{"sym":"L14","index":false,"bars":[["2011-09-13",884.47,1056.67,868.81,954.91,144200],["2011-09-14",939.26,939.26,868.81,868.81,20200],["2011-09-15",860.99,860.99,837.51,837.51,16600],["2011-09-16",821.85,821.85,806.2,806.2,4500],["2011-09-19",790.54,860.99,782.72,821.85,4000],["2011-09-20",782.72,782.72,782.72,782.72,200],["2011-09-21",782.72,782.72,782.72,782.72,100],["2011-09-22",782.72,782.72,782.72,782.72,100],["2011-09-23",782.72,782.72,782.72,782.72,0],["2011-09-26",837.51,837.51,837.51,837.51,200],["2011-09-27",782.72,782.72,782.72,782.72,100],["2011-09-28",782.72,782.72,759.23,759.23,1900],["2011-09-29",806.2,806.2,806.2,806.2,100],["2011-09-30",782.72,782.72,751.41,751.41,800],["2011-10-03",759.23,782.72,759.23,782.72,200],["2011-10-04",774.89,782.72,774.89,782.72,200],["2011-10-05",798.37,798.37,798.37,798.37,100],["2011-10-06",845.33,845.33,751.41,806.2,4000],["2011-10-07",798.37,798.37,798.37,798.37,0],["2011-10-10",798.37,798.37,798.37,798.37,0],["2011-10-11",845.33,845.33,845.33,845.33,1500],["2011-10-12",876.64,876.64,876.64,876.64,1000],["2011-10-13",884.47,884.47,884.47,884.47,1100],["2011-10-14",876.64,876.64,876.64,876.64,600],["2011-10-17",876.64,876.64,876.64,876.64,0],["2011-10-18",876.64,876.64,876.64,876.64,0],["2011-10-19",876.64,876.64,876.64,876.64,0],["2011-10-20",876.64,876.64,876.64,876.64,0],["2011-10-21",876.64,876.64,876.64,876.64,0],["2011-10-24",876.64,876.64,876.64,876.64,100],["2011-10-25",876.64,876.64,876.64,876.64,0],["2011-10-26",876.64,876.64,876.64,876.64,0],["2011-10-27",876.64,876.64,876.64,876.64,0],["2011-10-28",876.64,876.64,876.64,876.64,0],["2011-10-31",876.64,876.64,876.64,876.64,0],["2011-11-01",876.64,876.64,876.64,876.64,0],["2011-11-02",876.64,876.64,876.64,876.64,2800],["2011-11-03",876.64,876.64,876.64,876.64,0],["2011-11-04",876.64,876.64,876.64,876.64,0],["2011-11-07",876.64,876.64,876.64,876.64,0],["2011-11-08",876.64,876.64,876.64,876.64,0],["2011-11-09",876.64,876.64,876.64,876.64,0],["2011-11-10",876.64,876.64,876.64,876.64,0],["2011-11-11",876.64,876.64,876.64,876.64,0],["2011-11-14",876.64,876.64,876.64,876.64,0],["2011-11-15",876.64,876.64,876.64,876.64,0],["2011-11-16",876.64,876.64,876.64,876.64,0],["2011-11-17",821.85,821.85,821.85,821.85,700],["2011-11-18",767.06,767.06,767.06,767.06,600],["2011-11-21",720.1,720.1,720.1,720.1,7800],["2011-11-22",720.1,720.1,720.1,720.1,0],["2011-11-23",720.1,720.1,720.1,720.1,0],["2011-11-24",673.14,673.14,673.14,673.14,800],["2011-11-25",673.14,673.14,673.14,673.14,0],["2011-11-28",626.17,626.17,626.17,626.17,100],["2011-11-29",665.31,665.31,665.31,665.31,200],["2011-11-30",665.31,665.31,665.31,665.31,0],["2011-12-01",657.48,665.31,641.83,641.83,6900],["2011-12-02",665.31,665.31,665.31,665.31,0],["2011-12-05",665.31,665.31,665.31,665.31,0],["2011-12-06",665.31,665.31,665.31,665.31,0],["2011-12-07",657.48,704.44,626.17,641.83,13800],["2011-12-08",665.31,665.31,665.31,665.31,0],["2011-12-09",665.31,665.31,665.31,665.31,0],["2011-12-12",680.96,680.96,634.0,634.0,500],["2011-12-13",657.48,657.48,657.48,657.48,0],["2011-12-14",688.79,688.79,626.17,626.17,2100],["2011-12-15",641.83,665.31,641.83,665.31,9500],["2011-12-16",665.31,665.31,665.31,665.31,0],["2011-12-19",665.31,665.31,665.31,665.31,0],["2011-12-20",665.31,665.31,665.31,665.31,0],["2011-12-21",665.31,665.31,665.31,665.31,0],["2011-12-22",665.31,665.31,665.31,665.31,0],["2011-12-23",665.31,665.31,665.31,665.31,0],["2011-12-26",665.31,665.31,665.31,665.31,0],["2011-12-27",665.31,665.31,665.31,665.31,0],["2011-12-28",665.31,665.31,665.31,665.31,0],["2011-12-29",665.31,665.31,665.31,665.31,0],["2011-12-30",665.31,665.31,665.31,665.31,0],["2012-01-03",665.31,665.31,665.31,665.31,0],["2012-01-04",665.31,665.31,665.31,665.31,0],["2012-01-05",665.31,665.31,665.31,665.31,0],["2012-01-06",665.31,665.31,665.31,665.31,0],["2012-01-09",665.31,665.31,665.31,665.31,0],["2012-01-10",626.17,665.31,626.17,665.31,1000],["2012-01-11",626.17,626.17,626.17,626.17,1100],["2012-01-12",626.17,626.17,626.17,626.17,0],["2012-01-13",626.17,626.17,626.17,626.17,0],["2012-01-16",626.17,626.17,626.17,626.17,0],["2012-01-17",618.35,618.35,618.35,618.35,2000],["2012-01-18",618.35,618.35,618.35,618.35,0],["2012-01-19",618.35,618.35,618.35,618.35,0],["2012-01-20",618.35,618.35,618.35,618.35,0],["2012-01-30",618.35,618.35,618.35,618.35,0],["2012-01-31",618.35,618.35,618.35,618.35,0],["2012-02-01",618.35,618.35,618.35,618.35,0],["2012-02-02",618.35,618.35,618.35,618.35,0],["2012-02-03",579.21,579.21,579.21,579.21,3500],["2012-02-06",579.21,579.21,579.21,579.21,0],["2012-02-07",547.9,547.9,547.9,547.9,1000],["2012-02-08",524.42,524.42,524.42,524.42,1900],["2012-02-09",524.42,524.42,524.42,524.42,0],["2012-02-10",524.42,524.42,524.42,524.42,0],["2012-02-13",524.42,524.42,524.42,524.42,0],["2012-02-14",524.42,524.42,524.42,524.42,0],["2012-02-15",516.59,516.59,516.59,516.59,500],["2012-02-16",524.42,524.42,524.42,524.42,100],["2012-02-17",524.42,524.42,524.42,524.42,0],["2012-02-20",524.42,524.42,524.42,524.42,0],["2012-02-21",524.42,524.42,524.42,524.42,3000],["2012-02-22",524.42,524.42,524.42,524.42,0],["2012-02-23",524.42,524.42,524.42,524.42,0],["2012-02-24",524.42,524.42,524.42,524.42,0],["2012-02-27",555.73,555.73,555.73,555.73,100],["2012-02-28",587.04,587.04,587.04,587.04,100],["2012-02-29",626.17,626.17,626.17,626.17,1100],["2012-03-01",665.31,665.31,665.31,665.31,100],["2012-03-02",704.44,704.44,704.44,704.44,100],["2012-03-05",751.41,751.41,751.41,751.41,3400],["2012-03-06",798.37,798.37,704.44,704.44,1600],["2012-03-07",751.41,751.41,751.41,751.41,100],["2012-03-08",798.37,798.37,798.37,798.37,100],["2012-03-09",853.16,853.16,853.16,853.16,100],["2012-03-12",900.12,900.12,798.37,798.37,200],["2012-03-13",860.99,860.99,798.37,798.37,300],["2012-03-14",767.06,767.06,767.06,767.06,100],["2012-03-15",720.1,720.1,720.1,720.1,100],["2012-03-16",720.1,720.1,720.1,720.1,0],["2012-03-19",743.58,743.58,673.14,673.14,200],["2012-03-20",665.31,665.31,665.31,665.31,100],["2012-03-21",704.44,704.44,626.17,696.62,800],["2012-03-22",602.69,602.69,602.69,602.69,100],["2012-03-23",641.83,641.83,563.56,563.56,400],["2012-03-26",587.04,587.04,587.04,587.04,500],["2012-03-27",587.04,587.04,587.04,587.04,0],["2012-03-28",587.04,587.04,587.04,587.04,0],["2012-03-29",626.17,626.17,587.04,587.04,600],["2012-03-30",587.04,587.04,587.04,587.04,0],["2012-04-03",587.04,587.04,587.04,587.04,200],["2012-04-04",587.04,587.04,587.04,587.04,0],["2012-04-05",626.17,626.17,555.73,555.73,200],["2012-04-06",587.04,587.04,547.9,547.9,400],["2012-04-09",532.25,532.25,532.25,532.25,100],["2012-04-10",532.25,532.25,532.25,532.25,0],["2012-04-11",532.25,532.25,532.25,532.25,0],["2012-04-12",532.25,532.25,532.25,532.25,0],["2012-04-13",532.25,532.25,532.25,532.25,0],["2012-04-16",532.25,532.25,532.25,532.25,0],["2012-04-17",547.9,547.9,532.25,532.25,1600],["2012-04-18",563.56,563.56,563.56,563.56,200],["2012-04-19",602.69,602.69,602.69,602.69,100],["2012-04-20",641.83,641.83,641.83,641.83,2500],["2012-04-23",641.83,641.83,641.83,641.83,0],["2012-04-24",673.14,673.14,673.14,673.14,200],["2012-04-25",720.1,720.1,720.1,720.1,100],["2012-04-26",743.58,743.58,735.75,735.75,800],["2012-04-27",688.79,688.79,688.79,688.79,4900],["2012-05-02",704.44,704.44,696.62,704.44,7000],["2012-05-03",735.75,735.75,712.27,712.27,300],["2012-05-04",712.27,712.27,712.27,712.27,0],["2012-05-07",735.75,735.75,712.27,712.27,200],["2012-05-08",727.93,727.93,727.93,727.93,100],["2012-05-09",727.93,727.93,727.93,727.93,0],["2012-05-10",727.93,727.93,727.93,727.93,0],["2012-05-11",736.59,736.59,736.59,736.59,100],["2012-05-14",762.59,762.59,762.59,762.59,200],["2012-05-15",762.59,762.59,762.59,762.59,0],["2012-05-16",762.59,762.59,762.59,762.59,0],["2012-05-17",779.92,779.92,779.92,779.92,100],["2012-05-18",797.25,797.25,797.25,797.25,100],["2012-05-21",797.25,797.25,797.25,797.25,0],["2012-05-22",797.25,797.25,797.25,797.25,0],["2012-05-23",797.25,797.25,797.25,797.25,0],["2012-05-24",797.25,797.25,797.25,797.25,0],["2012-05-25",805.92,805.92,805.92,805.92,100],["2012-05-28",805.92,805.92,805.92,805.92,0],["2012-05-29",805.92,805.92,805.92,805.92,0],["2012-05-30",805.92,805.92,805.92,805.92,0],["2012-05-31",805.92,805.92,805.92,805.92,0],["2012-06-01",805.92,805.92,805.92,805.92,0],["2012-06-04",805.92,805.92,805.92,805.92,0],["2012-06-05",805.92,805.92,805.92,805.92,0],["2012-06-06",805.92,805.92,805.92,805.92,0],["2012-06-07",805.92,805.92,805.92,805.92,0],["2012-06-08",805.92,805.92,805.92,805.92,0],["2012-06-11",805.92,805.92,805.92,805.92,0],["2012-06-12",823.25,823.25,823.25,823.25,200],["2012-06-13",823.25,823.25,823.25,823.25,0],["2012-06-14",823.25,823.25,823.25,823.25,0],["2012-06-15",823.25,823.25,823.25,823.25,0],["2012-06-18",823.25,823.25,823.25,823.25,0],["2012-06-19",823.25,823.25,823.25,823.25,0],["2012-06-20",823.25,823.25,823.25,823.25,0],["2012-06-21",823.25,823.25,823.25,823.25,0],["2012-06-22",823.25,823.25,823.25,823.25,0],["2012-06-25",823.25,823.25,823.25,823.25,90],["2012-06-26",823.25,823.25,823.25,823.25,0],["2012-06-27",823.25,823.25,823.25,823.25,0],["2012-06-28",823.25,823.25,823.25,823.25,0],["2012-06-29",823.25,823.25,823.25,823.25,0],["2012-07-02",823.25,823.25,823.25,823.25,0],["2012-07-03",823.25,823.25,823.25,823.25,0],["2012-07-04",823.25,823.25,823.25,823.25,0],["2012-07-05",823.25,823.25,823.25,823.25,0],["2012-07-06",823.25,823.25,823.25,823.25,0],["2012-07-09",823.25,823.25,823.25,823.25,0],["2012-07-10",823.25,823.25,823.25,823.25,0],["2012-07-11",823.25,823.25,823.25,823.25,0],["2012-07-12",823.25,823.25,823.25,823.25,0],["2012-07-13",823.25,823.25,823.25,823.25,0],["2012-07-16",823.25,823.25,823.25,823.25,0],["2012-07-17",823.25,823.25,823.25,823.25,0],["2012-07-18",823.25,823.25,823.25,823.25,0],["2012-07-19",823.25,823.25,823.25,823.25,0],["2012-07-20",823.25,823.25,823.25,823.25,0],["2012-07-23",823.25,823.25,823.25,823.25,0],["2012-07-24",823.25,823.25,823.25,823.25,0],["2012-07-25",823.25,823.25,823.25,823.25,0],["2012-07-26",823.25,823.25,823.25,823.25,0],["2012-07-27",823.25,823.25,823.25,823.25,0],["2012-07-30",823.25,823.25,823.25,823.25,0],["2012-07-31",823.25,823.25,823.25,823.25,0],["2012-08-01",823.25,823.25,823.25,823.25,0],["2012-08-02",823.25,823.25,823.25,823.25,0],["2012-08-03",823.25,823.25,823.25,823.25,0],["2012-08-06",823.25,823.25,823.25,823.25,0],["2012-08-07",823.25,823.25,823.25,823.25,0],["2012-08-08",823.25,823.25,823.25,823.25,0],["2012-08-09",823.25,823.25,823.25,823.25,0],["2012-08-10",823.25,823.25,823.25,823.25,0],["2012-08-13",823.25,823.25,823.25,823.25,0],["2012-08-14",823.25,823.25,823.25,823.25,0],["2012-08-15",823.25,823.25,823.25,823.25,0],["2012-08-16",823.25,823.25,823.25,823.25,0],["2012-08-17",823.25,823.25,823.25,823.25,0],["2012-08-20",823.25,823.25,823.25,823.25,0],["2012-08-21",823.25,823.25,823.25,823.25,0],["2012-08-22",823.25,823.25,823.25,823.25,0],["2012-08-23",823.25,823.25,823.25,823.25,0],["2012-08-24",823.25,823.25,823.25,823.25,0],["2012-08-27",823.25,823.25,823.25,823.25,0],["2012-08-28",823.25,823.25,823.25,823.25,0],["2012-08-29",823.25,823.25,823.25,823.25,0],["2012-08-30",823.25,823.25,823.25,823.25,0],["2012-08-31",823.25,823.25,823.25,823.25,0],["2012-09-04",823.25,823.25,823.25,823.25,0],["2012-09-05",823.25,823.25,823.25,823.25,0],["2012-09-06",823.25,823.25,823.25,823.25,0],["2012-09-07",823.25,823.25,823.25,823.25,0],["2012-09-10",823.25,823.25,823.25,823.25,0],["2012-09-11",823.25,823.25,823.25,823.25,0],["2012-09-12",771.25,771.25,771.25,771.25,100],["2012-09-13",719.26,719.26,719.26,719.26,100],["2012-09-14",675.93,675.93,675.93,675.93,100],["2012-09-17",675.93,675.93,675.93,675.93,0],["2012-09-18",632.6,632.6,632.6,632.6,100],["2012-09-19",589.27,589.27,589.27,589.27,100],["2012-09-20",554.61,554.61,554.61,554.61,100],["2012-09-21",519.95,519.95,519.95,519.95,100],["2012-09-24",485.28,485.28,485.28,485.28,100],["2012-09-25",459.29,459.29,459.29,459.29,100],["2012-09-26",459.29,459.29,459.29,459.29,10270],["2012-09-27",459.29,459.29,459.29,459.29,0],["2012-09-28",459.29,459.29,459.29,459.29,0],["2012-10-01",459.29,459.29,459.29,459.29,0],["2012-10-02",459.29,459.29,459.29,459.29,0],["2012-10-03",459.29,459.29,459.29,459.29,0],["2012-10-04",441.95,441.95,441.95,441.95,2400],["2012-10-05",441.95,441.95,441.95,441.95,0],["2012-10-08",467.95,467.95,467.95,467.95,200],["2012-10-09",441.95,441.95,441.95,441.95,37200],["2012-10-10",441.95,441.95,441.95,441.95,0],["2012-10-11",441.95,441.95,441.95,441.95,0],["2012-10-12",441.95,441.95,441.95,441.95,0],["2012-10-15",441.95,441.95,441.95,441.95,2000],["2012-10-16",441.95,441.95,441.95,441.95,0],["2012-10-17",441.95,441.95,441.95,441.95,0],["2012-10-18",441.95,441.95,441.95,441.95,0],["2012-10-19",441.95,441.95,441.95,441.95,0],["2012-10-22",441.95,441.95,441.95,441.95,0],["2012-10-23",441.95,441.95,441.95,441.95,0],["2012-10-24",441.95,441.95,441.95,441.95,0],["2012-10-25",441.95,441.95,441.95,441.95,0],["2012-10-26",441.95,441.95,441.95,441.95,0],["2012-10-29",441.95,441.95,441.95,441.95,0],["2012-10-30",441.95,441.95,441.95,441.95,0],["2012-10-31",441.95,441.95,441.95,441.95,0],["2012-11-01",441.95,441.95,441.95,441.95,0],["2012-11-02",441.95,441.95,441.95,441.95,0],["2012-11-05",441.95,441.95,441.95,441.95,0],["2012-11-06",441.95,441.95,441.95,441.95,0],["2012-11-07",441.95,441.95,441.95,441.95,0],["2012-11-08",424.62,424.62,424.62,424.62,500],["2012-11-09",424.62,424.62,424.62,424.62,0],["2012-11-12",424.62,424.62,424.62,424.62,0],["2012-11-13",424.62,424.62,424.62,424.62,0],["2012-11-14",424.62,424.62,424.62,424.62,0],["2012-11-15",424.62,424.62,424.62,424.62,0],["2012-11-16",424.62,424.62,424.62,424.62,0],["2012-11-19",424.62,424.62,424.62,424.62,0],["2012-11-20",424.62,424.62,424.62,424.62,0],["2012-11-21",424.62,424.62,424.62,424.62,0],["2012-11-22",424.62,424.62,424.62,424.62,0],["2012-11-23",424.62,424.62,424.62,424.62,0],["2012-11-26",424.62,424.62,424.62,424.62,0],["2012-11-27",424.62,424.62,424.62,424.62,0],["2012-11-28",424.62,424.62,424.62,424.62,0],["2012-11-29",424.62,424.62,424.62,424.62,0],["2012-11-30",424.62,424.62,424.62,424.62,0],["2012-12-03",424.62,424.62,424.62,424.62,0],["2012-12-04",424.62,424.62,424.62,424.62,0],["2012-12-05",424.62,424.62,424.62,424.62,0],["2012-12-06",424.62,424.62,424.62,424.62,0],["2012-12-07",424.62,424.62,424.62,424.62,0],["2012-12-10",424.62,424.62,424.62,424.62,0],["2012-12-11",424.62,424.62,424.62,424.62,0],["2012-12-12",424.62,424.62,424.62,424.62,0],["2012-12-13",424.62,424.62,424.62,424.62,0],["2012-12-14",424.62,424.62,424.62,424.62,0],["2012-12-17",424.62,424.62,424.62,424.62,0],["2012-12-18",424.62,424.62,424.62,424.62,0],["2012-12-19",450.62,450.62,450.62,450.62,100],["2012-12-20",450.62,450.62,450.62,450.62,0],["2012-12-21",450.62,450.62,450.62,450.62,0],["2012-12-24",450.62,450.62,450.62,450.62,0],["2012-12-25",450.62,450.62,450.62,450.62,0],["2012-12-26",450.62,450.62,450.62,450.62,0],["2012-12-27",450.62,450.62,450.62,450.62,0],["2012-12-28",450.62,450.62,450.62,450.62,0],["2013-01-02",450.62,450.62,450.62,450.62,0],["2013-01-03",450.62,450.62,450.62,450.62,0],["2013-01-04",450.62,450.62,450.62,450.62,0],["2013-01-07",450.62,450.62,450.62,450.62,0],["2013-01-08",450.62,450.62,450.62,450.62,0],["2013-01-09",450.62,450.62,450.62,450.62,0],["2013-01-10",450.62,450.62,450.62,450.62,0],["2013-01-11",476.62,476.62,424.62,424.62,200],["2013-01-14",424.62,433.29,398.63,398.63,9500],["2013-01-15",398.63,398.63,398.63,398.63,0],["2013-01-16",398.63,398.63,398.63,398.63,0],["2013-01-17",398.63,433.29,398.63,407.29,1800],["2013-01-18",433.29,433.29,372.63,372.63,1100],["2013-01-21",407.29,407.29,346.63,346.63,300],["2013-01-22",381.29,381.29,381.29,381.29,100],["2013-01-23",415.96,415.96,415.96,415.96,200],["2013-01-24",433.29,433.29,433.29,433.29,100],["2013-01-25",433.29,433.29,433.29,433.29,0],["2013-01-28",433.29,433.29,433.29,433.29,0],["2013-01-29",433.29,433.29,433.29,433.29,0],["2013-01-30",459.29,459.29,459.29,459.29,1400],["2013-01-31",459.29,459.29,415.96,415.96,1100],["2013-02-01",450.62,450.62,450.62,450.62,1000],["2013-02-04",493.95,493.95,407.29,407.29,200],["2013-02-05",407.29,407.29,407.29,407.29,0],["2013-02-06",407.29,407.29,407.29,407.29,0],["2013-02-07",407.29,407.29,407.29,407.29,0],["2013-02-08",441.95,441.95,372.63,372.63,200],["2013-02-18",372.63,372.63,372.63,372.63,0],["2013-02-19",407.29,407.29,407.29,407.29,12000],["2013-02-20",415.96,415.96,415.96,415.96,5000],["2013-02-21",424.62,450.62,424.62,450.62,4000],["2013-02-22",433.29,433.29,433.29,433.29,2000],["2013-02-25",459.29,467.95,459.29,459.29,6000],["2013-02-26",476.62,476.62,424.62,424.62,7100],["2013-02-27",459.29,459.29,415.96,415.96,7800],["2013-02-28",450.62,450.62,450.62,450.62,3300],["2013-03-01",493.95,493.95,433.29,433.29,3400],["2013-03-04",476.62,476.62,476.62,476.62,5000],["2013-03-05",476.62,476.62,476.62,476.62,700],["2013-03-06",467.95,476.62,467.95,476.62,4900],["2013-03-07",476.62,476.62,476.62,476.62,2000],["2013-03-08",476.62,476.62,476.62,476.62,0],["2013-03-11",476.62,476.62,441.95,441.95,200],["2013-03-12",476.62,485.28,476.62,485.28,1500],["2013-03-13",493.95,493.95,459.29,459.29,1100],["2013-03-14",459.29,459.29,459.29,459.29,0],["2013-03-15",502.62,502.62,502.62,502.62,2600],["2013-03-18",545.94,545.94,545.94,545.94,200],["2013-03-19",589.27,589.27,589.27,589.27,500],["2013-03-20",615.27,632.6,615.27,632.6,600],["2013-03-21",632.6,632.6,632.6,632.6,0],["2013-03-22",632.6,632.6,632.6,632.6,0],["2013-03-25",632.6,632.6,632.6,632.6,0],["2013-03-26",632.6,632.6,632.6,632.6,0],["2013-03-27",632.6,632.6,632.6,632.6,0],["2013-03-28",632.6,632.6,632.6,632.6,0],["2013-03-29",684.6,684.6,684.6,684.6,100],["2013-04-01",684.6,684.6,684.6,684.6,0],["2013-04-02",736.59,736.59,736.59,736.59,3100],["2013-04-03",736.59,736.59,736.59,736.59,0],["2013-04-04",736.59,736.59,736.59,736.59,0],["2013-04-05",736.59,736.59,736.59,736.59,0],["2013-04-08",736.59,736.59,736.59,736.59,0],["2013-04-09",736.59,736.59,736.59,736.59,0],["2013-04-10",736.59,736.59,736.59,736.59,0],["2013-04-11",736.59,736.59,736.59,736.59,0],["2013-04-12",736.59,736.59,736.59,736.59,0],["2013-04-15",736.59,736.59,736.59,736.59,0],["2013-04-16",736.59,736.59,736.59,736.59,0],["2013-04-17",736.59,736.59,736.59,736.59,0],["2013-04-18",736.59,736.59,736.59,736.59,0],["2013-04-22",736.59,736.59,736.59,736.59,0],["2013-04-23",736.59,736.59,736.59,736.59,0],["2013-04-24",736.59,736.59,736.59,736.59,0],["2013-04-25",736.59,736.59,736.59,736.59,0],["2013-04-26",736.59,736.59,736.59,736.59,0],["2013-05-02",736.59,736.59,736.59,736.59,0],["2013-05-03",736.59,736.59,736.59,736.59,0],["2013-05-06",736.59,736.59,736.59,736.59,0],["2013-05-07",736.59,736.59,736.59,736.59,0],["2013-05-08",736.59,736.59,736.59,736.59,0],["2013-05-09",736.59,736.59,736.59,736.59,0],["2013-05-10",736.59,736.59,736.59,736.59,0],["2013-05-13",736.59,736.59,736.59,736.59,0],["2013-05-14",736.59,736.59,736.59,736.59,0],["2013-05-15",736.59,736.59,736.59,736.59,0],["2013-05-16",736.59,736.59,736.59,736.59,0],["2013-05-17",736.59,736.59,736.59,736.59,0],["2013-05-20",736.59,736.59,736.59,736.59,0],["2013-05-21",736.59,736.59,736.59,736.59,0],["2013-05-22",736.59,736.59,736.59,736.59,0],["2013-05-23",736.59,736.59,736.59,736.59,0],["2013-05-24",736.59,736.59,736.59,736.59,0],["2013-05-27",736.59,736.59,736.59,736.59,0],["2013-05-28",736.59,736.59,736.59,736.59,0],["2013-05-29",736.59,736.59,736.59,736.59,0],["2013-05-30",736.59,736.59,736.59,736.59,0],["2013-05-31",736.59,736.59,736.59,736.59,0],["2013-06-03",736.59,736.59,736.59,736.59,0],["2013-06-04",667.27,667.27,667.27,667.27,10000],["2013-06-05",606.6,606.6,606.6,606.6,3000],["2013-06-06",667.27,667.27,554.61,606.6,52500],["2013-06-07",589.27,597.94,589.27,597.94,25600],["2013-06-10",597.94,597.94,563.28,571.94,39200],["2013-06-11",563.28,571.94,563.28,571.94,17100],["2013-06-12",571.94,571.94,571.94,571.94,2600],["2013-06-13",571.94,571.94,571.94,571.94,5900],["2013-06-14",597.94,597.94,580.61,589.27,24600],["2013-06-17",559.31,559.31,539.33,559.31,10000],["2013-06-18",559.31,559.31,559.31,559.31,500],["2013-06-19",559.31,569.3,559.31,559.31,8400],["2013-06-20",519.36,519.36,519.36,519.36,100],["2013-06-21",519.36,549.32,519.36,519.36,44000],["2013-06-24",559.31,559.31,499.38,539.33,300],["2013-06-25",509.37,519.36,509.37,519.36,3900],["2013-06-26",509.37,509.37,509.37,509.37,1000],["2013-06-27",519.36,519.36,519.36,519.36,5000],["2013-06-28",499.38,499.38,499.38,499.38,600],["2013-07-01",519.36,519.36,499.38,499.38,17200],["2013-07-02",499.38,529.35,499.38,529.35,3100],["2013-07-03",529.35,529.35,529.35,529.35,100],["2013-07-04",529.35,529.35,529.35,529.35,0],["2013-07-05",529.35,529.35,499.38,499.38,700],["2013-07-08",529.35,529.35,529.35,529.35,100],["2013-07-09",529.35,529.35,529.35,529.35,800],["2013-07-10",499.38,499.38,499.38,499.38,100],["2013-07-11",529.35,529.35,529.35,529.35,900],["2013-07-12",539.33,539.33,539.33,539.33,100],["2013-07-15",539.33,539.33,539.33,539.33,0],["2013-07-16",499.38,499.38,499.38,499.38,100],["2013-07-17",499.38,499.38,489.4,489.4,1100],["2013-07-18",509.37,529.35,509.37,529.35,1100],["2013-07-19",519.36,519.36,519.36,519.36,100],["2013-07-22",519.36,519.36,519.36,519.36,0],["2013-07-23",499.38,499.38,499.38,499.38,100],["2013-07-24",499.38,499.38,499.38,499.38,200],["2013-07-25",489.4,489.4,489.4,489.4,100],["2013-07-26",489.4,489.4,489.4,489.4,1000],["2013-07-29",499.38,499.38,499.38,499.38,4900],["2013-07-30",499.38,499.38,489.4,499.38,8000],["2013-07-31",499.38,499.38,499.38,499.38,0],["2013-08-01",489.4,489.4,489.4,489.4,100],["2013-08-02",489.4,489.4,489.4,489.4,0],["2013-08-05",489.4,489.4,489.4,489.4,0],["2013-08-06",499.38,499.38,489.4,499.38,3100],["2013-08-07",489.4,499.38,479.41,489.4,1200],["2013-08-08",489.4,489.4,489.4,489.4,1000],["2013-08-09",489.4,489.4,489.4,489.4,3000],["2013-08-12",449.45,489.4,449.45,489.4,200],["2013-08-13",459.43,489.4,459.43,489.4,400],["2013-08-14",499.38,529.35,499.38,529.35,1900],["2013-08-15",489.4,489.4,489.4,489.4,100],["2013-08-16",499.38,509.37,499.38,509.37,4000],["2013-08-19",509.37,509.37,509.37,509.37,0],["2013-08-20",509.37,509.37,509.37,509.37,0],["2013-08-21",509.37,509.37,509.37,509.37,0],["2013-08-22",489.4,489.4,489.4,489.4,100],["2013-08-23",489.4,489.4,489.4,489.4,0],["2013-08-26",489.4,489.4,489.4,489.4,0],["2013-08-27",489.4,489.4,489.4,489.4,0],["2013-08-28",489.4,489.4,489.4,489.4,10900],["2013-08-29",489.4,489.4,489.4,489.4,0],["2013-08-30",489.4,489.4,489.4,489.4,0],["2013-09-03",489.4,489.4,489.4,489.4,0],["2013-09-04",489.4,489.4,489.4,489.4,300],["2013-09-05",469.42,469.42,469.42,469.42,100],["2013-09-06",469.42,469.42,469.42,469.42,0],["2013-09-09",469.42,469.42,469.42,469.42,0],["2013-09-10",469.42,469.42,469.42,469.42,0],["2013-09-11",469.42,469.42,469.42,469.42,0],["2013-09-12",489.4,489.4,489.4,489.4,2000],["2013-09-13",489.4,489.4,489.4,489.4,2000],["2013-09-16",479.41,479.41,479.41,479.41,100],["2013-09-17",479.41,479.41,479.41,479.41,0],["2013-09-18",469.42,489.4,469.42,489.4,1700],["2013-09-19",489.4,489.4,489.4,489.4,0],["2013-09-20",489.4,489.4,489.4,489.4,500],["2013-09-23",489.4,499.38,489.4,499.38,1100],["2013-09-24",509.37,519.36,509.37,519.36,3300],["2013-09-25",519.36,519.36,519.36,519.36,0],["2013-09-26",519.36,519.36,519.36,519.36,0],["2013-09-27",519.36,549.32,519.36,519.36,110000],["2013-09-30",489.4,519.36,489.4,489.4,4200],["2013-10-01",489.4,489.4,489.4,489.4,0],["2013-10-02",489.4,489.4,489.4,489.4,0],["2013-10-03",489.4,489.4,489.4,489.4,0],["2013-10-04",499.38,519.36,499.38,519.36,4600],["2013-10-07",519.36,519.36,519.36,519.36,0],["2013-10-08",519.36,519.36,519.36,519.36,0],["2013-10-09",519.36,519.36,519.36,519.36,0],["2013-10-10",519.36,519.36,519.36,519.36,0],["2013-10-11",519.36,519.36,519.36,519.36,0],["2013-10-14",519.36,519.36,519.36,519.36,0],["2013-10-15",519.36,519.36,519.36,519.