.95,7024.95,7024.95,100],["2020-04-01",6747.12,6747.12,6747.12,6747.12,100],["2020-04-03",6628.06,6628.06,6628.06,6628.06,2200],["2020-04-06",6866.19,6866.19,6826.5,6826.5,1500],["2020-04-07",6747.12,6747.12,6548.68,6667.75,10400],["2020-04-08",6548.68,6548.68,6548.68,6548.68,2100],["2020-04-09",6667.75,6667.75,6628.06,6628.06,1000],["2020-04-10",6628.06,6707.43,6588.37,6628.06,8200],["2020-04-13",6628.06,6628.06,6628.06,6628.06,9600],["2020-04-14",6667.75,6747.12,6628.06,6747.12,12700],["2020-04-15",6747.12,6747.12,6628.06,6628.06,3200],["2020-04-16",6667.75,6667.75,6628.06,6667.75,5500],["2020-04-17",6707.43,6707.43,6707.43,6707.43,6700],["2020-04-20",6747.12,7223.39,6747.12,6866.19,2500],["2020-04-21",6905.88,6905.88,6747.12,6786.81,4700],["2020-04-22",6747.12,6786.81,6747.12,6786.81,200],["2020-04-23",6786.81,6866.19,6786.81,6786.81,3600],["2020-04-24",6747.12,6826.5,6747.12,6747.12,2200],["2020-04-27",6826.5,6866.19,6747.12,6826.5,4800],["2020-04-28",6905.88,6905.88,6786.81,6786.81,2500],["2020-04-29",6786.81,7024.95,6786.81,6826.5,5800],["2020-05-04",6945.57,6945.57,6826.5,6826.5,3800],["2020-05-05",6866.19,6866.19,6826.5,6866.19,9400],["2020-05-06",6866.19,6905.88,6866.19,6905.88,7800],["2020-05-07",6985.26,6985.26,6866.19,6905.88,5600],["2020-05-08",6905.88,6905.88,6866.19,6866.19,24100],["2020-05-11",6826.5,6905.88,6826.5,6905.88,30300],["2020-05-12",6905.88,7302.77,6866.19,7223.39,37100],["2020-05-13",7223.39,7659.97,7223.39,7659.97,38300],["2020-05-14",7659.97,7659.97,7342.46,7382.15,20900],["2020-05-15",7302.77,7302.77,7104.32,7104.32,18500],["2020-05-18",7144.01,7183.7,7144.01,7183.7,9500],["2020-05-19",7183.7,7302.77,7144.01,7302.77,6500],["2020-05-20",7183.7,7183.7,7144.01,7144.01,11400],["2020-05-21",7104.32,7302.77,7104.32,7183.7,5800],["2020-05-22",7183.7,7223.39,7183.7,7183.7,6000],["2020-05-25",7302.77,7302.77,7183.7,7183.7,8900],["2020-05-26",7263.08,7302.77,7263.08,7263.08,9400],["2020-05-27",7302.77,7342.46,7302.77,7302.77,7500],["2020-05-28",7501.21,8017.17,7501.21,8017.17,294500],["2020-05-29",8017.17,8612.5,8017.17,8017.17,84600],["2020-06-01",7977.48,8017.17,7937.79,8017.17,16900],["2020-06-02",7977.48,7977.48,7779.04,7858.41,45300],["2020-06-03",7818.73,7858.41,7779.04,7818.73,9200],["2020-06-04",7818.73,7898.1,7779.04,7898.1,17900],["2020-06-05",7818.73,7818.73,7739.35,7818.73,12500],["2020-06-08",7818.73,7898.1,7739.35,7858.41,44500],["2020-06-09",7858.41,7858.41,7739.35,7858.41,24400],["2020-06-10",7858.41,8533.13,7858.41,8215.61,105700],["2020-06-11",8215.61,8255.3,8096.55,8096.55,101300],["2020-06-12",8096.55,8136.24,7937.79,8136.24,32700],["2020-06-15",8096.55,8294.99,7937.79,7937.79,80800],["2020-06-16",7977.48,8017.17,7779.04,8017.17,16400],["2020-06-17",7977.48,8056.86,7898.1,7937.79,20200],["2020-06-18",7937.79,7977.48,7858.41,7977.48,26000],["2020-06-19",7977.48,7977.48,7937.79,7937.79,15100],["2020-06-22",7858.41,8017.17,7818.73,7977.48,13100],["2020-06-23",7937.79,8017.17,7937.79,7977.48,15700],["2020-06-24",7977.48,8056.86,7937.79,8056.86,33200],["2020-06-25",8096.55,8096.55,8056.86,8056.86,97000],["2020-06-26",8056.86,8096.55,8056.86,8096.55,54900],["2020-06-29",8056.86,8096.55,7818.73,8017.17,49000],["2020-06-30",8136.24,8294.99,7977.48,8096.55,13700],["2020-07-01",8056.86,8056.86,7977.48,8017.17,26000],["2020-07-02",7977.48,8017.17,7937.79,8017.17,11600],["2020-07-03",8056.86,8215.61,8017.17,8175.93,48300],["2020-07-06",8175.93,8572.82,7977.48,8414.06,254500],["2020-07-07",8533.13,8612.5,8453.75,8493.44,194500],["2020-07-08",8414.06,8493.44,8414.06,8493.44,70800],["2020-07-09",8533.13,8612.5,8414.06,8453.75,126000],["2020-07-10",8453.75,8453.75,8215.61,8334.68,88600],["2020-07-13",8334.68,8334.68,8215.61,8215.61,79100],["2020-07-14",8175.93,8374.37,8175.93,8374.37,29100],["2020-07-15",8493.44,8533.13,8374.37,8414.06,11700],["2020-07-16",8374.37,8374.37,8255.3,8374.37,51200],["2020-07-17",8334.68,8334.68,8255.3,8294.99,58000],["2020-07-20",8414.06,8414.06,8255.3,8294.99,33200],["2020-07-21",8334.68,8334.68,8175.93,8294.99,53300],["2020-07-22",8294.99,8334.68,8096.55,8215.61,72100],["2020-07-23",8096.55,8215.61,8096.55,8215.61,14800],["2020-07-24",8096.55,8096.55,7779.04,7898.1,101400],["2020-07-27",7739.35,7739.35,7144.01,7263.08,154300],["2020-07-28",7421.84,7501.21,7223.39,7501.21,15000],["2020-07-29",7461.52,7461.52,7144.01,7263.08,56300],["2020-07-30",7421.84,7421.84,7302.77,7382.15,20600],["2020-07-31",7342.46,7540.9,7342.46,7540.9,22800],["2020-08-03",7501.21,7818.73,7501.21,7739.35,13100],["2020-08-04",7858.41,7858.41,7540.9,7699.66,41100],["2020-08-05",7659.97,7818.73,7620.28,7779.04,34100],["2020-08-06",7699.66,7818.73,7659.97,7818.73,9300],["2020-08-07",7818.73,7898.1,7739.35,7898.1,19900],["2020-08-10",7898.1,8056.86,7858.41,7937.79,35800],["2020-08-11",7937.79,8056.86,7898.1,8017.17,8900],["2020-08-12",7898.1,7937.79,7898.1,7937.79,3800],["2020-08-13",7937.79,8017.17,7937.79,7977.48,5100],["2020-08-14",8017.17,8017.17,7937.79,7977.48,19200],["2020-08-17",7898.1,7977.48,7858.41,7937.79,18600],["2020-08-18",7898.1,8731.57,7898.1,8691.88,235600],["2020-08-19",8691.88,8969.71,8691.88,8731.57,225700],["2020-08-20",8731.57,8890.33,8731.57,8771.26,66400],["2020-08-21",8771.26,8810.95,8731.57,8810.95,174200],["2020-08-24",8850.64,9128.46,8850.64,8969.71,321700],["2020-08-25",9128.46,9445.97,8969.71,9445.97,403600],["2020-08-26",9485.66,9525.35,9207.84,9445.97,686000],["2020-08-27",9445.97,10001.62,9445.97,9882.55,396000],["2020-08-28",9922.24,9922.24,9684.11,9684.11,303000],["2020-08-31",9644.42,9922.24,9406.28,9882.55,262100],["2020-09-01",9882.55,10001.62,9723.8,10001.62,152600],["2020-09-03",9763.48,10636.64,9763.48,10557.26,184500],["2020-09-04",10517.57,11589.18,10319.13,11271.66,234700],["2020-09-07",11430.42,11509.8,10716.02,10874.78,195900],["2020-09-08",10874.78,11033.53,10636.64,10835.09,150100],["2020-09-09",10716.02,11112.91,10477.89,10874.78,243700],["2020-09-10",11112.91,11192.29,10755.71,11112.91,244900],["2020-09-11",11112.91,11112.91,10914.46,11112.91,106300],["2020-09-14",11112.91,11271.66,10993.84,11152.6,154000],["2020-09-15",11231.98,11509.8,11073.22,11470.11,254600],["2020-09-16",11470.11,11589.18,11152.6,11351.04,132000],["2020-09-17",11311.35,11430.42,11112.91,11311.35,162600],["2020-09-18",11112.91,11351.04,10835.09,11271.66,176300],["2020-09-21",11192.29,11311.35,11073.22,11073.22,155500],["2020-09-22",11192.29,11430.42,11033.53,11390.73,113900],["2020-09-23",11430.42,11549.49,11231.98,11509.8,180600],["2020-09-24",11509.8,11549.49,11271.66,11470.11,153200],["2020-09-25",11509.8,11589.18,11231.98,11549.49,226400],["2020-09-28",11549.49,11708.24,11390.73,11549.49,148600],["2020-09-29",11589.18,11589.18,11231.98,11351.04,119100],["2020-09-30",11311.35,11509.8,11192.29,11430.42,136400],["2020-10-01",11509.8,11946.38,11509.8,11867.0,237900],["2020-10-02",11906.69,12065.44,11311.35,11747.93,95500],["2020-10-05",11787.62,11827.31,11628.87,11708.24,90300],["2020-10-06",11708.24,12144.82,11708.24,12025.75,176200],["2020-10-07",11906.69,12025.75,11708.24,11708.24,102100],["2020-10-08",11827.31,11867.0,11509.8,11827.31,102200],["2020-10-09",11827.31,11827.31,11509.8,11787.62,88100],["2020-10-12",11787.62,11787.62,11509.8,11628.87,64800],["2020-10-13",11668.55,11708.24,11311.35,11311.35,53200],["2020-10-14",11271.66,11390.73,11271.66,11351.04,88900],["2020-10-15",11231.98,11470.11,11231.98,11430.42,64400],["2020-10-16",11351.04,11430.42,11033.53,11112.91,146600],["2020-10-19",11112.91,11192.29,10755.71,10993.84,70800],["2020-10-20",11073.22,11112.91,10795.4,10993.84,154300],["2020-10-21",10914.46,11112.91,10835.09,11112.91,74700],["2020-10-22",11112.91,11231.98,10954.15,11192.29,19800],["2020-10-23",11112.91,11271.66,10835.09,11112.91,58700],["2020-10-26",11033.53,11231.98,10993.84,11033.53,90600],["2020-10-27",11033.53,11112.91,10914.46,11033.53,72900],["2020-10-28",11112.91,11112.91,10676.33,10835.09,71600],["2020-10-29",10795.4,10835.09,10557.26,10795.4,83700],["2020-10-30",10835.09,10874.78,10596.95,10835.09,90200],["2020-11-02",10755.71,10914.46,10676.33,10914.46,35100],["2020-11-03",10993.84,11231.98,10914.46,11112.91,72300],["2020-11-04",10954.15,11112.91,10914.46,11112.91,61400],["2020-11-05",11073.22,11589.18,11073.22,11509.8,202900],["2020-11-06",11509.8,11668.55,11271.66,11589.18,60300],["2020-11-09",11668.55,11708.24,11351.04,11628.87,126300],["2020-11-10",11628.87,11747.93,11509.8,11668.55,206420],["2020-11-11",11589.18,11668.55,11311.35,11470.11,78800],["2020-11-12",11311.35,11628.87,11311.35,11589.18,109000],["2020-11-13",11509.8,11946.38,11470.11,11867.0,194400],["2020-11-16",11867.0,12502.02,11867.0,12303.58,210600],["2020-11-17",12898.91,13454.56,12700.47,13256.11,286200],["2020-11-18",13335.49,13891.14,13335.49,13732.38,536200],["2020-11-19",15081.8,15081.8,13335.49,13533.94,302800],["2020-11-20",13533.94,13732.38,13295.8,13692.69,341500],["2020-11-23",13692.69,13772.07,13414.87,13692.69,451600],["2020-11-24",13692.69,13692.69,13414.87,13613.31,215500],["2020-11-25",13613.31,13613.31,12859.22,12859.22,382100],["2020-11-26",12859.22,12859.22,12144.82,12621.09,244100],["2020-11-27",12740.16,13057.67,12660.78,12938.6,158500],["2020-11-30",13176.73,13375.18,12938.6,13335.49,252400],["2020-12-01",13335.49,13427.14,12831.4,13381.32,92800],["2020-12-02",13427.14,13427.14,12923.05,13060.53,85400],["2020-12-03",13060.53,13060.53,12693.92,12785.57,233700],["2020-12-04",12785.57,13243.84,12556.44,13152.18,208700],["2020-12-07",13152.18,13152.18,12693.92,12831.4,58200],["2020-12-08",12831.4,12968.88,12648.09,12831.4,112100],["2020-12-09",12831.4,12877.23,12464.79,12739.75,255400],["2020-12-10",12739.75,12785.57,11731.57,12693.92,152600],["2020-12-11",12418.96,12693.92,12281.48,12418.96,74300],["2020-12-14",12327.31,12877.23,12281.48,12693.92,304200],["2020-12-15",12831.4,13243.84,12373.14,13152.18,545900],["2020-12-16",13289.66,13518.8,12968.88,13152.18,77300],["2020-12-17",13152.18,13152.18,12693.92,12739.75,192900],["2020-12-18",12739.75,12739.75,12510.61,12648.09,133100],["2020-12-21",12739.75,12739.75,12418.96,12693.92,235300],["2020-12-22",12693.92,12739.75,12281.48,12418.96,384600],["2020-12-23",12373.14,12373.14,11869.04,11914.87,538300],["2020-12-24",11960.7,11960.7,10723.38,11319.13,168400],["2020-12-25",11319.13,11914.87,10815.04,11319.13,239400],["2020-12-28",11364.95,11731.57,11364.95,11685.74,109500],["2020-12-29",12006.52,12006.52,11456.61,11502.43,104600],["2020-12-30",11502.43,11685.74,11456.61,11594.09,117100],["2020-12-31",11594.09,11869.04,11456.61,11639.91,148000],["2021-01-04",11914.87,11914.87,11639.91,11777.39,67800],["2021-01-05",11685.74,11914.87,11594.09,11869.04,118400],["2021-01-06",11869.04,12189.83,11869.04,12144.0,147400],["2021-01-07",12144.0,12327.31,12052.35,12189.83,107520],["2021-01-08",12281.48,12327.31,12098.18,12281.48,141900],["2021-01-11",12281.48,12831.4,11914.87,12785.57,350600],["2021-01-12",12831.4,12877.23,12602.27,12785.57,224700],["2021-01-13",12785.57,12831.4,12464.79,12693.92,127200],["2021-01-14",12556.44,12602.27,12235.66,12464.79,128000],["2021-01-15",12602.27,12602.27,12144.0,12510.61,200500],["2021-01-18",12510.61,12602.27,12281.48,12373.14,96600],["2021-01-19",12281.48,12281.48,11135.82,12006.52,297500],["2021-01-20",11914.87,12052.35,11227.47,11914.87,139300],["2021-01-21",12281.48,12739.75,11960.7,12602.27,372300],["2021-01-22",12602.27,12785.57,12373.14,12510.61,123300],["2021-01-25",12373.14,12510.61,12189.83,12510.61,75400