36,0],["2013-10-16",519.36,519.36,509.37,509.37,3000],["2013-10-17",549.32,549.32,519.36,519.36,5100],["2013-10-18",519.36,519.36,519.36,519.36,0],["2013-10-21",519.36,519.36,519.36,519.36,0],["2013-10-22",519.36,519.36,519.36,519.36,0],["2013-10-23",519.36,519.36,519.36,519.36,2300],["2013-10-24",519.36,519.36,519.36,519.36,0],["2013-10-25",519.36,519.36,519.36,519.36,0],["2013-10-28",529.35,529.35,529.35,529.35,600],["2013-10-29",529.35,529.35,529.35,529.35,0],["2013-10-30",529.35,529.35,529.35,529.35,0],["2013-10-31",529.35,529.35,529.35,529.35,6500],["2013-11-01",529.35,529.35,529.35,529.35,0],["2013-11-04",539.33,539.33,539.33,539.33,8500],["2013-11-05",539.33,549.32,539.33,549.32,4500],["2013-11-06",539.33,539.33,539.33,539.33,2000],["2013-11-07",549.32,549.32,549.32,549.32,1100],["2013-11-08",569.3,569.3,569.3,569.3,1500],["2013-11-11",569.3,569.3,569.3,569.3,2200],["2013-11-12",559.31,559.31,549.32,549.32,3000],["2013-11-13",549.32,549.32,549.32,549.32,0],["2013-11-14",559.31,559.31,549.32,549.32,5100],["2013-11-15",559.31,579.29,559.31,579.29,8700],["2013-11-18",589.27,589.27,589.27,589.27,4000],["2013-11-19",599.26,599.26,599.26,599.26,100],["2013-11-20",579.29,579.29,579.29,579.29,2900],["2013-11-21",569.3,569.3,559.31,559.31,5900],["2013-11-22",559.31,559.31,559.31,559.31,7300],["2013-11-25",559.31,559.31,559.31,559.31,0],["2013-11-26",559.31,559.31,559.31,559.31,0],["2013-11-27",579.29,579.29,579.29,579.29,3800],["2013-11-28",569.3,579.29,569.3,579.29,8500],["2013-11-29",569.3,569.3,569.3,569.3,2000],["2013-12-02",569.3,569.3,569.3,569.3,0],["2013-12-03",569.3,569.3,569.3,569.3,15400],["2013-12-04",569.3,569.3,569.3,569.3,5000],["2013-12-05",569.3,569.3,569.3,569.3,10000],["2013-12-06",579.29,589.27,579.29,579.29,16000],["2013-12-09",599.26,599.26,599.26,599.26,7100],["2013-12-10",579.29,579.29,579.29,579.29,3100],["2013-12-11",579.29,579.29,569.3,569.3,7000],["2013-12-12",569.3,569.3,569.3,569.3,0],["2013-12-13",579.29,589.27,579.29,589.27,8000],["2013-12-16",579.29,579.29,579.29,579.29,5000],["2013-12-17",589.27,589.27,589.27,589.27,500],["2013-12-18",589.27,589.27,589.27,589.27,1000],["2013-12-19",589.27,599.26,589.27,599.26,3900],["2013-12-20",609.25,609.25,609.25,609.25,100],["2013-12-23",579.29,579.29,579.29,579.29,2000],["2013-12-24",579.29,579.29,579.29,579.29,0],["2013-12-25",579.29,579.29,579.29,579.29,0],["2013-12-26",579.29,579.29,579.29,579.29,0],["2013-12-27",569.3,569.3,569.3,569.3,1000],["2013-12-30",569.3,569.3,569.3,569.3,1000],["2013-12-31",569.3,569.3,569.3,569.3,0],["2014-01-02",569.3,569.3,569.3,569.3,0],["2014-01-03",569.3,569.3,569.3,569.3,0],["2014-01-06",569.3,569.3,569.3,569.3,0],["2014-01-07",569.3,569.3,569.3,569.3,0],["2014-01-08",569.3,569.3,569.3,569.3,0],["2014-01-09",589.27,589.27,589.27,589.27,500],["2014-01-10",589.27,589.27,589.27,589.27,500],["2014-01-13",579.29,589.27,579.29,589.27,3000],["2014-01-14",599.26,599.26,599.26,599.26,100],["2014-01-15",599.26,599.26,599.26,599.26,500],["2014-01-16",599.26,599.26,589.27,589.27,1500],["2014-01-17",589.27,589.27,589.27,589.27,0],["2014-01-20",589.27,589.27,589.27,589.27,0],["2014-01-21",589.27,589.27,589.27,589.27,0],["2014-01-22",589.27,639.21,589.27,639.21,63500],["2014-01-23",639.21,639.21,639.21,639.21,0],["2014-01-24",639.21,639.21,639.21,639.21,5600],["2014-01-27",609.25,609.25,609.25,609.25,100],["2014-02-06",609.25,609.25,609.25,609.25,0],["2014-02-07",599.26,629.22,599.26,609.25,1300],["2014-02-10",629.22,639.21,609.25,609.25,7700],["2014-02-11",629.22,629.22,629.22,629.22,4500],["2014-02-12",629.22,649.2,629.22,639.21,3100],["2014-02-13",639.21,649.2,639.21,649.2,36000],["2014-02-14",669.17,669.17,669.17,669.17,100],["2014-02-17",669.17,669.17,669.17,669.17,11700],["2014-02-18",679.16,689.15,669.17,689.15,25300],["2014-02-19",689.15,689.15,689.15,689.15,2000],["2014-02-20",679.16,679.16,679.16,679.16,3500],["2014-02-21",679.16,679.16,679.16,679.16,2000],["2014-02-24",679.16,679.16,679.16,679.16,0],["2014-02-25",679.16,699.14,679.16,689.15,9000],["2014-02-26",699.14,699.14,689.15,699.14,37700],["2014-02-27",699.14,709.13,699.14,709.13,20600],["2014-02-28",709.13,709.13,709.13,709.13,500],["2014-03-03",709.13,709.13,709.13,709.13,5000],["2014-03-04",649.2,669.17,649.2,669.17,800],["2014-03-05",729.1,729.1,699.14,709.13,5400],["2014-03-06",669.17,709.13,669.17,709.13,2400],["2014-03-07",709.13,739.09,709.13,739.09,15700],["2014-03-10",699.14,799.01,699.14,789.03,21800],["2014-03-11",789.03,818.99,789.03,809.0,1500],["2014-03-12",838.97,838.97,809.0,809.0,12700],["2014-03-13",789.03,789.03,749.08,759.06,1100],["2014-03-14",759.06,759.06,759.06,759.06,5000],["2014-03-17",759.06,799.01,759.06,789.03,10900],["2014-03-18",789.03,809.0,789.03,809.0,10400],["2014-03-19",818.99,828.98,818.99,828.98,6900],["2014-03-20",828.98,828.98,828.98,828.98,4000],["2014-03-21",828.98,868.93,828.98,868.93,11100],["2014-03-24",868.93,948.83,828.98,938.84,16400],["2014-03-25",898.89,978.79,898.89,898.89,19100],["2014-03-26",858.94,968.8,858.94,968.8,8100],["2014-03-27",948.83,958.82,948.83,958.82,7000],["2014-03-28",958.82,958.82,958.82,958.82,9000],["2014-03-31",958.82,1048.71,948.83,1048.71,12000],["2014-04-01",1048.71,1048.71,1048.71,1048.71,0],["2014-04-02",978.79,978.79,978.79,978.79,1100],["2014-04-03",1058.69,1058.69,948.83,948.83,1300],["2014-04-04",1038.72,1038.72,858.94,1038.72,85485],["2014-04-07",938.84,938.84,938.84,938.84,8000],["2014-04-08",918.87,938.84,918.87,938.84,3100],["2014-04-10",908.88,908.88,908.88,908.88,5900],["2014-04-11",898.89,908.88,898.89,908.88,2300],["2014-04-14",908.88,908.88,908.88,908.88,0],["2014-04-15",898.89,908.88,888.9,908.88,10100],["2014-04-16",878.92,878.92,878.92,878.92,1500],["2014-04-17",958.82,958.82,958.82,958.82,210],["2014-04-18",958.82,958.82,958.82,958.82,0],["2014-04-21",1048.71,1048.71,1048.71,1048.71,200],["2014-04-22",1048.71,1048.71,1048.71,1048.71,0],["2014-04-23",1048.71,1048.71,1048.71,1048.71,0],["2014-04-24",1048.71,1048.71,1048.71,1048.71,0],["2014-04-25",1118.62,1118.62,1118.62,1118.62,200],["2014-04-28",1118.62,1118.62,1118.62,1118.62,0],["2014-04-29",1118.62,1118.62,1118.62,1118.62,0],["2014-05-05",1118.62,1118.62,1118.62,1118.62,0],["2014-05-06",1118.62,1118.62,1118.62,1118.62,0],["2014-05-07",1118.62,1118.62,1118.62,1118.62,0],["2014-05-08",1158.57,1158.57,1158.57,1158.57,100],["2014-05-09",1158.57,1158.57,1158.57,1158.57,0],["2014-05-12",1158.57,1158.57,1158.57,1158.57,0],["2014-05-13",1158.57,1158.57,1158.57,1158.57,0],["2014-05-14",1158.57,1158.57,1158.57,1158.57,0],["2014-05-15",1158.57,1158.57,1158.57,1158.57,0],["2014-05-16",1158.57,1158.57,1158.57,1158.57,0],["2014-05-19",1158.57,1158.57,1158.57,1158.57,0],["2014-05-20",1048.71,1048.71,1048.71,1048.71,1400],["2014-05-21",1048.71,1048.71,1048.71,1048.71,0],["2014-05-22",1048.71,1048.71,1048.71,1048.71,0],["2014-05-23",1048.71,1048.71,1048.71,1048.71,0],["2014-05-26",1128.61,1128.61,1128.61,1128.61,200],["2014-05-27",1128.61,1128.61,1128.61,1128.61,0],["2014-05-28",1018.74,1018.74,1018.74,1018.74,57490],["2014-05-29",918.87,918.87,918.87,918.87,11100],["2014-05-30",968.8,968.8,968.8,968.8,200],["2014-06-02",988.78,988.78,988.78,988.78,300],["2014-06-03",898.89,968.8,898.89,968.8,7600],["2014-06-04",878.92,938.84,878.92,938.84,1100],["2014-06-05",998.77,998.77,848.95,918.87,800],["2014-06-06",848.95,978.79,848.95,978.79,1100],["2014-06-09",978.79,978.79,978.79,978.79,0],["2014-06-10",978.79,978.79,978.79,978.79,0],["2014-06-11",888.9,888.9,888.9,888.9,300],["2014-06-12",848.95,858.94,809.0,838.97,3800],["2014-06-13",908.88,908.88,838.97,838.97,200],["2014-06-16",878.92,878.92,878.92,878.92,100],["2014-06-17",878.92,878.92,878.92,878.92,0],["2014-06-18",918.87,918.87,898.89,898.89,300],["2014-06-19",918.87,918.87,838.97,888.9,400],["2014-06-20",888.9,888.9,888.9,888.9,0],["2014-06-23",888.9,888.9,888.9,888.9,0],["2014-06-24",809.0,838.97,809.0,838.97,200],["2014-06-25",858.94,858.94,848.95,848.95,200],["2014-06-26",848.95,848.95,848.95,848.95,0],["2014-06-27",848.95,848.95,848.95,848.95,0],["2014-06-30",848.95,848.95,848.95,848.95,0],["2014-07-01",848.95,848.95,848.95,848.95,0],["2014-07-02",848.95,848.95,848.95,848.95,0],["2014-07-03",848.95,848.95,848.95,848.95,100],["2014-07-04",918.87,918.87,918.87,918.87,300],["2014-07-07",918.87,918.87,918.87,918.87,0],["2014-07-08",828.98,918.87,828.98,918.87,300],["2014-07-09",838.97,838.97,838.97,838.97,300],["2014-07-10",838.97,838.97,838.97,838.97,0],["2014-07-11",888.9,888.9,888.9,888.9,100],["2014-07-14",968.8,968.8,809.0,868.93,1200],["2014-07-15",809.0,809.0,809.0,809.0,2000],["2014-07-16",888.9,888.9,888.9,888.9,100],["2014-07-17",809.0,809.0,809.0,809.0,500],["2014-07-18",888.9,888.9,888.9,888.9,200],["2014-07-21",809.0,868.93,809.0,868.93,700],["2014-07-22",868.93,868.93,868.93,868.93,1000],["2014-07-23",878.92,898.89,878.92,898.89,3900],["2014-07-24",988.78,988.78,848.95,948.83,1900],["2014-07-25",948.83,948.83,948.83,948.83,0],["2014-07-28",948.83,948.83,948.83,948.83,0],["2014-07-29",948.83,948.83,948.83,948.83,0],["2014-07-30",898.89,898.89,898.89,898.89,11700],["2014-07-31",938.84,988.78,918.87,988.78,4100],["2014-08-01",1058.69,1058.69,948.83,968.8,300],["2014-08-04",978.79,978.79,958.82,958.82,2000],["2014-08-05",1038.72,1038.72,928.85,948.83,4500],["2014-08-06",1028.73,1028.73,928.85,928.85,16000],["2014-08-07",968.8,968.8,918.87,928.85,600],["2014-08-08",1017.32,1017.32,917.8,973.09,700],["2014-08-11",1050.49,1050.49,1050.49,1050.49,200],["2014-08-12",950.97,950.97,950.97,950.97,100],["2014-08-13",1006.26,1006.26,906.74,984.14,800],["2014-08-14",917.8,917.8,917.8,917.8,500],["2014-08-15",939.91,939.91,939.91,939.91,100],["2014-08-18",1028.37,1028.37,1028.37,1028.37,100],["2014-08-19",1028.37,1028.37,1028.37,1028.37,0],["2014-08-20",1028.37,1028.37,1028.37,1028.37,0],["2014-08-21",928.85,939.91,928.85,939.91,5200],["2014-08-22",928.85,928.85,917.8,917.8,9800],["2014-08-25",917.8,917.8,917.8,917.8,1200],["2014-08-26",928.85,928.85,906.74,906.74,10100],["2014-08-27",995.2,995.2,895.68,962.03,4500],["2014-08-28",917.8,1017.32,917.8,939.91,2200],["2014-08-29",1006.26,1006.26,1006.26,1006.26,200],["2014-09-03",1006.26,1006.26,1006.26,1006.26,0],["2014-09-04",1006.26,1006.26,1006.26,1006.26,0],["2014-09-05",928.85,984.14,928.85,984.14,600],["2014-09-08",1072.61,1072.61,950.97,950.97,1100],["2014-09-09",1017.32,1017.32,939.91,950.97,8700],["2014-09-10",939.91,984.14,939.91,984.14,10700],["2014-09-11",984.14,984.14,984.14,984.14,0],["2014-09-12",1072.61,1072.61,1072.61,1072.61,100],["2014-09-15",1072.61,1072.61,1072.61,1072.61,0],["2014-09-16",1072.61,1072.61,1072.61,1072.61,0],["2014-09-17",1072.61,1072.61,1072.61,1072.61,0],["2014-09-18",1072.61,1072.61,1072.61,1072.61,0],["2014-09-19",1072.61,1072.61,1072.61,1072.61,0],["2014-09-22",1072.61,1072.61,1072.61,1072.61,0],["2014-09-23",1072.61,1072.61,1072.61,1072.61,0],["2014-09-24",1072.61,1072.61,1072.61,1072.61,0],["2014-09-25",1072.61,1072.61,1072.61,1072.61,0],["2014-09-26",1072.61,1072.61,1072.61,1072.61,0],["2014-09-29",973.09,973.09,973.09,973.09,100],["2014-09-30",973.09,973.09,973.09,973.09,0],["2014-10-01",917.8,973.09,906.74,973.09,1600],["2014-10-02",917.8,917.8,917.8,917.8,1000],["2014-10-03",917.8,939.91,906.74,939.91,6000],["2014-10-06",939.91,939.91,939.91,939.91,0],["2014-10-07",939.91,962.03,917.8,962.03,10800],["2014-10-08",950.97,950.97,950.97,950.97,1000],["2014-10-09",917.8,962.03,917.8,962.03,10100],["2014-10-10",928.85,928.85,928.85,928.85,500],["2014-10-13",928.85,928.85,928.85,928.85,0],["2014-10-14",928.85,928.85,928.85,928.85,0],["2014-10-15",928.85,928.85,928.85,928.85,0],["2014-10-16",928.85,928.85,928.85,928.85,0],["2014-10-17",928.85,928.85,928.85,928.85,0],["2014-10-20",884.62,1017.32,884.62,1017.32,18300],["2014-10-21",1094.72,1116.84,1094.72,1116.84,35600],["2014-10-22",1227.41,1227.41,1227.41,1227.41,31000],["2014-10-23",1349.05,1349.05,1349.05,1349.05,15800],["2014-10-24",1481.74,1481.74,1481.74,1481.74,58250],["2014-10-27",1625.49,1625.49,1625.49,1625.49,51880],["2014-10-28",1780.3,1780.3,1658.67,1736.07,229860],["2014-10-29",1758.19,1901.94,1758.19,1901.94,165630],["2014-10-30",2078.86,2089.92,1946.17,1979.34,58340],["2014-10-31",1935.11,1935.11,1791.36,1802.42,129330],["2014-11-03",1824.54,1979.34,1824.54,1979.34,66000],["2014-11-04",2167.33,2167.33,2167.33,2167.33,100800],["2014-11-05",2377.42,2377.42,2366.37,2377.42,140700],["2014-11-06",2598.58,2609.64,2388.48,2609.64,93720],["2014-11-07",2609.64,2753.39,2432.71,2698.1,50330],["2014-11-10",2698.1,2720.22,2432.71,2432.71,105900],["2014-11-11",2211.56,2421.66,2189.44,2300.02,92660],["2014-11-12",2300.02,2322.14,2211.56,2322.14,14720],["2014-11-13",2211.56,2476.94,2211.56,2311.08,24047],["2014-11-14",2300.02,2311.08,2244.73,2266.85,21300],["2014-11-17",2277.9,2277.9,2178.38,2255.79,36630],["2014-11-18",2123.1,2189.44,2112.04,2123.1,37107],["2014-11-19",2056.75,2134.15,2056.75,2123.1,23783],["2014-11-20",2123.1,2244.73,2112.04,2244.73,21200],["2014-11-21",2222.62,2222.62,2156.27,2156.27,48300],["2014-11-24",2189.44,2244.73,2167.33,2233.67,28200],["2014-11-25",2244.73,2454.83,2244.73,2454.83,26770],["2014-11-26",2598.58,2698.1,2521.18,2698.1,69630],["2014-11-27",2709.16,2709.16,2454.83,2565.41,17815],["2014-11-28",2565.41,2587.52,2543.29,2565.41,50700],["2014-12-01",2543.29,2653.87,2521.18,2609.64,21200],["2014-12-02",2565.41,2565.41,2432.71,2543.29,12600],["2014-12-03",2598.58,2797.62,2598.58,2797.62,29875],["2014-12-04",2764.45,2819.74,2709.16,2720.22,6840],["2014-12-05",2797.62,2797.62,2720.22,2797.62,15300],["2014-12-08",2764.45,2985.6,2764.45,2908.2,6915],["2014-12-09",2875.03,2908.2,2764.45,2908.2,12240],["2014-12-10",2908.2,2908.2,2764.45,2875.03,8000],["2014-12-11",2764.45,2886.08,2764.45,2886.08,6900],["2014-12-12",2930.31,3040.89,2919.26,3040.89,9400],["2014-12-15",3096.18,3339.45,3096.18,3317.34,27640],["2014-12-16",3516.38,3538.49,3206.76,3262.05,7100],["2014-12-17",3262.05,3262.05,3096.18,3217.82,3500],["2014-12-18",3461.09,3461.09,2908.2,2908.2,26001],["2014-12-19",2897.14,3195.7,2875.03,3162.53,56200],["2014-12-22",3394.74,3394.74,3162.53,3317.34,34500],["2014-12-23",3262.05,3262.05,3051.95,3051.95,2400],["2014-12-24",2985.6,3173.59,2886.08,2941.37,3200],["2014-12-25",2908.2,3151.47,2897.14,2897.14,8450],["2014-12-26",2875.03,2875.03,2764.45,2863.97,5700],["2014-12-29",2875.03,2875.03,2653.87,2819.74,4900],["2014-12-30",2764.45,2797.62,2653.87,2797.62,13200],["2014-12-31",2653.87,2863.97,2653.87,2698.1,17500],["2015-01-05",2819.74,2841.85,2653.87,2841.85,5800],["2015-01-06",2664.93,2863.97,2664.93,2863.97,4700],["2015-01-07",2875.03,2875.03,2720.22,2720.22,200],["2015-01-08",2720.22,2764.45,2709.16,2764.45,24100],["2015-01-09",2753.39,2764.45,2720.22,2720.22,7700],["2015-01-12",2985.6,2985.6,2731.27,2742.33,16100],["2015-01-13",2764.45,3007.72,2764.45,2996.66,23100],["2015-01-14",3295.22,3295.22,2819.74,2996.66,9800],["2015-01-15",2875.03,2996.66,2841.85,2863.97,25200],["2015-01-16",2819.74,2863.97,2764.45,2775.5,38300],["2015-01-19",2819.74,2985.6,2819.74,2830.79,22500],["2015-01-20",2852.91,3107.24,2852.91,3107.24,40560],["2015-01-21",3416.86,3416.86,3416.86,3416.86,91640],["2015-01-22",3748.59,3748.59,3538.49,3649.07,47200],["2015-01-23",3649.07,3693.3,3317.34,3383.68,27874],["2015-01-26",3427.91,3626.95,3427.91,3549.55,25116],["2015-01-27",3604.84,3604.84,3383.68,3416.86,19399],["2015-01-28",3317.34,3461.09,3239.93,3239.93,16900],["2015-01-29",3427.91,3427.91,3228.87,3306.28,34702],["2015-01-30",3317.34,3427.91,3250.99,3306.28,20800],["2015-02-02",3262.05,3438.97,3262.05,3427.91,9400],["2015-02-03",3472.15,3472.15,3339.45,3372.63,8110],["2015-02-04",3306.28,3317.34,3273.11,3284.16,15600],["2015-02-05",3250.99,3317.34,3239.93,3317.34,6200],["2015-02-06",3317.34,3317.34,3284.16,3317.34,3400],["2015-02-09",3317.34,3317.34,3273.11,3284.16,4453],["2015-02-10",3262.05,3295.22,3228.87,3250.99,2728],["2015-02-11",3284.16,3317.34,3273.11,3317.34,1900],["2015-02-12",3317.34,3317.34,3295.22,3295.22,6300],["2015-02-13",3273.11,3317.34,3273.11,3317.34,7000],["2015-02-24",3317.34,3317.34,3317.34,3317.34,1610],["2015-02-25",3317.34,3361.57,3317.34,3361.57,10290],["2015-02-26",3361.57,3693.3,3361.57,3660.13,17270],["2015-02-27",3660.13,3759.65,3516.38,3649.07,3300],["2015-03-02",3649.07,3649.07,3593.78,3626.95,9910],["2015-03-03",3538.49,3693.3,3538.49,3693.3,19400],["2015-03-04",3726.47,4036.09,3726.47,4036.09,31700],["2015-03-05",4091.38,4423.12,4080.32,4412.06,36510],["2015-03-06",4401.0,4843.31,4401.0,4843.31,23315],["2015-03-09",5318.8,5318.8,4976.0,5296.68,38164],["2015-03-10",5329.85,5418.32,4776.96,4776.96,30680],["2015-03-11",4301.48,4810.14,4301.48,4810.14,48515],["2015-03-12",4976.0,5285.62,4976.0,5285.62,28720],["2015-03-13",5805.34,5805.34,5329.85,5363.03,89935],["2015-03-16",5363.03,5517.84,4832.25,4865.43,18000],["2015-03-17",4976.0,4976.0,4644.27,4754.85,11400],["2015-03-18",4644.27,5031.29,4588.98,5031.29,19200],["2015-03-19",4920.72,5351.97,4920.72,5130.81,28560],["2015-03-20",4976.0,5086.58,4920.72,5086.58,14561],["2015-03-23",5307.74,5307.74,5175.05,5296.68,40706],["2015-03-24",5318.8,5318.8,4976.0,5141.87,15640],["2015-03-25",5252.45,5252.45,4633.21,4655.33,17300],["2015-03-26",4190.9,4633.21,4190.9,4323.6,36010],["2015-03-27",4423.12,4633.21,3903.4,3903.4,26341],["2015-03-30",3903.4,4257.25,3593.78,3593.78,30710],["2015-03-31",3549.55,3870.23,3549.55,3737.53,7500],["2015-04-01",3759.65,3914.46,3726.47,3859.17,16430],["2015-04-02",3837.05,4235.13,3837.05,4190.9,8500],["2015-04-03",4268.31,4423.12,4268.31,4389.94,11700],["2015-04-06",4312.54,4533.69,4312.54,4434.17,12200],["2015-04-07",4434.17,4511.58,4434.17,4445.23,8700],["2015-04-08",4423.12,4456.29,4423.12,4423.12,5300],["2015-04-09",4312.54,4434.17,4312.54,4423.12,4000],["2015-04-10",4201.96,4445.23,4201.96,4235.13,13541],["2015-04-13",3914.46,3980.8,3814.94,3814.94,27250],["2015-04-14",3438.97,3848.11,3438.97,3483.2,170690],["2015-04-15",3328.39,3604.84,3328.39,3538.49,22834],["2015-04-16",3427.91,3538.49,3317.34,3317.34,43583],["2015-04-17",3317.34,3317.34,3262.05,3317.34,26370],["2015-04-20",3317.34,3317.34,3250.99,3317.34,16100],["2015-04-21",3317.34,3638.01,3317.34,3372.63,20100],["2015-04-22",3339.45,3427.91,3328.39,3427.91,3500],["2015-04-23",3483.2,3593.78,3483.2,3538.49,4400],["2015-04-24",3538.49,3549.55,3538.49,3549.55,4000],["2015-04-27",3560.61,3571.67,3538.49,3538.49,7000],["2015-05-04",3549.55,3649.07,3317.34,3317.34,27600],["2015-05-05",3317.34,3527.43,3317.34,3527.43,4900],["2015-05-06",3361.57,3870.23,3361.57,3483.2,15100],["2015-05-07",3450.03,3450.03,3416.86,3416.86,10900],["2015-05-08",3416.86,3427.91,3416.86,3416.86,10500],["2015-05-11",3405.8,3461.09,3405.8,3461.09,3400],["2015-05-12",3427.91,3427.91,3405.8,3405.8,8500],["2015-05-13",3383.68,3461.09,3372.63,3461.09,10600],["2015-05-14",3416.86,3416.86,3383.68,3394.74,6600],["2015-05-15",3405.8,3416.86,3361.57,3394.74,5900],["2015-05-18",3383.68,3383.68,3339.45,3339.45,7600],["2015-05-19",3350.51,3350.51,3317.34,3339.45,2900],["2015-05-20",3339.45,3483.2,3284.16,3472.15,5400],["2015-05-21",3383.68,3461.09,3372.63,3461.09,4730],["2015-05-22",3427.91,3427.91,3372.63,3372.63,3400],["2015-05-25",3328.39,3372.63,3096.18,3339.45,14820],["2015-05-26",3372.63,3372.63,3295.22,3295.22,1100],["2015-05-27",3107.24,3250.99,3096.18,3096.18,18600],["2015-05-28",3096.18,3096.18,3063.01,3063.01,6148],["2015-05-29",3096.18,3339.45,3018.78,3096.18,6800],["2015-06-01",3096.18,3405.8,3074.07,3405.8,30500],["2015-06-02",3538.49,3538.49,3217.82,3317.34,9800],["2015-06-03",3206.76,3416.86,3151.47,3405.8,7700],["2015-06-04",3372.63,3372.63,3206.76,3339.45,2300],["2015-06-05",3262.05,3295.22,3262.05,3262.05,1400],["2015-06-08",3217.82,3306.28,3217.82,3217.82,2400],["2015-06-09",3217.82,3262.05,3107.24,3262.05,9300],["2015-06-10",3239.93,3239.93,3206.76,3206.76,1500],["2015-06-11",3206.76,3206.76,3206.76,3206.76,700],["2015-06-12",3206.76,3372.63,3206.76,3372.63,4200],["2015-06-15",3678.07,3703.52,3678.07,3703.52,4500],["2015-06-16",3690.8,3690.8,3690.8,3690.8,600],["2015-06-17",3563.53,3563.53,3563.53,3563.53,200],["2015-06-18",3576.26,3678.07,3576.26,3588.98,1100],["2015-06-19",3499.89,3512.62,3436.26,3436.26,7100],["2015-06-22",3436.26,3436.26,3385.35,3436.26,5800],["2015-06-23",3410.81,3410.81,3410.81,3410.81,1500],["2015-06-24",3436.26,3499.89,3436.26,3499.89,1000],["2015-06-25",3436.26,3550.8,3321.72,3550.8,17400],["2015-06-26",3563.53,3563.53,3436.26,3436.26,400],["2015-06-29",3550.8,3550.8,3474.44,3474.44,300],["2015-06-30",3436.26,3550.8,3436.26,3550.8,4300],["2015-07-01",3550.8,3614.44,3550.8,3614.44,700],["2015-07-02",3690.8,3741.71,3614.44,3678.07,4600],["2015-07-03",3563.53,3678.07,3436.26,3525.35,1700],["2015-07-06",3499.89,3525.35,3499.89,3525.35,3900],["2015-07-07",3525.35,3525.35,3474.44,3525.35,2440],["2015-07-08",3436.26,3436.26,3436.26,3436.26,600],["2015-07-09",3525.35,3525.35,3448.99,3448.99,5200],["2015-07-10",3474.44,3563.53,3474.44,3563.53,1100],["2015-07-13",3487.17,3919.88,3487.17,3919.88,55530],["2015-07-14",4301.69,4301.69,4199.87,4301.69,34478],["2015-07-15",4327.14,4327.14,4314.42,4314.42,2000],["2015-07-16",4314.42,4327.14,4148.97,4148.97,14800],["2015-07-17",4148.97,4148.97,4008.97,4123.51,2800],["2015-07-20",4123.51,4123.51,3818.07,3818.07,5700],["2015-07-21",3818.07,4174.42,3818.07,4174.42,2600],["2015-07-22",4136.24,4136.24,4008.97,4008.97,9100],["2015-07-23",4008.97,4008.97,3830.79,3945.34,900],["2015-07-24",3945.34,4072.6,3894.43,4072.6,3100],["2015-07-27",4187.15,4187.15,4187.15,4187.15,600],["2015-07-28",4199.87,4199.87,3907.15,3945.34,2100],["2015-07-29",3945.34,4021.7,3945.34,3945.34,1100],["2015-07-30",4059.88,4059.88,3894.43,3945.34,5700],["2015-07-31",4059.88,4187.15,4059.88,4110.79,2000],["2015-08-03",4187.15,4187.15,4059.88,4072.6,8100],["2015-08-04",4072.6,4123.51,4072.6,4123.51,2300],["2015-08-05",4123.51,4314.42,4072.6,4199.87,4910],["2015-08-06",4390.78,4390.78,4225.33,4263.51,2200],["2015-08-07",4263.51,4263.51,4263.51,4263.51,1000],["2015-08-10",4263.51,4378.05,4263.51,4378.05,1905],["2015-08-11",4441.68,4810.76,4352.6,4810.76,20720],["2015-08-12",4810.76,4836.22,4810.76,4810.76,2910],["2015-08-13",4925.31,5116.21,4925.31,5090.76,4640],["2015-08-14",5090.76,5599.83,5090.76,5230.75,24750],["2015-08-17",5230.75,5345.29,5218.02,5218.02,10700],["2015-08-18",5218.02,5281.66,5218.02,5281.66,6730],["2015-08-19",5370.75,5434.38,5294.39,5396.2,2980],["2015-08-20",5281.66,5408.93,5281.66,5408.93,3600],["2015-08-21",5408.93,5408.93,5218.02,5408.93,14355],["2015-08-24",5408.93,5408.93,5205.3,5218.02,15400],["2015-08-25",5205.3,5230.75,5027.12,5218.02,10100],["2015-08-26",5218.02,5345.29,5218.02,5345.29,2915],["2015-08-27",5345.29,5408.93,5345.29,5408.93,1900],["2015-08-28",5421.65,5599.83,5421.65,5599.83,12900],["2015-08-31",5408.93,5408.93,5408.93,5408.93,360],["2015-09-01",5408.93,5447.11,5408.93,5421.65,2200],["2015-09-03",5408.93,5587.1,5408.93,5587.1,310],["2015-09-04",5472.56,5536.2,5472.56,5523.47,7500],["2015-09-07",5523.47,5523.47,5472.56,5472.56,1107],["2015-09-08",5727.1,5727.1,5599.83,5599.83,710],["2015-09-09",5599.83,5599.83,5498.02,5536.2,2100],["2015-09-10",5663.47,5778.01,5663.47,5778.01,608],["2015-09-11",6236.18,6350.72,6096.18,6337.99,6600],["2015-09-14",6477.99,6554.35,6248.9,6248.9,12007],["2015-09-15",6363.44,6490.71,6261.63,6363.44,4000],["2015-09-16",6350.72,6363.44,5854.37,6096.18,13210],["2015-09-17",6236.18,6236.18,6070.73,6070.73,730],["2015-09-18",5727.1,6350.72,5727.1,6172.54,9386],["2015-09-21",6108.91,6363.44,6108.91,6363.44,7172],["2015-09-22",6350.72,6350.72,6185.27,6299.81,9850],["2015-09-23",6236.18,6236.18,6108.91,6108.91,5290],["2015-09-24",6096.18,6096.18,6045.27,6096.18,2600],["2015-09-25",6096.18,6236.18,6096.18,6172.54,8170],["2015-09-28",6159.81,6172.54,6121.63,6159.81,4195],["2015-09-29",6147.09,6147.09,6108.91,6108.91,3905],["2015-09-30",6083.45,6108.91,5981.64,6019.82,2050],["2015-10-01",6070.73,6108.91,6032.55,6108.91,1230],["2015-10-02",6045.27,6134.36,6045.27,6134.36,6600],["2015-10-05",6108.91,6134.36,5918.0,6096.18,15100],["2015-10-06",6096.18,6096.18,5905.28,5918.0,4500],["2015-10-07",6096.18,6108.91,5981.64,6108.91,12350],["2015-10-08",6045.27,6108.91,5994.36,6108.91,5400],["2015-10-09",5918.0,5981.64,5918.0,5981.64,2400],["2015-10-12",5727.1,5968.91,5727.1,5879.82,4800],["2015-10-13",5727.1,5778.01,5472.56,5472.56,9475],["2015-10-14",5459.84,5714.37,5408.93,5701.65,17400],["2015-10-15",5701.65,5701.65,5663.47,5688.92,6900],["2015-10-16",5663.47,5676.19,5536.2,5599.83,8332],["2015-10-19",5345.29,5472.56,5345.29,5421.65,12200],["2015-10-20",5358.02,5358.02,4887.13,5090.76,15410],["2015-10-21",4912.58,4950.76,4581.68,4594.41,20000],["2015-10-22",4467.14,5052.57,4454.41,5052.57,13045],["2015-10-23",4823.49,4823.49,4607.13,4708.95,14025],["2015-10-26",4581.68,4785.31,4581.68,4772.58,1500],["2015-10-27",4772.58,4925.31,4708.95,4836.22,10145],["2015-10-28",4912.58,4963.49,4836.22,4836.22,7130],["2015-10-29",4836.22,4899.85,4772.58,4899.85,800],["2015-10-30",4899.85,4976.21,4899.85,4976.21,9922],["2015-11-02",4976.21,5192.57,4976.21,4976.21,7400],["2015-11-03",4976.21,5090.76,4976.21,5090.76,800],["2015-11-04",4836.22,4874.4,4836.22,4848.94,1000],["2015-11-05",4836.22,4836.22,4836.22,4836.22,100],["2015-11-06",4988.94,4988.94,4988.94,4988.94,200],["2015-11-09",4607.13,4976.21,4607.13,4963.49,49200],["2015-11-10",4950.76,4950.76,4950.76,4950.76,500],["2015-11-11",4963.49,4963.49,4963.49,4963.49,1000],["2015-11-12",4708.95,5014.39,4708.95,4861.67,47000],["2015-11-13",4963.49,4963.49,4963.49,4963.49,1500],["2015-11-16",4823.49,4938.03,4708.95,4938.03,4700],["2015-11-17",4988.94,4988.94,4594.41,4912.58,45560],["2015-11-18",4428.96,4772.58,4428.96,4747.13,2600],["2015-11-19",4899.85,4899.85,4836.22,4836.22,2502],["2015-11-20",4836.22,4950.76,4607.13,4836.22,50145],["2015-11-23",4721.68,4836.22,4721.68,4836.22,200],["2015-11-24",4721.68,4734.4,4721.68,4721.68,900],["2015-11-25",4823.49,4823.49,4594.41,4683.5,49100],["2015-11-26",4708.95,4708.95,4696.22,4696.22,7900],["2015-11-27",4708.95,4785.31,4708.95,4772.58,800],["2015-11-30",4823.49,4861.67,4327.14,4861.67,47820],["2015-12-01",4861.67,4861.67,4861.67,4861.67,0],["2015-12-02",4861.67,4861.67,4861.67,4861.67,0],["2015-12-03",4836.22,4950.76,4594.41,4658.04,46013],["2015-12-04",4759.86,4759.86,4708.95,4708.95,1000],["2015-12-07",4708.95,4708.95,4670.77,4696.22,600],["2015-12-08",4874.4,4874.4,4670.77,4696.22,21600],["2015-12-09",4848.94,4848.94,4670.77,4670.77,22000],["2015-12-10",4670.77,4670.77,4645.31,4670.77,900],["2015-12-11",4708.95,4708.95,4339.87,4581.68,31350],["2015-12-14",4581.68,4696.22,4301.69,4581.68,22200],["2015-12-15",4581.68,4581.68,4581.68,4581.68,0],["2015-12-16",4543.5,4543.5,4543.5,4543.5,200],["2015-12-17",4339.87,4505.32,4327.14,4505.32,4210],["2015-12-18",4492.59,4492.59,4199.87,4428.96,2100],["2015-12-21",4072.6,4568.95,4072.6,4505.32,33200],["2015-12-22",4454.41,4492.59,4454.41,4492.59,390],["2015-12-23",4263.51,4428.96,4136.24,4390.78,5400],["2015-12-24",4161.69,4161.69,4008.97,4008.97,2200],["2015-12-25",4238.05,4238.05,3945.34,4008.97,39200],["2015-12-28",4008.97,4008.97,4008.97,4008.97,100],["2015-12-29",4008.97,4034.42,3983.52,3983.52,11100],["2015-12-30",3958.06,3996.24,3958.06,3996.24,20600],["2015-12-31",3970.79,3996.24,3970.79,3996.24,3047],["2016-01-04",4021.7,4339.87,4021.7,4250.78,51001],["2016-01-05",4212.6,4518.05,4212.6,4327.14,2186],["2016-01-06",4339.87,4352.6,4327.14,4327.14,800],["2016-01-07",4314.42,4327.14,4314.42,4327.14,2000],["2016-01-08",4148.97,4174.42,4148.97,4161.69,2300],["2016-01-11",4199.87,4327.14,3779.89,4327.14,22600],["2016-01-12",4441.68,4441.68,4098.06,4327.14,9300],["2016-01-13",4327.14,4327.14,4276.23,4276.23,2800],["2016-01-14",4276.23,4276.23,4276.23,4276.23,0],["2016-01-15",4276.23,4276.23,4276.23,4276.23,0],["2016-01-18",4327.14,4581.68,4199.87,4199.87,1900],["2016-01-19",4187.15,4301.69,4098.06,4148.97,5000],["2016-01-20",4212.6,4454.41,4199.87,4390.78,3100],["2016-01-21",4441.68,4441.68,4212.6,4378.05,24500],["2016-01-22",4365.32,4568.95,4199.87,4378.05,20200],["2016-01-25",4212.6,4454.41,4212.6,4454.41,13900],["2016-01-26",4225.33,4568.95,4225.33,4276.23,24600],["2016-01-27",4454.41,4454.41,4327.14,4390.78,3700],["2016-01-28",4327.14,4428.96,4327.14,4365.32,1700],["2016-01-29",4454.41,4454.41,4441.68,4454.41,3050],["2016-02-01",4454.41,4632.59,4339.87,4390.78,39400],["2016-02-02",4454.41,4454.41,4352.6,4390.78,2300],["2016-02-03",4454.41,4454.41,4454.41,4454.41,200],["2016-02-04",4568.95,4568.95,4339.87,4543.5,41200],["2016-02-05",4708.95,4708.95,4708.95,4708.95,200],["2016-02-15",4708.95,4708.95,4454.41,4454.41,3700],["2016-02-16",4454.41,4772.58,4454.41,4543.5,3300],["2016-02-17",4708.95,4836.22,4530.77,4581.68,32500],["2016-02-18",4759.86,4963.49,4530.77,4963.49,15100],["2016-02-19",4963.49,5027.12,4963.49,5027.12,1436],["2016-02-22",4963.49,4963.49,4594.41,4938.03,24100],["2016-02-23",4836.22,4963.49,4836.22,4963.49,640],["2016-02-24",4925.31,5014.39,4912.58,5014.39,800],["2016-02-25",4683.5,4938.03,4530.77,4938.03,11300],["2016-02-26",4823.49,4823.49,4823.49,4823.49,120],["2016-02-29",4823.49,4823.49,4823.49,4823.49,0],["2016-03-01",4708.95,4772.58,4708.95,4772.58,600],["2016-03-02",4772.58,4823.49,4479.86,4810.76,48100],["2016-03-03",4810.76,4810.76,4810.76,4810.76,0],["2016-03-04",4810.76,4810.76,4810.76,4810.76,0],["2016-03-07",4836.22,4963.49,4441.68,4658.04,47604],["2016-03-08",4658.04,4658.04,4658.04,4658.04,0],["2016-03-09",4887.13,4887.13,4887.13,4887.13,500],["2016-03-10",4874.4,4899.85,4530.77,4708.95,58753],["2016-03-11",4581.68,4683.5,4492.59,4556.23,30120],["2016-03-14",4492.59,4721.68,4492.59,4721.68,8300],["2016-03-15",4874.4,4874.4,4518.05,4518.05,32000],["2016-03-16",4721.68,4721.68,4530.77,4581.68,11200],["2016-03-17",4607.13,4607.13,4581.68,4581.68,5200],["2016-03-18",4581.68,4836.22,4390.78,4492.59,44547],["2016-03-21",4836.22,4887.13,4250.78,4581.68,17415],["2016-03-22",4568.95,4581.68,4568.95,4581.68,2150],["2016-03-23",4581.68,4747.13,4581.68,4645.31,13600],["2016-03-24",4772.58,4963.49,4658.04,4823.49,48485],["2016-03-25",4581.68,4836.22,4454.41,4607.13,8100],["2016-03-28",4836.22,4963.49,4238.05,4938.03,14710],["2016-03-29",4912.58,5218.02,4530.77,4708.95,50100],["2016-03-30",4798.04,4899.85,4747.13,4899.85,4700],["2016-03-31",4887.13,4963.49,4518.05,4734.4,23555],["2016-04-01",4950.76,4963.49,4683.5,4772.58,31590],["2016-04-04",5014.39,5014.39,4734.4,4785.31,6445],["2016-04-05",5090.76,5090.76,4747.13,5078.03,14055],["2016-04-06",5090.76,5218.02,4810.76,4899.85,30710],["2016-04-07",5192.57,5192.57,4518.05,4518.05,5915],["2016-04-08",4899.85,4963.49,4543.5,4747.13,18700],["2016-04-11",5205.3,5205.3,4772.58,5167.12,24900],["2016-04-12",5472.56,5472.56,4683.5,4861.67,16400],["2016-04-13",5090.76,5090.76,4785.31,4785.31,555],["2016-04-14",5039.85,5256.21,4454.41,5256.21,54310],["2016-04-15",5778.01,5778.01,5778.01,5778.01,10360],["2016-04-19",6350.72,6350.72,5854.37,6350.72,51610],["2016-04-20",6605.26,6745.25,5854.37,6337.99,72715],["2016-04-21",6427.08,6872.52,6337.99,6745.25,23350],["2016-04-22",6745.25,7419.78,6363.44,7419.78,36480],["2016-04-25",8017.94,8157.94,7890.67,8157.94,24516],["2016-04-26",8908.82,8972.46,8336.11,8972.46,27000],["2016-04-27",8081.57,9163.36,8081.57,8081.57,72855],["2016-04-28",8017.94,8017.94,7279.78,7279.78,18860],["2016-04-29",7254.33,8005.21,6681.62,8005.21,24880],["2016-05-04",7445.23,8654.28,7445.23,8654.28,5400],["2016-05-05",8654.28,8781.55,7788.86,8247.02,6610],["2016-05-06",7445.23,8577.92,7445.23,8272.48,4100],["2016-05-09",8399.75,8399.75,8272.48,8272.48,1620],["2016-05-10",8272.48,8272.48,7457.96,7763.4,5500],["2016-05-11",7763.4,7763.4,7190.69,7763.4,4500],["2016-05-12",7763.4,7763.4,7394.32,7699.77,6265],["2016-05-13",7763.4,8145.21,7636.13,7750.68,3100],["2016-05-16",7750.68,8145.21,7750.68,8081.57,700],["2016-05-17",7763.4,8654.28,7763.4,8654.28,8600],["2016-05-18",8017.94,8908.82,8017.94,8908.82,3750],["2016-05-19",9163.36,9799.7,9163.36,9799.7,15445],["2016-05-20",10779.67,10779.67,9799.7,10181.51,9710],["2016-05-23",10690.59,10945.12,10436.05,10550.59,16680],["2016-05-24",10690.59,10690.59,10054.24,10054.24,815],["2016-05-25",10817.86,10817.86,10054.24,10079.7,17579],["2016-05-26",10181.51,10181.51,9366.99,9990.61,5000],["2016-05-27",9736.07,10054.24,9736.07,9736.07,2915],["2016-05-30",10690.59,10690.59,9290.63,9863.34,5500],["2016-05-31",9341.54,9799.7,9341.54,9799.7,4400],["2016-06-01",9672.44,10181.51,9430.62,9443.35,12300],["2016-06-02",9201.54,9545.17,9163.36,9545.17,11900],["2016-06-03",10054.24,10054.24,9583.35,9583.35,1400],["2016-06-06",9545.17,9557.89,9481.53,9557.89,4650],["2016-06-07",9672.44,10054.24,9570.62,9608.8,9500],["2016-06-08",10181.51,10181.51,9736.07,9799.7,2410],["2016-06-09",9545.17,10041.52,9545.17,9799.7,5945],["2016-06-10",9608.8,9736.07,9608.8,9736.07,14600],["2016-06-13",9926.97,9926.97,9736.07,9736.07,6000],["2016-06-14",9748.8,10181.51,9736.07,9926.97,19900],["2016-06-15",9926.97,10054.24,9863.34,10054.24,6030],["2016-06-16",10436.05,11059.67,10181.51,10945.12,10400],["2016-06-17",10945.12,11046.94,10563.32,11046.94,1300],["2016-06-20",11263.3,11836.01,10690.59,11326.93,10900],["2016-06-21",10805.13,11441.47,10690.59,11377.84,6800],["2016-06-22",11492.38,11492.38,11072.39,11441.47,1200],["2016-06-23",10983.31,10983.31,10690.59,10945.12,3700],["2016-06-24",11186.94,11454.2,10448.78,11072.39,18300],["2016-06-27",11314.2,11314.2,10588.77,10945.12,3900],["2016-06-28",10436.05,10945.12,10436.05,10945.12,423],["2016-06-29",10690.59,11072.39,9926.97,10805.13,13400],["2016-06-30",10805.13,10817.86,10054.24,10817.86,10000],["2016-07-01",10054.24,10690.59,9736.07,10372.41,8000],["2016-07-04",10410.6,10410.6,9545.17,10041.52,4250],["2016-07-05",10168.78,10181.51,9061.54,9061.54,18100],["2016-07-06",9672.44,9965.15,9163.36,9965.15,104600],["2016-07-07",10817.86,10945.12,10690.59,10690.59,6875],["2016-07-08",10690.59,10690.59,9901.52,10550.59,1130],["2016-07-11",9672.44,10181.51,9532.44,9608.8,8921],["2016-07-12",9545.17,9545.17,9226.99,9417.9,9150],["2016-07-13",9417.9,10181.51,9252.45,10092.42,11739],["2016-07-14",10802.88,10987.55,10710.55,10858.28,13900],["2016-07-15",10433.55,10802.88,10433.55,10692.08,9900],["2016-07-18",10581.29,10895.21,10525.89,10525.89,2900],["2016-07-19",10525.89,10525.89,9879.56,10064.22,17448],["2016-07-20",10064.22,10064.22,9602.56,10064.22,10302],["2016-07-21",9787.23,9787.23,9454.83,9602.56,9000],["2016-07-22",9417.9,9953.43,9417.9,9768.76,3400],["2016-07-25",9602.56,9787.23,9510.23,9787.23,2100],["2016-07-26",9787.23,10138.09,9048.57,10138.09,9400],["2016-07-27",10138.09,10341.22,10138.09,10341.22,2405],["2016-07-28",10525.89,10710.55,9842.63,9842.63,3560],["2016-07-29",10415.09,10433.55,9602.56,10433.55,3400],["2016-08-01",10156.56,10156.56,9694.89,9971.89,5305],["2016-08-02",9565.63,9879.56,9417.9,9768.76,4300],["2016-08-03",9768.76,9768.76,8863.9,9657.96,9400],["2016-08-04",9657.96,9657.96,8882.37,8882.37,5100],["2016-08-05",8882.37,9750.29,7995.98,7995.98,23401],["2016-08-08",7848.25,8790.04,7848.25,8679.24,22300],["2016-08-09",9214.77,9214.77,8420.71,8586.91,7200],["2016-08-10",8771.57,8937.77,8771.57,8937.77,2500],["2016-08-11",8309.91,9048.57,8309.91,9011.64,3400],["2016-08-12",8494.57,9011.64,8272.98,8863.9,5400],["2016-08-15",9140.9,9140.9,8032.91,8494.57,8110],["2016-08-16",9048.57,9048.57,8217.58,8679.24,1700],["2016-08-17",9011.64,9417.9,8863.9,8863.9,4700],["2016-08-18",8679.24,9048.57,8346.84,8660.77,14900],["2016-08-19",9048.57,9048.57,8439.17,8439.17,5365],["2016-08-22",8439.17,8439.17,7940.58,8309.91,4000],["2016-08-23",8439.17,9048.57,7940.58,8309.91,12900],["2016-08-24",9011.64,9011.64,8032.91,8309.91,8700],["2016-08-25",8845.44,8845.44,7940.58,8291.44,7800],["2016-08-26",8125.25,8309.91,8125.25,8291.44,15600],["2016-08-29",8494.57,8494.57,8125.25,8254.51,3400],["2016-08-30",8254.51,8679.24,8032.91,8476.11,23900],["2016-08-31",8309.91,8476.11,8125.25,8476.11,4600],["2016-09-01",8402.24,9307.1,8125.25,8993.17,16100],["2016-09-05",8974.7,9676.43,8346.84,8383.78,8700],["2016-09-06",8494.57,8494.57,8125.25,8457.64,14100],["2016-09-07",8328.38,8494.57,8217.58,8494.57,17400],["2016-09-08",8494.57,9048.57,8272.98,8679.24,33400],["2016-09-09",8679.24,8679.24,8309.91,8679.24,24900],["2016-09-12",8679.24,9233.23,8494.57,8494.57,7800],["2016-09-13",8679.24,8679.24,8494.57,8494.57,4801],["2016-09-14",8642.31,8642.31,8420.71,8586.91,4700],["2016-09-15",8586.91,8863.9,8402.24,8845.44,34100],["2016-09-16",9067.03,9067.03,8660.77,8679.24,13700],["2016-09-19",8845.44,8845.44,8457.64,8549.97,18680],["2016-09-20",8642.31,8642.31,8217.58,8549.97,24062],["2016-09-21",8494.57,8549.97,8217.58,8549.97,25545],["2016-09-22",8254.51,8513.04,8125.25,8199.11,11850],["2016-09-23",8217.58,8476.11,8217.58,8439.17,8260],["2016-09-26",8494.57,8494.57,8272.98,8494.57,9176],["2016-09-27",8494.57,8531.51,8309.91,8494.57,18475],["2016-09-28",8845.44,8845.44,8272.98,8494.57,17576],["2016-09-29",8420.71,8494.57,8125.25,8383.78,16700],["2016-09-30",8365.31,8402.24,8162.18,8162.18,5321],["2016-10-03",8383.78,8402.24,8069.85,8383.78,6279],["2016-10-04",8346.84,8494.57,8217.58,8476.11,1225],["2016-10-05",8309.91,8420.71,8236.04,8309.91,7240],["2016-10-06",8236.04,8365.31,8217.58,8291.44,8546],["2016-10-07",8476.11,8476.11,8309.91,8365.31,825],["2016-10-10",8254.51,8365.31,8162.18,8365.31,1635],["2016-10-11",8217.58,8365.31,8125.25,8365.31,13015],["2016-10-12",8291.44,8291.44,8125.25,8272.98,2215],["2016-10-13",8125.25,8272.98,7977.51,8272.98,3600],["2016-10-14",7995.98,8291.44,7995.98,8254.51,4369],["2016-10-17",8014.45,8236.04,8014.45,8217.58,1125],["2016-10-18",7959.05,8217.58,7405.05,8199.11,3210],["2016-10-19",8032.91,8125.25,7940.58,8106.78,1740],["2016-10-20",7959.05,8069.85,7478.92,7922.11,19987],["2016-10-21",7571.25,7755.92,7386.59,7386.59,7080],["2016-10-24",7386.59,7755.92,7164.99,7386.59,10005],["2016-10-25",7386.59,7571.25,7386.59,7386.59,7214],["2016-10-26",7571.25,7571.25,7386.59,7386.59,5381],["2016-10-27",7386.59,7571.25,7294.25,7571.25,4295],["2016-10-28",7571.25,7571.25,7386.59,7571.25,2100],["2016-10-31",7515.85,7571.25,7386.59,7386.59,10410],["2016-11-01",7663.58,7663.58,7552.78,7552.78,770],["2016-11-02",7645.12,7645.12,7645.12,7645.12,143],["2016-11-03",7534.32,7571.25,7386.59,7571.25,3100],["2016-11-04",7423.52,7552.78,7386.59,7552.78,2120],["2016-11-07",7386.59,7386.59,7201.92,7386.59,3970],["2016-11-08",7386.59,7386.59,7386.59,7386.59,100],["2016-11-09",7072.66,7072.66,6777.19,7017.26,13196],["2016-11-10",7294.25,7294.25,6924.92,7091.12,7133],["2016-11-11",7017.26,7072.66,6758.73,6924.92,12645],["2016-11-14",6795.66,6906.46,6481.73,6869.53,43386],["2016-11-15",6814.13,7183.46,6278.6,7017.26,19095],["2016-11-16",7220.39,7220.39,6980.32,7146.52,2400],["2016-11-17",7017.26,7183.46,6980.32,7109.59,4855],["2016-11-18",6500.2,7201.92,6500.2,7183.46,14300],["2016-11-21",7220.39,7811.32,7220.39,7811.32,16709],["2016-11-22",7848.25,8494.57,7848.25,8476.11,27945],["2016-11-23",8586.91,9307.1,8586.91,9270.17,9700],["2016-11-24",9048.57,9362.5,9048.57,9270.17,7950],["2016-11-25",8365.31,9602.56,8365.31,9233.23,9340],["2016-11-28",9233.23,9417.9,8716.17,8716.17,9475],["2016-11-29",9233.23,9510.23,8771.57,9399.43,18525],["2016-11-30",9251.7,9602.56,9251.7,9565.63,27300],["2016-12-01",9694.89,10211.96,9694.89,9971.89,22282],["2016-12-02",10101.16,10101.16,9971.89,10064.22,14308],["2016-12-05",10156.56,10341.22,9805.69,10248.89,21500],["2016-12-06",10230.42,10230.42,9787.23,10101.16,10910],["2016-12-07",10101.16,10138.09,9621.03,9953.43,11200],["2016-12-08",9639.5,9934.96,9417.9,9934.96,2100],["2016-12-09",9565.63,9694.89,9344.03,9528.7,19400],["2016-12-12",9528.7,9528.7,9011.64,9214.77,12850],["2016-12-13",9233.23,9233.23,8679.24,8679.24,9000],["2016-12-14",8586.91,9048.57,8531.51,8863.9,11900],["2016-12-15",9380.96,9380.96,8605.37,9140.9,18110],["2016-12-16",8605.37,9233.23,8605.37,9140.9,1816],["2016-12-19",9140.9,9971.89,8956.24,9602.56,5600],["2016-12-20",9657.96,10119.62,9085.5,9307.1,12345],["2016-12-21",9565.63,9565.63,9048.57,9233.23,7500],["2016-12-22",8974.7,9233.23,8863.9,9048.57,3220],["2016-12-23",9048.57,9140.9,8771.57,8974.7,13500],["2016-12-26",9048.57,9861.09,9048.57,9510.23,7780],["2016-12-27",9491.76,9676.43,8974.7,9399.43,1418],["2016-12-28",9344.03,9417.9,9140.9,9214.77,1520],["2016-12-29",9288.63,9288.63,8863.9,9233.23,2400],["2016-12-30",9048.57,9214.77,8882.37,8882.37,2880],["2017-01-03",8956.24,9140.9,8956.24,8956.24,3540],["2017-01-04",8956.24,9011.64,8808.5,8808.5,4041],["2017-01-05",8937.77,8937.77,8605.37,8808.5,4010],["2017-01-06",8808.5,8863.9,8309.91,8863.9,5500],["2017-01-09",8845.44,8863.9,8845.44,8863.9,1400],["2017-01-10",8679.24,9011.64,8309.91,8605.37,6610],["2017-01-11",8494.57,8826.97,8494.57,8513.04,1250],["2017-01-12",8660.77,8679.24,8660.77,8679.24,200],["2017-01-13",8679.24,8679.24,8679.24,8679.24,400],["2017-01-16",8808.5,8826.97,8586.91,8586.91,1220],["2017-01-17",8439.17,8863.9,8439.17,8771.57,700],["2017-01-18",8771.57,8771.57,8309.91,8679.24,16700],["2017-01-19",8863.9,9547.16,8309.91,8402.24,28800],["2017-01-20",9140.9,9140.9,8346.84,8660.77,9100],["2017-01-23",9380.96,9380.96,8309.91,8494.57,14700],["2017-01-24",7995.98,8476.11,7995.98,8476.11,500],["2017-01-25",8476.11,8956.24,8402.24,8956.24,3800],["2017-02-02",8937.77,9676.43,8217.58,8586.91,10600],["2017-02-03",8734.64,8734.64,8217.58,8439.17,2900],["2017-02-06",8845.44,9214.77,8439.17,8697.71,11000],["2017-02-07",8771.57,8771.57,8309.91,8402.24,5100],["2017-02-08",8642.31,8660.77,8309.91,8642.31,1025],["2017-02-09",8642.31,8974.7,8420.71,8679.24,12000],["2017-02-10",8642.31,9140.9,8402.24,9011.64,27205],["2017-02-13",9233.23,9417.9,8586.91,8679.24,21600],["2017-02-14",8937.77,8993.17,8402.24,8808.5,18015],["2017-02-15",8531.51,8808.5,8531.51,8808.5,13424],["2017-02-16",8568.44,8863.9,8568.44,8808.5,24610],["2017-02-17",8771.57,8808.5,8679.24,8790.04,6615],["2017-02-20",8716.17,8900.84,8679.24,8900.84,8701],["2017-02-21",8919.3,9787.23,8790.04,9787.23,35400],["2017-02-22",9787.23,9787.23,9454.83,9768.76,7800],["2017-02-23",9602.56,9750.29,9417.9,9510.23,12820],["2017-02-24",9510.23,9694.89,9233.23,9510.23,2000],["2017-02-27",9510.23,9971.89,9510.23,9971.89,35226],["2017-02-28",10064.22,10673.62,10064.22,10581.29,15545],["2017-03-01",10581.29,10581.29,10156.56,10470.49,5915],["2017-03-02",10470.49,11061.41,10248.89,10433.55,12841],["2017-03-03",10267.36,10525.89,9898.03,10285.82,8290],["2017-03-06",10341.22,10802.88,10341.22,10710.55,16520],["2017-03-07",10710.55,10858.28,10156.56,10821.35,15557],["2017-03-08",10821.35,11042.95,10581.29,11024.48,30485],["2017-03-09",11079.88,11873.94,11079.88,11633.87,44414],["2017-03-10",11818.54,12741.86,11818.54,12741.86,42637],["2017-03-13",12926.53,13628.25,12187.87,12908.06,68795],["2017-03-14",12280.2,12926.53,12187.87,12372.53,68580],["2017-03-15",12132.47,12834.19,12132.47,12704.93,27154],["2017-03-16",12741.86,12741.86,12187.87,12557.2,29280],["2017-03-17",12594.13,12723.4,12003.2,12187.87,21540],["2017-03-20",12187.87,12723.4,11116.81,12003.2,54477],["2017-03-21",12187.87,12187.87,11541.54,11966.27,4355],["2017-03-22",11541.54,11541.54,11172.21,11356.88,21550],["2017-03-23",11264.54,11264.54,10341.22,10784.42,27260],["2017-03-24",10544.35,11818.54,10544.35,11449.21,17927],["2017-03-27",11449.21,12372.53,11449.21,11449.21,12780],["2017-03-28",11449.21,11910.87,11449.21,11744.67,8385],["2017-03-29",11449.21,11633.87,11079.88,11079.88,24100],["2017-03-30",11079.88,12187.87,11061.41,11541.54,21143],["2017-03-31",11190.68,11264.54,11079.88,11079.88,12400],["2017-04-03",11264.54,11264.54,10987.55,11246.08,17100],["2017-04-04",10987.55,11449.21,10747.48,11264.54,14500],["2017-04-05",11079.88,11430.74,11079.88,11430.74,3400],["2017-04-07",10802.88,11430.74,10802.88,11098.35,11800],["2017-04-10",11800.07,11800.07,11172.21,11541.54,12850],["2017-04-11",11541.54,11781.61,11264.54,11633.87,26668],["2017-04-12",11596.94,11818.54,11412.28,11800.07,20570],["2017-04-13",11818.54,12464.86,11818.54,12372.53,14125],["2017-04-14",11929.34,12889.59,11929.34,12557.2,26020],["2017-04-17",12520.26,12649.53,12335.6,12649.53,13656],["2017-04-18",12391.0,12926.53,12372.53,12741.86,16861],["2017-04-19",12741.86,13295.86,12520.26,13221.99,23043],["2017-04-20",13221.99,13739.05,12668.0,12741.86,38624],["2017-04-21",12834.19,12834.19,12003.2,12372.53,20631],["2017-04-24",12335.6,12335.6,11947.8,12187.87,12620],["2017-04-25",12464.86,13388.19,12372.53,12557.2,12540],["2017-04-26",12926.53,13295.86,12557.2,12741.86,10050],["2017-04-27",12926.53,13332.79,12649.53,12908.06,26286],["2017-04-28",12834.19,13111.19,12557.2,13111.19,16300],["2017-05-03",13295.86,13295.86,12003.2,12557.2,20200],["2017-05-04",13111.19,13111.19,11800.07,12077.07,38800],["2017-05-05",12021.67,12557.2,11873.94,12206.33,32900],["2017-05-08",12187.87,12187.87,11818.54,12169.4,13637],["2017-05-09",11929.34,11929.34,11818.54,11818.54,5920],["2017-05-10",11818.54,11818.54,11356.88,11633.87,23900],["2017-05-11",11818.54,11818.54,11356.88,11541.54,900],["2017-05-12",11541.54,11800.07,11541.54,11781.61,3206],["2017-05-15",11633.87,11633.87,11264.54,11264.54,18601],["2017-05-16",11264.54,11449.21,11264.54,11449.21,9300],["2017-05-17",11449.21,11633.87,11264.54,11541.54,15200],["2017-05-18",11449.21,11541.54,11264.54,11541.54,9500],["2017-05-19",11541.54,11541.54,10396.62,11393.81,16400],["2017-05-22",11264.54,11449.21,10710.55,11079.88,24020],["2017-05-23",11264.54,11633.87,11172.21,11449.21,17000],["2017-05-24",11098.35,11430.74,10895.21,11412.28,24606],["2017-05-25",11356.88,11818.54,11079.88,11615.41,26200],["2017-05-26",11763.14,12741.86,11726.21,11818.54,25424],["2017-05-29",12354.07,12594.13,12003.2,12169.4,11505],["2017-05-30",12095.54,12187.87,11726.21,12187.87,12939],["2017-05-31",12187.87,12372.53,11818.54,12150.93,10104],["2017-06-01",12354.07,12354.07,11818.54,12132.47,11745],["2017-06-02",12335.6,12741.86,11818.54,12187.87,30600],["2017-06-05",12557.2,12612.6,12021.67,12206.33,19086],["2017-06-06",12464.86,12464.86,12003.2,12464.86,22875],["2017-06-07",12483.33,12889.59,12132.47,12483.33,57208],["2017-06-08",12520.26,12520.26,12021.67,12446.4,17433],["2017-06-09",12464.86,12464.86,12003.2,12040.14,10500],["2017-06-12",12040.14,12040.14,11818.54,11837.0,12200],["2017-06-13",11855.47,12280.2,11855.47,11910.87,23020],["2017-06-14",12003.2,12095.54,11910.87,12003.2,8600],["2017-06-15",12021.67,12021.67,11744.67,12003.2,14300],["2017-06-16",12095.54,12095.54,11818.54,11966.27,12400],["2017-06-19",12003.2,12003.2,11873.94,11873.94,14915],["2017-06-20",12003.2,12335.6,11910.87,12298.67,16031],["2017-06-21",12187.87,12317.13,12187.87,12280.2,13150],["2017-06-22",12280.2,12741.86,12280.2,12464.86,31110],["2017-06-23",12557.2,13018.86,12557.2,13018.86,25830],["2017-06-26",13295.86,13572.85,13037.33,13295.86,23370],["2017-06-27",13018.86,13443.59,12834.19,13148.12,17184],["2017-06-28",12926.53,13148.12,12557.2,13148.12,42200],["2017-06-29",13203.52,13258.92,12834.19,13185.06,32845],["2017-06-30",13434.35,14486.94,13240.46,14486.94,96312],["2017-07-03",14680.84,15927.33,14680.84,15927.33,88840],["2017-07-04",16065.83,16232.02,15511.83,15678.03,46775],["2017-07-05",15373.33,15511.83,15124.04,15234.83,27510],["2017-07-06",15234.83,16619.82,15234.83,16509.02,30110],["2017-07-07",16481.32,16592.12,15788.83,15982.73,51072],["2017-07-10",16038.13,16287.42,15234.83,15788.83,34110],["2017-07-11",15788.83,16038.13,15650.33,15733.43,21300],["2017-07-12",16619.82,17173.81,16453.62,16813.72,37336],["2017-07-13",16841.42,16924.52,16619.82,16869.12,17431],["2017-07-14",16896.82,18004.8,16896.82,17589.31,32300],["2017-07-17",17450.81,17672.41,16675.22,17589.31,16916],["2017-07-18",17173.81,17506.21,16896.82,17035.31,32905],["