],["2021-01-26",12373.14,12510.61,11594.09,12144.0,101300],["2021-01-27",11685.74,12098.18,10998.34,11731.57,168400],["2021-01-28",11456.61,11639.91,10585.9,10585.9,248500],["2021-01-29",9531.9,11181.65,9531.9,11181.65,216800],["2021-02-01",11227.47,11227.47,10540.08,10998.34,66200],["2021-02-02",10952.52,10998.34,10402.6,10815.04,110600],["2021-02-03",10815.04,11135.82,10631.73,10998.34,62100],["2021-02-04",10998.34,11548.26,10860.86,10998.34,148900],["2021-02-05",10998.34,10998.34,10494.25,10906.69,153300],["2021-02-08",10540.08,11090.0,10448.43,10860.86,112100],["2021-02-09",10769.21,10952.52,10677.56,10906.69,26700],["2021-02-17",10906.69,11044.17,10540.08,10952.52,100100],["2021-02-18",10998.34,11456.61,10906.69,11364.95,148693],["2021-02-19",11364.95,11639.91,11364.95,11502.43,207700],["2021-02-22",11685.74,12373.14,11685.74,12373.14,663800],["2021-02-23",12144.0,12923.05,12144.0,12785.57,393100],["2021-02-24",12785.57,12785.57,12144.0,12464.79,190600],["2021-02-25",12648.09,12648.09,11960.7,12373.14,304500],["2021-02-26",12327.31,12418.96,11960.7,12327.31,166800],["2021-03-01",12327.31,12739.75,12189.83,12556.44,198000],["2021-03-02",12739.75,12785.57,11914.87,12418.96,261600],["2021-03-03",12373.14,12418.96,12189.83,12418.96,119400],["2021-03-04",12373.14,12602.27,11823.22,12098.18,361600],["2021-03-05",12006.52,12602.27,12006.52,12464.79,238000],["2021-03-08",12648.09,13702.1,12648.09,13702.1,929300],["2021-03-09",13931.23,14664.46,13931.23,14206.19,388600],["2021-03-10",14068.71,14206.19,13702.1,13885.41,343000],["2021-03-11",13885.41,14068.71,13702.1,13931.23,265600],["2021-03-12",14022.89,14435.32,13885.41,13931.23,187500],["2021-03-15",13977.06,14389.5,13747.93,14389.5,167400],["2021-03-16",14435.32,14572.8,14022.89,14160.37,182500],["2021-03-17",14114.54,14343.67,14068.71,14206.19,189000],["2021-03-18",14435.32,15214.37,14206.19,14847.76,382500],["2021-03-19",14847.76,15076.89,14481.15,14664.46,111800],["2021-03-22",14756.11,14893.59,14664.46,14801.94,142000],["2021-03-23",14847.76,14847.76,14206.19,14389.5,210000],["2021-03-24",14435.32,14939.42,14068.71,14893.59,365000],["2021-03-25",15076.89,15993.42,14939.42,15764.29,552200],["2021-03-26",15764.29,16268.38,14664.46,15855.94,325800],["2021-03-29",15855.94,16268.38,15580.99,15672.64,198600],["2021-03-30",14664.46,15535.16,14114.54,14206.19,788300],["2021-03-31",14206.19,14206.19,13381.32,14206.19,385900],["2021-04-01",14068.71,14664.46,13747.93,14297.85,122800],["2021-04-02",14297.85,14481.15,13702.1,14022.89,262300],["2021-04-05",14022.89,14206.19,13702.1,13839.58,130100],["2021-04-06",13839.58,14389.5,13839.58,14389.5,167400],["2021-04-07",14389.5,14389.5,14022.89,14068.71,141800],["2021-04-08",14068.71,14297.85,14022.89,14160.37,108500],["2021-04-09",14160.37,14206.19,13747.93,13885.41,108500],["2021-04-12",14022.89,14206.19,13885.41,13977.06,147400],["2021-04-13",14068.71,14114.54,13518.8,13518.8,236800],["2021-04-14",13564.62,13702.1,13289.66,13610.45,94400],["2021-04-15",13977.06,13977.06,13381.32,13564.62,100900],["2021-04-16",13518.8,13518.8,12648.09,12923.05,259400],["2021-04-19",12923.05,13198.01,12831.4,13060.53,113000],["2021-04-20",13106.36,13335.49,13014.71,13060.53,87800],["2021-04-22",13060.53,13289.66,13060.53,13243.84,166200],["2021-04-23",13243.84,13610.45,13060.53,13472.97,190800],["2021-04-26",13472.97,14572.8,13472.97,13977.06,222400],["2021-04-27",13977.06,14114.54,13702.1,13977.06,172600],["2021-04-28",13747.93,14114.54,13747.93,14068.71,153800],["2021-04-29",14114.54,14252.02,14022.89,14206.19,291200],["2021-05-04",13747.93,14664.46,13381.32,14664.46,245900],["2021-05-05",14664.46,15214.37,14526.98,15122.72,245200],["2021-05-06",14939.42,14985.24,14664.46,14893.59,162300],["2021-05-07",14893.59,14893.59,14435.32,14664.46,215221],["2021-05-10",14343.67,14572.8,14343.67,14435.32,120400],["2021-05-11",14435.32,14801.94,14435.32,14664.46,105000],["2021-05-12",14618.63,15122.72,14526.98,14893.59,151400],["2021-05-13",14939.42,14939.42,14481.15,14710.28,69200],["2021-05-14",14710.28,14801.94,14710.28,14756.11,112900],["2021-05-17",14756.11,14893.59,14710.28,14756.11,110400],["2021-05-18",14710.28,15031.07,14618.63,15031.07,120600],["2021-05-19",15076.89,15076.89,14801.94,15076.89,81500],["2021-05-20",14985.24,15260.2,14801.94,15214.37,55700],["2021-05-21",15214.37,15580.99,14985.24,15214.37,108600],["2021-05-24",15214.37,15351.85,15122.72,15306.03,22400],["2021-05-25",15580.99,15580.99,14939.42,14939.42,26600],["2021-05-26",14939.42,15122.72,14847.76,14939.42,61600],["2021-05-27",14939.42,15031.07,13747.93,15031.07,60500],["2021-05-28",15031.07,15168.55,15031.07,15122.72,23400],["2021-05-31",15122.72,15122.72,14756.11,14893.59,75900],["2021-06-01",14710.28,14893.59,14710.28,14893.59,20700],["2021-06-02",14801.94,15031.07,14664.46,14939.42,120700],["2021-06-03",14893.59,15351.85,14756.11,15351.85,36800],["2021-06-04",14893.59,15031.07,14893.59,14939.42,19100],["2021-06-07",15122.72,15122.72,14435.32,15031.07,37400],["2021-06-08",15076.89,15076.89,14664.46,15031.07,57400],["2021-06-09",15031.07,15031.07,14756.11,14939.42,30600],["2021-06-10",14939.42,15031.07,14801.94,14939.42,48300],["2021-06-11",14710.28,14985.24,14664.46,14985.24,5500],["2021-06-14",14985.24,16451.69,14985.24,16451.69,1338800],["2021-06-15",16451.69,17322.39,16451.69,16589.17,370200],["2021-06-16",16589.17,16589.17,15947.6,15993.42,81800],["2021-06-17",15672.64,15764.29,14664.46,15443.51,158900],["2021-06-18",15580.99,16039.25,15306.03,15351.85,98600],["2021-06-21",15397.68,15397.68,14664.46,15122.72,78600],["2021-06-22",15122.72,15947.6,15122.72,15535.16,56300],["2021-06-23",16039.25,16039.25,14893.59,15260.2,92200],["2021-06-24",15122.72,15306.03,15122.72,15214.37,44700],["2021-06-25",14985.24,15764.29,14985.24,15764.29,50100],["2021-06-28",15397.68,15672.64,15351.85,15672.64,60800],["2021-06-29",15351.85,15718.46,15351.85,15489.33,277300],["2021-06-30",15489.33,15947.6,15489.33,15580.99,59549],["2021-07-01",15626.81,15764.29,15580.99,15718.46,36300],["2021-07-02",15580.99,15764.29,15580.99,15580.99,43500],["2021-07-05",15580.99,15580.99,15351.85,15580.99,121300],["2021-07-06",15489.33,15580.99,15351.85,15580.99,52300],["2021-07-07",15122.72,15535.16,14435.32,15397.68,40300],["2021-07-08",15580.99,15580.99,15122.72,15351.85,40900],["2021-07-09",15351.85,15489.33,14893.59,15489.33,35400],["2021-07-12",14664.46,15351.85,14526.98,15214.37,118100],["2021-07-13",15122.72,15580.99,14893.59,15076.89,2500],["2021-07-14",14893.59,15122.72,14664.46,15122.72,42100],["2021-07-15",15535.16,15535.16,14893.59,15397.68,16400],["2021-07-16",15397.68,15535.16,15122.72,15443.51,9100],["2021-07-19",14710.28,15351.85,14664.46,15122.72,29600],["2021-07-20",15031.07,15122.72,14985.24,14985.24,8800],["2021-07-21",15443.51,15443.51,14664.46,14985.24,21500],["2021-07-22",14985.24,14985.24,14710.28,14985.24,14800],["2021-07-23",14939.42,14939.42,14801.94,14801.94,6700],["2021-07-26",14756.11,14893.59,14618.63,14893.59,10100],["2021-07-27",14847.76,15076.89,14756.11,14893.59,6700],["2021-07-28",14893.59,15031.07,14710.28,15031.07,21400],["2021-07-29",15214.37,15214.37,14939.42,15122.72,5100],["2021-07-30",15397.68,15397.68,15122.72,15168.55,18100],["2021-08-02",15168.55,15351.85,15122.72,15168.55,17100],["2021-08-03",15168.55,15397.68,15168.55,15397.68,27800],["2021-08-04",15535.16,16130.9,15397.68,16130.9,48900],["2021-08-05",16130.9,16497.51,15901.77,16405.86,17900],["2021-08-06",16405.86,16405.86,16039.25,16222.56,12900],["2021-08-09",16039.25,16222.56,15810.12,16222.56,23400],["2021-08-10",15947.6,16039.25,15810.12,15947.6,16500],["2021-08-11",15947.6,16039.25,15810.12,15855.94,10800],["2021-08-12",15810.12,16314.21,15810.12,16039.25,27900],["2021-08-13",16222.56,16268.38,15810.12,16085.08,26100],["2021-08-16",16222.56,16772.47,16222.56,16726.65,86500],["2021-08-17",16955.78,17780.65,16909.95,17505.7,151300],["2021-08-18",17414.04,17414.04,17184.91,17368.22,29300],["2021-08-19",17184.91,17597.35,17184.91,17414.04,43200],["2021-08-20",17322.39,17414.04,16818.3,16909.95,42500],["2021-08-23",16955.78,17093.26,16497.51,16543.34,61200],["2021-08-24",16543.34,17184.91,16405.86,16543.34,39700],["2021-08-25",16543.34,16955.78,16497.51,16543.34,14700],["2021-08-26",16955.78,16955.78,16589.17,16726.65,19300],["2021-08-27",16726.65,16909.95,16497.51,16909.95,18400],["2021-08-30",16726.65,16909.95,16497.51,16909.95,25700],["2021-08-31",16909.95,17184.91,16772.47,17047.43,16000],["2021-09-01",17001.6,17184.91,16955.78,17093.26,18900],["2021-09-06",17047.43,17597.35,17047.43,17276.56,52800],["2021-09-07",17414.04,17414.04,16497.51,16955.78,13700],["2021-09-08",16955.78,16955.78,16772.47,16772.47,5500],["2021-09-09",16589.17,16955.78,16589.17,16955.78,3700],["2021-09-10",17001.6,17001.6,16634.99,16818.3,15300],["2021-09-13",16772.47,16818.3,16634.99,16818.3,20700],["2021-09-14",16726.65,17414.04,16726.65,17276.56,55700],["2021-09-15",17322.39,17322.39,17139.08,17276.56,7900],["2021-09-16",17872.31,17872.31,17139.08,17368.22,67000],["2021-09-17",17414.04,17414.04,17184.91,17322.39,59600],["2021-09-20",17414.04,17414.04,17139.08,17139.08,58400],["2021-09-21",17139.08,17139.08,16818.3,17139.08,27200],["2021-09-22",17001.6,17184.91,16955.78,16955.78,15400],["2021-09-23",16955.78,17184.91,16864.13,16955.78,39200],["2021-09-24",17184.91,17184.91,16818.3,16909.95,11600],["2021-09-27",16955.78,17276.56,16909.95,16909.95,44400],["2021-09-28",16818.3,17047.43,16772.47,17001.6,39400],["2021-09-29",17001.6,17093.26,16818.3,16818.3,52300],["2021-09-30",17703.47,17703.47,16719.95,16719.95,53600],["2021-10-01",16719.95,16719.95,16474.07,16474.07,30900],["2021-10-04",16523.24,16965.83,16424.89,16670.77,42700],["2021-10-05",16818.3,16818.3,16572.42,16572.42,33400],["2021-10-06",16719.95,17064.18,16621.59,16965.83,47900],["2021-10-07",16965.83,17211.71,16916.65,17162.53,36500],["2021-10-08",17211.71,17654.3,17162.53,17408.41,42600],["2021-10-11",17457.59,17654.3,17408.41,17506.77,102900],["2021-10-12",17605.12,17605.12,17408.41,17457.59,73800],["2021-10-13",17457.59,17555.94,17457.59,17506.77,56800],["2021-10-14",17555.94,19227.94,17555.94,19227.94,282800],["2021-10-15",19326.29,20604.88,19326.29,19621.35,121900],["2021-10-18",19719.7,20899.93,19719.7,20604.88,89600],["2021-10-19",20654.05,21293.34,20654.05,21244.17,150500],["2021-10-20",21244.17,21293.34,20358.99,21145.81,40900],["2021-10-21",20949.11,21883.46,20949.11,21883.46,49300],["2021-10-22",21686.75,23211.22,21686.75,23211.22,148500],["2021-10-25",23211.22,24834.04,23211.22,24047.22,204700],["2021-10-26",24342.28,24342.28,23162.04,23998.04,190300],["2021-10-27",23998.04,26358.5,23604.63,26358.5,521300],["2021-10-28",26407.68,28669.79,26407.68,27046.97,276700],["2021-10-29",27046.97,28030.5,26604.39,26948.62,141000],["2021-11-01",26555.21,27046.97,25571.68,26604.39,294500],["2021-11-02",26604.39,28030.5,26456.86,26555.21,173300],["2021-11-03",26801.09,27538.74,23899.69,23899.69,375100],["2021-11-04",23899.69,24342.28,22522.75,24096.39,251500],["2021-11-05",24096.39,26309.33,23850.51,23899.69,145900],["2021-11-08",23948.86,24588.16,23604.63,23948.86,88000],["2021-11-09",23801.34,24096.39,23702.98,23702.98,134500],["2021-11-10",23653.81,24342.28,23358.75,23604.63,318400],["2021-11-11",23702.98,25522.51,23506.28,24784.86,200600],["2021-11-12",24883.21,25030.74,23948.86,24047.22,90700],["2021-11-15",24342.28,24342.28,22965.34,23014.51,239700],["2021-11-16",23014.51,23112.87,22080.16,22080.16,248700],["2021-11-17",22129.34,22129.34,21637.58,22080.16,105700],["2021-11-18",22129.34,22621.1,21883.46,21981.81,99700],["2021-11-19",21981.81,22129.34,20014.76,20801.58,178900],["2021-11-22",20899.93,21145.81,20162.29,20162.29,127200],["2021-11-23",20113.11,21637.58,19572.17,21342.52,73400],["2021-11-24",22129.34,22178.52,20998.29,21342.52,40300],["2021-11-25",21637.58,21637.58,20604.88,20703.23,117200],["2021-11-26",20703.23,21096.64,20358.99,20506.52,132700],["2021-11-29",19670.53,20260.64,18687.0,19375.47,192400],["2021-11-30",19375.47,20014.76,19080.41,19178.76,177600],["2021-12-01",19178.76,19965.58,19080.41,19326.29,162800],["2021-12-02",19326.29,20899.93,19178.76,20654.05,85500],["2021-12-03",20654.05,20654.05,19424.64,19473.82,90800],["2021-12-06",19375.47,19424.64,17949.35,17949.35,130500],["2021-12-07",17949.35,18932.88,17949.35,18441.12,74600],["2021-12-08",19768.88,19768.88,18588.65,18785.35,51900],["2021-12-09",18687.0,19178.76,18637.82,19129.59,60900],["2021-12-10",19129.59,19129.59,18883.7,18883.7,59900],["2021-12-13",19080.41,19424.64,18785.35,19424.64,114800],["2021-12-14",19424.64,19670.53,19178.76,19227.94,76500],["2021-12-15",19227.94,19572.17,18932.88,19227.94,69700],["2021-12-16",19326.29,21145.81,19277.11,20899.93,233400],["2021-12-17",21145.81,22326.05,20899.93,21096.64,162900],["2021-12-20",21096.64,21391.7,20506.52,20654.05,76400],["2021-12-21",20654.05,20654.05,19670.53,20506.52,95800],["2021-12-22",20506.52,20604.88,19867.23,19916.41,111700],["2021-12-23",19424.64,19867.23,19178.76,19621.35,128400],["2021-12-24",19424.64,19523.0,19178.76,19227.94,87100],["2021-12-27",19424.64,19473.82,19227.94,19424.64,57900],["2021-12-28",19424.64,19916.41,19178.76,19818.05,102600],["2021-12-29",19818.05,19818.05,19326.29,19473.82,56200],["2021-12-30",19473.82,19670.53,19178.76,19375.47,43600],["2021-12-31",19424.64,19916.41,19178.76,19326.29,38300],["2022-01-04",19326.29,19818.05,18932.88,19424.64,111200],["2022-01-05",19916.41,19916.41,19326.29,19523.0,94100],["2022-01-06",19424.64,19572.17,19277.11,19473.82,70800],["2022-01-07",19523.0,21391.7,19326.29,21391.7,159800],["2022-01-10",21883.46,23506.28,21883.46,23112.87,392600],["2022-01-11",23063.69,23604.63,22129.34,22670.28,135900],["2022-01-12",22129.34,22178.52,20408.17,21145.81,272800],["2022-01-13",21145.81,21342.52,19178.76,19719.7,120700],["2022-01-14",19719.7,21686.75,19227.94,21145.81,94100],["2022-01-17",20408.17,21440.87,19670.53,19916.41,129400],["2022-01-18",19867.23,19916.41,18982.06,18982.06,120100],["2022-01-19",18932.88,19670.53,18932.88,19375.47,76900],["2022-01-20",19424.64,21047.46,19178.76,20162.29,54700],["2022-01-21",20309.82,21244.17,20260.64,20555.7,38200],["2022-01-24",20555.7,20555.7,19621.35,19621.35,59400],["2022-01-25",19424.64,20211.46,19424.64,19670.53,33600],["2022-01-26",19719.7,19818.05,19523.0,19572.17,17300],["2022-01-27",19670.53,19916.41,19277.11,19867.23,24200],["2022-01-28",19768.88,19867.23,19473.82,19523.0,18100],["2022-02-07",19916.41,20063.94,19670.53,19670.53,14300],["2022-02-08",19670.53,19916.41,19670.53,19719.7,27000],["2022-02-09",19719.7,20408.17,19670.53,20358.99,63900],["2022-02-10",20358.99,21096.64,20358.99,20899.93,65800],["2022-02-11",20899.93,20899.93,20309.82,20408.17,22300],["2022-02-14",20260.64,20260.64,19670.53,19916.41,51900],["2022-02-15",19670.53,20408.17,19670.53,20113.11,44000],["2022-02-16",20162.29,20899.93,20063.94,20899.93,106400],["2022-02-17",20899.93,21096.64,20506.52,21047.46,98700],["2022-02-18",21047.46,22375.22,20703.23,22129.34,174200],["2022-02-21",22129.34,22817.81,21440.87,22030.99,232000],["2022-02-22",22030.99,22326.05,21490.05,22080.16,125100],["2022-02-23",22030.99,22424.4,22030.99,22129.34,105000],["2022-02-24",22129.34,23358.75,21883.46,22522.75,374000],["2022-02-25",22571.93,22866.99,22129.34,22424.4,113300],["2022-02-28",22030.99,22375.22,21145.81,21145.81,131100],["2022-03-01",20899.93,22375.22,20162.29,21637.58,157500],["2022-03-02",21637.58,21883.46,21391.7,21637.58,61300],["2022-03-03",21637.58,21637.58,21293.34,21490.05,61100],["2022-03-04",21490.05,21735.93,21440.87,21440.87,53500],["2022-03-07",21490.05,21490.05,21047.46,21244.17,123400],["2022-03-08",20899.93,21145.81,20408.17,20801.58,152300],["2022-03-09",20752.4,21047.46,20408.17,20949.11,78600],["2022-03-10",20949.11,21637.58,20949.11,21047.46,57400],["2022-03-11",21145.81,21539.23,21047.46,21293.34,128500],["2022-03-14",21293.34,23407.93,21145.81,23358.75,427500],["2022-03-15",23358.75,25473.33,23358.75,24489.8,238100],["2022-03-16",24489.8,24489.8,23358.75,23604.63,52300],["2022-03-17",23604.63,24342.28,23555.45,23850.51,135600],["2022-03-18",24096.39,25079.92,23850.51,24784.86,168917],["2022-03-21",24883.21,25079.92,24588.16,24834.04,90200],["2022-03-22",24834.04,25325.8,23850.51,24489.8,167000],["2022-03-23",23899.69,24440.63,23604.63,23899.69,81700],["2022-03-24",23850.51,24342.28,23112.87,23752.16,96400],["2022-03-25",23850.51,25079.92,23407.93,24342.28,151500],["2022-03-28",24342.28,24834.04,22621.1,23506.28,147100],["2022-03-29",23506.28,24194.75,23358.75,23998.04,82300],["2022-03-30",23653.81,23998.04,23112.87,23998.04,182300],["2022-03-31",23653.81,23948.86,23604.63,23850.51,35900],["2022-04-01",23801.34,24489.8,23407.93,24391.45,124100],["2022-04-04",24489.8,26555.21,24489.8,26407.68,369200],["2022-04-05",26456.86,26506.03,25620.86,25915.92,185500],["2022-04-06",25325.8,25915.92,24735.69,25276.63,111600],["2022-04-07",25227.45,25817.56,24096.39,24784.86,164700],["2022-04-08",24784.86,25571.68,24637.33,24981.57,53500],["2022-04-12",24981.57,24981.57,23604.63,23604.63,98800],["2022-04-13",24489.8,24489.8,23260.4,24489.8,86100],["2022-04-14",24440.63,25030.74,24096.39,24391.45,22500],["2022-04-15",24096.39,24096.39,23604.63,23899.69,49800],["2022-04-18",23899.69,23899.69,21539.23,22030.99,170900],["2022-04-19",21981.81,22030.99,20162.29,20162.29,51700],["2022-04-20",20162.29,20408.17,18490.29,19670.53,166200],["2022-04-21",19670.53,20801.58,18244.41,19670.53,174100],["2022-04-22",19670.53,21637.58,18687.0,20408.17,135300],["2022-04-25",20408.17,20457.35,18637.82,18834.53,80400],["2022-04-26",18687.0,20063.94,18195.24,20063.94,54400],["2022-04-27",20063.94,21342.52,19572.17,21342.52,29600],["2022-04-28",21342.52,21342.52,20703.23,20703.23,8000],["2022-04-29",20703.23,21244.17,20506.52,21194.99,34900],["2022-05-04",21194.99,21194.99,20211.46,20408.17,9500],["2022-05-05",20408.17,20654.05,20014.76,20408.17,10300],["2022-05-06",20358.99,20358.99,19424.64,19424.64,21000],["2022-05-09",19178.76,19178.76,17506.77,18195.24,80800],["2022-05-10",17457.59,19916.41,17457.59,18637.82,37800],["2022-05-11",16818.3,19326.29,16818.3,19129.59,16300],["2022-05-12",18588.65,18588.65,17949.35,17949.35,35400],["2022-05-13",17949.35,18441.12,16228.18,16719.95,188400],["2022-05-16",17211.71,18195.24,16474.07,16818.3,27400],["2022-05-17",15146.3,18195.24,15146.3,18195.24,22900],["2022-05-18",18195.24,18588.65,17801.83,18342.76,9000],["2022-05-19",17949.35,18195.24,17703.47,18195.24,13600],["2022-05-20",17752.65,18244.41,17752.65,18047.71,17700],["2022-05-23",18047.71,18096.88,17359.24,17654.3,16000],["2022-05-24",17260.89,17408.41,16867.48,17310.06,25700],["2022-05-25",18195.24,18293.59,17851.0,18293.59,39500],["2022-05-26",18293.59,18687.0,18195.24,18441.12,40000],["2022-05-27",18391.94,18490.29,18195.24,18195.24,48500],["2022-05-30",18293.59,18687.0,18096.88,18687.0,12010],["2022-05-31",18637.82,18687.0,18342.76,18687.0,4800],["2022-06-01",18637.82,18637.82,18441.12,18441.12,700],["2022-06-02",18195.24,18441.12,17949.35,17949.35,30400],["2022-06-03",17703.47,18244.41,17457.59,18047.71,25200],["2022-06-06",17851.0,18687.0,17703.47,18441.12,65600],["2022-06-07",17801.83,18441.12,17506.77,17949.35,13000],["2022-06-08",18441.12,18441.12,17752.65,17949.35,10900],["2022-06-09",17949.35,18195.24,17457.59,17949.35,3700],["2022-06-10",17703.47,17900.18,17506.77,17506.77,16000],["2022-06-13",17506.77,17506.77,16523.24,16572.42,40100],["2022-06-14",15982.3,17211.71,14949.6,16719.95,8600],["2022-06-15",16277.36,16621.59,15736.42,15736.42,11700],["2022-06-16",14162.78,17310.06,14162.78,15195.48,11900],["2022-06-17",14802.07,15146.3,13720.19,13720.19,86400],["2022-06-20",13720.19,13818.54,12392.43,12392.43,59700],["2022-06-21",11163.02,13621.84,11163.02,13523.49,113200],["2022-06-22",12195.73,14261.13,12195.73,13671.02,21700],["2022-06-23",12736.67,13720.19,12736.67,13671.02,5000],["2022-06-24",12343.25,13425.13,12343.25,13228.43,11000],["2022-06-27",13228.43,13671.02,13130.08,13179.25,25600],["2022-06-28",13867.72,13966.07,13769.37,13966.07,4000],["2022-06-29",12785.84,13966.07,12785.84,13769.37,3900],["2022-06-30",13769.37,13769.37,13277.6,13277.6,25500],["2022-07-01",12835.02,13523.49,12539.96,13523.49,22300],["2022-07-04",13523.49,13572.66,13375.96,13425.13,2900],["2022-07-05",13375.96,13375.96,12638.31,13277.6,3300],["2022-07-06",12638.31,13277.6,12638.31,13277.6,700],["2022-07-07",13277.6,13277.6,12687.49,13277.6,10600],["2022-07-08",13277.6,13769.37,13277.6,13523.49,10700],["2022-07-11",13179.25,13769.37,13179.25,13720.19,4700],["2022-07-12",13671.02,13720.19,13425.13,13720.19,15300],["2022-07-13",13867.72,13966.07,13671.02,13769.37,11700],["2022-07-14",13818.54,13818.54,13572.66,13769.37,3100],["2022-07-15",13769.37,13769.37,13080.9,13769.37,17100],["2022-07-18",13769.37,13769.37,13572.66,13572.66,6700],["2022-07-19",13572.66,13720.19,13425.13,13720.19,1500],["2022-07-20",13769.37,13818.54,13671.02,13769.37,23300],["2022-07-21",13720.19,13769.37,13425.13,13621.84,8300],["2022-07-22",13769.37,13769.37,13425.13,13523.49,7900],["2022-07-25",13523.49,13621.84,13375.96,13523.49,6300],["2022-07-26",13523.49,13572.66,13523.49,13572.66,3200],["2022-07-27",13572.66,13769.37,13572.66,13769.37,17200],["2022-07-28",13867.72,14162.78,13769.37,14113.6,12300],["2022-07-29",14113.6,14162.78,13916.9,13916.9,7900],["2022-08-01",13769.37,14015.25,13720.19,13867.72,11000],["2022-08-02",13867.72,14605.37,13867.72,14162.78,25000],["2022-08-03",14015.25,14162.78,13769.37,13916.9,25200],["2022-08-04",14162.78,15097.13,14162.78,15097.13,35800],["2022-08-05",14752.89,15736.42,14507.01,15687.24,21300],["2022-08-08",15687.24,16572.42,15638.07,16523.24,33000],["2022-08-09",16670.77,16719.95,15883.95,16129.83,28900],["2022-08-10",16129.83,16277.36,15933.13,15933.13,16100],["2022-08-11",16228.18,16277.36,15687.24,15687.24,19400],["2022-08-12",16080.65,16080.65,15687.24,15834.77,11500],["2022-08-15",15834.77,15834.77,15244.66,15834.77,11800],["2022-08-16",15392.19,15933.13,15392.19,15736.42,17600],["2022-08-17",15834.77,16867.48,14703.72,16228.18,49922],["2022-08-18",16424.89,16965.83,16326.54,16719.95,31600],["2022-08-19",16818.3,16916.65,16424.89,16572.42,20700],["2022-08-22",16572.42,16670.77,16228.18,16523.24,26700],["2022-08-23",16621.59,16719.95,16277.36,16719.95,23200],["2022-08-24",16719.95,16818.3,16572.42,16719.95,8300],["2022-08-25",16719.95,16965.83,16719.95,16719.95,21400],["2022-08-26",16867.48,18391.94,16719.95,18391.94,115000],["2022-08-29",18391.94,19867.23,18293.59,19572.17,105300],["2022-08-30",19572.17,20162.29,19375.47,20162.29,92600],["2022-08-31",20162.29,20998.29,19670.53,20998.29,60500],["2022-09-05",20949.11,23063.69,20949.11,23063.69,164000],["2022-09-06",23309.57,25325.8,23063.69,23063.69,205100],["2022-09-07",23063.69,23850.51,22375.22,22375.22,75000],["2022-09-08",20604.88,23604.63,20604.88,22719.46,95700],["2022-09-09",22719.46,23162.04,21391.7,22621.1,55600