2017-07-19",17118.41,17118.41,15788.83,16176.62,20900],["2017-07-20",16204.32,17173.81,15927.33,16841.42,11286],["2017-07-21",17007.62,17977.1,16896.82,16896.82,27500],["2017-07-24",16869.12,16896.82,16425.92,16619.82,11800],["2017-07-25",16758.32,16786.02,16619.82,16702.92,13640],["2017-07-26",16647.52,16813.72,16481.32,16509.02,7210],["2017-07-27",16675.22,17450.81,16481.32,17450.81,17200],["2017-07-28",17063.01,18004.8,16481.32,17700.11,73500],["2017-07-31",17644.71,17672.41,16896.82,17256.91,16715],["2017-08-01",16924.52,17478.51,16924.52,17395.41,25100],["2017-08-02",17423.11,17617.01,16896.82,17340.01,9900],["2017-08-03",17450.81,17450.81,16592.12,16619.82,56200],["2017-08-04",17229.21,17229.21,16619.82,16896.82,43200],["2017-08-07",17256.91,18503.4,16619.82,16730.62,78200],["2017-08-08",17173.81,17312.31,16619.82,17229.21,74700],["2017-08-09",17201.51,17644.71,16896.82,17229.21,37400],["2017-08-10",17312.31,17450.81,16896.82,17312.31,19700],["2017-08-11",17340.01,17423.11,16924.52,17423.11,25010],["2017-08-14",17173.81,18281.8,16979.92,18004.8,51453],["2017-08-15",18004.8,18060.2,17035.31,17921.71,88204],["2017-08-16",17977.1,18835.8,17727.81,18808.1,34100],["2017-08-17",18835.8,19943.78,18808.1,19832.98,45869],["2017-08-18",19722.19,20774.77,19722.19,19888.38,138160],["2017-08-21",19888.38,20276.18,19389.79,20220.78,26100],["2017-08-22",20026.88,22215.16,20026.88,21605.77,83400],["2017-08-23",21605.77,22104.36,21328.77,21993.56,27264],["2017-08-24",21993.56,23517.04,21993.56,22879.95,43300],["2017-08-25",22907.65,24375.74,22907.65,24181.84,47420],["2017-08-28",24237.24,26591.71,23821.74,26591.71,101998],["2017-08-29",26619.41,27145.71,24957.43,26619.41,75310],["2017-08-30",26674.81,26868.71,23960.24,23960.24,55534],["2017-08-31",22159.76,23323.15,21578.07,22713.75,114200],["2017-09-01",22713.75,24985.13,22713.75,24929.73,26117],["2017-09-05",25400.62,27090.31,25206.73,26591.71,47657],["2017-09-06",26591.71,26591.71,24929.73,26037.72,26610],["2017-09-07",25262.13,25760.72,24929.73,25234.43,21398],["2017-09-08",25206.73,25483.72,23960.24,25317.52,44222],["2017-09-11",25760.72,26037.72,24514.23,25345.22,20114],["2017-09-12",25483.72,25622.22,24929.73,25511.42,22010],["2017-09-13",24929.73,25622.22,24652.73,25179.03,44289],["2017-09-14",24791.23,25179.03,22686.05,23240.05,48432],["2017-09-15",23267.75,24929.73,22436.76,22852.25,27363],["2017-09-18",22436.76,22436.76,20580.88,20580.88,138720],["2017-09-19",20580.88,21467.27,19389.79,21079.47,49300],["2017-09-20",21079.47,21605.77,20636.28,21079.47,29940],["2017-09-21",20359.28,23184.65,20220.78,23184.65,97681],["2017-09-22",23406.25,24929.73,22713.75,22713.75,43164],["2017-09-25",22713.75,23517.04,22713.75,22713.75,11547],["2017-09-26",22436.76,22713.75,21605.77,21688.86,37950],["2017-09-27",22048.96,22048.96,21605.77,21882.76,9888],["2017-09-28",21882.76,22021.26,21605.77,22021.26,33550],["2017-09-29",22132.06,22990.75,21965.86,22547.56,12508],["2017-10-02",22990.75,22990.75,22159.76,22686.05,26579],["2017-10-03",22686.05,22713.75,21605.77,21882.76,81055],["2017-10-04",21328.77,22436.76,21328.77,22409.06,22986],["2017-10-05",22436.76,22575.25,22215.16,22409.06,15360],["2017-10-06",22381.36,22575.25,22381.36,22381.36,27436],["2017-10-09",22686.05,23267.75,22686.05,22990.75,45730],["2017-10-10",23046.15,23849.44,23046.15,23766.34,52474],["2017-10-11",24015.64,24209.54,23350.85,23710.94,13826],["2017-10-12",23738.64,23794.04,22990.75,23184.65,32809],["2017-10-13",23406.25,23683.24,22713.75,23544.74,43100],["2017-10-16",23932.54,24015.64,23212.35,23544.74,21704],["2017-10-17",23544.74,23544.74,23129.25,23489.34,17100],["2017-10-18",23489.34,23489.34,22990.75,23101.55,27810],["2017-10-19",22990.75,23378.55,22852.25,22879.95,6756],["2017-10-20",22436.76,23544.74,22436.76,23240.05,50210],["2017-10-23",23212.35,23212.35,22159.76,22159.76,30800],["2017-10-24",22159.76,22852.25,21882.76,22713.75,25805],["2017-10-25",22436.76,23129.25,22436.76,22935.35,27676],["2017-10-26",23129.25,23627.84,22159.76,22686.05,31000],["2017-10-27",22409.06,22602.95,22159.76,22547.56,11700],["2017-10-30",22713.75,22713.75,20359.28,20497.78,41588],["2017-10-31",20497.78,21938.16,18835.8,21605.77,44188],["2017-11-01",21882.76,21993.56,21051.77,21550.37,20186],["2017-11-02",21439.57,21467.27,20636.28,21051.77,16150],["2017-11-03",20774.77,21328.77,19832.98,21245.67,43916],["2017-11-06",21273.37,21605.77,20220.78,21107.17,68300],["2017-11-07",20774.77,21024.07,20220.78,20719.37,10320],["2017-11-08",20248.48,20774.77,19943.78,20497.78,11655],["2017-11-09",20497.78,20580.88,20109.98,20580.88,10700],["2017-11-10",20580.88,20747.07,20359.28,20719.37,7370],["2017-11-13",21051.77,21467.27,19971.48,20747.07,28755],["2017-11-14",20497.78,20996.37,19943.78,20497.78,18674],["2017-11-15",20220.78,20497.78,19805.28,20331.58,32724],["2017-11-16",20220.78,20220.78,19417.49,19528.29,31045],["2017-11-17",19528.29,20082.28,19528.29,19722.19,12514],["2017-11-20",19611.39,20220.78,19611.39,19943.78,18091],["2017-11-21",19943.78,20497.78,19943.78,20414.68,16200],["2017-11-22",20248.48,20442.38,19943.78,20414.68,31900],["2017-11-23",20109.98,21051.77,20109.98,20580.88,43648],["2017-11-24",20248.48,21051.77,20248.48,20996.37,20996],["2017-11-27",20830.17,21051.77,20220.78,21024.07,41330],["2017-11-28",21024.07,22436.76,21024.07,21882.76,35789],["2017-11-29",21633.46,22575.25,21605.77,22547.56,28889],["2017-11-30",23267.75,23406.25,22575.25,22990.75,29316],["2017-12-01",22741.45,23406.25,21605.77,22963.05,45173],["2017-12-04",22464.46,23406.25,22464.46,23073.85,25128],["2017-12-05",22879.95,23406.25,22713.75,23240.05,38744],["2017-12-06",23240.05,23489.34,22159.76,22935.35,51400],["2017-12-07",23129.25,23129.25,22021.26,22021.26,18809],["2017-12-08",21744.26,22381.36,21744.26,21744.26,10940],["2017-12-11",21744.26,21882.76,21467.27,21882.76,19510],["2017-12-12",21633.46,22021.26,21467.27,21965.86,18041],["2017-12-13",21633.46,22298.26,21467.27,21744.26,10300],["2017-12-14",21633.46,21882.76,21605.77,21827.36,4400],["2017-12-15",21744.26,21993.56,21328.77,21882.76,20350],["2017-12-18",21605.77,22159.76,21051.77,22159.76,23432],["2017-12-19",22159.76,22215.16,21605.77,22215.16,14540],["2017-12-20",22104.36,22298.26,21744.26,22159.76,19031],["2017-12-21",22159.76,22935.35,21605.77,22935.35,45373],["2017-12-22",22741.45,23267.75,22436.76,22990.75,30100],["2017-12-25",22464.46,23129.25,22464.46,23046.15,14612],["2017-12-26",22464.46,22963.05,22298.26,22492.16,15773],["2017-12-27",22409.06,22575.25,21605.77,22436.76,27905],["2017-12-28",21744.26,22519.86,21605.77,22159.76,24920],["2017-12-29",21799.66,22104.36,21661.16,21661.16,6880],["2018-01-02",21882.76,22658.35,21882.76,22159.76,2030],["2018-01-03",22104.36,22132.06,21605.77,22104.36,9320],["2018-01-04",21744.26,22021.26,21384.17,21384.17,28830],["2018-01-05",21467.27,21882.76,21079.47,21605.77,5112],["2018-01-08",21993.56,21993.56,21328.77,21605.77,10140],["2018-01-09",21882.76,22686.05,21328.77,22298.26,30710],["2018-01-10",22575.25,22575.25,21605.77,22132.06,14690],["2018-01-11",22713.75,22713.75,19943.78,22270.56,20200],["2018-01-12",22298.26,22713.75,22104.36,22547.56,35100],["2018-01-15",22713.75,23406.25,22713.75,23378.55,46300],["2018-01-16",23378.55,24098.74,23378.55,23960.24,31032],["2018-01-17",23544.74,25622.22,23544.74,24818.93,106840],["2018-01-18",24708.13,25206.73,23987.94,24763.53,25750],["2018-01-19",24763.53,25068.23,24652.73,25040.53,26199],["2018-01-22",25760.72,26314.71,25095.93,25456.02,40125],["2018-01-23",25456.02,25760.72,24902.03,24902.03,35730],["2018-01-24",24902.03,24902.03,23267.75,24818.93,84265],["2018-01-25",24902.03,24902.03,23821.74,23821.74,21860],["2018-01-26",23821.74,24098.74,23267.75,24098.74,24450],["2018-01-29",24098.74,24902.03,23267.75,23544.74,15111],["2018-01-30",22990.75,23544.74,22769.15,23267.75,31880],["2018-01-31",23267.75,23406.25,22852.25,23212.35,39233],["2018-02-01",23544.74,23544.74,22602.95,23156.95,35000],["2018-02-02",23156.95,23212.35,22852.25,22990.75,25764],["2018-02-05",22713.75,22990.75,21661.16,21661.16,23900],["2018-02-06",21328.77,21328.77,19666.79,20774.77,32050],["2018-02-07",19805.28,22436.76,19805.28,21467.27,23510],["2018-02-08",20220.78,22104.36,19389.79,20303.88,17250],["2018-02-09",19666.79,21716.56,19666.79,20248.48,25060],["2018-02-12",21605.77,21605.77,20248.48,21024.07,4750],["2018-02-13",21827.36,21827.36,20497.78,21522.67,6410],["2018-02-21",21550.37,21882.76,21051.77,21550.37,22924],["2018-02-22",21605.77,21605.77,20774.77,21190.27,14370],["2018-02-23",21051.77,21328.77,20497.78,21273.37,38418],["2018-02-26",21882.76,23267.75,21605.77,23018.45,70628],["2018-02-27",23406.25,24375.74,23406.25,24154.14,56590],["2018-02-28",24791.23,24791.23,23572.44,24320.34,97039],["2018-03-01",26318.6,26708.51,25392.58,26708.51,89462],["2018-03-02",28121.91,28316.86,24271.6,28219.39,83750],["2018-03-05",28219.39,28706.77,27537.05,27634.53,73820],["2018-03-06",27537.05,29730.27,26854.72,29486.58,69548],["2018-03-07",29486.58,30656.3,28268.13,29145.41,79449],["2018-03-08",28755.51,29973.96,28658.03,29730.27,75474],["2018-03-09",30022.7,30217.65,29194.15,29242.89,37390],["2018-03-12",29632.79,29632.79,28024.44,28024.44,28208],["2018-03-13",28268.13,28268.13,25831.22,25831.22,85600],["2018-03-14",25831.22,28365.6,24369.07,27244.62,171735],["2018-03-15",27537.05,28511.82,27098.41,27293.36,23392],["2018-03-16",27293.36,28316.86,27293.36,27975.7,74100],["2018-03-19",28024.44,28219.39,27537.05,28024.44,51973],["2018-03-20",27780.74,28024.44,27293.36,27634.53,37701],["2018-03-21",27732.01,28268.13,27634.53,27780.74,24849],["2018-03-22",28073.17,28950.46,28073.17,28755.51,67550],["2018-03-23",28268.13,29242.89,27780.74,29242.89,95510],["2018-03-26",29291.63,30705.03,29242.89,30461.34,70208],["2018-03-27",30705.03,31679.8,29242.89,31436.11,58194],["2018-03-28",31679.8,32215.92,28755.51,30217.65,102500],["2018-03-29",30705.03,31192.41,28999.2,30558.82,62430],["2018-03-30",29632.79,31436.11,29632.79,30997.46,46500],["2018-04-02",31094.94,31826.01,29779.01,31436.11,72800],["2018-04-03",31679.8,31679.8,30948.72,31631.06,80300],["2018-04-04",31631.06,31777.27,31192.41,31241.15,56500],["2018-04-05",31192.41,31436.11,30461.34,30656.3,85600],["2018-04-06",30510.08,32167.18,30510.08,31923.49,114900],["2018-04-09",32069.7,32654.56,30705.03,32313.39,57500],["2018-04-10",32605.82,32654.56,31192.41,31631.06,39300],["2018-04-11",31192.41,31679.8,30266.39,30266.39,39800],["2018-04-12",29973.96,30461.34,29973.96,30461.34,23000],["2018-04-13",30510.08,30705.03,29973.96,30656.3,24500],["2018-04-16",30461.34,30705.03,29779.01,30656.3,56400],["2018-04-17",30558.82,30558.82,29876.48,29876.48,8300],["2018-04-18",29876.48,30705.03,29242.89,29242.89,28500],["2018-04-19",29291.63,29291.63,27293.36,28755.51,105300],["2018-04-20",28268.13,29194.15,27780.74,28268.13,31100],["2018-04-23",28268.13,28268.13,25441.31,25441.31,133700],["2018-04-24",24612.76,24612.76,22906.93,22906.93,123600],["2018-04-26",23784.22,24856.46,22419.55,23638.0,66900],["2018-04-27",23881.69,23881.69,23296.83,23881.69,18900],["2018-05-02",24125.38,24369.07,21932.17,21932.17,62700],["2018-05-03",23004.41,23004.41,19982.64,22370.81,48700],["2018-05-04",22175.86,22858.19,21444.79,22419.55,38200],["2018-05-07",22858.19,22858.19,21444.79,22858.19,27500],["2018-05-08",22906.93,22906.93,21542.26,22370.81,18800],["2018-05-09",21932.17,22858.19,21932.17,22370.81,23100],["2018-05-10",22370.81,22370.81,21542.26,22370.81,19100],["2018-05-11",21444.79,22273.33,21444.79,21737.21,20500],["2018-05-14",19592.74,21737.21,19592.74,20957.4,32000],["2018-05-15",19982.64,23053.14,19982.64,23053.14,106900],["2018-05-16",22468.29,23638.0,22419.55,23101.88,24800],["2018-05-17",22906.93,23150.62,22419.55,22419.55,13000],["2018-05-18",22175.86,22419.55,21493.52,21493.52,17000],["2018-05-21",21639.74,21932.17,21542.26,21591.0,8200],["2018-05-22",21932.17,21932.17,20957.4,21542.26,21100],["2018-05-23",19397.78,21883.43,19397.78,21834.69,17100],["2018-05-24",22078.38,22078.38,21591.0,21932.17,11600],["2018-05-25",22127.12,22127.12,21444.79,21444.79,45000],["2018-05-28",22078.38,22078.38,19300.31,19300.31,18800],["2018-05-29",17399.52,21201.09,17399.52,19544.0,42200],["2018-05-30",20372.55,20859.93,19982.64,20664.97,9700],["2018-05-31",20080.12,21201.09,19982.64,21201.09,15000],["2018-06-01",20957.4,21347.31,20518.76,21249.83,17200],["2018-06-04",21201.09,21201.09,20762.45,21152.36,26400],["2018-06-05",20957.4,21201.09,20470.02,20859.93,13400],["2018-06-06",20713.71,21932.17,20713.71,21737.21,29134],["2018-06-07",21932.17,23004.41,21688.48,21883.43,26300],["2018-06-08",21834.69,22858.19,21834.69,22468.29,16100],["2018-06-11",22419.55,23394.31,22419.55,23150.62,30100],["2018-06-12",23150.62,23150.62,21932.17,22663.24,17800],["2018-06-13",22517.02,23150.62,21444.79,21688.48,146000],["2018-06-14",21932.17,21932.17,20957.4,21396.05,62400],["2018-06-15",21152.36,21834.69,20470.02,21688.48,99000],["2018-06-18",21152.36,22906.93,20470.02,21688.48,148200],["2018-06-19",21883.43,22175.86,19544.0,20567.5,152800],["2018-06-20",20470.02,20957.4,19495.26,20567.5,50900],["2018-06-21",20567.5,20567.5,19641.47,19738.95,42800],["2018-06-22",19641.47,19982.64,18715.45,18764.19,75800],["2018-06-25",18520.5,19690.21,18276.81,18276.81,72700],["2018-06-26",18325.54,18325.54,16473.49,17058.35,116100],["2018-06-27",17545.73,17545.73,15352.52,15352.52,123312],["2018-06-28",15352.52,16570.97,13890.37,15839.9,99300],["2018-06-29",15839.9,17399.52,15839.9,17399.52,83100],["2018-07-02",17545.73,17545.73,16570.97,17350.78,73700],["2018-07-03",17058.35,18520.5,17058.35,17350.78,85200],["2018-07-04",17545.73,17789.42,16814.66,17545.73,28000],["2018-07-05",17643.21,17691.95,16083.59,16083.59,54100],["2018-07-06",16083.59,16863.4,16083.59,16814.66,44500],["2018-07-09",16619.71,17545.73,16619.71,16960.88,66900],["2018-07-10",17155.83,17302.04,16668.45,16668.45,7100],["2018-07-11",16570.97,16668.45,15108.83,15352.52,29100],["2018-07-12",15498.73,15839.9,15108.83,15596.21,33800],["2018-07-13",14621.44,17155.83,14621.44,17155.83,48700],["2018-07-16",17155.83,17545.73,16960.88,17545.73,37700],["2018-07-17",17497.0,17497.0,16765.92,16765.92,154600],["2018-07-18",16814.66,17497.0,16765.92,17058.35,23400],["2018-07-19",17789.42,17789.42,17058.35,17058.35,26300],["2018-07-20",17058.35,18276.81,16814.66,17545.73,53200],["2018-07-23",17789.42,19251.57,17789.42,19105.35,92500],["2018-07-24",19056.62,19056.62,17302.04,17594.47,57600],["2018-07-25",17643.21,17643.21,16229.8,16376.02,69200],["2018-07-26",16376.02,17058.35,15352.52,15742.42,48600],["2018-07-27",15839.9,16570.97,15742.42,16522.23,49900],["2018-07-30",16814.66,16814.66,15596.21,15644.95,37500],["2018-07-31",15693.68,16083.59,15060.09,15352.52,90800],["2018-08-01",15352.52,16083.59,15352.52,15839.9,79900],["2018-08-02",15596.21,15986.11,15352.52,15352.52,38200],["2018-08-03",15596.21,15986.11,15352.52,15693.68,65300],["2018-08-06",15644.95,15839.9,15449.99,15498.73,31700],["2018-08-07",15401.25,15644.95,15255.04,15498.73,24700],["2018-08-08",15352.52,15596.21,15255.04,15255.04,31400],["2018-08-09",15498.73,16327.28,15303.78,15401.25,61800],["2018-08-10",15352.52,15791.16,15352.52,15596.21,14600],["2018-08-13",15596.21,16229.8,15596.21,15839.9,50200],["2018-08-14",15839.9,16083.59,15596.21,16083.59,100100],["2018-08-15",15888.64,17545.73,15888.64,16327.28,108600],["2018-08-16",16327.28,17302.04,16132.33,16765.92,82800],["2018-08-17",16814.66,17302.04,16814.66,17058.35,61100],["2018-08-20",17058.35,18033.11,17058.35,17643.21,74600],["2018-08-21",17643.21,18959.14,17643.21,18764.19,126000],["2018-08-22",18520.5,20567.5,18520.5,19982.64,149700],["2018-08-23",19592.74,20664.97,19007.88,19251.57,82200],["2018-08-24",19251.57,19982.64,18569.23,19397.78,53200],["2018-08-27",19982.64,20908.67,19641.47,20470.02,60600],["2018-08-28",20421.28,21201.09,20372.55,20908.67,80600],["2018-08-29",20957.4,21591.0,20567.5,21542.26,86000],["2018-08-30",21639.74,22175.86,21591.0,22175.86,78200],["2018-08-31",22224.6,23540.53,22224.6,23150.62,67200],["2018-09-04",23150.62,24905.19,23150.62,24856.46,96800],["2018-09-05",25831.22,26805.98,24710.24,25148.88,129400],["2018-09-06",25587.53,25831.22,23150.62,23394.31,272000],["2018-09-07",23394.31,24076.65,22906.93,23979.17,16000],["2018-09-10",23881.69,24758.98,22663.24,23930.43,107900],["2018-09-11",23881.69,23930.43,22419.55,22419.55,74000],["2018-09-12",22419.55,22906.93,21201.09,22906.93,175230],["2018-09-13",23345.57,23345.57,22224.6,22517.02,54700],["2018-09-14",21980.9,22858.19,21932.17,22565.76,27900],["2018-09-17",22565.76,24320.34,22419.55,23881.69,54900],["2018-09-18",23443.05,24661.5,23443.05,24466.55,64900],["2018-09-19",24515.29,24515.29,23540.53,23540.53,80300],["2018-09-20",23638.0,24369.07,22663.24,22760.72,94900],["2018-09-21",22858.19,22906.93,21932.17,22663.24,92900],["2018-09-24",22906.93,22906.93,22175.86,22663.24,32300],["2018-09-25",22468.29,22663.24,21932.17,22029.64,105700],["2018-09-26",22322.07,22906.93,22322.07,22663.24,42900],["2018-09-27",22663.24,23589.26,22663.24,23296.83,40200],["2018-09-28",23638.0,23638.0,22419.55,22419.55,33600],["2018-10-01",22224.6,22663.24,22127.12,22127.12,58802],["2018-10-02",22419.55,22565.76,22224.6,22322.07,19910],["2018-10-03",22614.5,22663.24,22175.86,22517.02,24400],["2018-10-04",22711.98,22760.72,22224.6,22565.76,31300],["2018-10-05",22663.24,22906.93,22273.33,22273.33,49000],["2018-10-08",22419.55,22663.24,22078.38,22273.33,41000],["2018-10-09",22419.55,23881.69,22419.55,23540.53,117200],["2018-10-10",23638.0,24807.72,23638.0,23881.69,286588],["2018-10-11",23881.69,24515.29,22273.33,23345.57,292600],["2018-10-12",22906.93,23394.31,22468.29,23296.83,116900],["2018-10-15",23394.31,23394.31,22322.07,22322.07,90000],["2018-10-16",22419.55,22906.93,22322.07,22614.5,33100],["2018-10-17",22614.5,22906.93,22419.55,22906.93,73800],["2018-10-18",23053.14,23053.14,22419.55,22809.45,37900],["2018-10-19",22663.24,22906.93,22322.07,22906.93,27100],["2018-10-22",23345.57,23394.31,22419.55,22760.72,42400],["2018-10-23",22175.86,22760.72,20518.76,20518.76,136400],["2018-10-24",20372.55,20372.55,18471.76,18471.76,141200],["2018-10-25",16668.45,20275.07,16668.45,17789.42,239600],["2018-10-26",17838.16,19446.52,17594.47,17594.47,50200],["2018-10-29",17838.16,19007.88,15839.9,17643.21,129000],["2018-10-30",17545.73,18033.11,15888.64,15888.64,110400],["2018-10-31",16083.59,17399.52,15596.21,17399.52,52700],["2018-11-01",18228.07,18228.07,17058.35,17545.73,41600],["2018-11-02",17545.73,17935.64,17399.52,17838.16,14300],["2018-11-05",17838.16,17984.38,17545.73,17935.64,34900],["2018-11-06",18276.81,18276.81,17545.73,17740.69,38900],["2018-11-07",18033.11,18033.11,17302.04,17497.0,53000],["2018-11-08",17058.35,18033.11,17058.35,17594.47,40800],["2018-11-09",17886.9,18959.14,17643.21,18130.59,88800],["2018-11-12",18374.28,18812.93,18130.59,18812.93,27000],["2018-11-13",18617.97,19105.35,18471.76,19105.35,28800],["2018-11-14",19105.35,19251.57,18910.4,19154.09,17200],["2018-11-15",19105.35,19105.35,18569.23,18617.97,23600],["2018-11-16",18325.54,18959.14,18276.81,18276.81,11900],["2018-11-19",18520.5,18959.14,18276.81,18666.71,3600],["2018-11-20",18764.19,18764.19,18130.59,18666.71,21700],["2018-11-21",18666.71,18666.71,18520.5,18617.97,1486],["2018-11-22",18666.71,18861.66,18179.33,18617.97,40400],["2018-11-23",18569.23,18715.45,18228.07,18617.97,15900],["2018-11-26",18617.97,18764.19,18617.97,18764.19,22500],["2018-11-27",18959.14,18959.14,18520.5,18764.19,13700],["2018-11-28",18276.81,18764.19,18276.81,18666.71,16700],["2018-11-29",18617.97,18715.45,18276.81,18666.71,34900],["2018-11-30",18520.5,18666.71,18033.11,18520.5,66400],["2018-12-03",18666.71,19495.26,18276.81,19495.26,115000],["2018-12-04",17545.73,19885.16,17545.73,18520.5,55800],["2018-12-05",18325.54,18666.71,18228.07,18569.23,75000],["2018-12-06",18276.81,18666.71,17935.64,18520.5,130400],["2018-12-07",18325.54,19251.57,18325.54,18910.4,105100],["2018-12-10",19202.83,19202.83,18812.93,18959.14,19600],["2018-12-11",18520.5,18959.14,18276.81,18666.71,80200],["2018-12-12",18033.11,18520.5,17789.42,18033.11,292188],["2018-12-13",18033.11,18471.76,17886.9,18471.76,33600],["2018-12-14",18666.71,18666.71,18130.59,18130.59,17300],["2018-12-17",18423.02,18423.02,17545.73,17740.69,58100],["2018-12-18",17545.73,17691.95,16570.97,16668.45,55100],["2018-12-19",17058.35,17789.42,16765.92,17107.09,43700],["2018-12-20",17155.83,17789.42,17107.09,17789.42,35100],["2018-12-21",17691.95,17838.16,17350.78,17691.95,20100],["2018-12-24",17691.95,17838.16,17058.35,17497.0,34200],["2018-12-25",17399.52,17399.52,16765.92,16912.14,25800],["2018-12-26",17302.04,17399.52,16912.14,17253.3,8500],["2018-12-27",17545.73,18033.11,17302.04,17302.04,44100],["2018-12-28",17302.04,17350.78,17058.35,17107.09,22100],["2019-01-02",15401.25,17545.73,15401.25,17009.61,19400],["2019-01-03",17399.52,17399.52,16327.28,16960.88,109800],["2019-01-04",16863.4,17545.73,16376.02,17058.35,27100],["2019-01-07",15352.52,17399.52,15352.52,16327.28,41700],["2019-01-08",16814.66,17058.35,16327.28,17058.35,92300],["2019-01-09",17058.35,17545.73,16619.71,17497.0,42900],["2019-01-10",17107.09,17594.47,16960.88,17058.35,37400],["2019-01-11",17253.3,17399.52,16327.28,17204.57,48300],["2019-01-14",17302.04,17302.04,16765.92,17058.35,76800],["2019-01-15",17058.35,17204.57,16960.88,16960.88,20900],["2019-01-16",17058.35,17058.35,16132.33,16327.28,151000],["2019-01-17",16473.49,16814.66,16327.28,16668.45,18900],["2019-01-18",16570.97,16765.92,16327.28,16376.02,21600],["2019-01-21",16522.23,17838.16,16522.23,17789.42,66700],["2019-01-22",17789.42,18033.11,17302.04,17448.26,79500],["2019-01-23",17399.52,17545.73,17253.3,17448.26,17700],["2019-01-24",17204.57,17204.57,16570.97,16717.18,33600],["2019-01-25",16570.97,16765.92,16570.97,16765.92,4200],["2019-01-28",16863.4,16863.4,16570.97,16668.45,34200],["2019-01-29",16570.97,16814.66,16570.97,16765.92,11800],["2019-01-30",16765.92,16863.4,16570.97,16765.92,9300],["2019-01-31",16814.66,16814.66,16473.49,16522.23,26200],["2019-02-01",16473.49,16765.92,16473.49,16570.97,12500],["2019-02-11",16570.97,17204.57,16570.97,17107.09,18200],["2019-02-12",17107.09,17984.38,17107.09,17691.95,48400],["2019-02-13",17789.42,18520.5,17789.42,18374.28,50300],["2019-02-14",18374.28,18764.19,18179.33,18520.5,62500],["2019-02-15",18520.5,18569.23,18228.07,18228.07,43900],["2019-02-18",18423.02,18715.45,18276.81,18374.28,58700],["2019-02-19",18471.76,18471.76,18228.07,18325.54,50500],["2019-02-20",18325.54,18374.28,18228.07,18325.54,27000],["2019-02-21",18520.5,18520.5,18276.81,18276.81,10800],["2019-02-22",18325.54,18374.28,18276.81,18374.28,56000],["2019-02-25",18374.28,18471.76,18276.81,18374.28,44100],["2019-02-26",18423.02,19495.26,18325.54,19495.26,48600],["2019-02-27",19495.26,21201.09,19495.26,20859.93,91700],["2019-02-28",20811.19,21347.31,19982.64,20128.86,87500],["2019-03-01",19982.64,20957.4,19982.64,20859.93,78100],["2019-03-04",20957.4,21396.05,20957.4,21396.05,75000],["2019-03-05",21493.52,22029.64,21347.31,21688.48,77200],["2019-03-06",21834.69,22370.81,21834.69,22175.86,65700],["2019-03-07",22419.55,22663.24,20859.93,20859.93,41500],["2019-03-08",20859.93,21249.83,19982.64,19982.64,120900],["2019-03-11",20421.28,20470.02,19641.47,20031.38,48500],["2019-03-12",20226.33,20372.55,19885.16,19885.16,39900],["2019-03-13",20226.33,21834.69,19495.26,20323.81,62200],["2019-03-14",20470.02,20470.02,19885.16,20275.07,42900],["2019-03-15",20470.02,20470.02,18423.02,19007.88,213300],["2019-03-18",18764.19,19300.31,18081.85,19300.31,79100],["2019-03-19",19007.88,19495.26,19007.88,19397.78,29100],["2019-03-20",19251.57,19251.57,19007.88,19105.35,7100],["2019-03-21",19105.35,19300.31,18910.4,19007.88,81000],["2019-03-22",19007.88,19251.57,18812.93,19007.88,45400],["2019-03-25",18812.93,19933.9,18812.93,19738.95,64600],["2019-03-26",19592.74,20323