],["2022-09-12",23112.87,23604.63,22227.69,22866.99,27100],["2022-09-13",22129.34,22817.81,21883.46,22670.28,15800],["2022-09-14",22670.28,23112.87,22129.34,22719.46,37500],["2022-09-15",22817.81,22817.81,21981.81,21981.81,26100],["2022-09-16",22129.34,22129.34,21588.4,21637.58,30200],["2022-09-19",21637.58,21637.58,19473.82,19867.23,76900],["2022-09-20",20654.05,21834.28,19916.41,21834.28,25100],["2022-09-21",21834.28,22621.1,21834.28,22621.1,31300],["2022-09-22",22571.93,22621.1,22227.69,22621.1,44500],["2022-09-23",22621.1,22621.1,20654.05,20654.05,49200],["2022-09-26",20162.29,21145.81,18785.35,19916.41,56100],["2022-09-27",19867.23,20063.94,19572.17,20063.94,33300],["2022-09-28",21539.23,21539.23,18785.35,19719.7,39100],["2022-09-29",21047.46,21047.46,19768.88,19768.88,7900],["2022-09-30",20309.82,20309.82,19424.64,19867.23,38100],["2022-10-03",17900.18,20162.29,17900.18,19080.41,43000],["2022-10-04",19916.41,19916.41,18687.0,19129.59,48700],["2022-10-05",19719.7,20654.05,19178.76,20309.82,31400],["2022-10-06",20555.7,20555.7,19473.82,19523.0,14200],["2022-10-07",19178.76,19473.82,18785.35,19178.76,28900],["2022-10-10",19080.41,19867.23,18932.88,19670.53,20900],["2022-10-11",17703.47,19178.76,17703.47,17703.47,49600],["2022-10-12",17211.71,18637.82,15933.13,17703.47,16900],["2022-10-13",17703.47,18637.82,17211.71,17211.71,16300],["2022-10-14",16719.95,17408.41,15834.77,17113.36,32000],["2022-10-17",17949.35,17949.35,16719.95,17359.24,9500],["2022-10-18",17211.71,17703.47,17211.71,17457.59,29100],["2022-10-19",17506.77,17703.47,17457.59,17457.59,12600],["2022-10-20",17359.24,17457.59,16719.95,17408.41,14300],["2022-10-21",16719.95,17113.36,15687.24,17113.36,24100],["2022-10-24",17064.18,17064.18,15441.36,15441.36,25900],["2022-10-25",14752.89,14752.89,13916.9,13916.9,48700],["2022-10-26",12539.96,13867.72,12539.96,12539.96,136700],["2022-10-27",11310.55,13425.13,11310.55,13031.72,23600],["2022-10-28",13671.02,13671.02,12441.61,12785.84,73500],["2022-10-31",13031.72,13031.72,12343.25,12736.67,12100],["2022-11-01",13277.6,13277.6,12589.14,12687.49,17300],["2022-11-02",13228.43,13375.96,12835.02,13031.72,19800],["2022-11-03",13080.9,13375.96,13080.9,13228.43,21000],["2022-11-04",12835.02,12835.02,12048.2,12244.9,40900],["2022-11-07",12097.37,12294.08,11113.85,11802.32,38400],["2022-11-08",11802.32,11900.67,11802.32,11851.49,41400],["2022-11-09",11851.49,13031.72,11802.32,12294.08,39700],["2022-11-10",12294.08,12835.02,11556.43,11654.79,26400],["2022-11-11",12244.9,12343.25,11556.43,11556.43,31500],["2022-11-14",11310.55,11556.43,10425.38,10474.55,53100],["2022-11-15",9441.85,10474.55,9441.85,9441.85,69300],["2022-11-16",8556.68,10376.2,8556.68,10376.2,43600],["2022-11-17",10769.61,11408.9,10425.38,10818.79,33600],["2022-11-18",11261.38,11261.38,10327.03,11212.2,18200],["2022-11-21",10130.32,12048.2,10130.32,11605.61,12900],["2022-11-22",11261.38,12736.67,11261.38,12539.96,52100],["2022-11-23",12785.84,12785.84,12294.08,12294.08,14100],["2022-11-24",12490.78,12539.96,12294.08,12392.43,7900],["2022-11-25",12982.55,13572.66,12982.55,13572.66,9700],["2022-11-28",14211.95,14900.42,14211.95,14900.42,31000],["2022-11-29",15441.36,16375.71,14752.89,15490.54,16400],["2022-11-30",15490.54,16375.71,14752.89,15490.54,14700],["2022-12-01",15982.3,16375.71,15392.19,15490.54,33800],["2022-12-02",15047.95,15490.54,13966.07,15490.54,27700],["2022-12-05",15047.95,15490.54,14605.37,14900.42,9700],["2022-12-06",14507.01,14900.42,13425.13,13425.13,24300],["2022-12-07",13966.07,13966.07,12146.55,12146.55,13600],["2022-12-08",12195.73,13326.78,12146.55,13228.43,42100],["2022-12-09",12982.55,13916.9,12982.55,13720.19,1600],["2022-12-12",13720.19,14015.25,13523.49,13769.37,6600],["2022-12-13",13966.07,14211.95,13277.6,14211.95,12000],["2022-12-14",14556.19,15588.89,14359.48,14752.89,16700],["2022-12-15",14752.89,15244.66,14654.54,15195.48,7100],["2022-12-16",14752.89,15244.66,14261.13,15097.13,15700],["2022-12-19",14998.78,15244.66,14654.54,14654.54,5500],["2022-12-20",14654.54,14654.54,13572.66,14015.25,17900],["2022-12-21",14015.25,14261.13,13671.02,13720.19,5300],["2022-12-22",14015.25,14211.95,13769.37,14162.78,5300],["2022-12-23",14261.13,14457.84,14261.13,14408.66,8500],["2022-12-26",14752.89,14752.89,13818.54,13818.54,43600],["2022-12-27",14261.13,14457.84,13916.9,14457.84,6800],["2022-12-28",15073.06,15073.06,14816.72,14816.72,800],["2022-12-29",14867.99,15175.6,14765.45,14867.99,3200],["2022-12-30",14867.99,14867.99,14662.91,14662.91,1600],["2023-01-03",14662.91,15021.79,14457.84,14867.99,6700],["2023-01-04",14867.99,15329.41,14611.64,15021.79,12900],["2023-01-05",15124.33,15329.41,14970.53,15278.14,6400],["2023-01-06",15278.14,15329.41,14662.91,15226.87,7900],["2023-01-09",14970.53,15175.6,14611.64,14765.45,22200],["2023-01-10",14611.64,14662.91,13842.61,14304.03,20900],["2023-01-11",14355.3,14611.64,14150.22,14611.64,22700],["2023-01-12",14304.03,14611.64,13945.15,13945.15,11500],["2023-01-13",14047.68,14867.99,14047.68,14252.76,22100],["2023-01-16",14201.49,14252.76,13945.15,14252.76,4100],["2023-01-17",14355.3,14457.84,14252.76,14252.76,14400],["2023-01-18",14304.03,14611.64,14252.76,14611.64,23400],["2023-01-19",14457.84,14662.91,14406.57,14406.57,5300],["2023-01-27",14406.57,14867.99,14406.57,14611.64,5100],["2023-01-30",14765.45,14765.45,13893.88,14355.3,33600],["2023-01-31",14355.3,14457.84,13945.15,14201.49,12300],["2023-02-01",14816.72,14816.72,13996.42,14098.95,16100],["2023-02-02",14098.95,14098.95,13381.19,13791.34,12500],["2023-02-03",13791.34,13791.34,13483.73,13535.0,5100],["2023-02-06",13535.0,13586.26,13483.73,13483.73,8300],["2023-02-07",13483.73,13483.73,13073.58,13483.73,17600],["2023-02-08",13483.73,13483.73,13124.84,13432.46,7800],["2023-02-09",13483.73,13586.26,13022.31,13432.46,5400],["2023-02-10",13329.92,13432.46,12817.23,12817.23,12900],["2023-02-13",13124.84,13176.11,12714.69,12868.5,8200],["2023-02-14",13124.84,13124.84,12817.23,12919.77,1400],["2023-02-15",12919.77,13278.65,12919.77,13227.38,4000],["2023-02-16",13278.65,13329.92,13227.38,13329.92,2800],["2023-02-17",13329.92,14611.64,12817.23,14252.76,53200],["2023-02-20",14252.76,14816.72,14252.76,14457.84,27600],["2023-02-21",14457.84,14457.84,14201.49,14406.57,9400],["2023-02-22",14150.22,14355.3,14098.95,14150.22,7200],["2023-02-23",14150.22,14150.22,13637.53,13842.61,12700],["2023-02-24",13637.53,13842.61,13329.92,13586.26,2900],["2023-02-27",13586.26,13637.53,13227.38,13227.38,8200],["2023-02-28",13227.38,13227.38,12919.77,13227.38,3600],["2023-03-01",12817.23,13329.92,12099.47,13073.58,7800],["2023-03-02",13073.58,13381.19,12868.5,13381.19,1700],["2023-03-03",13073.58,13329.92,13073.58,13073.58,4600],["2023-03-06",13073.58,13842.61,13073.58,13535.0,2000],["2023-03-07",13535.0,13535.0,12714.69,12714.69,3100],["2023-03-08",13073.58,13329.92,13073.58,13329.92,5400],["2023-03-09",13124.84,13842.61,13022.31,13381.19,6400],["2023-03-10",13176.11,13432.46,13176.11,13227.38,10700],["2023-03-13",13483.73,13586.26,13227.38,13227.38,1200],["2023-03-14",13329.92,13329.92,12971.04,13278.65,700],["2023-03-15",13278.65,13688.8,13278.65,13586.26,12100],["2023-03-16",13329.92,13329.92,13278.65,13278.65,2900],["2023-03-17",13329.92,13637.53,13227.38,13329.92,10800],["2023-03-20",13329.92,13329.92,13176.11,13176.11,9600],["2023-03-21",13329.92,13329.92,13124.84,13329.92,9200],["2023-03-22",13586.26,13637.53,13278.65,13637.53,19200],["2023-03-23",13329.92,13586.26,13124.84,13586.26,1400],["2023-03-24",13329.92,13842.61,13329.92,13842.61,12500],["2023-03-27",13791.34,14047.68,13740.07,14047.68,5800],["2023-03-28",14098.95,14098.95,13740.07,14047.68,2100],["2023-03-29",13842.61,13945.15,13842.61,13893.88,1900],["2023-03-30",13893.88,14098.95,13432.46,14047.68,8600],["2023-03-31",13842.61,13945.15,13688.8,13945.15,500],["2023-04-03",14047.68,14611.64,13586.26,14611.64,32600],["2023-04-04",14560.37,14560.37,14252.76,14252.76,14700],["2023-04-05",14304.03,14355.3,13893.88,14355.3,28600],["2023-04-06",14355.3,14867.99,14355.3,14509.11,43100],["2023-04-07",14355.3,14867.99,14355.3,14816.72,25600],["2023-04-10",14867.99,16149.71,14867.99,15842.1,74100],["2023-04-11",15842.1,16149.71,15380.68,15893.37,16000],["2023-04-12",16252.25,16252.25,15893.37,15995.9,20400],["2023-04-13",15893.37,15995.9,15688.29,15893.37,14700],["2023-04-14",16149.71,16149.71,15585.75,15893.37,43000],["2023-04-17",15893.37,16149.71,15739.56,16149.71,6800],["2023-04-18",16149.71,17021.28,15893.37,17021.28,21800],["2023-04-19",17123.82,17123.82,16713.67,16816.21,17300],["2023-04-20",16816.21,16918.74,16713.67,16918.74,16800],["2023-04-21",16918.74,17175.09,16816.21,16918.74,25500],["2023-04-24",16918.74,17431.43,16918.74,17328.9,15300],["2023-04-25",17328.9,18200.47,16918.74,17790.32,24200],["2023-04-26",17636.51,17944.12,17431.43,17533.97,7800],["2023-04-27",17226.36,17790.32,17226.36,17687.78,13000],["2023-04-28",17482.7,18969.5,17431.43,18251.74,34800],["2023-05-04",18354.27,19072.04,18354.27,18661.89,34100],["2023-05-05",18661.89,18969.5,18661.89,18866.96,16000],["2023-05-08",18969.5,19072.04,18713.16,19072.04,26500],["2023-05-09",18764.43,18764.43,18713.16,18713.16,12100],["2023-05-10",18713.16,18969.5,18354.27,18969.5,23400],["2023-05-11",18918.23,18969.5,18764.43,18969.5,11500],["2023-05-12",18866.96,18866.96,18661.89,18764.43,16100],["2023-05-15",18764.43,18764.43,17995.39,18764.43,19900],["2023-05-16",18764.43,18815.69,18456.81,18815.69,25600],["2023-05-17",18815.69,18815.69,18097.93,18251.74,6600],["2023-05-18",18713.16,18713.16,18097.93,18559.35,600],["2023-05-19",18508.08,18559.35,18405.54,18456.81,14200],["2023-05-22",18559.35,18661.89,18405.54,18661.89,6200],["2023-05-23",18661.89,18815.69,18559.35,18764.43,11100],["2023-05-24",18866.96,19225.85,18713.16,18764.43,30500],["2023-05-25",18764.43,18918.23,18456.81,18456.81,23000],["2023-05-26",18713.16,18713.16,18559.35,18610.62,8600],["2023-05-29",18713.16,18969.5,18610.62,18713.16,17100],["2023-05-30",18713.16,18713.16,18405.54,18661.89,8300],["2023-05-31",18713.16,18713.16,18559.35,18713.16,5800],["2023-06-01",18559.35,18713.16,18559.35,18610.62,2900],["2023-06-02",18713.16,18764.43,18610.62,18764.43,9900],["2023-06-05",18764.43,18815.69,18456.81,18559.35,12400],["2023-06-06",18713.16,18713.16,18456.81,18661.89,1700],["2023-06-07",19020.77,20507.57,18456.81,18559.35,23900],["2023-06-08",18559.35,18559.35,18354.27,18354.27,12000],["2023-06-09",18354.27,18661.89,18251.74,18661.89,2400],["2023-06-12",18610.62,18610.62,18097.93,18251.74,12900],["2023-06-13",18303.01,18456.81,17944.12,18251.74,8800],["2023-06-14",18200.47,18200.47,17431.43,17687.78,14400],["2023-06-15",17482.7,17944.12,17175.09,17431.43,8100],["2023-06-16",17123.82,17892.85,17123.82,17226.36,9600],["2023-06-19",17123.82,17892.85,17072.55,17380.16,7300],["2023-06-20",17380.16,17636.51,17277.63,17636.51,6600],["2023-06-21",17944.12,17944.12,17277.63,17328.9,20300],["2023-06-22",17482.7,17892.85,17380.16,17687.78,7500],["2023-06-23",17482.7,17482.7,17072.55,17226.36,13400],["2023-06-26",16970.01,17175.09,15893.37,15995.9,48500],["2023-06-27",16098.44,16098.44,15380.68,15380.68,19700],["2023-06-28",15483.21,15893.37,15226.87,15380.68,19500],["2023-06-29",15380.68,15790.83,15278.14,15380.68,38100],["2023-06-30",15124.33,15637.02,15124.33,15380.68,39400],["2023-07-03",15380.68,15842.1,15380.68,15380.68,28000],["2023-07-04",15380.68,15431.95,15329.41,15431.95,10500],["2023-07-05",15585.75,15944.63,15534.48,15637.02,24200],["2023-07-06",15790.83,15790.83,15380.68,15483.21,20800],["2023-07-07",15585.75,15637.02,15380.68,15483.21,33100],["2023-07-10",15380.68,15585.75,15329.41,15534.48,44700],["2023-07-11",15534.48,15534.48,15226.87,15380.68,50100],["2023-07-12",15380.68,15483.21,15124.33,15380.68,21500],["2023-07-13",15431.95,15431.95,15329.41,15380.68,35600],["2023-07-14",15739.56,15739.56,15380.68,15585.75,14000],["2023-07-17",15585.75,16867.48,15585.75,16508.59,54100],["2023-07-18",16457.32,16508.59,15893.37,15995.9,26600],["2023-07-19",16098.44,16713.67,16098.44,16508.59,36000],["2023-07-20",16406.06,16918.74,15944.63,16508.59,30700],["2023-07-21",16200.98,16611.13,15893.37,16611.13,33400],["2023-07-24",16611.13,16918.74,16559.86,16764.94,30300],["2023-07-25",16662.4,16764.94,16457.32,16508.59,19500],["2023-07-26",16559.86,16559.86,16406.06,16559.86,18100],["2023-07-27",16406.06,16406.06,16149.71,16406.06,25000],["2023-07-28",16508.59,17328.9,16406.06,16918.74,47800],["2023-07-31",16918.74,17021.28,16662.4,16713.67,16400],["2023-08-01",16713.67,16918.74,16406.06,16457.32,36200],["2023-08-02",16457.32,16662.4,16457.32,16508.59,30000],["2023-08-03",16662.4,16764.94,16457.32,16662.4,21600],["2023-08-04",16713.67,16816.21,16611.13,16713.67,13500],["2023-08-07",16611.13,16816.21,16457.32,16508.59,32400],["2023-08-08",16406.06,16713.67,16354.79,16508.59,35000],["2023-08-09",16406.06,16406.06,16200.98,16406.06,22700],["2023-08-10",16406.06,16559.86,16252.25,16303.52,22000],["2023-08-11",16354.79,16354.79,15995.9,16149.71,22600],["2023-08-14",16406.06,16662.4,16252.25,16559.86,24400],["2023-08-15",16662.4,16713.67,16406.06,16406.06,19700],["2023-08-16",16406.06,16662.4,16406.06,16457.32,42100],["2023-08-17",16457.32,16559.86,16406.06,16457.32,21900],["2023-08-18",16354.79,16354.79,15585.75,15688.29,35100],["2023-08-21",15688.29,15688.29,15380.68,15637.02,38200],["2023-08-22",15585.75,15893.37,15380.68,15534.48,31300],["2023-08-23",15534.48,15534.48,15431.95,15431.95,6900],["2023-08-24",15431.95,15995.9,15431.95,15995.9,3200],["2023-08-25",15842.1,15842.1,15637.02,15688.29,4900],["2023-08-28",15688.29,15688.29,15534.48,15585.75,8900],["2023-08-29",15585.75,15893.37,15380.68,15380.68,45900],["2023-08-30",15431.95,15637.02,15380.68,15534.48,33600],["2023-08-31",15483.21,15893.37,15483.21,15637.02,37400],["2023-09-05",15637.02,15739.56,15483.21,15534.48,37800],["2023-09-06",15637.02,15637.02,15380.68,15483.21,35600],["2023-09-07",15534.48,16047.17,15534.48,15637.02,71400],["2023-09-08",15739.56,16406.06,15739.56,16149.71,57600],["2023-09-11",16149.71,16200.98,15637.02,15688.29,52700],["2023-09-12",15688.29,15739.56,15483.21,15739.56,55000],["2023-09-13",15637.02,15790.83,15380.68,15483.21,59200],["2023-09-14",15483.21,15534.48,15226.87,15329.41,28500],["2023-09-15",15893.37,15893.37,15329.41,15431.95,3900],["2023-09-18",15431.95,15431.95,14662.91,14816.72,62900],["2023-09-19",14816.72,14867.99,14355.3,14611.64,34500],["2023-09-20",14765.45,14867.99,14509.11,14867.99,18000],["2023-09-21",14970.53,15021.79,14765.45,14816.72,39300],["2023-09-22",14611.64,14765.45,14201.49,14406.57,52400],["2023-09-25",14406.57,14406.57,13381.19,13432.46,25500],["2023-09-26",13432.46,14252.76,13432.46,13893.88,36900],["2023-09-27",14047.68,14047.68,13740.07,14047.68,13200],["2023-09-28",14047.68,14047.68,13893.88,14047.68,6400],["2023-09-29",14355.3,14355.3,13996.42,14201.49,17900],["2023-10-02",14611.64,14611.64,14150.22,14150.22,7800],["2023-10-03",13945.15,13996.42,13586.26,13842.61,7900],["2023-10-04",13842.61,14150.22,13740.07,14047.68,9800],["2023-10-05",14047.68,14047.68,13842.61,13842.61,21700],["2023-10-06",13893.88,13893.88,13842.61,13893.88,3400],["2023-10-09",13842.61,14201.49,13842.61,13842.61,10500],["2023-10-10",13893.88,14098.95,13791.34,14047.68,9100],["2023-10-11",14047.68,14098.95,14047.68,14098.95,1100],["2023-10-12",14098.95,14201.49,14047.68,14047.68,13800],["2023-10-13",14047.68,14098.95,13893.88,14098.95,3500],["2023-10-16",14355.3,14355.3,13842.61,13842.61,28700],["2023-10-17",14098.95,14098.95,13791.34,13842.61,13300],["2023-10-18",13842.61,13842.61,12971.04,12971.04,35200],["2023-10-19",13073.58,13483.73,13022.31,13381.19,22700],["2023-10-20",13329.92,13637.53,13124.84,13637.53,8500],["2023-10-23",13637.53,13791.34,13329.92,13483.73,5500],["2023-10-24",13483.73,13535.0,13483.73,13535.0,1100],["2023-10-25",13278.65,13483.73,13124.84,13227.38,20000],["2023-10-26",13227.38,13227.38,12714.69,12714.69,14200],["2023-10-27",12560.89,13022.31,12304.54,12868.5,29700],["2023-10-30",12817.23,12817.23,12407.08,12458.35,5000],["2023-10-31",12817.23,12817.23,12407.08,12458.35,7500],["2023-11-01",12560.89,12765.96,12458.35,12560.89,2400],["2023-11-02",13073.58,13227.38,12817.23,13227.38,21100],["2023-11-03",13329.92,13329.92,13073.58,13329.92,4800],["2023-11-06",13329.92,13329.92,13329.92,13329.92,7200],["2023-11-07",13329.92,13329.92,12971.04,13227.38,5700],["2023-11-08",12868.5,13329.92,11945.66,13329.92,29400],["2023-11-09",13329.92,13586.26,13329.92,13535.0,87500],["2023-11-10",13791.34,13791.34,13176.11,13329.92,5500],["2023-11-13",13381.19,13381.19,12817.23,13278.65,9400],["2023-11-14",13278.65,13278.65,13022.31,13227.38,7700],["2023-11-15",13227.38,13329.92,13022.31,13073.58,19900],["2023-11-16",13073.58,13176.11,13022.31,13124.84,4500],["2023-11-17",13124.84,13329.92,13022.31,13278.65,27100],["2023-11-20",12868.5,13073.58,12817.23,13073.58,14400],["2023-11-21",13073.58,13227.38,13022.31,13073.58,3700],["2023-11-22",13073.58,13278.65,13073.58,13278.65,14300],["2023-11-23",13329.92,14560.37,13073.58,13073.58,48600],["2023-11-24",14047.68,14047.68,13278.65,13381.19,31500],["2023-11-27",14355.3,14355.3,13329.92,13329.92,28000],["2023-11-28",13329.92,13483.73,13176.11,13483.73,9100],["2023-11-29",13637.53,13637.53,13329.92,13381.19,7700],["2023-11-30",13996.42,13996.42,13329.92,13329.92,6600],["2023-12-01",13381.19,13483.73,12971.04,13124.84,6600],["2023-12-04",13791.34,13791.34,13227.38,13329.92,13200],["2023-12-05",13329.92,13329.92,13176.11,13176.11,7400],["2023-12-06",13176.11,14150.22,13176.11,13586.26,35700],["2023-12-07",13842.61,13842.61,13278.65,13535.0,13900],["2023-12-08",13329.92,13483.73,13176.11,13329.92,14700],["2023-12-11",13329.92,13432.46,13124.84,13329.92,10900],["2023-12-12",13278.65,13329.92,13227.38,13329.92,6600],["2023-12-13",13329.92,13483.73,13278.65,13432.46,200100],["2023-12-14",13329.92,13483.73,13124.84,13329.92,17900],["2023-12-15",13227.38,13278.65,13073.58,13278.65,9100],["2023-12-18",13329.92,13329.92,13073.58,13176.11,8000],["2023-12-19",13176.11,13176.11,13176.11,13176.11,2000],["2023-12-20",13176.11,13227.38,13022.31,13176.11,12200],["2023-12-21",13176.11,13227.38,13022.31,13227.38,6500],["2023-12-22",13227.38,13329.92,13073.58,13124.84,23700],["2023-12-25",13381.19,13381.19,13176.11,13176.11,11400],["2023-12-26",13176.11,13329.92,13176.11,13329.92,17600],["2023-12-27",13227.38,13329.92,13176.11,13227.38,26500],["2023-12-28",13227.38,13278.65,13073.58,13124.84,29800],["2023-12-29",13227.38,13381.19,13124.84,13124.84,26800],["2024-01-02",13176.11,13381.19,13073.58,13124.84,33200],["2024-01-03",13227.38,13329.92,13176.11,13227.38,11100],["2024-01-04",13227.38,13329.92,13227.38,13227.38,25900],["2024-01-05",13586.26,13586.26,13176.11,13278.65,14900],["2024-01-08",13227.38,13329.92,13176.11,13176.11,32500],["2024-01-09",13227.38,13278.65,13176.11,13176.11,13800],["2024-01-10",13176.11,13278.65,13124.84,13124.84,58100],["2024-01-11",13124.84,13278.65,13124.84,13176.11,29600],["2024-01-12",13124.84,13278.65,13022.31,13073.58,36100],["2024-01-15",12971.04,13073.58,12971.04,12971.04,8100],["2024-01-16",13022.31,13124.84,13022.31,13124.84,9900],["2024-01-17",13124.84,13124.84,12971.04,13124.84,9300],["2024-01-18",13124.84,13124.84,12971.04,13022.31,15500],["2024-01-19",13022.31,13073.58,12919.77,12919.77,13600],["2024-01-22",12919.77,12919.77,12817.23,12919.77,15200],["2024-01-23",13022.31,13176.11,12919.77,12919.77,20000],["2024-01-24",12971.04,13124.84,12817.23,12817.23,23400],["2024-01-25",12868.5,12971.04,12817.23,12817.23,24600],["2024-01-26",12817.23,12971.04,12817.23,12817.23,66400],["2024-01-29",12817.23,12919.77,12407.08,12663.42,22600],["2024-01-30",12663.42,12868.5,12560.89,12663.42,46400],["2024-01-31",12868.5,12868.5,12663.42,12663.42,44600],["2024-02-01",12714.69,12919.77,12663.42,12817.23,32800],["2024-02-02",12971.04,13022.31,12817.23,12868.5,24000],["2024-02-05",12868.5,12868.5,12765.96,12868.5,36500],["2024-02-06",12919.77,12971.04,12765.96,12868.5,36200],["2024-02-07",12868.5,12971.04,12817.23,12971.04,101000],["2024-02-15",13073.58,13073.58,12868.5,12868.5,66900],["2024-02-16",12919.77,13483.73,12868.5,13278.65,162600],["2024-02-19",13483.73,13483.73,13278.65,13381.19,53500],["2024-02-20",13124.84,14047.68,13124.84,14047.68,53700],["2024-02-21",13842.61,14047.68,13842.61,14047.68,38900],["2024-02-22",14355.3,14355.3,13688.8,13791.34,68100],["2024-02-23",13740.07,13791.34,13535.0,13688.8,51000],["2024-02-26",13688.8,14150.22,13381.19,13586.26,28000],["2024-02-27",13586.26,13586.26,13176.11,13329.92,48200],["2024-02-28",13381.19,13432.46,13176.11,13278.65,37700],["2024-02-29",13278.65,13278.65,13073.58,13176.11,47500],["2024-03-01",13176.11,14457.84,13176.11,14457.84,295400],["2024-03-04",14867.99,15893.37,14867.99,15893.37,198500],["2024-03-05",15893.37,15995.9,15021.79,15073.06,86800],["2024-03-06",15226.87,15278.14,14509.11,14867.99,48300],["2024-03-07",14867.99,14867.99,14406.57,14714.18,83900],["2024-03-08",14560.37,15124.33,14406.57,14970.53,53000],["2024-03-11",14867.99,14867.99,14406.57,14457.84,47800],["2024-03-12",14457.84,14611.64,14457.84,14457.84,31900],["2024-03-13",14406.57,14509.11,14201.49,14457.84,51600],["2024-03-14",14509.11,14867.99,14457.84,14662.91,82900],["2024-03-15",14867.99,16098.44,14867.99,15380.68,108600],["2024-03-18",15637.02,16149.71,14970.53,15329.41,112100],["2024-03-19",15329.41,15380.68,15021.79,15021.79,68400],["2024-03-20",14970.53,15021.79,14560.37,14765.45,76800],["2024-03-21",14867.99,14970.53,14714.18,14816.72,65300],["2024-03-22",14867.99,14970.53,14714.18,14714.18,47900],["2024-03-25",14714.18,14816.72,14509.11,14611.64,51700],["2024-03-26",14457.84,14867.99,14355.3,14662.91,40300],["2024-03-27",15124.33,15124.33,14662.91,14662.91,34400],["2024-03-28",14714.18,14714.18,14457.84,14509.11,48200],["2024-03-29",14509.11,14662.91,14457.84,14611.64,51800],["2024-04-01",14611.64,14765.45,14457.84,14560.37,37600],["2024-04-02",14560.37,14662.91,14509.11,14611.64,68200],["2024-04-03",14611.64,14662.91,14457.84,14509.11,89700],["2024-04-04",14560.37,14560.37,14150.22,14457.84,54000],["2024-04-05",14867.99,14919.26,14201.49,14867.99,104600],["2024-04-08",14867.99,14867.99,14406.57,14816.72,61400],["2024-04-09",14765.45,14816.72,14611.64,14816.72,12700],["2024-04-10",14816.72,14919.26,14611.64,14611.64,24600],["2024-04-11",14611.64,14611.64,14457.84,14560.37,41600],["2024-04-12",14560.37,14765.45,14509.11,14611.64,45400],["2024-04-15",14560.37,14714.18,13945.15,13945.15,50900],["2024-04-16",14252.76,14252.76,13329.92,13842.61,68700],["2024-04-17",13842.61,13842.61,13637.53,13791.34,21600],["2024-04-19",13791.34,13791.34,13124.84,13586.26,32900],["2024-04-22",13637.53,13637.53,13483.73,13637.53,15100],["2024-04-23",13637.53,13637.53,13329.92,13586.26,7300],["2024-04-24",13022.31,14098.95,12971.04,13996.42,26100],["2024-04-25",13740.07,13842.61,13637.53,13740.07,3700],["2024-04-26",13586.26,13791.34,13