.81,19446.52,19982.64,68400],["2019-03-27",20031.38,21444.79,19738.95,21054.88,69500],["2019-03-28",21054.88,21688.48,20664.97,20859.93,89200],["2019-03-29",20859.93,21249.83,19495.26,20518.76,97200],["2019-04-01",20031.38,20567.5,19544.0,20031.38,34500],["2019-04-02",20470.02,20470.02,19787.69,19982.64,76400],["2019-04-03",19787.69,19787.69,19056.62,19641.47,39500],["2019-04-04",19495.26,19690.21,19349.04,19690.21,33500],["2019-04-05",19982.64,20957.4,19982.64,20713.71,102700],["2019-04-08",20762.45,20908.67,20226.33,20470.02,33300],["2019-04-09",20470.02,20713.71,19738.95,20226.33,114300],["2019-04-10",20177.59,20226.33,19446.52,19446.52,73900],["2019-04-11",19544.0,19933.9,19544.0,19592.74,26900],["2019-04-12",19544.0,19933.9,19544.0,19738.95,15600],["2019-04-16",19836.43,19836.43,19495.26,19738.95,16700],["2019-04-17",19544.0,19933.9,19300.31,19446.52,44200],["2019-04-18",19251.57,19397.78,18764.19,18764.19,33200],["2019-04-19",18764.19,19251.57,18569.23,18861.66,37500],["2019-04-22",17009.61,19738.95,17009.61,19544.0,35400],["2019-04-23",19495.26,19690.21,19007.88,19300.31,24500],["2019-04-24",19446.52,19446.52,19007.88,19349.04,8700],["2019-04-25",19105.35,19300.31,18666.71,18959.14,57900],["2019-04-26",18959.14,18959.14,18520.5,18617.97,82600],["2019-05-02",18617.97,18617.97,18374.28,18617.97,26900],["2019-05-03",18617.97,18715.45,18423.02,18569.23,12900],["2019-05-06",18471.76,18471.76,18130.59,18130.59,23800],["2019-05-07",18374.28,18374.28,18179.33,18179.33,8100],["2019-05-08",18228.07,18666.71,18179.33,18666.71,36700],["2019-05-09",18569.23,18715.45,18471.76,18471.76,17300],["2019-05-10",18520.5,19495.26,18520.5,19495.26,41700],["2019-05-13",20323.81,21396.05,19982.64,20226.33,85500],["2019-05-14",20470.02,20470.02,19982.64,20128.86,37500],["2019-05-15",20421.28,20713.71,20275.07,20567.5,77000],["2019-05-16",20567.5,20567.5,20226.33,20518.76,35900],["2019-05-17",20518.76,20518.76,20177.59,20177.59,30200],["2019-05-20",19982.64,20421.28,19738.95,20080.12,28900],["2019-05-21",20080.12,20811.19,20080.12,20470.02,52900],["2019-05-22",20518.76,20713.71,20275.07,20275.07,60100],["2019-05-23",20323.81,20567.5,20275.07,20372.55,20100],["2019-05-24",20421.28,21152.36,20275.07,21103.62,91600],["2019-05-27",21103.62,21688.48,20859.93,21688.48,83500],["2019-05-28",21688.48,22663.24,21688.48,22322.07,197300],["2019-05-29",22322.07,22858.19,21834.69,22322.07,85800],["2019-05-30",22078.38,23394.31,22029.64,23199.36,111300],["2019-05-31",23443.05,23686.74,23345.57,23345.57,82100],["2019-06-03",23345.57,23881.69,22468.29,22711.98,60800],["2019-06-04",23101.88,23345.57,22711.98,23150.62,73900],["2019-06-05",23248.1,23589.26,23248.1,23589.26,58100],["2019-06-06",23638.0,23979.17,23345.57,23394.31,148100],["2019-06-07",24199.16,25486.92,23394.31,24950.35,43700],["2019-06-10",25004.01,26130.8,25004.01,25755.2,83100],["2019-06-11",25755.2,26023.49,25272.29,25272.29,77700],["2019-06-12",25272.29,25486.92,24789.38,25004.01,43100],["2019-06-13",25004.01,25218.64,24091.85,24091.85,110800],["2019-06-14",24145.5,24682.07,23608.94,23930.88,76100],["2019-06-17",24145.5,25111.32,24145.5,24628.41,23400],["2019-06-18",24574.76,24789.38,24413.79,24628.41,27800],["2019-06-19",24682.07,24843.04,24574.76,24843.04,33100],["2019-06-20",24950.35,25755.2,24843.04,25755.2,30000],["2019-06-21",26023.49,26560.05,26023.49,26238.11,40014],["2019-06-24",26238.11,26291.77,24950.35,25486.92,73200],["2019-06-25",25379.61,26023.49,25218.64,25755.2,21500],["2019-06-26",26077.14,26291.77,25164.98,25379.61,52500],["2019-06-27",25272.29,25755.2,24950.35,25540.58,45500],["2019-06-28",25647.89,25862.52,25272.29,25862.52,16000],["2019-07-01",25862.52,26452.74,25486.92,26238.11,59700],["2019-07-02",26291.77,26345.43,25755.2,25755.2,21700],["2019-07-03",25755.2,27901.47,25755.2,27257.59,61300],["2019-07-04",27203.94,28384.38,26291.77,27096.62,41900],["2019-07-05",27203.94,27901.47,27096.62,27794.16,35800],["2019-07-08",27364.91,28706.32,27364.91,28330.73,112300],["2019-07-09",28438.04,28920.95,28438.04,28438.04,64600],["2019-07-10",28438.04,28974.61,28277.07,28974.61,66200],["2019-07-11",29189.23,30584.31,29189.23,30584.31,92100],["2019-07-12",30476.99,32462.29,30047.74,31120.87,190600],["2019-07-15",31013.56,32194.01,30584.31,31496.47,139300],["2019-07-16",31442.81,31657.44,28545.35,28867.29,310000],["2019-07-17",28759.98,30101.4,27901.47,29511.17,126800],["2019-07-18",29511.17,29940.43,29350.2,29511.17,78800],["2019-07-19",29725.8,30316.02,29457.52,30208.71,65900],["2019-07-22",29242.89,29725.8,28438.04,29511.17,59800],["2019-07-23",29242.89,30476.99,29135.58,29779.46,85700],["2019-07-24",29833.11,30959.9,29618.49,30691.62,48000],["2019-07-25",31120.87,31120.87,30208.71,30584.31,36600],["2019-07-26",30584.31,30959.9,30316.02,30691.62,133730],["2019-07-29",30584.31,30584.31,28974.61,29296.55,120600],["2019-07-30",29296.55,29779.46,28974.61,29242.89,46900],["2019-07-31",29457.52,30369.68,28545.35,30047.74,66100],["2019-08-01",30047.74,31067.22,30047.74,31067.22,98000],["2019-08-02",31067.22,32086.69,30852.59,31603.78,76500],["2019-08-05",31496.47,33589.08,31281.84,33159.83,91200],["2019-08-06",32998.86,34340.27,32998.86,34340.27,179100],["2019-08-07",35306.09,35681.69,34340.27,34340.27,58600],["2019-08-08",34340.27,34608.56,33535.42,34071.99,75000],["2019-08-09",34876.84,35628.03,34447.59,35359.75,69300],["2019-08-12",35681.69,36915.79,35681.69,36862.14,141340],["2019-08-13",37023.11,37184.08,35681.69,36486.54,85000],["2019-08-14",36486.54,36969.45,36325.57,36701.17,47300],["2019-08-15",36486.54,37613.33,36057.29,37613.33,144100],["2019-08-16",37613.33,41047.36,37613.33,40993.7,186500],["2019-08-19",41406.59,44591.71,41406.59,43824.92,158200],["2019-08-20",44237.81,47186.99,44237.81,47186.99,159100],["2019-08-21",47776.83,49428.38,43647.97,44237.81,250600],["2019-08-22",43647.97,45948.34,43176.1,43706.95,227200],["2019-08-23",46597.16,46597.16,43058.13,43647.97,173000],["2019-08-26",43647.97,45122.56,43588.99,44060.86,156500],["2019-08-27",44060.86,45712.4,44060.86,44650.69,129900],["2019-08-28",44768.66,45948.34,44768.66,45830.37,105800],["2019-08-29",46066.3,47069.03,44237.81,45122.56,101500],["2019-08-30",45299.51,45299.51,41288.62,41288.62,165000],["2019-09-03",41288.62,42468.29,37159.76,37159.76,277200],["2019-09-04",35390.25,36864.84,33443.78,33443.78,320500],["2019-09-05",33443.78,34210.57,30199.68,34210.57,210500],["2019-09-06",34210.57,35980.08,34210.57,35095.33,72600],["2019-09-09",35154.31,36864.84,34210.57,34210.57,48000],["2019-09-10",33620.73,33915.65,30848.5,31261.38,218500],["2019-09-11",31261.38,31792.24,28902.03,31261.38,154000],["2019-09-12",31261.38,32441.06,31261.38,32146.14,51300],["2019-09-13",32441.06,33502.77,31438.33,33384.8,76600],["2019-09-16",33030.9,34210.57,32676.99,33620.73,72900],["2019-09-17",33325.81,34505.49,33325.81,34328.54,65300],["2019-09-18",34505.49,35331.26,33620.73,33679.72,83700],["2019-09-19",33797.68,34505.49,33620.73,34269.55,94700],["2019-09-20",34328.54,35390.25,34210.57,35331.26,82840],["2019-09-23",35390.25,35980.08,34977.36,34977.36,44800],["2019-09-24",34977.36,35862.12,34800.41,35567.2,65000],["2019-09-25",35390.25,35744.15,35390.25,35449.23,36900],["2019-09-26",35685.16,35685.16,35154.31,35508.21,27300],["2019-09-27",35626.18,35685.16,35036.34,35036.34,36600],["2019-09-30",35036.34,35036.34,32441.06,33384.8,65100],["2019-10-01",33384.8,34151.59,32441.06,34092.6,44400],["2019-10-02",32853.94,35095.33,32853.94,34918.38,36400],["2019-10-03",34682.44,36569.92,34682.44,36451.95,58400],["2019-10-04",36510.94,37749.6,36510.94,36569.92,59000],["2019-10-07",37395.69,37395.69,36569.92,36687.89,79000],["2019-10-08",36687.89,36982.81,36216.02,36687.89,22500],["2019-10-09",36687.89,36805.86,36275.0,36628.9,20720],["2019-10-10",36687.89,36982.81,35980.08,36333.99,39400],["2019-10-11",35980.08,36805.86,35980.08,36392.97,21800],["2019-10-14",34387.52,36392.97,34387.52,34623.46,52700],["2019-10-15",34623.46,34918.38,34387.52,34446.51,23900],["2019-10-16",34446.51,34446.51,33797.68,33915.65,19900],["2019-10-17",33915.65,33915.65,33030.9,33384.8,57600],["2019-10-18",33030.9,34505.49,31910.2,33325.81,112232],["2019-10-21",33030.9,33620.73,33030.9,33089.88,53650],["2019-10-22",33089.88,33266.83,32441.06,32794.96,61700],["2019-10-23",32618.01,32794.96,31379.35,31674.27,58600],["2019-10-24",31733.25,33266.83,31733.25,33266.83,28300],["2019-10-25",33266.83,34623.46,32735.98,34210.57,27104],["2019-10-28",34210.57,34800.41,34210.57,34328.54,19500],["2019-10-29",34269.55,34682.44,33030.9,33561.75,92600],["2019-10-30",33502.77,33679.72,33148.86,33679.72,15100],["2019-10-31",33620.73,33679.72,32500.04,32912.93,32500],["2019-11-01",32912.93,33856.67,32559.03,32559.03,22400],["2019-11-04",32618.01,32971.91,32559.03,32618.01,16400],["2019-11-05",32618.01,33266.83,32559.03,32794.96,17100],["2019-11-06",32794.96,34505.49,32735.98,34505.49,65800],["2019-11-07",34269.55,34977.36,33915.65,34328.54,43900],["2019-11-08",34269.55,34564.47,34092.6,34151.59,35700],["2019-11-11",34151.59,34859.39,33679.72,34269.55,97400],["2019-11-12",34800.41,34800.41,34033.62,34741.42,26700],["2019-11-13",34800.41,35095.33,34564.47,34918.38,65000],["2019-11-14",34564.47,34918.38,34564.47,34564.47,31800],["2019-11-15",34564.47,34741.42,34446.51,34446.51,9300],["2019-11-18",34623.46,34800.41,34269.55,34446.51,42000],["2019-11-19",31025.45,34682.44,31025.45,34210.57,35700],["2019-11-20",34210.57,34387.52,33856.67,34210.57,11300],["2019-11-21",34210.57,34210.57,33856.67,34033.62,23100],["2019-11-22",34033.62,34328.54,33974.64,33974.64,37600],["2019-11-25",34800.41,34800.41,34033.62,34092.6,30000],["2019-11-26",34092.6,34741.42,34092.6,34741.42,27400],["2019-11-27",34800.41,38162.48,34800.41,38162.48,211800],["2019-11-28",38457.4,41288.62,37631.63,39401.14,98900],["2019-11-29",38929.27,39519.11,38693.33,39106.22,49500],["2019-12-02",38575.37,38929.27,36628.9,37218.74,78400],["2019-12-03",37218.74,37218.74,35508.21,35862.12,67100],["2019-12-04",36039.07,37454.68,35980.08,36569.92,19600],["2019-12-05",36451.95,38280.45,36451.95,37985.53,20000],["2019-12-06",38339.43,38929.27,37749.6,38044.51,29000],["2019-12-09",38634.35,41229.64,38103.5,39814.03,76400],["2019-12-10",39814.03,40934.72,38929.27,40049.96,60700],["2019-12-11",40993.7,40993.7,39637.07,39931.99,27500],["2019-12-12",40344.88,40403.86,38929.27,38929.27,36700],["2019-12-13",38929.27,39224.19,38398.42,38575.37,26600],["2019-12-16",38575.37,40403.86,38575.37,39990.98,180000],["2019-12-17",40108.94,40816.75,40049.96,40049.96,41300],["2019-12-18",40049.96,40108.94,39578.09,39637.07,24700],["2019-12-19",39814.03,39873.01,39519.11,39519.11,17021],["2019-12-20",39519.11,39519.11,38929.27,39401.14,28900],["2019-12-23",39519.11,40462.85,39519.11,39990.98,27659],["2019-12-24",39814.03,41878.46,39814.03,41465.57,95500],["2019-12-25",41465.57,42704.23,40993.7,42468.29,98200],["2019-12-26",42468.29,43353.05,41583.54,42291.34,47682],["2019-12-27",42291.34,42468.29,41288.62,41288.62,40500],["2019-12-30",40875.73,41288.62,39519.11,39519.11,57400],["2019-12-31",39401.14,39873.01,38339.43,39519.11,32400],["2020-01-02",39990.98,40698.78,39814.03,39814.03,19900],["2020-01-03",40226.91,40226.91,35862.12,37749.6,94700],["2020-01-06",37749.6,37749.6,35921.1,36451.95,90600],["2020-01-07",36392.97,37395.69,36392.97,37395.69,45500],["2020-01-08",37454.68,38103.5,36275.0,36333.99,35600],["2020-01-09",36923.82,37100.77,36275.0,36569.92,14800],["2020-01-10",36569.92,36746.87,35095.33,35390.25,42900],["2020-01-13",35390.25,35980.08,32912.93,33207.85,103100],["2020-01-14",33620.73,34210.57,32441.06,34033.62,82300],["2020-01-15",34033.62,34977.36,33207.85,33207.85,32400],["2020-01-16",33915.65,34033.62,33561.75,34033.62,18300],["2020-01-17",34210.57,34210.57,33443.78,33620.73,31500],["2020-01-20",33384.8,33915.65,32441.06,33443.78,63100],["2020-01-21",33620.73,34800.41,33384.8,34210.57,30900],["2020-01-22",34151.59,35331.26,33915.65,34800.41,20700],["2020-01-30",34800.41,34800.41,32500.04,33738.7,39700],["2020-01-31",33030.9,33325.81,32735.98,32735.98,54410],["2020-02-03",33384.8,33384.8,29491.87,29491.87,103600],["2020-02-04",29491.87,30671.55,28430.16,29432.89,68400],["2020-02-05",29491.87,29550.85,27722.36,28017.28,53800],["2020-02-06",27840.33,28961.02,27545.41,28961.02,85100],["2020-02-07",28961.02,30022.72,28312.2,29196.95,73200],["2020-02-10",29491.87,29963.74,28607.12,29963.74,38700],["2020-02-11",29786.79,30081.71,29314.92,30022.72,40032],["2020-02-12",30081.71,32735.98,30081.71,31733.25,65722],["2020-02-13",31851.22,32382.07,31261.38,31261.38,59100],["2020-02-14",31261.38,31851.22,30671.55,30966.46,36600],["2020-02-17",31320.37,32618.01,31261.38,31910.2,75400],["2020-02-18",32205.12,32853.94,31969.19,32441.06,47400],["2020-02-19",32441.06,33620.73,32441.06,33443.78,55900],["2020-02-20",33620.73,34682.44,33443.78,34210.57,41600],["2020-02-21",34210.57,34446.51,33089.88,33089.88,37300],["2020-02-24",32441.06,32441.06,29786.79,31202.4,68100],["2020-02-25",30376.63,31792.24,29491.87,31025.45,76400],["2020-02-26",30671.55,31497.32,30671.55,30848.5,22400],["2020-02-27",30671.55,31084.43,30494.59,30730.53,33400],["2020-02-28",30199.68,31261.38,29845.77,31261.38,38100],["2020-03-02",31261.38,31615.29,30730.53,30966.46,31800],["2020-03-03",31261.38,31851.22,31025.45,31025.45,23200],["2020-03-04",31261.38,31320.37,30907.48,31084.43,17000],["2020-03-05",31792.24,31792.24,31202.4,31792.24,12500],["2020-03-06",31792.24,31792.24,30789.51,31556.3,49900],["2020-03-09",31261.38,31261.38,28430.16,28430.16,75200],["2020-03-10",25657.93,27722.36,25598.94,26542.68,178800],["2020-03-11",26542.68,26542.68,23888.42,23888.42,306220],["2020-03-12",23888.42,23888.42,21529.07,21823.98,310000],["2020-03-13",21823.98,24006.38,19641.59,24006.38,250030],["2020-03-16",24714.19,26365.73,24537.24,26365.73,115400],["2020-03-17",27722.36,28961.02,25657.93,28961.02,161600],["2020-03-18",29196.95,31261.38,27899.31,28784.07,138600],["2020-03-19",28784.07,29727.81,28430.16,29432.89,80000],["2020-03-20",29196.95,30907.48,29020.0,30907.48,93700],["2020-03-23",30907.48,32441.06,29668.82,29904.76,114800],["2020-03-24",29904.76,30081.71,29020.0,29020.0,48000],["2020-03-25",29727.81,31202.4,29196.95,30612.56,21300],["2020-03-26",30612.56,31084.43,28371.18,28902.03,59200],["2020-03-27",28961.02,29786.79,28607.12,28666.1,34200],["2020-03-30",28076.26,28666.1,27132.52,27722.36,33000],["2020-03-31",27191.51,30022.72,27132.52,29196.95,125900],["2020-04-01",29432.89,31969.19,28489.15,31969.19,123500],["2020-04-03",31969.19,33620.73,31969.19,32676.99,57300],["2020-04-06",32735.98,34033.62,32676.99,33443.78,93300],["2020-04-07",33620.73,33856.67,32971.91,33030.9,96300],["2020-04-08",32735.98,33443.78,31851.22,33443.78,30200],["2020-04-09",33443.78,33502.77,32853.94,32853.94,98914],["2020-04-10",31851.22,33089.88,31261.38,31851.22,63400],["2020-04-13",31851.22,32676.99,31733.25,31851.22,51600],["2020-04-14",31910.2,32382.07,31733.25,31792.24,29000],["2020-04-15",31792.24,31851.22,31261.38,31792.24,39700],["2020-04-16",31792.24,32853.94,31497.32,32794.96,95600],["2020-04-17",33030.9,34505.49,33030.9,34210.57,139700],["2020-04-20",34210.57,34387.52,32971.91,34387.52,55800],["2020-04-21",34033.62,34446.51,32559.03,34446.51,140951],["2020-04-22",33915.65,37867.56,33915.65,37867.56,194200],["2020-04-23",39165.2,40757.77,38339.43,38929.27,143200],["2020-04-24",39519.11,40108.94,36569.92,39755.04,108800],["2020-04-27",39696.06,39990.98,37749.6,38988.25,55000],["2020-04-28",38988.25,39519.11,38634.35,39519.11,48900],["2020-04-29",40049.96,40639.8,39637.07,40049.96,35100],["2020-05-04",39519.11,39519.11,38398.42,38398.42,18042],["2020-05-05",38103.5,39519.11,37985.53,38516.38,29100],["2020-05-06",38339.43,39283.17,38339.43,38929.27,13991],["2020-05-07",38811.3,39873.01,38811.3,39401.14,27100],["2020-05-08",39814.03,40580.81,39519.11,40049.96,65500],["2020-05-11",40226.91,41288.62,40226.91,40993.7,45000],["2020-05-12",41170.65,41878.46,40698.78,41170.65,35900],["2020-05-13",41170.65,41524.55,40108.94,41052.68,34100],["2020-05-14",41170.65,41288.62,39519.11,39519.11,42300],["2020-05-15",39519.11,40108.94,38929.27,39460.12,32450],["2020-05-18",39460.12,40049.96,38929.27,40049.96,36100],["2020-05-19",39990.98,41878.46,39990.98,40816.75,37900],["2020-05-20",40875.73,40993.7,39519.11,39519.11,23700],["2020-05-21",40049.96,40403.86,39106.22,39224.19,29900],["2020-05-22",39519.11,39519.11,37749.6,37749.6,63200],["2020-05-25",37749.6,38103.5,35980.08,38044.51,144800],["2020-05-26",38339.43,40049.96,37749.6,39047.24,87700],["2020-05-27",38339.43,39519.11,38339.43,38339.43,29800],["2020-05-28",38634.35,38929.27,38162.48,38575.37,40400],["2020-05-29",38929.27,38929.27,37749.6,38103.5,54900],["2020-06-01",37867.56,39519.11,37808.58,39224.19,58100],["2020-06-02",38398.42,39519.11,38044.51,39106.22,40600],["2020-06-03",39106.22,39224.19,38044.51,38339.43,70700],["2020-06-04",38339.43,38929.27,38044.51,38339.43,54300],["2020-06-05",38044.51,38516.38,38044.51,38280.45,47300],["2020-06-08",38280.45,39814.03,37454.68,39814.03,93700],["2020-06-09",39990.98,43765.94,39814.03,43765.94,187420],["2020-06-10",43824.92,46007.32,43765.94,44178.82,59100],["2020-06-11",44237.81,45063.58,40108.94,42350.33,134100],["2020-06-12",42350.33,43058.13,38929.27,43058.13,82000],["2020-06-15",43058.13,43942.89,40403.86,41111.67,73600],["2020-06-16",40993.7,42468.29,40993.7,42409.31,67700],["2020-06-17",42645.25,42645.25,40698.78,40993.7,43200],["2020-06-18",40698.78,41819.47,40698.78,40698.78,38400],["2020-06-19",40757.77,41701.51,40403.86,41524.55,27400],["2020-06-22",41819.47,41819.47,40757.77,41288.62,29254],["2020-06-23",40285.9,41701.51,40108.94,40698.78,30900],["2020-06-24",40757.77,41052.68,40049.96,40049.96,43700],["2020-06-25",40049.96,40049.96,39047.24,39931.99,33800],["2020-06-26",40639.8,40639.8,38929.27,38929.27,49500],["2020-06-29",38044.51,38929.27,37749.6,38221.47,57100],["2020-06-30",37749.6,38398.42,37749.6,38221.47,24100],["2020-07-01",38693.33,38929.27,38339.43,38339.43,12900],["2020-07-02",39755.04,40108.94,38044.51,38870.29,24900],["2020-07-03",38339.43,39460.12,38339.43,39165.2,25300],["2020-07-06",38339.43,38988.25,38044.51,38457.4,24800],["2020-07-07",38457.4,39047.24,38457.4,39047.24,28100],["2020-07-08",39106.22,39224.19,38929.27,39224.19,5100],["2020-07-09",39283.17,39460.12,38988.25,39401.14,21500],["2020-07-10",39165.2,39342.16,38339.43,39283.17,22600],["2020-07-13",39283.17,39342.16,38339.43,38752.32,35900],["2020-07-14",38398.42,38929.27,38339.43,38929.27,24300],["2020-07-15",39047.24,39165.2,38103.5,38162.48,47800],["2020-07-16",38162.48,38398.42,38162.48,38221.47,10200],["2020-07-17",38634.35,38811.3,38221.47,38575.37,28000],["2020-07-20",38103.5,38516.38,37749.6,37985.53,24700],["2020-07-21",37749.6,38280.45,36569.92,36569.92,54800],["2020-07-22",36628.9,37159.76,35390.25,35390.25,73000],["2020-07-23",35980.08,35980.08,34210.57,34800.41,38500],["2020-07-24",35390.25,35390.25,32323.09,33738.7,67600],["2020-07-27",33620.73,33620.73,30376.63,30376.63,100600],["2020-07-28",29491.87,33384.8,29491.87,33384.8,92000],["2020-07-29",33325.81,33325.81,30081.71,30258.66,136500],["2020-07-30",30258.66,31497.32,30258.66,30966.46,24100],["2020-07-31",30848.5,32441.06,29491.87,31556.3,40400],["2020-08-03",32264.11,34682.44,31261.38,34210.57,85400],["2020-08-04",34505.49,37454.68,34505.49,36569.92,76400],["2020-08-05",36569.92,38339.43,36569.92,37749.6,90700],["2020-08-06",37749.6,37867.56,36039.07,36923.82,44800],["2020-08-07",36569.92,37867.56,36039.07,37159.76,35800],["2020-08-10",37749.6,38339.43,37277.73,38339.43,84600],["2020-08-11",38516.38,38752.32,38103.5,38398.42,83400],["2020-08-12",38398.42,38929.27,38339.43,38870.29,58700],["2020-08-13",40895.59,42219.83,40350.32,42064.04,94800],["2020-08-14",42064.04,42765.1,40973.49,41830.35,65600],["2020-08-17",40895.59,41285.07,39337.66,39727.15,56500],["2020-08-18",40116.63,41207.18,39649.25,39649.25,37400],["2020-08-19",40506.11,40506.11,38636.6,40038.73,83100],["2020-08-20",39026.08,40350.32,39026.08,39882.94,16400],["2020-08-21",40428.21,40428.21,39727.15,39727.15,23700],["2020-08-24",39727.15,40038.73,38948.18,39181.87,86400],["2020-08-25",39259.77,40506.11,38948.18,40350.32,52600],["2020-08-26",40350.32,40506.11,39727.15,39727.15,19900],["2020-08-27",39805.04,41285.07,39415.56,39727.15,10550],["2020-08-28",39805.04,40506.11,39493.46,39882.94,46100],["2020-08-31",40116.63,40116.63,39181.87,39727.15,17100],["2020-09-01",39181.87,39805.04,39181.87,39571.35,23800],["2020-09-03",39649.25,40116.63,39415.56,39649.25,28800],["2020-09-04",39571.35,42064.04,39571.35,40895.59,167400],["2020-09-07",41129.28,41596.66,40661.9,40661.9,49000],["2020-09-08",40661.9,41285.07,40038.73,40194.52,28400],["2020-09-09",39805.04,40038.73,39337.66,39805.04,51300],["2020-09-10",39805.04,40817.7,39649.25,39727.15,29500],["2020-09-11",40116.63,40506.11,39805.04,40350.32,29000],["2020-09-14",39960.84,40817.7,39960.84,40506.11,40400],["2020-09-15",40506.11,41596.66,40194.52,40506.11,97800],["2020-09-16",41285.07,41674.56,41129.28,41362.97,42400],["2020-09-17",41285.07,41596.66,40973.49,41285.07,38100],["2020-09-18",41518.76,45179.89,41285.07,44400.93,283300],["2020-09-21",43310.38,45102.0,43310.38,44400.93,86860],["2020-09-22",43699.86,45024.1,43699.86,44478.82,58200],["2020-09-23",44478.82,44478.82,43388.28,43388.28,36100],["2020-09-24",43232.48,43232.48,42219.83,43076.69,131700],["2020-09-25",42453.52,42998.79,42453.52,42453.52,25200],["2020-09-28",43154.59,43154.59,41674.56,42453.52,72200],["2020-09-29",42064.04,42064.04,41285.07,41285.07,51300],["2020-09-30",40661.9,42064.04,39337.66,42064.04,25056],["2020-10-01",42064.04,42297.73,41674.56,42141.93,22600],["2020-10-02",42141.93,42141.93,40506.11,41752.45,69000],["2020-10-05",41285.07,41908.24,41285.07,41285.07,30000],["2020-10-06",41285.07,41518.76,40895.59,41207.18,111200],["2020-10-07",41207.18,42453.52,40739.8,41674.56,92629],["2020-10-08",42064.04,42297.73,41285.07,41362.97,33000],["2020-10-09",41285.07,41596.66,41129.28,41596.66,28000],["2020-10-12",41752.45,41752.45,40895.59,41129.28,59200],["2020-10-13",41129.28,41207.18,40817.7,41129.28,59000],["2020-10-14",40895.59,41674.56,40817.7,41440.87,60500],["2020-10-15",41596.66,42064.04,41285.07,41596.66,54400],["2020-10-16",41129.28,41362.97,40973.49,40973.49,59800],["2020-10-19",40506.11,40584.01,40038.73,40272.42,61300],["2020-10-20",40272.42,40272.42,39960.84,40038.73,41900],["2020-10-21",40038.73,41285.07,39727.15,40428.21,33500],["2020-10-22",39960.84,40895.59,39493.46,40506.11,36700],["2020-10-23",40428.21,41051.38,40428.21,40506.11,30300],["2020-10-26",40506.11,42064.04,40506.11,41207.18,43600],["2020-10-27",40506.11,41129.28,39960.84,39960.84,57000],["2020-10-28",39727.15,40116.63,39571.35,39571.35,43700],["2020-10-29",40116.63,40116.63,39415.56,39727.15,21900],["2020-10-30",39727.15,40116.63,39493.46,39727.15,38600],["2020-11-02",40116.63,40194.52,39571.35,39882.94,20400],["2020-11-03",40506.11,40817.7,39805.04,39960.84,52600],["2020-11-04",40272.42,40272.42,39805.04,39805.04,51900],["2020-11-05",39805.04,40194.52,39727.15,39727.15,16300],["2020-11-06",39727.15,40038.73,39493.46,39805.04,45300],["2020-11-09",39960.84,39960.84,39727.15,39882.94,116600],["2020-11-10",40194.52,42064.04,39727.15,40895.59,120610],["2020-11-11",41207.18,41674.56,40895.59,41285.07,86100],["2020-11-12",41362.97,42453.52,41362.97,42297.73,141200],["2020-11-13",42064.04,42064.04,41285.07,41674.56,44800],["2020-11-16",41285.07,41362.97,40895.59,40973.49,77200],["2020-11-17",40973.49,41830.35,40661.9,41596.66,40500],["2020-11-18",41051.38,42064.04,41051.38,41440.87,55800],["2020-11-19",41051.38,41674.56,41051.38,41207.18,58300],["2020-11-20",41596.66,41596.66,40973.49,41285.07,61400],["2020-11-23",37156.57,41674.56,37156.57,41362.97,84200],["2020-11-24",41207.18,41518.76,41129.28,41285.07,38700],["2020-11-25",41285.07,41752.45,41207.18,41285.07,53900],