483.73,13535.0,13200],["2024-05-02",13535.0,13535.0,13329.92,13535.0,16600],["2024-05-03",13586.26,13791.34,13586.26,13688.8,7800],["2024-05-06",13791.34,13791.34,13329.92,13586.26,29100],["2024-05-07",13381.19,13535.0,13381.19,13483.73,27100],["2024-05-08",13329.92,13432.46,13329.92,13329.92,29700],["2024-05-09",13381.19,13432.46,13329.92,13329.92,52600],["2024-05-10",13329.92,13329.92,13124.84,13278.65,25700],["2024-05-13",13278.65,13329.92,13073.58,13073.58,51100],["2024-05-14",13227.38,13278.65,13022.31,13124.84,15100],["2024-05-15",13073.58,13124.84,12817.23,13022.31,43700],["2024-05-16",13381.19,13483.73,12971.04,13278.65,36900],["2024-05-17",13278.65,13432.46,13278.65,13432.46,18300],["2024-05-20",13432.46,13483.73,13073.58,13329.92,40400],["2024-05-21",13329.92,13329.92,13022.31,13227.38,24700],["2024-05-22",13227.38,13740.07,13227.38,13381.19,31700],["2024-05-23",13483.73,13945.15,13381.19,13432.46,54000],["2024-05-24",13432.46,13535.0,13124.84,13124.84,73800],["2024-05-27",13329.92,13329.92,13124.84,13124.84,14800],["2024-05-28",13124.84,13432.46,13124.84,13278.65,42400],["2024-05-29",13329.92,13381.19,13073.58,13176.11,21000],["2024-05-30",13124.84,13329.92,13124.84,13227.38,18200],["2024-05-31",13227.38,13329.92,13176.11,13329.92,17600],["2024-06-03",13329.92,13381.19,13227.38,13227.38,82000],["2024-06-04",13227.38,13278.65,13124.84,13227.38,21100],["2024-06-05",13381.19,13381.19,13176.11,13227.38,30200],["2024-06-06",13176.11,13278.65,13124.84,13124.84,26200],["2024-06-07",13124.84,13842.61,13124.84,13586.26,64300],["2024-06-10",13329.92,13586.26,13329.92,13535.0,65600],["2024-06-11",13586.26,13586.26,13329.92,13329.92,44700],["2024-06-12",13278.65,13278.65,13022.31,13022.31,77400],["2024-06-13",13124.84,13535.0,13124.84,13432.46,65500],["2024-06-14",13483.73,13483.73,13073.58,13073.58,36900],["2024-06-17",13073.58,13227.38,12868.5,12919.77,27600],["2024-06-18",12919.77,13176.11,12868.5,13022.31,33800],["2024-06-19",13124.84,13176.11,12919.77,12971.04,19900],["2024-06-20",12971.04,13022.31,12765.96,12919.77,29700],["2024-06-21",12919.77,12971.04,12868.5,12919.77,19900],["2024-06-24",13278.65,13278.65,12663.42,12817.23,510100],["2024-06-25",12817.23,13124.84,12817.23,12971.04,12200],["2024-06-26",13176.11,13278.65,12817.23,13073.58,17500],["2024-06-27",12868.5,13073.58,12817.23,13022.31,17200],["2024-06-28",13022.31,13022.31,12765.96,12765.96,8600],["2024-07-01",12765.96,12919.77,12765.96,12817.23,7500],["2024-07-02",12919.77,13022.31,12868.5,12971.04,9200],["2024-07-03",12919.77,13022.31,12868.5,13022.31,9000],["2024-07-04",12919.77,12919.77,12868.5,12919.77,3000],["2024-07-05",12868.5,12919.77,12817.23,12919.77,12300],["2024-07-08",13073.58,13740.07,13073.58,13227.38,91800],["2024-07-09",13329.92,13329.92,13176.11,13227.38,3800],["2024-07-10",13278.65,13329.92,12971.04,13124.84,46400],["2024-07-11",13329.92,13329.92,13124.84,13124.84,14600],["2024-07-12",13329.92,14098.95,13227.38,13586.26,121800],["2024-07-15",13586.26,13791.34,13483.73,13535.0,35200],["2024-07-16",13586.26,14047.68,13586.26,13740.07,63200],["2024-07-17",13740.07,13791.34,13381.19,13381.19,47700],["2024-07-18",13381.19,13381.19,13073.58,13278.65,28900],["2024-07-19",13329.92,13791.34,13227.38,13637.53,50500],["2024-07-22",13688.8,13945.15,13637.53,13688.8,35400],["2024-07-23",13688.8,13842.61,13535.0,13535.0,34600],["2024-07-24",13432.46,13842.61,13227.38,13842.61,39600],["2024-07-25",13740.07,13842.61,13740.07,13842.61,38100],["2024-07-26",13842.61,14611.64,13842.61,14355.3,86200],["2024-07-29",14406.57,14457.84,13945.15,14252.76,74600],["2024-07-30",14201.49,14252.76,13586.26,13842.61,37400],["2024-07-31",13586.26,13893.88,13586.26,13791.34,16200],["2024-08-01",13740.07,13740.07,13483.73,13483.73,52000],["2024-08-02",13329.92,13535.0,13329.92,13432.46,23300],["2024-08-05",13124.84,13586.26,12817.23,13432.46,70900],["2024-08-06",13329.92,13637.53,13278.65,13637.53,28200],["2024-08-07",13637.53,13688.8,13432.46,13432.46,14900],["2024-08-08",13535.0,13586.26,13432.46,13432.46,48400],["2024-08-09",13586.26,13586.26,13432.46,13586.26,26000],["2024-08-12",13535.0,13586.26,13329.92,13329.92,23100],["2024-08-13",13227.38,13432.46,13227.38,13227.38,8900],["2024-08-14",13278.65,13329.92,13227.38,13227.38,17000],["2024-08-15",13227.38,13227.38,13124.84,13227.38,6700],["2024-08-16",13329.92,13535.0,13278.65,13432.46,10500],["2024-08-19",13381.19,13483.73,13329.92,13329.92,462000],["2024-08-20",13483.73,13637.53,13432.46,13535.0,48200],["2024-08-21",13535.0,13535.0,13329.92,13381.19,61300],["2024-08-22",13381.19,13483.73,13278.65,13381.19,9700],["2024-08-23",13432.46,13483.73,13381.19,13483.73,7600],["2024-08-26",13483.73,13483.73,13381.19,13483.73,34400],["2024-08-27",13381.19,13432.46,13381.19,13381.19,14600],["2024-08-28",13483.73,13586.26,13381.19,13535.0,39300],["2024-08-29",13432.46,13535.0,13381.19,13381.19,21500],["2024-08-30",13381.19,13483.73,13278.65,13329.92,46800],["2024-09-04",13278.65,13381.19,13278.65,13329.92,23800],["2024-09-05",13329.92,13637.53,13329.92,13586.26,41800],["2024-09-06",13535.0,13637.53,13535.0,13586.26,31500],["2024-09-09",13688.8,13688.8,13535.0,13535.0,9800],["2024-09-10",13586.26,13586.26,13381.19,13483.73,14100],["2024-09-11",13329.92,13381.19,13329.92,13329.92,12900],["2024-09-12",13381.19,13381.19,13227.38,13329.92,13400],["2024-09-13",13278.65,13483.73,13278.65,13432.46,15800],["2024-09-16",13483.73,13535.0,13432.46,13432.46,8300],["2024-09-17",13535.0,13586.26,13381.19,13432.46,14200],["2024-09-18",13432.46,14098.95,13432.46,13740.07,77000],["2024-09-19",13586.26,13791.34,13586.26,13637.53,7200],["2024-09-20",13637.53,13740.07,13637.53,13688.8,11300],["2024-09-23",13688.8,13688.8,13432.46,13688.8,13100],["2024-09-24",13586.26,13842.61,13586.26,13842.61,7600],["2024-09-25",13791.34,13842.61,13791.34,13842.61,18100],["2024-09-26",13842.61,13842.61,13586.26,13586.26,17000],["2024-09-27",13637.53,13842.61,13637.53,13791.34,36700],["2024-09-30",13688.8,13996.42,13688.8,13893.88,52400],["2024-10-01",13740.07,13842.61,13740.07,13791.34,5300],["2024-10-02",13842.61,13893.88,13740.07,13893.88,23200],["2024-10-03",13893.88,13893.88,13688.8,13740.07,11600],["2024-10-04",13791.34,13842.61,13791.34,13791.34,7700],["2024-10-07",13791.34,13893.88,13791.34,13842.61,15900],["2024-10-08",13842.61,13842.61,13791.34,13842.61,18300],["2024-10-09",13791.34,13791.34,13791.34,13791.34,7000],["2024-10-10",13791.34,13791.34,13688.8,13740.07,32000],["2024-10-11",13996.42,14098.95,13842.61,13842.61,40400],["2024-10-14",13842.61,13842.61,13688.8,13842.61,7200],["2024-10-15",13842.61,13893.88,13842.61,13842.61,4400],["2024-10-16",13688.8,13740.07,13535.0,13586.26,4800],["2024-10-17",13688.8,14047.68,13688.8,13842.61,50000],["2024-10-18",13842.61,13842.61,13791.34,13842.61,12200],["2024-10-21",13842.61,13842.61,13740.07,13740.07,8900],["2024-10-22",13740.07,13791.34,13688.8,13688.8,7700],["2024-10-23",13740.07,13842.61,13688.8,13791.34,14700],["2024-10-24",13791.34,13791.34,13637.53,13740.07,8600],["2024-10-25",13688.8,13740.07,13535.0,13688.8,4100],["2024-10-28",13688.8,13842.61,13688.8,13740.07,27000],["2024-10-29",13740.07,13791.34,13688.8,13791.34,23500],["2024-10-30",13791.34,13842.61,13791.34,13791.34,4800],["2024-10-31",13791.34,13842.61,13791.34,13791.34,17300],["2024-11-01",13791.34,13842.61,13740.07,13791.34,8300],["2024-11-04",13740.07,13842.61,13688.8,13688.8,24200],["2024-11-05",13842.61,13842.61,13791.34,13842.61,16300],["2024-11-06",13842.61,13842.61,13842.61,13842.61,3000],["2024-11-07",13740.07,13842.61,13688.8,13842.61,14100],["2024-11-08",13791.34,13842.61,13791.34,13842.61,7400],["2024-11-11",13842.61,13842.61,13791.34,13842.61,29300],["2024-11-12",13791.34,14047.68,13740.07,13996.42,14500],["2024-11-13",13945.15,13945.15,13791.34,13893.88,6100],["2024-11-14",13842.61,13842.61,13791.34,13791.34,7600],["2024-11-15",13791.34,13791.34,13637.53,13740.07,40000],["2024-11-18",13791.34,13791.34,13637.53,13791.34,10700],["2024-11-19",13791.34,13842.61,13791.34,13791.34,10800],["2024-11-20",13791.34,13945.15,13791.34,13842.61,14100],["2024-11-21",13842.61,13842.61,13791.34,13842.61,20200],["2024-11-22",13842.61,13842.61,13740.07,13842.61,11600],["2024-11-25",13791.34,13791.34,13740.07,13791.34,26700],["2024-11-26",13842.61,14867.99,13842.61,14611.64,67300],["2024-11-27",14816.72,14970.53,14611.64,14611.64,31100],["2024-11-28",14816.72,14816.72,14355.3,14560.37,51000],["2024-11-29",14611.64,14662.91,14355.3,14509.11,41900],["2024-12-02",14509.11,14765.45,14355.3,14406.57,29800],["2024-12-03",14457.84,14816.72,14406.57,14662.91,72800],["2024-12-04",14714.18,14867.99,14662.91,14816.72,31800],["2024-12-05",14816.72,14867.99,14714.18,14765.45,58600],["2024-12-06",15333.35,15333.35,14684.32,14765.45,51700],["2024-12-09",14765.45,15008.84,14684.32,14684.32,18600],["2024-12-10",14765.45,14846.58,14359.81,14440.93,26900],["2024-12-11",14440.93,14440.93,14197.55,14278.68,9600],["2024-12-12",14278.68,14603.19,14197.55,14278.68,16600],["2024-12-13",14359.81,14359.81,14197.55,14197.55,6100],["2024-12-16",14116.42,14197.55,14035.29,14035.29,11900],["2024-12-17",14035.29,14278.68,14035.29,14278.68,9600],["2024-12-18",14197.55,14197.55,14035.29,14035.29,14500],["2024-12-19",14035.29,14116.42,14035.29,14035.29,16200],["2024-12-20",14035.29,14116.42,13954.16,13954.16,11700],["2024-12-23",14035.29,14035.29,13629.65,13710.77,52500],["2024-12-24",13629.65,13629.65,13386.26,13629.65,40300],["2024-12-25",13629.65,13629.65,13467.39,13629.65,5000],["2024-12-26",13548.52,13629.65,13467.39,13467.39,13300],["2024-12-27",13548.52,13548.52,13386.26,13467.39,10000],["2024-12-30",13305.13,13629.65,13305.13,13629.65,4900],["2024-12-31",13467.39,13629.65,13386.26,13467.39,10300],["2025-01-02",13548.52,13548.52,13386.26,13467.39,9700],["2025-01-03",13548.52,13710.77,13467.39,13548.52,13100],["2025-01-06",13548.52,13548.52,13386.26,13386.26,1100],["2025-01-07",13386.26,13548.52,13305.13,13305.13,4100],["2025-01-08",13467.39,13467.39,13305.13,13305.13,6500],["2025-01-09",13386.26,13629.65,13224.0,13305.13,20400],["2025-01-10",13305.13,13305.13,13061.74,13061.74,11800],["2025-01-13",13224.0,13224.0,13142.87,13224.0,1900],["2025-01-14",13142.87,13224.0,13142.87,13224.0,2900],["2025-01-15",13224.0,13305.13,13142.87,13305.13,11100],["2025-01-16",13386.26,13386.26,13305.13,13305.13,3700],["2025-01-17",13224.0,13305.13,13224.0,13305.13,6300],["2025-01-20",13224.0,13305.13,13142.87,13142.87,10400],["2025-01-21",13305.13,13386.26,13224.0,13305.13,13200],["2025-01-22",13305.13,13305.13,13305.13,13305.13,2100],["2025-01-23",13305.13,13305.13,13142.87,13224.0,9100],["2025-01-24",13224.0,13791.9,13142.87,13791.9,14500],["2025-02-03",13791.9,13791.9,13305.13,13710.77,6800],["2025-02-04",13710.77,13710.77,13710.77,13710.77,1800],["2025-02-05",13710.77,13710.77,13467.39,13710.77,2700],["2025-02-06",13710.77,13710.77,13710.77,13710.77,2900],["2025-02-07",13467.39,13467.39,13467.39,13467.39,1000],["2025-02-10",13142.87,13548.52,13142.87,13548.52,3800],["2025-02-11",13305.13,13305.13,13142.87,13224.0,40900],["2025-02-12",13305.13,13305.13,13224.0,13224.0,11400],["2025-02-13",12980.62,13467.39,12980.62,13305.13,9700],["2025-02-14",13305.13,13386.26,13305.13,13305.13,8100],["2025-02-17",13467.39,13467.39,13305.13,13305.13,11100],["2025-02-18",13386.26,13629.65,13305.13,13629.65,32700],["2025-02-19",13467.39,13629.65,13467.39,13548.52,20700],["2025-02-20",13548.52,13548.52,13386.26,13386.26,29800],["2025-02-21",13386.26,13548.52,13224.0,13305.13,30000],["2025-02-24",13224.0,13467.39,13224.0,13224.0,23400],["2025-02-25",13224.0,13548.52,13142.87,13305.13,28700],["2025-02-26",13386.26,13386.26,13224.0,13224.0,15300],["2025-02-27",13548.52,13629.65,13224.0,13467.39,43900],["2025-02-28",13467.39,13791.9,13467.39,13548.52,35700],["2025-03-03",13629.65,13629.65,13467.39,13629.65,25100],["2025-03-04",13629.65,13629.65,13467.39,13467.39,29700],["2025-03-05",13386.26,13467.39,13386.26,13386.26,24400],["2025-03-06",13386.26,13386.26,13224.0,13305.13,23600],["2025-03-07",13386.26,13386.26,13224.0,13305.13,24400],["2025-03-10",13305.13,13386.26,13305.13,13305.13,6700],["2025-03-11",13305.13,13305.13,13305.13,13305.13,23300],["2025-03-12",13873.03,13873.03,13305.13,13386.26,24000],["2025-03-13",13386.26,13386.26,13142.87,13305.13,21400],["2025-03-14",13305.13,13386.26,13305.13,13305.13,11400],["2025-03-17",13305.13,13386.26,13305.13,13386.26,16100],["2025-03-18",13305.13,13548.52,13305.13,13548.52,11400],["2025-03-19",13305.13,13386.26,13305.13,13305.13,17100],["2025-03-20",13305.13,13467.39,13305.13,13305.13,17800],["2025-03-21",13305.13,13386.26,13305.13,13305.13,13900],["2025-03-24",13305.13,13305.13,13142.87,13142.87,18400],["2025-03-25",13224.0,13386.26,13142.87,13305.13,22400],["2025-03-26",13224.0,13305.13,13061.74,13061.74,60900],["2025-03-27",13224.0,13224.0,12899.49,12980.62,50400],["2025-03-28",13142.87,13224.0,12980.62,12980.62,22300],["2025-03-31",12899.49,12980.62,12818.36,12818.36,39200],["2025-04-01",12980.62,13061.74,12899.49,12899.49,34800],["2025-04-02",12980.62,13305.13,12980.62,12980.62,18900],["2025-04-03",12980.62,12980.62,11682.55,11682.55,125600],["2025-04-04",12574.97,12574.97,10871.27,11439.17,82500],["2025-04-08",11358.04,11358.04,10303.36,10303.36,84400],["2025-04-09",10059.98,10141.11,9329.82,9573.2,92600],["2025-04-10",10465.62,10465.62,10465.62,10465.62,2400],["2025-04-11",11439.17,11439.17,10546.75,10790.14,53700],["2025-04-14",10952.39,11195.78,10627.88,10871.27,30500],["2025-04-15",10627.88,10871.27,10465.62,10546.75,40300],["2025-04-16",10384.49,10709.01,10384.49,10546.75,15100],["2025-04-17",10465.62,11114.65,10465.62,11114.65,48700],["2025-04-18",11195.78,11520.3,11033.52,11033.52,24200],["2025-04-21",11276.91,11520.3,11033.52,11520.3,51500],["2025-04-22",11520.3,11520.3,10546.75,10952.39,31400],["2025-04-23",11114.65,11358.04,11114.65,11276.91,8300],["2025-04-24",11276.91,11358.04,11033.52,11276.91,20200],["2025-04-25",11195.78,11358.04,11114.65,11276.91,38900],["2025-04-28",11195.78,11520.3,11195.78,11520.3,95900],["2025-04-29",11358.04,11439.17,11195.78,11358.04,42800],["2025-05-05",11358.04,11601.42,11033.52,11195.78,78000],["2025-05-06",11276.91,11276.91,11114.65,11276.91,26800],["2025-05-07",11276.91,11461.78,11092.04,11092.04,80500],["2025-05-08",11184.48,11184.48,10814.74,10907.17,33700],["2025-05-09",11092.04,11092.04,10814.74,10814.74,31100],["2025-05-12",10814.74,10999.61,10814.74,10999.61,11000],["2025-05-13",10999.61,11554.21,10999.61,11369.34,47900],["2025-05-14",11562.04,11754.74,11465.69,11658.39,51700],["2025-05-15",11658.39,11658.39,11369.34,11658.39,31600],["2025-05-16",11176.64,11562.04,11080.29,11465.69,10400],["2025-05-19",11272.99,11465.69,11272.99,11369.34,10300],["2025-05-20",11465.69,11562.04,11176.64,11176.64,12600],["2025-05-21",11176.64,11562.04,11176.64,11562.04,24400],["2025-05-22",11465.69,12621.9,11465.69,12621.9,206500],["2025-05-23",13103.65,13103.65,12332.85,12332.85,55400],["2025-05-26",12621.9,12621.9,12140.15,12332.85,40300],["2025-05-27",12236.5,13392.7,12140.15,13007.3,75900],["2025-05-28",13681.75,13681.75,12718.25,12910.95,73900],["2025-05-29",13392.7,13392.7,12910.95,12910.95,160900],["2025-05-30",12910.95,13007.3,12814.6,12814.6,104200],["2025-06-02",12910.95,13296.35,12621.9,13007.3,167700],["2025-06-03",13007.3,13103.65,12621.9,12814.6,42300],["2025-06-04",12910.95,13103.65,12910.95,13007.3,87200],["2025-06-05",13103.65,13103.65,12718.25,12910.95,31000],["2025-06-06",12814.6,12814.6,12718.25,12718.25,9600],["2025-06-09",12525.55,12910.95,12332.85,12910.95,8800],["2025-06-10",12525.55,12814.6,12525.55,12718.25,11600],["2025-06-11",12718.25,12814.6,12525.55,12525.55,27400],["2025-06-12",12525.55,12718.25,12429.2,12621.9,18100],["2025-06-13",12332.85,12814.6,12332.85,12814.6,70100],["2025-06-16",12814.6,12910.95,12718.25,12910.95,24600],["2025-06-17",12718.25,12910.95,12718.25,12718.25,24500],["2025-06-18",12718.25,12910.95,12621.9,12910.95,43700],["2025-06-19",12910.95,12910.95,12718.25,12910.95,61100],["2025-06-20",13007.3,13489.05,12814.6,13103.65,22000],["2025-06-23",12814.6,13007.3,12718.25,12814.6,70500],["2025-06-24",13296.35,13296.35,12814.6,12910.95,46900],["2025-06-25",12910.95,12910.95,12814.6,12814.6,41700],["2025-06-26",12910.95,13103.65,12814.6,12910.95,42900],["2025-06-27",13200.0,13296.35,12910.95,12910.95,21700],["2025-06-30",13200.0,14067.15,13103.65,13489.05,77100],["2025-07-01",13874.45,14645.26,13778.1,14163.5,113200],["2025-07-02",14452.55,14452.55,13970.8,14163.5,47900],["2025-07-03",13778.1,14163.5,13778.1,14163.5,46700],["2025-07-04",14163.5,14548.91,14067.15,14548.91,48700],["2025-07-07",14548.91,14741.61,14452.55,14548.91,44700],["2025-07-08",14645.26,14645.26,14356.2,14452.55,95000],["2025-07-09",14356.2,14548.91,14356.2,14548.91,42600],["2025-07-10",14548.91,14548.91,14067.15,14548.91,30400],["2025-07-11",14452.55,14934.31,14356.2,14837.96,68300],["2025-07-14",14837.96,15223.36,14548.91,15223.36,44600],["2025-07-15",14837.96,15416.06,14741.61,14741.61,57500],["2025-07-16",14548.91,14934.31,14548.91,14934.31,25500],["2025-07-17",14934.31,16379.56,14934.31,15801.46,130900],["2025-07-18",15608.76,17150.36,15608.76,16090.51,32800],["2025-07-21",17246.72,17246.72,15608.76,15801.46,28400],["2025-07-22",15801.46,15801.46,15608.76,15608.76,37100],["2025-07-23",15608.76,16283.21,15416.06,15705.11,24000],["2025-07-24",15705.11,16090.51,15705.11,15897.81,34300],["2025-07-25",15994.16,16283.21,15994.16,16283.21,42100],["2025-07-28",16764.96,17535.77,16475.91,17535.77,158000],["2025-07-29",17632.12,17728.47,16764.96,17439.42,145200],["2025-07-30",17439.42,17535.77,17054.01,17439.42,166200],["2025-07-31",17439.42,17632.12,17343.07,17439.42,53300],["2025-08-01",18210.22,18306.57,17343.07,17824.82,38300],["2025-08-04",17824.82,18499.27,17824.82,18113.87,25000],["2025-08-05",18210.22,18595.62,17921.17,18210.22,85900],["2025-08-06",18306.57,18306.57,17535.77,17921.17,40600],["2025-08-07",17921.17,18017.52,17824.82,18017.52,16400],["2025-08-08",18113.87,18788.32,17921.17,18499.27,79900],["2025-08-11",18499.27,19270.07,18306.57,19077.37,62000],["2025-08-12",18981.02,18981.02,18691.97,18981.02,42200],["2025-08-13",18884.67,19077.37,17343.07,18306.57,108100],["2025-08-14",18981.02,18981.02,17824.82,18210.22,89100],["2025-08-15",18210.22,18210.22,17632.12,18113.87,112100],["2025-08-18",18113.87,18306.57,17728.47,18306.57,62900],["2025-08-19",18306.57,18402.92,18017.52,18402.92,123400],["2025-08-20",18402.92,19270.07,17824.82,18210.22,76900],["2025-08-21",18210.22,18210.22,17728.47,18113.87,103400],["2025-08-22",17824.82,18017.52,17054.01,17343.07,271300],["2025-08-25",17343.07,17343.07,17054.01,17343.07,109900],["2025-08-26",17439.42,17824.82,17343.07,17824.82,40900],["2025-08-27",17728.47,18017.52,17535.77,17824.82,62200],["2025-08-28",17728.47,17728.47,17343.07,17632.12,75500],["2025-08-29",17535.77,17728.47,17343.07,17535.77,61000],["2025-09-03",17632.12,17824.82,17439.42,17632.12,64300],["2025-09-04",17632.12,17824.82,17439.42,17535.77,70000],["2025-09-05",17535.77,17535.77,17246.72,17535.77,97900],["2025-09-08",17535.77,17535.77,17246.72,17246.72,49200],["2025-09-09",15608.76,17439.42,15608.76,17439.42,48200],["2025-09-10",17343.07,17439.42,17246.72,17439.42,45900],["2025-09-11",17343.07,17439.42,17150.36,17439.42,98400],["2025-09-12",17343.07,17439.42,17246.72,17439.42,105400],["2025-09-15",17439.42,17439.42,17246.72,17246.72,52800],["2025-09-16",17246.72,17439.42,17246.72,17246.72,102900],["2025-09-17",17246.72,17246.72,17150.36,17246.72,48600],["2025-09-18",17150.36,17343.07,17150.36,17246.72,66900],["2025-09-19",17246.72,17246.72,17054.01,17246.72,48300],["2025-09-22",17246.72,17343.07,15994.16,17150.36,56400],["2025-09-23",17246.72,17343.07,17150.36,17343.07,53300],["2025-09-24",19077.37,19077.37,17439.42,17632.12,84800],["2025-09-25",17632.12,17632.12,17439.42,17632.12,42900],["2025-09-26",17632.12,17632.12,17439.42,17632.12,33300],["2025-09-29",17632.12,17728.47,17343.07,17343.07,53100],["2025-09-30",17343.07,17439.42,17246.72,17439.42,164600],["2025-10-01",17439.42,17439.42,17343.07,17439.42,62500],["2025-10-02",17439.42,17439.42,17246.72,17439.42,53800],["2025-10-03",17343.07,17535.77,17150.36,17343.07,153500],["2025-10-06",17439.42,17535.77,17343.07,17439.42,18800],["2025-10-07",17632.12,17632.12,17343.07,17439.42,36100],["2025-10-08",17439.42,17439.42,17246.72,17439.42,81400],["2025-10-09",17439.42,17439.42,17246.72,17246.72,68900],["2025-10-10",17246.72,17343.07,17150.36,17343.07,42700],["2025-10-13",17343.07,17439.42,17246.72,17439.42,124900],["2025-10-14",17343.07,17343.07,16861.31,17246.72,112800],["2025-10-15",17343.07,17439.42,17054.01,17246.72,91100],["2025-10-16",17246.72,17343.07,17150.36,17343.07,80100],["2025-10-17",18788.32,18788.32,17439.42,17535.77,49400],["2025-10-20",17535.77,17535.77,16764.96,16861.31,146300],["2025-10-21",16668.61,17246.72,16283.21,17246.72,110700],["2025-10-22",17150.36,17632.12,17054.01,17632.12,66800],["2025-10-23",17535.77,17535.77,17439.42,17535.77,50900],["2025-10-24",17535.77,17535.77,17054.01,17150.36,317500],["2025-10-27",17246.72,17343.07,17054.01,17054.01,123400],["2025-10-28",17054.01,17246.72,17054.01,17054.01,197800],["2025-10-29",17343.07,17439.42,17343.07,17439.42,41700],["2025-10-30",17439.42,17632.12,17343.07,17632.12,50300],["2025-10-31",17632.12,17728.47,17439.42,17728.47,43900],["2025-11-03",17728.47,18210.22,17728.47,17728.47,36600],["2025-11-04",17728.47,17921.17,17535.77,17921.17,61100],["2025-11-05",17921.17,17921.17,17824.82,17824.82,8600],["2025-11-06",17921.17,17921.17,17632.12,17921.17,28700],["2025-11-07",17824.82,17921.17,17632.12,17921.17,31600],["2025-11-10",17728.47,17728.47,17439.42,17439.42,46800],["2025-11-11",17439.42,17632.12,17343.07,17439.42,32600],["2025-11-12",17439.42,17632.12,17439.42,17632.12,14600],["2025-11-13",17632.12,17632.12,17535.77,17632.12,28500],["2025-11-14",17535.77,17824.82,16475.91,17824.82,29300],["2025-11-17",17632.12,17824.82,17535.77,17824.82,22000],["2025-11-18",17824.82,17921.17,17535.77,17824.82,36600],["2025-11-19",17632.12,17632.12,17535.77,17632.12,24900],["2025-11-20",17632.12,17824.82,17632.12,17824.82,40300],["2025-11-21",17632.12,17632.12,17632.12,17632.12,38400],["2025-11-24",17632.12,17632.12,17535.77,17632.12,20300],["2025-11-25",17632.12,17632.12,17535.77,17632.12,29500],["2025-11-26",17632.12,17632.12,17439.42,17632.12,41300],["2025-11-27",17535.77,17632.12,17343.07,17632.12,17100],["2025-11-28",17535.77,17535.77,17343.07,17535.77,32400],["2025-12-01",16090.51,17824.82,16090.51,17632.12,25300],["2025-12-02",17632.12,17632.12,17343.07,17535.77,21300],["2025-12-03",17535.77,17535.77,17246.72,17439.42,52400],["2025-12-04",17343.07,17439.42,17150.36,17439.42,31900],["2025-12-05",17535.77,17632.12,17439.42,17535.77,63400],["2025-12-08",17343.07,17632.12,17343.07,17632.12,33000],["2025-12-09",17535.77,17535.77,17439.42,17439.42,34100],["2025-12-10",17439.42,17535.