["2020-11-26",40895.59,41440.87,40895.59,41207.18,57700],["2020-11-27",40895.59,41285.07,40895.59,41285.07,26200],["2020-11-30",41752.45,41830.35,40817.7,40817.7,49900],["2020-12-01",40817.7,41129.28,40194.52,40895.59,40100],["2020-12-02",40272.42,41285.07,40272.42,41051.38,33700],["2020-12-03",40895.59,41207.18,40506.11,41207.18,51500],["2020-12-04",41285.07,41986.14,40506.11,40506.11,58100],["2020-12-07",40506.11,40895.59,40194.52,40584.01,67300],["2020-12-08",40584.01,41129.28,40350.32,40739.8,34300],["2020-12-09",40817.7,40973.49,40739.8,40973.49,21800],["2020-12-10",40973.49,41207.18,40428.21,40428.21,67000],["2020-12-11",40428.21,40895.59,40194.52,40272.42,58400],["2020-12-14",40350.32,40506.11,40194.52,40272.42,62300],["2020-12-15",40350.32,40428.21,40116.63,40428.21,44600],["2020-12-16",40506.11,40584.01,40350.32,40506.11,42300],["2020-12-17",40428.21,40661.9,40038.73,40661.9,134520],["2020-12-18",40661.9,44712.51,40661.9,44712.51,292803],["2020-12-21",48295.75,49152.61,46737.82,48685.23,182700],["2020-12-22",49464.19,49464.19,47828.37,48295.75,72136],["2020-12-23",46737.82,48295.75,45179.89,45179.89,257900],["2020-12-24",45958.86,45958.86,40739.8,44167.24,138780],["2020-12-25",44167.24,45569.37,43621.96,45491.48,107668],["2020-12-28",45569.37,47516.78,45491.48,46504.13,80400],["2020-12-29",46971.51,46971.51,45958.86,46504.13,52400],["2020-12-30",46659.92,46659.92,45491.48,45647.27,19473],["2020-12-31",46270.44,46270.44,45179.89,45491.48,35200],["2021-01-04",45491.48,46036.75,44634.62,45335.68,58500],["2021-01-05",45569.37,45647.27,44946.2,45491.48,113549],["2021-01-06",45491.48,48529.44,45491.48,47672.58,127300],["2021-01-07",48529.44,49464.19,47360.99,48685.23,140800],["2021-01-08",48918.92,49697.88,47516.78,48139.95,102000],["2021-01-11",47594.68,48295.75,47438.89,47438.89,71200],["2021-01-12",47516.78,48062.06,47127.3,47516.78,93010],["2021-01-13",47360.99,52190.56,47283.09,49853.67,133600],["2021-01-14",51411.6,51567.39,50009.47,50788.43,62000],["2021-01-15",49853.67,52190.56,49464.19,50710.53,68300],["2021-01-18",50009.47,52190.56,49931.57,51177.91,92100],["2021-01-19",51022.12,51177.91,46737.82,48295.75,101410],["2021-01-20",48295.75,49386.3,45179.89,47594.68,105200],["2021-01-21",47906.26,51411.6,47360.99,50243.16,71000],["2021-01-22",50321.05,50632.64,49464.19,50087.36,72300],["2021-01-25",49775.78,51411.6,49619.98,51177.91,106508],["2021-01-26",51255.81,51255.81,49542.09,50321.05,127400],["2021-01-27",49853.67,51333.7,47516.78,48763.12,84100],["2021-01-28",46737.82,47516.78,43933.55,43933.55,285839],["2021-01-29",39727.15,46659.92,39571.35,45958.86,125200],["2021-02-01",45958.86,46270.44,43232.48,43232.48,101100],["2021-02-02",43621.96,45491.48,43621.96,45491.48,66200],["2021-02-03",45491.48,48295.75,45491.48,48217.85,38400],["2021-02-04",48295.75,49619.98,48139.95,48763.12,84100],["2021-02-05",48841.02,50788.43,48763.12,50788.43,198100],["2021-02-08",50788.43,51333.7,49074.71,49853.67,90400],["2021-02-09",49775.78,50632.64,49464.19,50087.36,55100],["2021-02-17",50087.36,51177.91,50087.36,50554.74,54600],["2021-02-18",50710.53,52190.56,50710.53,52190.56,138000],["2021-02-19",52580.05,57409.62,52580.05,56864.35,195600],["2021-02-22",57331.72,58811.76,56864.35,57799.1,124600],["2021-02-23",57799.1,58500.17,56864.35,57877.0,64100],["2021-02-24",57877.0,58344.38,55306.42,56085.38,121454],["2021-02-25",56085.38,57175.93,54527.46,56708.55,86700],["2021-02-26",56708.55,56708.55,55306.42,56163.28,85200],["2021-03-01",55929.59,60759.16,55306.42,60759.16,93028],["2021-03-02",60759.16,61148.65,58422.27,58422.27,55213],["2021-03-03",59590.72,60603.37,58500.17,59980.2,78840],["2021-03-04",62317.09,62317.09,58578.07,60759.16,86300],["2021-03-05",61070.75,61460.23,59590.72,60213.89,74100],["2021-03-08",60603.37,62161.3,60603.37,61460.23,70000],["2021-03-09",61460.23,61460.23,59980.2,60369.68,121100],["2021-03-10",59980.2,62317.09,59980.2,61538.13,90700],["2021-03-11",61927.61,66367.7,61927.61,66056.12,140700],["2021-03-12",66056.12,66679.29,64342.4,65432.95,52000],["2021-03-15",65432.95,65822.43,64809.78,65432.95,59524],["2021-03-16",65277.15,66134.01,64264.5,65355.05,69774],["2021-03-17",65355.05,67769.84,65043.46,67380.36,74000],["2021-03-18",68159.32,74001.55,68159.32,72287.83,173403],["2021-03-19",72443.62,73612.07,71275.17,72132.03,83000],["2021-03-22",72443.62,77818.47,71430.97,71586.76,94400],["2021-03-23",71586.76,71586.76,65432.95,66211.91,173100],["2021-03-24",66211.91,68548.8,62317.09,68159.32,124200],["2021-03-25",66367.7,68548.8,66211.91,66211.91,91700],["2021-03-26",66211.91,66912.98,63096.06,66211.91,80000],["2021-03-29",66990.87,66990.87,63875.02,64653.98,76800],["2021-03-30",64653.98,65588.74,63875.02,64653.98,70800],["2021-03-31",64653.98,66134.01,64653.98,64653.98,47500],["2021-04-01",64653.98,68548.8,64264.5,68548.8,116300],["2021-04-02",70106.73,71275.17,68548.8,68938.28,63200],["2021-04-05",68938.28,69483.56,66367.7,66990.87,60800],["2021-04-06",66990.87,66990.87,66211.91,66835.08,55600],["2021-04-07",66601.39,68159.32,66445.6,67691.94,29000],["2021-04-08",68548.8,68548.8,66990.87,67614.04,39800],["2021-04-09",67614.04,68470.9,67614.04,67614.04,41500],["2021-04-12",67614.04,68003.53,67224.56,67614.04,43900],["2021-04-13",67614.04,67614.04,65432.95,65432.95,80000],["2021-04-14",65432.95,66912.98,64653.98,66912.98,75079],["2021-04-15",66990.87,67380.36,64653.98,64653.98,46300],["2021-04-16",64731.88,65432.95,61771.82,64264.5,80200],["2021-04-19",64576.09,65043.46,64030.81,64264.5,55800],["2021-04-20",64264.5,65355.05,63797.12,63797.12,110200],["2021-04-22",63797.12,63797.12,59980.2,59980.2,137900],["2021-04-23",59980.2,62317.09,59279.13,62317.09,62300],["2021-04-26",62317.09,62317.09,59980.2,60369.68,73500],["2021-04-27",60369.68,60369.68,58578.07,59201.24,28400],["2021-04-28",59279.13,59590.72,59045.44,59201.24,30100],["2021-04-29",59201.24,60603.37,59045.44,59201.24,38600],["2021-05-04",58422.27,59201.24,56085.38,58032.79,47900],["2021-05-05",58422.27,60603.37,58422.27,59045.44,55200],["2021-05-06",59201.24,60291.79,58811.76,58811.76,70800],["2021-05-07",59045.44,59201.24,57253.83,58889.65,45000],["2021-05-10",58889.65,58889.65,54916.94,56630.66,57100],["2021-05-11",56630.66,58811.76,56630.66,56786.45,34700],["2021-05-12",56085.38,62394.99,56085.38,60525.48,35400],["2021-05-13",60525.48,60603.37,59824.41,59824.41,29000],["2021-05-14",59824.41,60681.27,58655.96,59902.3,36500],["2021-05-17",59902.3,60291.79,57721.21,58889.65,43500],["2021-05-18",57020.14,58032.79,56864.35,57565.41,39000],["2021-05-19",56942.24,57877.0,56319.07,57253.83,30000],["2021-05-20",56163.28,57253.83,55306.42,55384.32,105300],["2021-05-21",56864.35,58733.86,55695.9,57565.41,73700],["2021-05-24",59590.72,60681.27,57565.41,60681.27,128000],["2021-05-25",60681.27,61148.65,60291.79,60992.85,67000],["2021-05-26",60369.68,61382.34,60369.68,60369.68,21900],["2021-05-27",60369.68,61148.65,59590.72,60525.48,53800],["2021-05-28",60525.48,61538.13,60525.48,61226.54,40000],["2021-05-31",61226.54,62239.2,60759.16,61070.75,75303],["2021-06-01",61070.75,62239.2,60914.96,61927.61,98200],["2021-06-02",61927.61,63875.02,61538.13,63096.06,40100],["2021-06-03",69327.76,69327.76,60759.16,61616.02,77102],["2021-06-04",61693.92,62317.09,60213.89,60291.79,62500],["2021-06-07",60291.79,61927.61,59824.41,59980.2,53800],["2021-06-08",60135.99,61538.13,57877.0,58344.38,59800],["2021-06-09",58344.38,59980.2,57643.31,59434.93,46500],["2021-06-10",59980.2,60525.48,58811.76,59045.44,29900],["2021-06-11",59045.44,60525.48,57954.9,59045.44,55500],["2021-06-14",59590.72,60213.89,59357.03,59824.41,47900],["2021-06-15",60603.37,60603.37,59512.82,59512.82,38000],["2021-06-16",60525.48,60525.48,58655.96,58655.96,38100],["2021-06-17",58733.86,59746.51,58188.58,58811.76,34900],["2021-06-18",58889.65,59590.72,58578.07,58811.76,67000],["2021-06-21",58811.76,59590.72,58655.96,58733.86,46000],["2021-06-22",58811.76,62317.09,58578.07,61538.13,140100],["2021-06-23",61538.13,61538.13,58422.27,58422.27,45900],["2021-06-24",59980.2,59980.2,58422.27,58422.27,29300],["2021-06-25",58578.07,59201.24,58422.27,58578.07,31100],["2021-06-28",58733.86,59902.3,58655.96,58967.55,19100],["2021-06-29",60759.16,60759.16,59123.34,59357.03,37800],["2021-06-30",59434.93,59668.62,58967.55,59201.24,34304],["2021-07-01",59201.24,60213.89,59045.44,59045.44,45800],["2021-07-02",59201.24,60135.99,59201.24,59590.72,54000],["2021-07-05",59590.72,59902.3,58811.76,58889.65,34400],["2021-07-06",59357.03,59668.62,56085.38,57487.52,64000],["2021-07-07",57487.52,58344.38,56864.35,56864.35,61200],["2021-07-08",56942.24,57954.9,56085.38,56241.18,47600],["2021-07-09",56552.76,58422.27,55306.42,55773.8,43300],["2021-07-12",55773.8,55773.8,51411.6,51411.6,83800],["2021-07-13",51411.6,56552.76,51411.6,54839.04,57800],["2021-07-14",54839.04,56381.39,53810.81,55010.41,18300],["2021-07-15",55181.79,55524.53,54839.04,55096.1,16000],["2021-07-16",55267.47,56552.76,55096.1,55524.53,45000],["2021-07-19",55695.9,55695.9,54410.61,55438.84,39200],["2021-07-20",55695.9,59980.2,55438.84,59980.2,73600],["2021-07-21",60408.63,63407.64,60408.63,63407.64,140700],["2021-07-22",64264.5,64264.5,63064.9,63493.33,46300],["2021-07-23",63493.33,64264.5,63407.64,63407.64,46200],["2021-07-26",63407.64,64692.93,61608.24,64692.93,60700],["2021-07-27",64778.62,65121.36,63921.76,64264.5,31500],["2021-07-28",64264.5,64264.5,63236.27,63407.64,17500],["2021-07-29",63407.64,63664.7,62036.67,62208.04,48400],["2021-07-30",62293.72,63150.58,61693.92,62893.53,54800],["2021-08-02",62893.53,63407.64,62550.78,62636.47,34200],["2021-08-03",62636.47,63236.27,62379.41,63150.58,86900],["2021-08-04",63236.27,68548.8,62979.21,66492.34,137100],["2021-08-05",66492.34,66835.08,66492.34,66578.02,30400],["2021-08-06",66492.34,68120.37,65806.85,67434.88,58900],["2021-08-09",67434.88,72490.36,67263.51,72490.36,122300],["2021-08-10",72576.04,77117.4,70776.64,72147.61,112000],["2021-08-11",77117.4,77117.4,70862.32,70948.01,55500],["2021-08-12",70948.01,73090.16,70948.01,71633.5,37800],["2021-08-13",71633.5,71976.24,68548.8,71462.13,52600],["2021-08-16",71547.81,75318.0,71547.81,74546.82,42670],["2021-08-17",74546.82,74546.82,72833.1,72918.79,37000],["2021-08-18",72918.79,74975.25,71205.07,74375.45,48700],["2021-08-19",74375.45,74975.25,73689.96,74546.82,26400],["2021-08-20",74546.82,74632.51,71547.81,73347.22,67800],["2021-08-23",72833.1,74546.82,71976.24,71976.24,37594],["2021-08-24",71890.56,71976.24,69405.66,70776.64,34300],["2021-08-25",70776.64,71976.24,69834.09,71804.87,25340],["2021-08-26",71890.56,72747.42,70262.52,71033.7,27100],["2021-08-27",71033.7,71462.13,70519.58,71119.38,53207],["2021-08-30",71376.44,72661.73,71376.44,72318.99,40100],["2021-08-31",72318.99,75060.94,72318.99,74546.82,66760],["2021-09-01",73432.9,79687.98,73432.9,79687.98,205822],["2021-09-06",79687.98,83372.48,79687.98,80973.27,90699],["2021-09-07",81401.7,81401.7,77717.2,77717.2,43000],["2021-09-08",77717.2,78831.12,77717.2,77974.26,56200],["2021-09-09",78831.12,79773.67,77974.26,78402.69,29100],["2021-09-10",78402.69,79259.55,78402.69,78831.12,32400],["2021-09-13",78831.12,78916.81,76174.86,76517.6,41300],["2021-09-14",77974.26,77974.26,73689.96,73689.96,50800],["2021-09-15",75403.68,75403.68,74118.39,74546.82,29130],["2021-09-16",74546.82,75832.11,74546.82,74718.19,19700],["2021-09-17",76860.34,76860.34,75403.68,76688.97,38000],["2021-09-20",77117.4,77631.52,75917.8,76946.03,27900],["2021-09-21",77974.26,77974.26,74204.08,76260.54,64000],["2021-09-22",75403.68,77974.26,74546.82,76346.23,25300],["2021-09-23",76346.23,78488.38,74546.82,76431.91,35900],["2021-09-24",76431.91,77031.72,75403.68,75489.37,8100],["2021-09-27",74461.14,77460.15,74461.14,74718.19,64500],["2021-09-28",74718.19,76260.54,74204.08,76260.54,53900],["2021-09-29",76260.54,76260.54,74889.57,76260.54,24100],["2021-09-30",74975.25,77974.26,74889.57,77631.52,32500],["2021-10-01",78231.32,78231.32,76260.54,77117.4,122900],["2021-10-04",75060.94,77117.4,74718.19,74718.19,53110],["2021-10-05",74975.25,76089.17,74546.82,75403.68,32200],["2021-10-06",75489.37,77974.26,75489.37,77974.26,61700],["2021-10-07",78831.12,81230.33,78059.95,79859.35,46700],["2021-10-08",79859.35,83715.22,79859.35,82858.36,119500],["2021-10-11",82772.68,85257.57,82258.56,83972.28,163210],["2021-10-12",83972.28,88170.9,83543.85,88170.9,70364],["2021-10-13",89970.3,96910.87,89970.3,96910.87,100600],["2021-10-14",98538.9,102737.52,96910.87,101109.48,141600],["2021-10-15",102737.52,111134.74,102052.03,105393.78,157400],["2021-10-18",105393.78,113533.95,105393.78,113533.95,121400],["2021-10-19",116447.28,117818.25,103680.06,106679.07,148700],["2021-10-20",106679.07,111391.8,106507.7,109592.4,73800],["2021-10-21",111134.74,114133.75,109763.77,114133.75,48500],["2021-10-22",116447.28,118760.8,114219.44,118418.05,57000],["2021-10-25",118503.74,130242.72,118246.68,128443.32,112300],["2021-10-26",128529.0,137097.6,128443.32,134527.02,87500],["2021-10-27",137183.29,147979.72,137183.29,147979.72,87800],["2021-10-28",157405.18,162717.72,151664.22,161432.43,185500],["2021-10-29",161946.54,170943.57,161946.54,170515.14,102200],["2021-11-01",171372.0,187566.66,165373.98,187566.66,185500],["2021-11-02",195107.03,206246.21,195107.03,206246.21,93400],["2021-11-03",209930.7,226810.85,185681.57,185681.57,277710],["2021-11-04",171372.0,185081.76,167173.39,167259.08,181000],["2021-11-05",167944.56,179940.6,167087.7,167516.13,83254],["2021-11-08",167601.82,176513.16,166230.84,168801.42,65800],["2021-11-09",169229.85,185510.19,165373.98,184224.9,121600],["2021-11-10",188509.2,202647.39,188509.2,202647.39,82200],["2021-11-11",218499.3,222869.29,203932.68,222869.29,121100],["2021-11-12",229638.48,242491.38,227924.76,239920.8,94100],["2021-11-15",248489.4,263912.88,215928.72,249346.26,159850],["2021-11-16",252773.7,257058.0,231352.2,239920.8,80100],["2021-11-17",239920.8,239920.8,222783.6,225354.18,85700],["2021-11-18",225354.18,245747.45,214215.0,240777.66,86800],["2021-11-19",240949.04,250203.12,222783.6,228781.62,95600],["2021-11-22",228867.31,233065.92,205903.46,205903.46,140800],["2021-11-23",197077.8,209073.84,187652.34,190222.92,102410],["2021-11-24",190222.92,209073.84,190222.92,203075.82,77800],["2021-11-25",205646.4,223383.41,205646.4,223383.41,91900],["2021-11-26",245061.96,245661.77,231352.2,245661.77,161100],["2021-11-29",245661.77,263912.88,221498.31,252773.7,94900],["2021-11-30",257058.0,257058.0,245061.96,245061.96,92700],["2021-12-01",239920.8,244205.1,227067.9,229638.48,66800],["2021-12-02",238207.08,241634.52,229724.17,236836.11,78700],["2021-12-03",238207.08,239920.8,222783.6,222783.6,77000],["2021-12-06",227067.9,227067.9,209930.7,212415.6,64600],["2021-12-07",213358.14,221069.88,195364.08,216357.15,79500],["2021-12-08",217642.44,222355.17,216785.58,220213.02,60600],["2021-12-09",218499.3,222783.6,215243.24,215928.72,54000],["2021-12-10",216014.41,219356.16,210787.56,210873.25,76900],["2021-12-13",210958.94,227067.9,204104.06,225868.3,93600],["2021-12-14",226211.04,238207.08,219356.16,220298.71,65200],["2021-12-15",221926.74,231352.2,221069.88,226211.04,87000],["2021-12-16",226211.04,239063.94,226211.04,239063.94,122100],["2021-12-17",241634.52,248489.4,239063.94,242577.07,111700],["2021-12-20",245061.96,245061.96,230581.03,235636.5,86200],["2021-12-21",235636.5,239063.94,225354.18,232209.06,163800],["2021-12-22",232209.06,232209.06,214215.0,223640.46,306200],["2021-12-23",223640.46,223640.46,207360.12,214215.0,160300],["2021-12-24",213358.14,229552.8,205903.46,214215.0,155200],["2021-12-27",222783.6,225354.18,214215.0,224497.32,186800],["2021-12-28",231352.2,231352.2,221069.88,221155.57,181700],["2021-12-29",221155.57,222783.6,215500.29,215928.72,173100],["2021-12-30",215928.72,217642.44,213186.77,213358.14,132400],["2021-12-31",214643.43,231352.2,212586.97,222697.92,119600],["2022-01-04",231352.2,239063.94,222783.6,239063.94,284200],["2022-01-05",244205.1,262970.34,244205.1,262970.34,168700],["2022-01-06",281050.09,289190.26,281050.09,289190.26,55600],["2022-01-07",318066.44,318066.44,299901.01,318066.44,81200],["2022-01-10",349855.94,349855.94,316952.52,323036.23,365600],["2022-01-11",323036.23,355339.85,323036.23,355339.85,144200],["2022-01-12",359881.21,390813.85,320037.22,377018.41,360800],["2022-01-13",377018.41,414720.25,339316.57,339316.57,262730],["2022-01-14",317038.21,373248.22,305384.91,373248.22,282800],["2022-01-17",410435.95,410435.95,336146.18,336146.18,236300],["2022-01-18",321322.51,334175.41,302557.27,302557.27,133900],["2022-01-19",272310.11,272310.11,272310.11,272310.11,40800],["2022-01-20",245147.65,299472.58,245147.65,299472.58,194700],["2022-01-21",329376.99,329376.99,329376.99,329376.99,9600],["2022-01-24",362280.41,362280.41,305042.17,306755.89,258200],["2022-01-25",299901.01,337431.47,276765.79,337431.47,253300],["2022-01-26",368449.81,368449.81,337431.47,347713.79,110200],["2022-01-27",347713.79,348313.6,313610.77,325606.81,93600],["2022-01-28",295702.39,325606.81,295702.39,325606.81,120500],["2022-02-07",340173.43,357310.63,293046.13,293046.13,86700],["2022-02-08",293046.13,293046.13,263741.51,263741.51,160500],["2022-02-09",239920.8,290047.12,239920.8,290047.12,130300],["2022-02-10",317038.21,319008.98,308469.61,319008.98,97500],["2022-02-11",319608.79,325606.81,291332.41,295702.39,95800],["2022-02-14",291332.41,318751.93,274195.21,308469.61,112900],["2022-02-15",317038.21,321322.51,308469.61,312839.59,76100],["2022-02-16",312753.91,341887.15,312753.91,340944.6,110500],["2022-02-17",340944.6,351141.23,325606.81,330747.97,97200],["2022-02-18",330747.97,342572.63,315324.49,342572.63,103800],["2022-02-21",342572.63,364165.51,336745.99,341887.15,175300],["2022-02-22",338459.71,338459.71,308555.29,310183.33,195200],["2022-02-23",310183.33,334175.41,310183.33,327320.53,68900],["2022-02-24",321322.51,333232.86,295702.39,321236.82,219700],["2022-02-25",321151.13,332461.69,317895.07,321322.51,63900],["2022-02-28",321322.51,321750.94,316181.35,321322.51,80700],["2022-03-01",317895.07,338459.71,317209.58,333318.55,119100],["2022-03-02",333318.55,337431.47,323807.4,324749.95,60400],["2022-03-03",327320.53,327320.53,323807.4,325007.0,47400],["2022-03-04",325606.81,336231.87,321322.51,328177.39,102800],["2022-03-07",334089.72,345314.59,329034.25,330062.48,115300],["2022-03-08",330062.48,330062.48,317038.21,317038.21,116200],["2022-03-09",317038.21,321493.88,299901.01,317038.21,100900],["2022-03-10",329891.11,330747.97,323036.23,323121.91,46200],["2022-03-11",323121.91,323893.09,313096.65,313782.14,48705],["2022-03-14",308469.61,321322.51,308469.61,312753.91,73000],["2022-03-15",321322.51,321322.51,313610.77,318751.93,46600],["2022-03-16",323893.09,325606.81,312411.16,312753.91,125000],["2022-03-17",323893.09,344029.3,312753.91,316095.66,106200],["2022-03-18",319608.79,325606.81,315838.6,323036.23,83400],["2022-03-21",323036.23,331604.83,321750.94,331262.08,116800],["2022-03-22",331262.08,341887.15,326463.67,328605.82,151900],["2022-03-23",328605.82,328605.82,320979.76,322093.68,90900],["2022-03-24",327491.9,327491.9,317038.21,318494.87,110000],["2022-03-25",322265.05,322265.05,314553.31,316181.35,92000],["2022-03-28",316009.97,316009.97,285248.7,302385.9,165900],["2022-03-29",302300.21,318751.93,295616.71,314639.0,126300],["2022-03-30",314639.0,314639.0,287048.11,290475.55,154500],["2022-03-31",290475.55,301614.73,290475.55,290732.6,62950],["2022-04-01",291332.41,298187.29,290132.8,297244.74,74200],["2022-04-04",297330.43,301614.73,292189.27,292189.27,43200],["2022-04-05",292103.58,293902.99,287904.97,291332.41,61900],["2022-04-06",287048.11,287048.11,270082.28,272481.49,113700],["2022-04-07",272481.49,272481.49,256201.14,257058.0,120900],["2022-04-08",257058.0,273338.35,252773.7,259285.84,83200],["2022-04-12",267340.33,267340.33,239920.8,239920.8,68200],["2022-04-13",239920.8,247118.43,217642.44,240777.66,105200],["2022-04-14",248489.4,254487.42,233580.04,234779.64,60700],["2022-04-15",234779.64,234779.64,211644.42,211644.42,63500],["2022-04-18",211644.42,212501.28,191079.78,209073.84,125600],["2022-04-19",217642.44,221069.88,209073.84,212501.28,61100],["2022-04-20",212501.28,222783.6,205732.09,210787.56,48900],["2022-04-21",209930.7,214215.0,189708.81,189708.81,172000],["2022-04-22",171372.0,184224.9,170772.2,170772.2,165000],["2022-04-25",170515.14,187652.34,153720.69,153720.69,207700],["2022-04-26",138382.89,169058.48,138382.89,168801.42,353600],["2022-04-27",179940.6,185081.76,158519.1,181654.32,109000],["2022-04-28",181654.32,184139.22,170343.77,170343.77,115400],["2022-04-29",169486.91,179940.6,160232.82,173942.58,162800],["2022-05-04",173942.58,174799.44,156548.32,156548.32,154100],["2022-05-05",156548.32,161946.54,140953.47,146180.32,142400],["2022-05-06",145666.2,145666.2,131613.7,131613.7,188900],["2022-05-09",131613.7,131613.7,118503.74,118503.74,208100],["2022-05-10",106679.07,123387.84,106679.07,120131.77,207100],["2022-05-11",108821.22,132127.81,108821.22,132127.81,142400],["2022-05-12",132898.99,140525.04,118932.17,118932.17,175200],["2022-05-13",119960.4,130242.72,107107.5,107107.5,232900],["2022-05-16",107107.5,115590.42,105479.47,109678.08,203300],["2022-05-17",98710.27,120645.89,98710.27,120645.89,100700],["2022-05-18",127672.14,131956.44,124244.7,126815.28,241400],["2022-05-19",126815.28,126815.28,116104.53,125101.56,105600],["2022-05-20",125101.56,134098.59,125101.56,127672.14,143500],["2022-05-23",128529.0,131099.58,114904.93,114904.93,156700],["2022-05-24",115676.1,121674.12,108050.05,121674.12,123500],["2022-05-25",128529.0,130242.72,122530.98,130071.35,138900],["2022-05-26",130242.72,132727.62,127243.71,127672.14,124000],["2022-05-27",125187.25,136754.86,124244.7,133670.16,199600],["2022-05-30",133841.53,147037.18,133841.53,147037.18,186300],["2022-05-31",154234.8,161689.49,150807.36,161689.49,263900],["2022-06-01",158519.1,176513.16,158519.1,166230.84,337400],["2022-06-02",166230.84,168372.99,150978.73,151064.42,199049],["2022-06-03",150807.36,161946.54,148236.78,159375.96,159900],["2022-06-06",161946.54,162803.4,145666.2,152521.08,118100],["2022-06-07",152521.08,152521.08,138811.32,142667.19,174000],["2022-06-08",143095.62,156891.07,143095.62,156376.95,121950],["2022-06-09",157662.24,161946.54,151407.16,153377.94,63000],["2022-06-10",153377.94,153377.94,146523.06,146694.43,104600],["2022-06-13",137954.46,142238.76,132042.13,132042.13,206400],["2022-06-14",132042.13,137097.6,121674.12,128614.69,197700],["2022-06-15",135555.25,135555.25,115761.79,115761.79,247800],["2022-06-16",119103.54,123216.47,115676.1,115676.1,154100],["2022-06-17",114819.24,114819.24,104108.49,104108.49,315100],["2022-06-20",113962.38,113962.38,93740.49,93740.49,213400],["2022-06-21",88770.7,92026.77,84400.71,84400.71,260100],["2022-06-22",76003.48,92797.94,76003.48,92797.94,327300],["2022-06-23",95111.46,101537.91,94254.6,100252.62,254200],["2022-06-24",104365.55,106250.64,94254.6,94254.6,341100],["2022-06-27",95111.46,97682.04,87399.72,90827.16,271800],["2022-06-28",90912.85,99909.88,90912.85,99395.76,230100],["2022-06-29",99310.08,99909.88,95111.46,96396.75,216300],["2022-06-30",96396.75,96825.18,86799.92,86799.92,235600],["2022-07-01",86542.86,93397.74,78402.69,87399.72,267200],["2022-07-04",88942.07,91684.02,86542.86,86628.55,140460],["2022-07-05",87399.72,88256.58,82258.56,82258.56,164400],["2022-07-06",83115.42,87228.35,78831.12,80544.84,212700],["2022-07-07",80544.84,84229.34,79773.67,81401.7,142200],["2022-07-08",73261.53,89199.13,73261.53,87485.41,226700],["2022-07-11",87485.41,91598.34,84486.4,85514.63,245500],["2022-07-12",85686.0,91684.02,85686.0,91598.34,270200],["2022-07-13",91684.02,95111.46,90741.48,91255.59,187900],["2022-07-14",89970.3,93397.74,88256.58,91684.02,139400],["2022-07-15",92540.88,96825.18,91855.39,95197.15,225700],["2022-07-18",95282.83,97510.67,90055.99,91255.59,248200],["2022-07-19",91255.59,92969.31,88256.58,90398.73,177300],["2022-07-20",90398.73,96653.81,90398.73,92455.2,230600],["2022-07-21",92540.88,96311.07,91512.65,91855.39,226000],["2022-07-22",90827.16,91684.02,82686.99,87399.72,307600],["2022-07-25",87399.72,87828.15,83886.6,85686.0,197800],["2022-07-26",86542.86,87913.84,85343.26,85771.69,90100],["2022-07-27",85343.26,87228.35,84829.14,86885.61,92600],["2022-07-28",88256.58,95111.46,88256.58,91855.39,262600],["2022-07-29",94254.6,94254.6,90055.99,90141.67,144800],["2022-08-01",90055.99,95882.64,89970.3,95111.46,275700],["2022-08-02",95968.32,98967.33,95111.46,97167.93,306700],["2022-08-03",98538.9,98538.9,94340.29,96482.44,186800],["2022-08-04",96653.81,102737.52,96482.44,99481.45,238300],["2022-08-05",100081.25,102994.57,98538.9,102994.57,328600],["2022-08-08",104536.92,111220.43,103680.06,110963.37,392800],["2022-08-09",118157.27,120226.74,110963.37,116284.88,266200],["2022-08-10",116284.88,122099.13,114708.14,122099.13,181400],["2022-08-11",122197.67,128110.47,116284.88,117763.08,390700],["2022-08-12",117763.08,121212.21,115792.15,121212.21,231900],["2022-08-15",121212.21,124661.34,120226.74,120522.38,161200],["2022-08-16",120522.38,120522.38,113328.49,118255.81,162700],["2022-08-17",118354.36,124168.6,118255.81,118354.36,269900],["2022-08-18",118157.27,118354.36,114708.14,115397.97,215900],["2022-08-19",115397.97,117073.26,113328.49,114313.95,160800],["2022-08-22",114313.95,114313.95,103868.02,106430.23,333400],["2022-08-23",105444.77,114313.95,101995.64,114313.95,281709],["2022-08-24",114313.95,115299.42,110864.83,112737.21,104300],["2022-08-25",112737.21,113328.49,110372.09,111456.1,115300],["2022-08-26",111456.1,113131.4,109288.08,110470.64,145100],["2022-08-29",107415.7,107415.7,103473.84,106430.23,249400],["2022-08-30",106627.33,109977.91,104557.85,105444.77,90200],["2022-08-31",104459.3,106430.23,95590.12,105543.31,106500],["2022-09-05",105543.31,107317.15,103178.2,105149.13,78300],["2022-09-06",103079.65,107415.7,103079.65,105543.31,181400],["2022-09-07",105444.77,105838.95,101502.91,101502.91,118700],["2022-09-08",101601.45,103079.65,99531.98,99531.98,142000],["2022-09-09",99531.98,100714.53,94604.65,99433.43,175300],["2022-09-12",100517.44,103473.84,99531.98,100517.44,53500],["2022-09-13",100813.08,100911.63,97561.05,98447.97,75400],["2022-09-14",98447.97,98447.97,93619.19,97462.5,100600],["2022-09-15",98447.97,98447.97,97462.5,97758.14,47100],["2022-09-16",97462.5,97758.14,93619.19,93619.19,110100],["2022-09-19",93619.19,93619.19,84848.55,84848.55,238600],["2022-09-20",84750.0,87804.94,84257.27,87804.94,165700],["2022-09-21",87804.94,88002.03,85735.47,86622.38,88300],["2022-09-22",85735.47,87607.85,85045.64,86819.48,90400],["2022-09-23",86720.93,87509.3,84848.55,85735.47,109000],["2022-09-26",85242.73,85242.73,77161.92,77161.92,284900],["2022-09-27",77161.92,78837.21,74993.9,74993.9,117200],["2022-09-28",74895.35,75979.36,73220.06,74698.26,122300],["2022-09-29",74895.35,77457.56,72628.78,72924.42,105000],["2022-09-30",68982.56,71741.86,65631.98,71249.13,201400],["2022-10-03",71249.13,71249.13,64153.78,64153.78,150400],["2022-10-04",64153.78,65139.24,57748.26,57748.26,373400],["2022-10-05",61985.76,63463.95,57748.26,62478.49,232000],["2022-10-06",63069.77,63562.5,57156.98,57255.52,170500],["2022-10-07",59127.91,59127.91,51638.37,51638.37,240200],["2022-10-10",51638.37,51638.37,46513.95,49273.26,219100],["2022-10-11",49273.26,49470.35,44345.93,44345.93,257900],["2022-10-12",40699.71,46316.86,40009.88,44345.93,345800],["2022-10-13",39911.34,46612.5,39911.34,45134.3,127300],["2022-10-14",45824.13,48189.24,44838.66,47696.51,208000],["2022-10-17",47893.6,47893.6,44345.93,44345.93,168600],["2022-10-18",48780.52,48780.52,44345.93,48780.52,220400],["2022-10-19",49667.44,53215.12,49076.16,51539.83,290025],["2022-10-20",51539.83,51539.83,49765.99,50751.45,196500],["2022-10-21",50751.45,50751.45,45725.58,45725.58,330200],["2022-10-24",45725.58,46316.86,41192.44,41192.44,283800],["2022-10-25",37250.58,42375.0,37152.03,37152.03,542700],["2022-10-26",34984.01,39221.51,33505.81,33505.81,385700],["2022-10-27",30155.23,36856.4,30155.23,36856.4,327400],["2022-10-28",39221.51,40404.07,37447.67,37841.86,326400],["2022-10-31",37841.86,38433.14,34097.09,35870.93,424200],["2022-11-01",35476.74,38433.14,34491.28,36856.4,334900],["2022-11-02",37053.49,37940.41,36166.57,36166.57,183100],["2022-11-03",36265.12,36265.12,34195.64,35082.56,211400],["2022-11-04",35082.56,35082.56,31633.43,31633.43,462500],["2022-11-07",28479.94,31633.43,28479.94,28479.94,407500],["2022-11-08",25819.19,28479.94,25720.64,25720.64,853500],["2022-11-09",23158.43,28282.85,23158.43,27198.84,585600],["2022-11-10",27297.38,27297.38,24538.08,24538.08,180000],["2022-11-11",22271.51,25622.09,22172.97,22172.97,722800],["2022-11-14",22074.42,22074.42,20004.94,20004.94,379900],["2022-11-15",18723.84,18723.84,18034.01,18034.01,242300],["2022-11-16",16260.17,19807.85,16260.17,19807.85,800900],["2022-11-17",21778.78,21778.78,20497.67,21778.78,232300],["2022-11-18",23651.16,23946.8,22665.7,23946.8,857100],["2022-11-21",25622.09,26311.92,25622.09,26311.92,70500],["2022-11-22",28874.13,28874.13,28874.13,28874.13,224600],["2022-11-23",31731.98,31731.98,29859.59,31731.98,1501200],["2022-11-24",29563.95,34885.47,29563.95,34885.47,514100],["2022-11-25",38334.59,38334.59,37841.86,38334.59,79800],["2022-11-28",42079.36,42079.36,42079.36,42079.36,59900],["2022-11-29",46218.31,46218.31,45725.58,46218.31,950800],["2022-11-30",50751.45,50751.45,50751.45,50751.45,109400],["2022-12-01",55777.33,55777.33,55777.33,55777.33,72800],["2022-12-02",61295.93,61295.93,59127.91,61295.93,1251900],["2022-12-05",67405.81,67405.81,67405.81,67405.81,155200],["2022-12-06",74106.98,74106.98,60704.65,67011.63,1921200],["2022-12-07",67011.63,67011.63,60310.47,60310.47,1500800],["2022-12-08",59127.91,66321.8,54693.31,66321.8,1072600],["2022-12-09",72431.69,72924.42,60113.37,67997.09,1111800],["2022-12-12",71446.22,71446.22,61197.38,61197.38,951900],["2022-12-13",59127.91,62084.3,55087.5,58240.99,1061300],["2022-12-14",61098.84,63562.5,57156.98,57748.26,349900],["2022-12-15",57748.26,59522.09,54397.67,56270.06,436900],["2022-12-16",56171.51,57156.98,53313.66,55974.42,449900],["2022-12-19",55974.42,60113.37,55186.05,55186.05,432400],["2022-12-20",55186.05,55284.59,49667.44,49667.44,1017500],["2022-12-21",49667.44,51244.19,44740.12,44740.12,698700],["2022-12-22",44740.12,46513.95,40404.07,45725.58,722900],["2022-12-23",46316.86,47203.78,43853.2,44345.93,314700],["2022-12-26",44740.12,44740.12,39911.34,39911.34,562500],["2022-12-27",39911.34,43853.2,37447.67,43853.2,619700],["2022-12-28",46021.22,48189.24,46021.22,48189.24,188500],["2022-12-29",52919.48,52919.48,49667.44,52032.56,1280000],["2022-12-30",52032.56,53806.4,50258.72,50850.0,349900],["2023-01-03",50160.17,55875.87,50160.17,55875.87,528900],["2023-01-04",61394.48,61394.48,55974.42,56171.51,754400],["2023-01-05",56762.79,57156.98,52328.2,55284.59,663400],["2023-01-06",55284.59,55875.87,52426.74,52722.38,492700],["2023-01-09",52722.38,54693.31,49076.16,49470.35,613600],["2023-01-10",51244.19,54200.58,48287.79,52623.84,597900],["2023-01-11",53215.12,54594.77,51736.92,52229.65,296000],["2023-01-12",52426.74,52722.38,50554.36,50554.36,248700],["2023-01-13",50160.17,52032.56,49667.44,49765.99,261300],["2023-01-16",49864.53,50258.72,48780.52,48977.62,252600],["2023-01-17",48977.62,51342.73,48879.07,50948.55,300500],["2023-01-18",51244.19,55974.42,51244.19,55974.42,702200],["2023-01-19",57156.98,58043.9,54299.13,55777.33,452000],["2023-01-27",55777.33,57649.71,54200.58,54397.67,450300],["2023-01-30",54299.13,58536.63,53215.12,56171.51,641000],["2023-01-31",56171.51,58043.9,55383.14,58043.9,465500],["2023-02-01",58635.17,59916.28,52328.2,52722.38,950400],["2023-02-02",52722.38,53609.3,50948.55,51539.83,585800],["2023-02-03",51539.83,53215.12,50948.55,52229.65,318100],["2023-02-06",52328.2,53018.02,51145.64,52229.65,240100],["2023-02-07",53215.12,53215.12,49568.9,49568.9,352900],["2023-02-08",49568.9,51441.28,45528.49,49963.08,687800],["2023-02-09",49963.08,50751.45,49371.8,49371.8,141600],["2023-02-10",49371.8,49470.35,47302.33,47302.33,356700],["2023-02-13",45824.13,47105.23,42769.19,43261.92,563800],["2023-02-14",43261.92,44937.21,43261.92,43853.2,219000],["2023-02-15",43853.2,48189.24,43261.92,48189.24,437400],["2023-02-16",50751.45,50751.45,47302.33,48287.79,252300],["2023-02-17",48287.79,50258.72,47795.06,47992.15,306500],["2023-02-20",48189.24,52229.65,48189.24,52229.65,609810],["2023-02-21",52623.84,54200.58,51244.19,51342.73,331000],["2023-02-22",50258.72,50258.72,47795.06,47893.6,582700],["2023-02-23",47893.6,48189.24,45429.94,47893.6,334100],["2023-02-24",48484.88,49273.26,46612.5,47203.78,142800],["2023-02-27",47203.78,47203.78,44247.38,44345.93,321800],["2023-02-28",44444.48,45922.67,43459.01,44444.48,209300],["2023-03-01",44937.21,45232.85,40404.07,45232.85,385200],["2023-03-02",45232.85,45824.13,44543.02,44543.02,80500],["2023-03-03",44740.12,44937.21,42769.19,42769.19,217800],["2023-03-06",43360.47,47006.69,43360.47,45232.85,394900],["2023-03-07",45232.85,45824.13,44247.38,44444.48,119300],["2023-03-08",44345.93,44838.66,43163.37,44641.57,268200],["2023-03-09",44740.12,45627.03,44247.38,44345.93,200900],["2023-03-10",43853.2,44050.29,43064.83,43360.47,240000],["2023-03-13",42867.73,43360.47,42177.91,42867.73,202800],["2023-03-14",43163.37,43163.37,41192.44,41389.53,275700],["2023-03-15",41882.27,44345.93,41882.27,43754.65,338400],["2023-03-16",43754.65,44345.93,42276.45,42375.0,214400],["2023-03-17",43163.37,43557.56,42276.45,42375.0,163700],["2023-03-20",42572.09,43163.37,41389.53,41389.53,247000],["2023-03-21",41882.27,41882.27,40896.8,41586.63,176100],["2023-03-22",42276.45,43261.92,41980.81,42079.36,254600],["2023-03-23",42867.73,42966.28,41389.53,41882.27,136600],["2023-03-24",42375.0,42769.19,41882.27,42079.36,329700],["2023-03-27",42276.45,42867.73,42276.45,42375.0,212300],["2023-03-28",42867.73,46316.86,42867.73,44148.84,581400],["2023-03-29",44148.84,44345.93,43459.01,43754.65,173800],["2023-03-30",44345.93,45331.4,43360.47,43557.56,242700],["2023-03-31",43656.1,44345.93,43163.37,44148.84,214500],["2023-04-03",45331.4,47302.33,44641.57,47105.23,721700],["2023-04-04",47696.51,47795.06,45824.13,46316.86,315700],["2023-04-05",46316.86,47499.42,45725.58,46809.59,663500],["2023-04-06",47597.97,51441.28,46908.14,51441.28,1125600],["2023-04-07",52229.65,56072.97,51736.92,53412.21,824700],["2023-04-10",54200.58,57156.98,51244.19,52131.1,1036300],["2023-04-11",51342.73,53313.66,48780.52,53313.66,903200],["2023-04-12",54200.58,55284.59,51835.47,52722.38,595300],["2023-04-13",53215.12,53510.76,50850.0,50850.0,470100],["2023-04-14",51244.19,51736.92,47795.06,47795.06,813700],["2023-04-17",47302.33,48287.79,47105.23,48189.24,323600],["2023-04-18",48287.79,50850.0,47597.97,50357.27,421500],["2023-04-19",50455.81,50751.45,47302.33,47302.33,363300],["2023-04-20",48189.24,48287.79,47302.33,47893.6,257500],["2023-04-21",47893.6,48583.43,47400.87,47499.42,278200],["2023-04-24",47499.42,47992.15,46316.86,47203.78,258100],["2023-04-25",47499.42,48090.7,46513.95,46513.95,268200],["2023-04-26",46513.95,46809.59,45824.13,46809.59,256900],["2023-04-27",47203.78,48780.52,47203.78,47795.06,347800],["2023-04-28",47795.06,49076.16,47795.06,48484.88,403200],["2023-05-04",48287.79,49470.35,47400.87,47696.51,389400],["2023-05-05",47696.51,47795.06,46908.14,46908.14,227000],["2023-05-08",47302.33,47795.06,47105.23,47499.42,207900],["2023-05-09",47499.42,48287.79,47302.33,47400.87,167800],["2023-05-10",47400.87,50751.45,47302.33,50160.17,660800],["2023-05-11",50850.0,52229.65,50258.72,50751.45,704600],["2023-05-12",50850.0,50948.55,49273.26,49765.99,526100],["2023-05-15",49864.53,53018.02,49765.99,51441.28,1230900],["2023-05-16",52032.56,52131.1,50061.63,50751.45,585800],["2023-05-17",51244.19,52525.29,50061.63,50455.81,1167800],["2023-05-18",50554.36,50751.45,49273.26,49273.26,534500],["2023-05-19",48287.79,49273.26,44345.93,45035.76,2339700],["2023-05-22",44345.93,46612.5,42966.28,45331.4,843700],["2023-05-23",45331.4,46119.77,44838.66,44937.21,425700],["2023-05-24",45331.4,45725.58,44838.66,44937.21,568200],["2023-05-25",44937.21,45035.76,43853.2,43853.2,570700],["2023-05-26",43360.47,44444.48,43360.47,43853.2,389000],["2023-05-29",43853.2,45134.3,43853.2,44641.57,406100],["2023-05-30",44641.57,45627.03,44641.57,44641.57,392700],["2023-05-31",45331.4,45331.4,44148.84,44345.93,432700],["2023-06-01",44345.93,44838.66,43853.2,43951.74,452800],["2023-06-02",44050.29,45429.94,43951.74,44247.38,422800],["2023-06-05",44345.93,45134.3,44148.84,44148.84,352000],["2023-06-06",44148.84,44345.93,43853.2,44345.93,506900],["2023-06-07",44641.57,47302.33,44444.48,47302.33,1208600],["2023-06-08",47302.33,48780.52,45824.13,46119.77,787500],["2023-06-09",45627.03,46415.41,44247.38,45528.49,691100],["2023-06-12",45528.49,46218.31,44444.48,45528.49,481300],["2023-06-13",45528.49,46711.05,45528.49,46612.5,833200],["2023-06-14",47203.78,47795.06,46021.22,46021.22,1063100],["2023-06-15",46021.22,46021.22,44937.21,45331.4,412200],["2023-06-16",45725.58,47006.69,44937.21,44937.21,743400],["2023-06-19",45134.3,45331.4,44247.38,44345.93,573500],["2023-06-20",44345.93,45035.76,44247.38,45035.76,313300],["2023-06-21",45134.3,45528.49,44838.66,45035.76,294900],["2023-06-22",45429.94,46809.59,45134.3,46021.22,610700],["2023-06-23",46316.86,46316.86,45134.3,45331.4,462500],["2023-06-26",45331.4,45528.49,44148.84,44641.57,649400],["2023-06-27",44740.12,45331.4,44543.02,45035.76,274900],["2023-06-28",45035.76,45331.4,44444.48,44740.12,358400],["2023-06-29",44740.12,44838.66,43360.47,43360.47,911900],["2023-06-30",43261.92,43360.47,39418.6,40896.8,674100],["2023-07-03",40896.8,41882.27,40896.8,41192.44,308400],["2023-07-04",41389.53,41389.53,40404.07,40896.8,249000],["2023-07-05",41093.9,41389.53,40798.26,40798.26,292300],["2023-07-06",40896.8,40896.8,39122.97,39418.6,525000],["2023-07-07",39418.6,39418.6,37447.67,38334.59,525700],["2023-07-10",38334.59,40601.16,37940.41,39911.34,328600],["2023-07-11",40009.88,40502.62,39024.42,39221.51,345200],["2023-07-12",39418.6,39615.7,38433.14,38728.78,253300],["2023-07-13",38925.87,40305.52,38334.59,39714.24,418300],["2023-07-14",40009.88,40601.16,39221.51,39320.06,276400],["2023-07-17",39320.06,40601.16,38531.69,39911.34,432900],["2023-07-18",39714.24,40206.98,39517.15,40108.43,219900],["2023-07-19",40206.98,43360.47,40206.98,42276.45,850200],["2023-07-20",43163.37,43163.37,40995.35,41389.53,390500],["2023-07-21",42375.0,42375.0,40601.16,41389.53,421200],["2023-07-24",41389.53,42375.0,41192.44,42276.45,636000],["2023-07-25",42375.0,43261.92,41783.72,42670.64,685700],["2023-07-26",42769.19,42769.19,41980.81,42375.0,371200],["2023-07-27",42473.55,43064.83,41586.63,42473.55,621600],["2023-07-28",42867.73,45232.85,42473.55,45232.85,1517700],["2023-07-31",45331.4,47992.15,45331.4,47302.33,1048600],["2023-08-01",47499.42,48287.79,44838.66,45035.76,1047600],["2023-08-02",44345.93,46415.41,44247.38,45134.3,563700],["2023-08-03",45134.3,46316.86,44838.66,45528.49,654700],["2023-08-04",46021.22,47105.23,45528.49,46908.14,1032300],["2023-08-07",47302.33,48386.34,47006.69,47795.06,1042300],["2023-08-08",47893.6,47893.6,46513.95,46711.05,796000],["2023-08-09",46711.05,47105.23,45824.13,46218.31,587200],["2023-08-10",46316.86,47597.97,46021.22,46316.86,672100],["2023-08-11",45824.13,47302.33,45331.4,46612.5,581500],["2023-08-14",47105.23,51244.19,47105.23,51244.19,913000],["2023-08-15",56368.6,56368.6,55186.05,56368.6,635900],["2023-08-16",61985.76,61985.76,58142.44,61098.84,2279800],["2023-08-17",62478.49,63661.05,58635.17,58635.17,870600],["2023-08-18",58339.53,59916.28,52820.93,52820.93,2539300],["2023-08-21",51145.64,54693.31,50258.72,53116.57,1225300],["2023-08-22",53116.57,54890.41,49273.26,53215.12,1107700],["2023-08-23",53215.12,55678.78,52032.56,52032.56,703400],["2023-08-24",53215.12,55974.42,50850.0,55087.5,1086000],["2023-08-25",55974.42,57058.43,53215.12,53215.12,958600],["2023-08-28",53215.12,54496.22,52426.74,54200.58,725400],["2023-08-29",54200.58,57156.98,54200.58,55284.59,946200],["2023-08-30",55383.14,55875.87,53609.3,54397.67,740200],["2023-08-31",54496.22,56171.51,54496.22,54594.77,701100],["2023-09-05",54693.31,58142.44,54594.77,57156.98,970500],["2023-09-06",57846.8,57846.8,55974.42,56959.88,762700],["2023-09-07",56959.88,60606.1,56959.88,59029.36,1165100],["2023-09-08",59029.36,60113.37,58043.9,58339.53,616000],["2023-09-11",58635.17,59127.91,54200.58,54200.58,1232700],["2023-09-12",54200.58,55481.69,53215.12,55481.69,667300],["2023-09-13",55481.69,58043.9,54693.31,55580.23,657800],["2023-09-14",55580.23,55580.23,52722.38,52722.38,843600],["2023-09-15",52722.38,53510.76,51244.19,52426.74,493200],["2023-09-18",52426.74,52426.74,50357.27,50948.55,568100],["2023-09-19",51047.09,51835.47,49864.53,51244.19,380400],["2023-09-20",52229.65,53116.57,50652.91,52722.38,381500],["2023-09-21",53116.57,53707.85,51441.28,51441.28,267400],["2023-09-22",51342.73,51441.28,46316.86,47992.15,793600],["2023-09-25",47992.15,48583.43,43261.92,43261.92,606100],["2023-09-26",42867.73,44345.93,41882.27,41882.27,501000],["2023-09-27",42375.0,44345.93,40896.8,44345.93,405300],["2023-09-28",44543.02,44740.12,42769.19,43459.01,299400],["2023-09-29",43360.47,44444.48,43163.37,43853.2,233000],["2023-10-02",43754.65,44641.57,43360.47,43853.2,244700],["2023-10-03",43656.1,43656.1,39615.7,39812.79,549000],["2023-10-04",39517.15,41882.27,38630.23,40699.71,433400],["2023-10-05",40896.8,41783.72,39418.6,39418.6,234400],["2023-10-06",39418.6,40404.07,39221.51,40404.07,235300],["2023-10-09",40404.07,41685.17,40404.07,41586.63,236000],["2023-10-10",41685.17,42473.55,41389.53,41389.53,213700],["2023-10-11",41389.53,41488.08,40699.71,41389.53,186800],["2023-10-12",41488.08,42670.64,41389.53,42177.91,458000],["2023-10-13",42375.0,42572.09,40896.8,42473.55,297100],["2023-10-16",42572.09,43360.47,41882.27,41882.27,207600],["2023-10-17",41783.72,42079.36,40404.07,40404.07,217600],["2023-10-18",40305.52,40699.71,37546.22,38630.23,320300],["2023-10-19",38728.78,39320.06,37250.58,37940.41,344500],["2023-10-20",38236.05,40404.07,37546.22,40305.52,268500],["2023-10-23",40404.07,40995.35,39221.51,39418.6,242400],["2023-10-24",39714.24,40404.07,39221.51,40108.43,125100],["2023-10-25",40502.62,40896.8,39517.15,39517.15,217300],["2023-10-26",39418.6,39418.6,35575.29,35772.38,799600],["2023-10-27",35772.38,38433.14,35279.65,38334.59,432100],["2023-10-30",38433.14,38433.14,37053.49,37053.49,181900],["2023-10-31",37152.03,37743.31,35575.29,36462.21,266100],["2023-11-01",36462.21,36560.76,35279.65,36462.21,237100],["2023-11-02",37447.67,39615.7,36954.94,39320.06,408300],["2023-11-03",39911.34,40896.8,38531.69,39122.97,304000],["2023-11-06",40601.16,40601.16,38728.78,39221.51,241600],["2023-11-07",39615.7,39615.7,38531.69,38630.23,215200],["2023-11-08",38630.23,42177.91,38433.14,42177.91,530600],["2023-11-09",42276.45,43853.2,41882.27,42670.64,625800],["2023-11-10",42670.64,43360.47,41783.72,42079.36,495900],["2023-11-13",42177.91,42375.0,41192.44,41586.63,399400],["2023-11-14",42375.0,42769.19,41586.63,42177.91,256400],["2023-11-15",42375.0,43656.1,42079.36,42079.36,587400],["2023-11-16",42177.91,42769.19,41882.27,42769.19,278800],["2023-11-17",43261.92,43656.1,39418.6,41586.63,714800],["2023-11-20",41389.53,41980.81,40108.43,40896.8,378500],["2023-11-21",41783.72,41783.72,40995.35,41685.17,189000],["2023-11-22",41783.72,42670.64,41389.53,42670.64,548500],["2023-11-23",42867.73,46908.14,42867.73,44148.84,1549600],["2023-11-24",43360.47,46908.14,42473.55,45922.67,1019900],["2023-11-27",47302.33,47302.33,44247.38,44345.93,541200],["2023-11-28",44345.93,44740.12,42473.55,43853.2,480400],["2023-11-29",43853.2,44937.21,43754.65,44345.93,312300],["2023-11-30",44444.48,45528.49,43754.65,43754.65,446100],["2023-12-01",43754.65,44247.38,42867.73,43557.56,395900],["2023-12-04",43656.1,46612.5,43656.1,46119.77,553500],["2023-12-05",46316.86,47105.23,45232.85,45824.13,405400],["2023-12-06",45429.94,46316.86,45232.85,46218.31,415300],["2023-12-07",46316.86,50160.17,46316.86,48090.7,1469750],["2023-12-08",48287.79,48287.79,46513.95,47105.23,317000],["2023-12-11",47105.23,47302.33,45627.03,45824.13,466600],["2023-12-12",45824.13,46908.14,45627.03,46119.77,181500],["2023-12-13",46316.86,46513.95,44345.93,44838.66,444900],["2023-12-14",45134.3,45824.13,44345.93,44345.93,277800],["2023-12-15",44444.48,44937.21,43754.65,44247.38,260900],["2023-12-18",44247.38,44345.93,43656.1,43754.65,167500],["2023-12-19",43853.2,44444.48,42670.64,44444.48,331300],["2023-12-20",44838.66,45331.4,43853.2,44148.84,126300],["2023-12-21",44247.38,44345.93,43656.1,44345.93,115400],["2023-12-22",44345.93,44641.57,43951.74,44345.93,165600],["2023-12-25",44345.93,44937.21,44148.84,44838.66,200300],["2023-12-26",44838.66,45725.58,44444.48,44444.48,168700],["2023-12-27",44543.02,44740.12,44050.29,44050.29,251000],["2023-12-28",44050.29,44543.02,43853.2,44444.48,238800],["2023-12-29",44345.93,44937.21,44247.38,44444.48,198700],["2024-01-02",44444.48,44740.12,43557.56,43557.56,221300],["2024-01-03",43557.56,43951.74,43360.47,43754.65,243500],["2024-01-04",43853.2,44838.66,43754.65,44050.29,303100],["2024-01-05",44148.84,44740.12,43951.74,44247.38,211000],["2024-01-08",44345.93,45331.4,44345.93,44838.66,353900],["2024-01-09",45035.76,45232.85,43951.74,44247.38,139900],["2024-01-10",44247.38,44345.93,42867.73,43064.83,421200],["2024-01-11",43064.83,43459.01,42867.73,43360.47,192000],["2024-01-12",43360.47,43360.47,39024.42,41586.63,488500],["2024-01-15",42375.0,42375.0,40896.8,40896.8,192400],["2024-01-16",41586.63,41586.63,40404.07,41192.44,166200],["2024-01-17",41192.44,41980.81,41093.9,41389.53,134800],["2024-01-18",41685.17,42079.36,41389.53,41586.63,162800],["2024-01-19",41783.72,42079.36,41093.9,41290.99,146800],["2024-01-22",41192.44,41685.17,40404.07,41685.17,227100],["2024-01-23",41685.17,41685.17,41192.44,41290.99,89300],["2024-01-24",41290.99,41389.53,40601.16,40699.71,172000],["2024-01-25",40699.71,40896.8,40404.07,40699.71,147500],["2024-01-26",40699.71,41389.53,40502.62,40798.26,105600],["2024-01-29",40798.26,40995.35,40601.16,40601.16,87600],["2024-01-30",40699.71,40699.71,40404.07,40699.71,127800],["2024-01-31",40896.8,41192.44,40404.07,40404.07,195240],["2024-02-01",40404.07,40699.71,40404.07,40601.16,91100],["2024-02-02",40896.8,42177.91,40798.26,40896.8,224200],["2024-02-05",40896.8,41192.44,40404.07,40601.16,109800],["2024-02-06",40699.71,40995.35,40601.16,40601.16,98100],["2024-02-07",40896.8,40896.8,40404.07,40502.62,191000],["2024-02-15",40896.8,42079.36,40896.8,41685.17,252200],["2024-02-16",41882.27,42572.09,41882.27,41980.81,238400],["2024-02-19",42079.36,42276.45,41290.99,41783.72,188000],["2024-02-20",41980.81,42867.73,41488.08,42177.91,254200],["2024-02-21",42177.91,42375.0,41685.17,41882.27,172900],["2024-02-22",41882.27,42473.55,41685.17,41882.27,177700],["2024-02-23",41882.27,41980.81,40798.26,40896.8,240400],["2024-02-26",40798.26,40896.8,40404.07,40699.71,177600],["2024-02-27",40995.35,41882.27,40798.26,41586.63,217400],["2024-02-28",41685.17,41980.81,40995.35,41093.9,129900],["2024-02-29",41093.9,41389.53,40798.26,41192.44,200200],["2024-03-01",41192.44,41685.17,41192.44,41488.08,182000],["2024-03-04",41980.81,42867.73,41882.27,42867.73,460400],["2024-03-05",42867.73,43360.47,42375.0,42572.09,319000],["2024-03-06",42572.09,42572.09,41389.53,42079.36,306300],["2024-03-07",42375.0,42670.64,41488.08,42177.91,209400],["2024-03-08",42177.91,42276.45,41389.53,41389.53,240400],["2024-03-11",41389.53,41586.63,40404.07,40601.16,218000],["2024-03-12",40601.16,41192.44,40305.52,40798.26,278700],["2024-03-13",40798.26,41192.44,40404.07,41093.9,140600],["2024-03-14",41192.44,41685.17,40995.35,41192.44,253300],["2024-03-15",41093.9,42769.19,41093.9,41882.27,436900],["2024-03-18",42079.36,44247.38,41685.17,43