77,17439.42,17535.77,39700],["2025-12-11",17632.12,17632.12,17535.77,17632.12,31000],["2025-12-12",17535.77,17632.12,17439.42,17535.77,79600],["2025-12-15",17632.12,17632.12,17535.77,17535.77,40200],["2025-12-16",17535.77,18499.27,17535.77,18499.27,45600],["2025-12-17",18402.92,18499.27,18210.22,18499.27,16100],["2025-12-18",18499.27,18788.32,18499.27,18595.62,41500],["2025-12-19",18981.02,18981.02,18499.27,18595.62,47800],["2025-12-22",18981.02,19173.72,18691.97,19077.37,19400],["2025-12-23",18981.02,19077.37,18691.97,18691.97,56300],["2025-12-24",18691.97,19077.37,18691.97,18981.02,16000],["2025-12-25",18981.02,19173.72,18691.97,19173.72,20800],["2025-12-26",19270.07,21004.38,19077.37,20522.63,53800],["2025-12-29",22545.99,22545.99,20715.33,22545.99,323100],["2025-12-30",22931.39,24472.99,22545.99,23798.54,73900],["2025-12-31",23798.54,23798.54,21871.53,22256.93,77800],["2026-01-05",22931.39,23991.24,22353.28,23894.89,395300],["2026-01-06",23894.89,24087.59,23027.74,23220.44,95000],["2026-01-07",23605.84,23605.84,22738.69,23509.49,53300],["2026-01-08",23124.09,23991.24,23027.74,23413.14,95600],["2026-01-09",23027.74,23413.14,21871.53,22642.34,67100],["2026-01-12",22353.28,22642.34,20426.28,20426.28,249300],["2026-01-13",20426.28,21389.78,19848.18,21100.73,61300],["2026-01-14",21004.38,21004.38,20137.23,20522.63,75100],["2026-01-15",20040.88,20426.28,19751.82,20329.93,72400],["2026-01-16",20040.88,21004.38,20040.88,21004.38,53000],["2026-01-19",21004.38,21004.38,20811.68,21004.38,6200],["2026-01-20",20811.68,21004.38,20040.88,20811.68,44700],["2026-01-21",20811.68,21389.78,20618.98,20618.98,19800],["2026-01-22",20426.28,20715.33,20040.88,20522.63,38700],["2026-01-23",20522.63,20522.63,20040.88,20233.58,10400],["2026-01-26",20811.68,20811.68,19944.53,20233.58,10800],["2026-01-27",20040.88,20137.23,19751.82,20040.88,18000],["2026-01-28",19751.82,19751.82,18788.32,19462.77,71800],["2026-01-29",18884.67,19655.47,18691.97,19655.47,47900],["2026-01-30",20522.63,20522.63,19077.37,19751.82,5600],["2026-02-02",19462.77,19462.77,18788.32,19366.42,13000],["2026-02-03",19751.82,21197.08,18981.02,20040.88,27200],["2026-02-04",19366.42,19655.47,19366.42,19559.12,6200],["2026-02-05",20233.58,20233.58,19270.07,19270.07,3300],["2026-02-06",19077.37,19173.72,18306.57,18499.27,27900],["2026-02-09",18113.87,18884.67,16668.61,18499.27,17600],["2026-02-10",18210.22,18402.92,17824.82,18402.92,5300],["2026-02-11",18306.57,18306.57,17824.82,18113.87,35400],["2026-02-12",18691.97,18691.97,17921.17,18306.57,14000],["2026-02-13",17921.17,18306.57,17343.07,18113.87,50000],["2026-02-23",18402.92,19270.07,18402.92,19270.07,5200],["2026-02-24",19270.07,19270.07,18306.57,18981.02,6000],["2026-02-25",19077.37,19077.37,18306.57,18691.97,21400],["2026-02-26",18788.32,19270.07,18306.57,18306.57,14300],["2026-02-27",18306.57,18306.57,17632.12,18113.87,26300],["2026-03-02",17343.07,17824.82,16861.31,16861.31,65500],["2026-03-03",16764.96,17343.07,16090.51,17343.07,56900],["2026-03-04",17343.07,17343.07,16379.56,17054.01,6800],["2026-03-05",17150.36,17150.36,16379.56,17054.01,11800],["2026-03-06",16090.51,17054.01,15994.16,16861.31,20300],["2026-03-09",15994.16,15994.16,15223.36,15223.36,42500],["2026-03-10",15223.36,15608.76,15127.01,15416.06,26700],["2026-03-11",15319.71,15897.81,15030.66,15705.11,31700],["2026-03-12",15897.81,15994.16,15223.36,15705.11,21500],["2026-03-13",14259.85,15801.46,14259.85,15416.06,105800],["2026-03-16",15512.41,15994.16,15416.06,15897.81,136500],["2026-03-17",15897.81,17439.42,15897.81,17150.36,61100],["2026-03-18",17632.12,17632.12,16861.31,17150.36,11000],["2026-03-19",16764.96,17246.72,16764.96,17150.36,7900],["2026-03-20",16861.31,16861.31,16090.51,16861.31,15400],["2026-03-23",15994.16,16379.56,15223.36,15608.76,128200],["2026-03-24",15801.46,16186.86,15801.46,15994.16,6100],["2026-03-25",15897.81,16090.51,15512.41,15994.16,27200],["2026-03-26",15608.76,15994.16,15608.76,15994.16,24800],["2026-03-27",15030.66,15994.16,15030.66,15994.16,8000],["2026-03-30",15030.66,16090.51,15030.66,15801.46,9200],["2026-03-31",16090.51,16090.51,15705.11,15994.16,213400],["2026-04-01",16090.51,16475.91,16090.51,16475.91,43000],["2026-04-02",15801.46,16283.21,15801.46,16283.21,1600],["2026-04-03",16379.56,16379.56,16379.56,16379.56,100],["2026-04-06",16186.86,16186.86,15608.76,15994.16,8100],["2026-04-07",15994.16,15994.16,15801.46,15897.81,2100],["2026-04-08",16186.86,16475.91,15897.81,16475.91,14900],["2026-04-09",16283.21,16475.91,16283.21,16475.91,12200],["2026-04-10",16379.56,16668.61,16283.21,16668.61,14900],["2026-04-13",16379.56,17246.72,16379.56,17150.36,12100],["2026-04-14",17150.36,17150.36,16475.91,16957.66,13900],["2026-04-15",16572.26,17054.01,16572.26,16861.31,6500],["2026-04-16",16957.66,17343.07,16572.26,17246.72,30700],["2026-04-17",16861.31,17054.01,16861.31,16957.66,4700],["2026-04-20",16861.31,16861.31,16668.61,16861.31,10500],["2026-04-21",16861.31,16861.31,15608.76,16668.61,16100],["2026-04-22",16090.51,16668.61,16090.51,16572.26,300],["2026-04-23",16572.26,16572.26,15897.81,16475.91,8300],["2026-04-24",16379.56,16668.61,16379.56,16475.91,2000],["2026-04-28",16379.56,16379.56,16283.21,16379.56,900],["2026-04-29",16186.86,16379.56,15897.81,16379.56,4300],["2026-05-04",15897.81,16379.56,14837.96,16379.56,11000],["2026-05-05",15994.16,15994.16,15994.16,15994.16,1000],["2026-05-06",15705.11,16090.51,15608.76,16090.51,7100],["2026-05-07",15512.41,15897.81,15512.41,15897.81,22700],["2026-05-08",15801.46,15801.46,15030.66,15801.46,13400],["2026-05-11",15127.01,15512.41,15030.66,15319.71,14200],["2026-05-12",16090.51,16090.51,15416.06,15994.16,3700],["2026-05-13",15416.06,15512.41,15127.01,15512.41,4300],["2026-05-14",16090.51,16090.51,15416.06,15801.46,6100],["2026-05-15",15416.06,15897.81,14934.31,15801.46,9800],["2026-05-18",15897.81,15897.81,15223.36,15801.46,20000],["2026-05-19",15897.81,15897.81,15416.06,15416.06,2200],["2026-05-20",15705.11,15705.11,13874.45,15319.71,32700],["2026-05-21",15512.41,15512.41,14741.61,15319.71,8100],["2026-05-22",15223.36,16379.56,14934.31,15319.71,7000],["2026-05-25",15512.41,15705.11,15030.66,15319.71,5700],["2026-05-26",14934.31,15416.06,14934.31,15319.71,12300],["2026-05-27",15416.06,15608.76,14837.96,15608.76,106400],["2026-05-28",15416.06,15608.76,15319.71,15319.71,2800],["2026-05-29",14934.31,15416.06,14934.31,15416.06,102800],["2026-06-01",15030.66,15416.06,14934.31,15319.71,4100],["2026-06-02",15319.71,15319.71,15127.01,15319.71,1800],["2026-06-03",14259.85,15223.36,14259.85,15223.36,9000],["2026-06-04",15319.71,15801.46,14645.26,15608.76,207200],["2026-06-05",15030.66,15512.41,15030.66,15512.41,8500],["2026-06-08",15512.41,15512.41,14645.26,15416.06,11300],["2026-06-09",14934.31,15512.41,13874.45,15512.41,40100],["2026-06-10",14548.91,15416.06,14548.91,15416.06,1800],["2026-06-11",14356.2,15223.36,14356.2,15127.01,24100],["2026-06-12",15030.66,15127.01,14548.91,15127.01,12000],["2026-06-15",15416.06,15416.06,14934.31,14934.31,8700],["2026-06-16",15127.01,15319.71,14452.55,15223.36,6400],["2026-06-17",15030.66,15030.66,13970.8,14837.96,4100],["2026-06-18",15127.01,16186.86,14452.55,15223.36,11500],["2026-06-19",14934.31,15030.66,14356.2,15030.66,900],["2026-06-22",14837.96,14837.96,13970.8,14837.96,4300],["2026-06-23",14837.96,15416.06,14356.2,14837.96,6400],["2026-06-24",15319.71,15319.71,13970.8,14837.96,43300],["2026-06-25",15223.36,15512.41,13970.8,15512.41,19600],["2026-06-26",14452.55,15127.01,14452.55,15127.01,700],["2026-06-29",14259.85,14934.31,14163.5,14934.31,4300],["2026-06-30",14259.85,14934.31,13585.4,14934.31,49100],["2026-07-01",14934.31,15127.01,14356.2,15030.66,14000],["2026-07-02",14356.2,14934.31,14067.15,14741.61,23300],["2026-07-03",14645.26,14645.26,14163.5,14645.26,51600],["2026-07-06",14452.55,14645.26,13874.45,14452.55,18900],["2026-07-07",14259.85,14452.55,14163.5,14452.55,10200],["2026-07-08",14356.2,14452.55,13970.8,14163.5,35600],["2026-07-09",13778.1,14067.15,13778.1,14067.15,15700],["2026-07-10",14067.15,14067.15,13874.45,13970.8,28100],["2026-07-13",13778.1,13778.1,12910.95,13778.1,34900],["2026-07-14",14067.15,14067.15,13489.05,13585.4,15900],["2026-07-15",14259.85,14259.85,13778.1,13778.1,200],["2026-07-16",13970.8,13970.8,12525.55,13489.05,27900],["2026-07-17",13970.8,14452.55,13874.45,13874.45,4100],["2026-07-20",13200.0,13874.45,12621.9,13489.05,64100],["2026-07-21",13681.75,14452.55,13007.3,13585.4,5100],["2026-07-22",13970.8,14259.85,12910.95,13489.05,17100],["2026-07-23",13392.7,13392.7,12718.25,13296.35,21000],["2026-07-24",13681.75,13970.8,12332.85,13296.35,38800],["2026-07-27",13200.0,13200.0,13103.65,13200.0,5200],["2026-07-28",13007.3,13007.3,12043.8,12910.95,42200],["2026-07-29",12910.95,13200.0,12332.85,13007.3,15300],["2026-07-30",12525.55,13489.05,12332.85,13489.05,84200],["2026-07-31",13392.7,13970.8,12429.2,13489.05,43900],["2026-08-03",13200.0,13489.05,12621.9,13489.05,221000],["2026-08-04",13489.05,13489.05,13007.3,13489.05,20600],["2026-08-05",13392.7,13489.05,12621.9,13489.05,42800],["2026-08-06",13200.0,13392.7,12814.6,13392.7,8000],["2026-08-07",13103.65,13489.05,12621.9,13489.05,111400],["2026-08-10",13296.35,14163.5,13007.3,13489.05,4200],["2026-08-11",12910.95,13489.05,12140.15,13489.05,248200],["2026-08-12",12814.6,13489.05,12814.6,13392.7,13600],["2026-08-13",12910.95,13296.35,12332.85,13296.35,121200],["2026-08-14",12910.95,13200.0,12525.55,13007.3,24300],["2026-08-17",13200.0,13200.0,12718.25,13007.3,10700],["2026-08-18",12525.55,13007.3,12525.55,13007.3,17100],["2026-08-19",12910.95,13007.3,12429.2,13007.3,36000],["2026-08-20",12910.95,13007.3,12525.55,13007.3,37300],["2026-08-21",12910.95,13103.65,12525.55,13103.65,63200],["2026-08-24",13489.05,13970.8,13007.3,13296.35,24300],["2026-08-25",13970.8,14259.85,12814.6,13296.35,8300],["2026-08-26",13296.35,13489.05,13296.35,13296.35,3000],["2026-08-27",13296.35,13296.35,12814.6,13296.35,12500],["2026-08-28",13200.0,13296.35,12910.95,13296.35,14000],["2026-09-03",12910.95,13200.0,12814.6,13200.0,10000],["2026-09-04",13103.65,13200.0,13007.3,13200.0,37200],["2026-09-07",13200.0,13296.35,13103.65,13296.35,8100],["2026-09-08",13296.35,13296.35,12910.95,13296.35,4100],["2026-09-09",13200.0,13296.35,13200.0,13296.35,4200],["2026-09-10",12910.95,13296.35,12814.6,13296.35,38000],["2026-09-11",12910.95,13200.0,12910.95,13200.0,900],["2026-09-14",13007.3,13200.0,13007.3,13200.0,19500],["2026-09-15",13200.0,13200.0,13200.0,13200.0,2200],["2026-09-16",13600.0,13800.0,12900.0,13500.0,10100],["2026-09-17",13400.0,13500.0,13400.0,13500.0,3500],["2026-09-18",13000.0,13500.0,13000.0,13500.0,1100],["2026-09-21",13100.0,13400.0,13000.0,13300.0,2500],["2026-09-22",13300.0,13300.0,13000.0,13200.0,1100],["2026-09-23",13300.0,13300.0,13300.0,13300.0,100],["2026-09-24",13300.0,13300.0,13300.0,13300.0,100],["2026-09-25",13300.0,13300.0,13300.0,13300.0,100],["2026-09-28",13300.0,13300.0,12600.0,13200.0,3000],["2026-09-29",13100.0,13100.0,12300.0,12800.0,8200],["2026-09-30",12800.0,12800.0,12000.0,12800.0,11800],["2026-10-01",12800.0,12800.0,12000.0,12700.0,10000],["2026-10-02",13000.0,13000.0,12000.0,12700.0,14800],["2026-10-05",13000.0,13000.0,12000.0,12600.0,20000],["2026-10-06",12600.0,12600.0,12000.0,12300.0,6300],["2026-10-07",12400.0,12400.0,11600.0,12300.0,30900],["2026-10-08",12300.0,12300.0,12200.0,12200.0,15900],["2026-10-09",12200.0,12400.0,12200.0,12200.0,21400],["2026-10-12",12800.0,12800.0,11800.0,12100.0,6000]]}