261.92,868900],["2024-03-19",43853.2,44148.84,41882.27,42177.91,259400],["2024-03-20",42572.09,42572.09,41290.99,42079.36,442700],["2024-03-21",42276.45,43557.56,41783.72,43064.83,572200],["2024-03-22",43360.47,46809.59,43360.47,45528.49,1247500],["2024-03-25",45528.49,46415.41,45035.76,45627.03,736100],["2024-03-26",45528.49,46711.05,44543.02,45429.94,506900],["2024-03-27",46021.22,46021.22,44937.21,45331.4,382600],["2024-03-28",45429.94,45627.03,44543.02,44641.57,378700],["2024-03-29",44641.57,44641.57,43853.2,43951.74,274100],["2024-04-01",43853.2,45232.85,43754.65,44641.57,376000],["2024-04-02",44641.57,44641.57,43656.1,44543.02,351500],["2024-04-03",44641.57,44937.21,43360.47,43656.1,339100],["2024-04-04",43656.1,43951.74,42867.73,43261.92,301100],["2024-04-05",42867.73,43163.37,42276.45,42375.0,340000],["2024-04-08",42375.0,42473.55,41685.17,41685.17,280600],["2024-04-09",41685.17,42079.36,41488.08,42079.36,168000],["2024-04-10",42177.91,42375.0,41586.63,41586.63,135300],["2024-04-11",41586.63,41685.17,40896.8,41389.53,276300],["2024-04-12",41586.63,42177.91,41488.08,41980.81,189300],["2024-04-15",41783.72,41980.81,37841.86,38334.59,400900],["2024-04-16",38433.14,38925.87,36462.21,37940.41,520500],["2024-04-17",38728.78,38728.78,37546.22,37546.22,177600],["2024-04-19",37743.31,37743.31,36265.12,36265.12,324100],["2024-04-22",36462.21,37250.58,36462.21,37250.58,193600],["2024-04-23",37250.58,37447.67,36265.12,36363.66,118100],["2024-04-24",36560.76,38433.14,36560.76,37940.41,176500],["2024-04-25",37940.41,37940.41,37152.03,37250.58,106700],["2024-04-26",36954.94,37841.86,36462.21,36954.94,209800],["2024-05-02",37053.49,37152.03,36462.21,36560.76,127000],["2024-05-03",36954.94,37152.03,36757.85,36856.4,114700],["2024-05-06",36757.85,37743.31,36757.85,37644.77,285100],["2024-05-07",37644.77,37940.41,35969.48,37349.13,129500],["2024-05-08",37250.58,37546.22,36757.85,37152.03,157100],["2024-05-09",37250.58,37644.77,36954.94,37152.03,117900],["2024-05-10",37250.58,37250.58,36757.85,37152.03,146200],["2024-05-13",37447.67,37546.22,37053.49,37250.58,128800],["2024-05-14",37250.58,37546.22,37053.49,37152.03,130600],["2024-05-15",37152.03,37743.31,37152.03,37644.77,203800],["2024-05-16",37743.31,38334.59,37743.31,38236.05,143500],["2024-05-17",38236.05,38236.05,37841.86,38038.95,121800],["2024-05-20",38137.5,38925.87,37743.31,38038.95,275900],["2024-05-21",38630.23,38925.87,37546.22,37940.41,144700],["2024-05-22",37940.41,41093.9,37940.41,40305.52,601700],["2024-05-23",40305.52,41685.17,39812.79,40699.71,303300],["2024-05-24",40699.71,40699.71,38236.05,38728.78,425500],["2024-05-27",38728.78,38925.87,38038.95,38236.05,154000],["2024-05-28",38334.59,39320.06,38334.59,38531.69,141500],["2024-05-29",38827.33,39024.42,38236.05,38827.33,253800],["2024-05-30",38630.23,38630.23,37940.41,38433.14,193500],["2024-05-31",38728.78,38728.78,38137.5,38236.05,87200],["2024-06-03",38531.69,39320.06,38433.14,38728.78,178300],["2024-06-04",38531.69,39122.97,38531.69,38531.69,102400],["2024-06-05",38630.23,38925.87,38334.59,38334.59,171400],["2024-06-06",38433.14,38433.14,37940.41,38038.95,148900],["2024-06-07",38236.05,38334.59,37940.41,37940.41,87800],["2024-06-10",37940.41,38236.05,37546.22,37644.77,157800],["2024-06-11",38137.5,38137.5,37152.03,37349.13,191700],["2024-06-12",37349.13,37841.86,37250.58,37841.86,106200],["2024-06-13",38137.5,38236.05,37447.67,37743.31,134800],["2024-06-14",37841.86,37841.86,37152.03,37152.03,146400],["2024-06-17",37250.58,37349.13,36462.21,36560.76,265200],["2024-06-18",36560.76,37152.03,36462.21,36757.85,71900],["2024-06-19",36757.85,37152.03,36363.66,36560.76,130300],["2024-06-20",36659.3,36659.3,36068.02,36462.21,100600],["2024-06-21",36560.76,36560.76,35969.48,35969.48,124200],["2024-06-24",35969.48,36659.3,35575.29,35673.84,164600],["2024-06-25",35772.38,36166.57,35673.84,35969.48,48800],["2024-06-26",35969.48,35969.48,35476.74,35772.38,96500],["2024-06-27",35772.38,35772.38,35476.74,35673.84,71700],["2024-06-28",35673.84,35969.48,35082.56,35082.56,119700],["2024-07-01",32126.16,35279.65,32126.16,34786.92,77300],["2024-07-02",34984.01,35279.65,34786.92,35181.1,43500],["2024-07-03",35082.56,35476.74,34984.01,34984.01,39900],["2024-07-04",34984.01,35181.1,34786.92,35082.56,57600],["2024-07-05",35082.56,35181.1,34491.28,34885.47,66400],["2024-07-08",34885.47,35181.1,34195.64,34294.19,97900],["2024-07-09",34097.09,34491.28,33801.45,34294.19,84800],["2024-07-10",34195.64,34392.73,33801.45,33998.55,54600],["2024-07-11",34097.09,36462.21,34097.09,35476.74,179800],["2024-07-12",35476.74,35870.93,34984.01,35082.56,39500],["2024-07-15",36462.21,36462.21,34491.28,34688.37,56700],["2024-07-16",34984.01,35476.74,34688.37,34786.92,65600],["2024-07-17",34885.47,34984.01,33308.72,33801.45,105800],["2024-07-18",33801.45,34097.09,33505.81,33900.0,71900],["2024-07-19",34500.0,34500.0,32100.0,32100.0,97600],["2024-07-22",32100.0,33400.0,31800.0,32300.0,101400],["2024-07-23",32300.0,32800.0,31900.0,31900.0,43800],["2024-07-24",31900.0,32800.0,30000.0,32800.0,118400],["2024-07-25",32800.0,32800.0,31900.0,32300.0,41100],["2024-07-26",32300.0,32600.0,31500.0,31900.0,53300],["2024-07-29",32000.0,32400.0,31800.0,31800.0,41800],["2024-07-30",31800.0,32200.0,30700.0,31100.0,54400],["2024-07-31",31200.0,32300.0,31200.0,31500.0,72700],["2024-08-01",31500.0,31500.0,30000.0,30000.0,90100],["2024-08-02",30000.0,30900.0,29900.0,30300.0,79800],["2024-08-05",30100.0,30100.0,27400.0,28000.0,162500],["2024-08-06",28000.0,30800.0,27300.0,30800.0,135700],["2024-08-07",33000.0,33800.0,30500.0,31100.0,87000],["2024-08-08",31000.0,31000.0,30000.0,30500.0,52000],["2024-08-09",30100.0,30900.0,30100.0,30400.0,53500],["2024-08-12",30600.0,30600.0,30000.0,30400.0,37900],["2024-08-13",30300.0,30800.0,30000.0,30400.0,33000],["2024-08-14",30200.0,30800.0,30200.0,30200.0,35200],["2024-08-15",30100.0,30100.0,29600.0,30000.0,36200],["2024-08-16",30300.0,32500.0,30000.0,32500.0,250200],["2024-08-19",33000.0,33500.0,32300.0,32400.0,70300],["2024-08-20",32300.0,34000.0,31500.0,33200.0,214900],["2024-08-21",33400.0,33400.0,32300.0,32400.0,90400],["2024-08-22",32000.0,33400.0,32000.0,32400.0,80400],["2024-08-23",32200.0,32700.0,32100.0,32600.0,92500],["2024-08-26",33200.0,33400.0,32200.0,32300.0,96700],["2024-08-27",32300.0,32400.0,31700.0,32000.0,76200],["2024-08-28",32400.0,32400.0,31300.0,31700.0,77800],["2024-08-29",31700.0,31900.0,31400.0,31500.0,34600],["2024-08-30",31500.0,31800.0,31000.0,31500.0,71900],["2024-09-04",31300.0,31500.0,30900.0,31200.0,97500],["2024-09-05",31600.0,31700.0,30800.0,31200.0,71300],["2024-09-06",31200.0,31200.0,30800.0,30800.0,61600],["2024-09-09",31500.0,31500.0,30600.0,30700.0,43500],["2024-09-10",30700.0,31000.0,30000.0,30200.0,54100],["2024-09-11",31500.0,31500.0,29600.0,30000.0,59800],["2024-09-12",30000.0,30100.0,29700.0,29900.0,36300],["2024-09-13",30000.0,30000.0,28000.0,29700.0,41600],["2024-09-16",29700.0,29900.0,29400.0,29400.0,34600],["2024-09-17",29500.0,29800.0,29000.0,29800.0,79200],["2024-09-18",30200.0,30200.0,29500.0,29900.0,61800],["2024-09-19",30000.0,30100.0,29500.0,29800.0,90400],["2024-09-20",29900.0,30100.0,29700.0,29700.0,45400],["2024-09-23",29700.0,29700.0,29000.0,29000.0,89000],["2024-09-24",29200.0,29400.0,29000.0,29200.0,67700],["2024-09-25",29400.0,30100.0,29200.0,29900.0,86400],["2024-09-26",30000.0,30500.0,29700.0,29900.0,42300],["2024-09-27",29900.0,30200.0,29800.0,29800.0,91600],["2024-09-30",29800.0,30200.0,29500.0,29700.0,37400],["2024-10-01",30000.0,30000.0,29700.0,29900.0,60700],["2024-10-02",30000.0,30000.0,29400.0,29400.0,60400],["2024-10-03",29300.0,29800.0,29000.0,29100.0,57700],["2024-10-04",29100.0,29300.0,28900.0,28900.0,50700],["2024-10-07",29200.0,29200.0,28500.0,28700.0,39500],["2024-10-08",28700.0,28900.0,28400.0,28700.0,66200],["2024-10-09",28700.0,29600.0,28700.0,28900.0,33100],["2024-10-10",28900.0,29300.0,28800.0,28900.0,34000],["2024-10-11",28900.0,29000.0,28700.0,28700.0,25600],["2024-10-14",28700.0,29000.0,28700.0,28900.0,40900],["2024-10-15",28900.0,29000.0,28100.0,28100.0,69100],["2024-10-16",28100.0,28300.0,28100.0,28100.0,26600],["2024-10-17",28100.0,29000.0,28100.0,28900.0,65100],["2024-10-18",29000.0,29000.0,28600.0,28600.0,28500],["2024-10-21",28500.0,28700.0,28400.0,28500.0,22000],["2024-10-22",28000.0,28500.0,28000.0,28500.0,36200],["2024-10-23",28500.0,29000.0,28100.0,28700.0,53200],["2024-10-24",28700.0,28800.0,28100.0,28200.0,47700],["2024-10-25",28500.0,28500.0,28100.0,28100.0,61500],["2024-10-28",28200.0,28800.0,28100.0,28200.0,35700],["2024-10-29",28400.0,28500.0,28100.0,28100.0,45200],["2024-10-30",28100.0,28300.0,28000.0,28100.0,58000],["2024-10-31",28100.0,28300.0,28000.0,28000.0,33800],["2024-11-01",28100.0,28100.0,27700.0,27700.0,44100],["2024-11-04",27800.0,27900.0,27000.0,27000.0,48700],["2024-11-05",27000.0,27800.0,27000.0,27200.0,40000],["2024-11-06",27400.0,27600.0,27200.0,27500.0,44300],["2024-11-07",27500.0,28000.0,27400.0,27700.0,74800],["2024-11-08",27700.0,27700.0,27200.0,27400.0,23200],["2024-11-11",27400.0,27600.0,27000.0,27000.0,60300],["2024-11-12",27600.0,27600.0,26900.0,27000.0,105700],["2024-11-13",27000.0,27000.0,26600.0,26900.0,51100],["2024-11-14",26900.0,27100.0,26100.0,26300.0,51900],["2024-11-15",27200.0,27200.0,26000.0,26100.0,41900],["2024-11-18",26100.0,26300.0,25700.0,26100.0,45600],["2024-11-19",26000.0,26100.0,25400.0,25400.0,32200],["2024-11-20",25400.0,26600.0,25400.0,26100.0,144100],["2024-11-21",26300.0,26600.0,26200.0,26300.0,69500],["2024-11-22",26300.0,26400.0,25500.0,25600.0,66100],["2024-11-25",26100.0,26100.0,25800.0,25900.0,96200],["2024-11-26",26000.0,26800.0,26000.0,26800.0,150100],["2024-11-27",26800.0,26800.0,26300.0,26500.0,97100],["2024-11-28",26500.0,26900.0,26400.0,26700.0,75400],["2024-11-29",26900.0,26900.0,26400.0,26500.0,19000],["2024-12-02",26500.0,26500.0,26300.0,26500.0,23300],["2024-12-03",26500.0,26700.0,26400.0,26500.0,58400],["2024-12-04",26500.0,29100.0,26500.0,29100.0,309900],["2024-12-05",31400.0,32000.0,30000.0,32000.0,442400],["2024-12-06",35000.0,35200.0,33500.0,35200.0,1352200],["2024-12-09",35200.0,38000.0,35200.0,36800.0,576900],["2024-12-10",36800.0,36900.0,35400.0,36000.0,339600],["2024-12-11",35900.0,39000.0,35900.0,37000.0,451000],["2024-12-12",37100.0,38300.0,36500.0,36500.0,250700],["2024-12-13",36500.0,36600.0,33500.0,34200.0,291400],["2024-12-16",34200.0,34500.0,32500.0,33100.0,268000],["2024-12-17",33000.0,36400.0,33000.0,36400.0,261200],["2024-12-18",38100.0,38500.0,36400.0,36400.0,435500],["2024-12-19",34900.0,36100.0,34800.0,35200.0,267000],["2024-12-20",35200.0,36800.0,34900.0,35900.0,152000],["2024-12-23",36500.0,37100.0,35900.0,36000.0,195700],["2024-12-24",36500.0,36700.0,34800.0,36300.0,318100],["2024-12-25",36400.0,36500.0,35300.0,35300.0,203100],["2024-12-26",35300.0,38800.0,34700.0,38800.0,625400],["2024-12-27",42600.0,42600.0,38200.0,38400.0,507400],["2024-12-30",38500.0,38700.0,36100.0,36200.0,342900],["2024-12-31",36200.0,37400.0,35400.0,36200.0,245700],["2025-01-02",36100.0,37000.0,35500.0,37000.0,98300],["2025-01-03",37200.0,37200.0,35500.0,35600.0,134300],["2025-01-06",36200.0,36200.0,33500.0,33700.0,228200],["2025-01-07",33700.0,34300.0,33300.0,33600.0,129700],["2025-01-08",33600.0,34200.0,32700.0,34100.0,245900],["2025-01-09",34200.0,34400.0,33500.0,33500.0,92000],["2025-01-10",33500.0,34400.0,32900.0,32900.0,156200],["2025-01-13",32900.0,34000.0,32900.0,33500.0,168700],["2025-01-14",33900.0,33900.0,32500.0,32600.0,135800],["2025-01-15",33100.0,33600.0,32700.0,33600.0,91500],["2025-01-16",32500.0,34300.0,30300.0,33200.0,203100],["2025-01-17",33600.0,34000.0,33000.0,33400.0,123200],["2025-01-20",33400.0,34200.0,33200.0,33500.0,103000],["2025-01-21",33500.0,33600.0,30200.0,30200.0,766100],["2025-01-22",29500.0,30800.0,27500.0,27500.0,491400],["2025-01-23",28000.0,28800.0,28000.0,28700.0,180800],["2025-01-24",28800.0,29400.0,28500.0,28900.0,180700],["2025-02-03",28900.0,29200.0,28300.0,28300.0,123200],["2025-02-04",28300.0,29600.0,28300.0,29500.0,160100],["2025-02-05",29600.0,31500.0,29600.0,30200.0,235800],["2025-02-06",30300.0,30600.0,29400.0,29600.0,161400],["2025-02-07",29600.0,30200.0,29300.0,29300.0,166600],["2025-02-10",29300.0,29300.0,28500.0,28600.0,209700],["2025-02-11",28700.0,29100.0,28600.0,29000.0,73700],["2025-02-12",29000.0,29300.0,28600.0,28600.0,152900],["2025-02-13",28600.0,28800.0,28300.0,28800.0,112300],["2025-02-14",29000.0,30600.0,28800.0,29800.0,366800],["2025-02-17",32700.0,32700.0,29800.0,30000.0,221500],["2025-02-18",30000.0,31000.0,29700.0,29800.0,168700],["2025-02-19",30000.0,31800.0,29700.0,31200.0,413200],["2025-02-20",31500.0,31500.0,30500.0,30700.0,191200],["2025-02-21",30700.0,30900.0,30000.0,30800.0,193100],["2025-02-24",30800.0,31300.0,30300.0,30500.0,146600],["2025-02-25",30600.0,31300.0,30200.0,30500.0,186200],["2025-02-26",30500.0,30900.0,30300.0,30500.0,131500],["2025-02-27",30500.0,31500.0,30100.0,31500.0,323700],["2025-02-28",31700.0,32300.0,30800.0,30900.0,288800],["2025-03-03",31000.0,31000.0,30700.0,30800.0,137500],["2025-03-04",30900.0,31500.0,30500.0,31000.0,184100],["2025-03-05",31000.0,31000.0,30000.0,30000.0,155900],["2025-03-06",30100.0,30500.0,29800.0,30500.0,163300],["2025-03-07",30600.0,31600.0,30600.0,30800.0,256600],["2025-03-10",30700.0,31300.0,30300.0,30800.0,132900],["2025-03-11",30500.0,30800.0,30000.0,30800.0,156700],["2025-03-12",30800.0,31800.0,30800.0,31300.0,254900],["2025-03-13",31300.0,31600.0,30400.0,30700.0,240500],["2025-03-14",30900.0,31600.0,30200.0,31100.0,330400],["2025-03-17",31700.0,34200.0,31700.0,34200.0,690700],["2025-03-18",37500.0,37500.0,34500.0,35000.0,565000],["2025-03-19",35000.0,35000.0,32800.0,33200.0,471700],["2025-03-20",33200.0,33400.0,32000.0,32500.0,339900],["2025-03-21",32500.0,33500.0,32500.0,32600.0,230800],["2025-03-24",32700.0,32700.0,31700.0,32500.0,229500],["2025-03-25",32500.0,33100.0,32300.0,32800.0,192000],["2025-03-26",32800.0,32800.0,31500.0,31900.0,199400],["2025-03-27",32300.0,32500.0,31600.0,32000.0,151600],["2025-03-28",32100.0,32100.0,31300.0,31400.0,172800],["2025-03-31",31000.0,31500.0,30600.0,31000.0,197700],["2025-04-01",31000.0,31500.0,30900.0,31200.0,78100],["2025-04-02",31200.0,31600.0,31200.0,31200.0,91200],["2025-04-03",31000.0,31000.0,28100.0,28100.0,533500],["2025-04-04",27300.0,27900.0,25300.0,27500.0,501600],["2025-04-08",27500.0,27500.0,24800.0,24800.0,355500],["2025-04-09",22400.0,24200.0,22400.0,22400.0,597400],["2025-04-10",22500.0,24600.0,22500.0,24600.0,49200],["2025-04-11",26500.0,27000.0,25700.0,27000.0,708500],["2025-04-14",27900.0,27900.0,26800.0,27200.0,248000],["2025-04-15",27200.0,27400.0,26300.0,26400.0,213200],["2025-04-16",26400.0,27000.0,26300.0,26300.0,140800],["2025-04-17",26100.0,27000.0,26000.0,27000.0,73400],["2025-04-18",27000.0,27400.0,26800.0,26800.0,150500],["2025-04-21",26800.0,27400.0,26700.0,27100.0,164800],["2025-04-22",27500.0,27500.0,24400.0,26000.0,317600],["2025-04-23",26000.0,27200.0,26000.0,26800.0,113900],["2025-04-24",27600.0,27600.0,26800.0,27000.0,112400],["2025-04-25",27000.0,27400.0,26900.0,27000.0,113400],["2025-04-28",25800.0,27300.0,25800.0,27000.0,58800],["2025-04-29",27100.0,27200.0,26800.0,27200.0,84900],["2025-05-05",27200.0,27900.0,27100.0,27900.0,98100],["2025-05-06",28000.0,29100.0,27800.0,28000.0,115600],["2025-05-07",27700.0,28800.0,27500.0,28200.0,97300],["2025-05-08",28300.0,28700.0,28000.0,28300.0,110300],["2025-05-09",28300.0,28800.0,28000.0,28500.0,160500],["2025-05-12",28500.0,29000.0,28300.0,28500.0,104900],["2025-05-13",28700.0,28900.0,28400.0,28400.0,107100],["2025-05-14",28700.0,28700.0,28100.0,28400.0,106700],["2025-05-15",29000.0,29300.0,28400.0,28500.0,194100],["2025-05-16",28500.0,28900.0,28500.0,28500.0,123700],["2025-05-19",28300.0,28700.0,28100.0,28400.0,108300],["2025-05-20",28400.0,28500.0,28000.0,28200.0,121900],["2025-05-21",28200.0,28400.0,27600.0,27900.0,145100],["2025-05-22",27600.0,28000.0,27500.0,27500.0,96400],["2025-05-23",27500.0,27500.0,27000.0,27100.0,127300],["2025-05-26",27100.0,27900.0,26400.0,27800.0,194800],["2025-05-27",28000.0,30500.0,28000.0,30500.0,505000],["2025-05-28",31000.0,32400.0,30300.0,30900.0,287400],["2025-05-29",31000.0,32200.0,29500.0,31200.0,481100],["2025-05-30",31700.0,32200.0,30200.0,31200.0,365700],["2025-06-02",31500.0,33700.0,31200.0,32400.0,439200],["2025-06-03",32500.0,33000.0,31700.0,32400.0,281200],["2025-06-04",32200.0,32800.0,31500.0,32100.0,252100],["2025-06-05",32100.0,33400.0,31800.0,31900.0,306700],["2025-06-06",31900.0,32000.0,30700.0,31100.0,303800],["2025-06-09",31100.0,31600.0,30000.0,30000.0,298500],["2025-06-10",30000.0,30600.0,29600.0,30000.0,130100],["2025-06-11",30700.0,30700.0,29900.0,30100.0,94900],["2025-06-12",30200.0,30700.0,30000.0,30500.0,126900],["2025-06-13",30100.0,30100.0,28900.0,29300.0,382200],["2025-06-16",29000.0,29600.0,29000.0,29600.0,134100],["2025-06-17",29600.0,30600.0,29600.0,29900.0,144200],["2025-06-18",29900.0,30400.0,29700.0,30200.0,110100],["2025-06-19",30200.0,30200.0,29600.0,30000.0,125600],["2025-06-20",30000.0,30300.0,29600.0,29600.0,79000],["2025-06-23",29600.0,30000.0,28900.0,29700.0,141700],["2025-06-24",29800.0,30400.0,29800.0,29800.0,149400],["2025-06-25",30000.0,30000.0,29600.0,29700.0,119500],["2025-06-26",30000.0,30000.0,29400.0,29500.0,65400],["2025-06-27",29800.0,30300.0,29600.0,29600.0,135800],["2025-06-30",29900.0,30200.0,29800.0,29800.0,143300],["2025-07-01",29900.0,30000.0,29300.0,29300.0,142000],["2025-07-02",29300.0,29900.0,29300.0,29600.0,62600],["2025-07-03",29600.0,30500.0,29500.0,29700.0,261400],["2025-07-04",29900.0,31500.0,29900.0,30700.0,380900],["2025-07-07",31000.0,31500.0,30600.0,31200.0,230400],["2025-07-08",31100.0,31400.0,30500.0,31200.0,206600],["2025-07-09",31200.0,32500.0,31000.0,31700.0,561900],["2025-07-10",31700.0,33800.0,30600.0,32600.0,628500],["2025-07-11",32600.0,33100.0,31600.0,32300.0,378700],["2025-07-14",32300.0,33400.0,31400.0,33200.0,435100],["2025-07-15",33500.0,33900.0,32400.0,32500.0,360500],["2025-07-16",32900.0,33100.0,32300.0,32400.0,127300],["2025-07-17",32400.0,35600.0,32400.0,35600.0,1004300],["2025-07-18",36000.0,39000.0,35800.0,37000.0,821600],["2025-07-21",37000.0,37500.0,35100.0,35100.0,623300],["2025-07-22",35000.0,35700.0,34500.0,35400.0,368500],["2025-07-23",35600.0,36500.0,34700.0,34700.0,391500],["2025-07-24",35000.0,35400.0,34400.0,34700.0,348800],["2025-07-25",35100.0,35600.0,34700.0,35400.0,412200],["2025-07-28",38900.0,38900.0,35500.0,37500.0,591700],["2025-07-29",37800.0,38000.0,33800.0,33800.0,901800],["2025-07-30",33600.0,34100.0,32400.0,33400.0,693500],["2025-07-31",33400.0,34200.0,32400.0,33800.0,406900],["2025-08-01",33800.0,34500.0,33300.0,33700.0,207100],["2025-08-04",34000.0,34600.0,33500.0,34600.0,306800],["2025-08-05",34700.0,35800.0,32800.0,33700.0,508300],["2025-08-06",33800.0,34400.0,33600.0,34300.0,222800],["2025-08-07",34500.0,35400.0,34500.0,34900.0,360700],["2025-08-08",35000.0,36800.0,34500.0,35800.0,780100],["2025-08-11",36000.0,38500.0,35800.0,36800.0,848800],["2025-08-12",36800.0,37000.0,35500.0,36600.0,653600],["2025-08-13",36600.0,38500.0,36600.0,37500.0,796600],["2025-08-14",37800.0,38400.0,37000.0,37900.0,636100],["2025-08-15",38000.0,38500.0,35600.0,36500.0,652500],["2025-08-18",36500.0,37400.0,35700.0,37000.0,523800],["2025-08-19",37000.0,40700.0,37000.0,40700.0,1256700],["2025-08-20",42500.0,44700.0,41000.0,44700.0,2509400],["2025-08-21",47500.0,48500.0,44900.0,45800.0,1140900],["2025-08-22",42000.0,45900.0,41300.0,41300.0,1756800],["2025-08-25",41300.0,41900.0,38700.0,38700.0,727100],["2025-08-26",38900.0,40200.0,38500.0,39900.0,393300],["2025-08-27",40000.0,42600.0,39900.0,40600.0,535800],["2025-08-28",41800.0,41800.0,39000.0,40900.0,430000],["2025-08-29",40900.0,41600.0,40000.0,40000.0,411200],["2025-09-03",40100.0,43000.0,40000.0,42800.0,454400],["2025-09-04",43000.0,44300.0,42100.0,42200.0,469300],["2025-09-05",42300.0,43000.0,40500.0,40700.0,661200],["2025-09-08",40700.0,40700.0,37500.0,37500.0,787800],["2025-09-09",37500.0,38500.0,37000.0,38500.0,324200],["2025-09-10",38000.0,38500.0,37300.0,37800.0,190900],["2025-09-11",37800.0,38300.0,36300.0,38300.0,338000],["2025-09-12",38300.0,39400.0,38300.0,38300.0,263000],["2025-09-15",38500.0,38900.0,38200.0,38700.0,253600],["2025-09-16",38900.0,39300.0,37600.0,37700.0,265500],["2025-09-17",37600.0,38100.0,37100.0,37300.0,257700],["2025-09-18",37400.0,38300.0,36900.0,37200.0,264900],["2025-09-19",37500.0,38200.0,37300.0,37800.0,220000],["2025-09-22",38600.0,38700.0,37500.0,37900.0,310900],["2025-09-23",38000.0,38000.0,37200.0,37300.0,137100],["2025-09-24",37300.0,38700.0,37000.0,38500.0,331800],["2025-09-25",38900.0,40100.0,38600.0,38900.0,263100],["2025-09-26",39000.0,39000.0,37800.0,38100.0,235900],["2025-09-29",38000.0,38400.0,36900.0,37100.0,312200],["2025-09-30",37200.0,37500.0,35500.0,35500.0,357400],["2025-10-01",35500.0,36000.0,35200.0,36000.0,135500],["2025-10-02",36000.0,36100.0,32400.0,34000.0,397400],["2025-10-03",34000.0,34100.0,32900.0,33200.0,206000],["2025-10-06",33400.0,35400.0,33300.0,35200.0,187500],["2025-10-07",35200.0,35700.0,34300.0,34300.0,109900],["2025-10-08",35600.0,35600.0,33900.0,34800.0,138600],["2025-10-09",34800.0,35400.0,34100.0,34700.0,159800],["2025-10-10",35000.0,35400.0,34800.0,34900.0,180700],["2025-10-13",33900.0,36200.0,33500.0,36000.0,333600],["2025-10-14",36300.0,36700.0,35100.0,35200.0,254000],["2025-10-15",36200.0,36200.0,34200.0,34400.0,272800],["2025-10-16",34400.0,36600.0,34200.0,36000.0,358100],["2025-10-17",36600.0,37500.0,36100.0,36800.0,477400],["2025-10-20",36800.0,36900.0,33200.0,33200.0,408200],["2025-10-21",33200.0,33700.0,29900.0,32100.0,390300],["2025-10-22",32100.0,35200.0,29600.0,35200.0,226200],["2025-10-23",35200.0,35200.0,33000.0,33000.0,176300],["2025-10-24",32900.0,33400.0,32400.0,32900.0,92700],["2025-10-27",33200.0,33200.0,31800.0,31800.0,112200],["2025-10-28",31700.0,32100.0,30900.0,32000.0,167900],["2025-10-29",32200.0,33200.0,32200.0,32800.0,152200],["2025-10-30",32700.0,33500.0,32500.0,32600.0,121100],["2025-10-31",32600.0,33000.0,32000.0,32400.0,92100],["2025-11-03",31400.0,32700.0,30100.0,30100.0,189200],["2025-11-04",30300.0,32400.0,29900.0,32000.0,190400],["2025-11-05",32000.0,32100.0,31300.0,31300.0,64400],["2025-11-06",31300.0,31600.0,31000.0,31400.0,63400],["2025-11-07",31400.0,31500.0,30600.0,30800.0,50900],["2025-11-10",30800.0,31100.0,30500.0,30700.0,69700],["2025-11-11",30800.0,31200.0,30600.0,31200.0,53900],["2025-11-12",31600.0,32400.0,31000.0,31800.0,105400],["2025-11-13",32100.0,32200.0,31200.0,31700.0,58300],["2025-11-14",31500.0,33000.0,31500.0,31900.0,100500],["2025-11-17",33500.0,33500.0,32000.0,32600.0,92600],["2025-11-18",32300.0,33000.0,32000.0,32500.0,78800],["2025-11-19",32600.0,32600.0,31900.0,32000.0,93000],["2025-11-20",32000.0,32500.0,31200.0,32100.0,63800],["2025-11-21",32000.0,32000.0,31400.0,31800.0,90300],["2025-11-24",31800.0,31800.0,31400.0,31600.0,61900],["2025-11-25",31600.0,31700.0,30800.0,30800.0,63900],["2025-11-26",30900.0,31600.0,30800.0,31600.0,95600],["2025-11-27",31700.0,31700.0,31000.0,31300.0,52400],["2025-11-28",31500.0,31600.0,30800.0,31000.0,36200],["2025-12-01",31000.0,31000.0,28600.0,30500.0,61200],["2025-12-02",30500.0,31200.0,30300.0,30600.0,45500],["2025-12-03",30600.0,31200.0,30600.0,31000.0,38000],["2025-12-04",31400.0,31700.0,31000.0,31700.0,67400],["2025-12-05",31700.0,31800.0,31000.0,31000.0,37200],["2025-12-08",31000.0,31200.0,30300.0,30700.0,49900],["2025-12-09",30700.0,30700.0,30000.0,30600.0,85800],["2025-12-10",30600.0,31900.0,30300.0,30300.0,33200],["2025-12-11",30300.0,30800.0,30200.0,30300.0,44500],["2025-12-12",30300.0,30500.0,29000.0,29000.0,119800],["2025-12-15",28800.0,29600.0,28500.0,28800.0,78300],["2025-12-16",28800.0,30200.0,28600.0,30000.0,71900],["2025-12-17",30000.0,30000.0,29200.0,29300.0,38400],["2025-12-18",29300.0,29700.0,28900.0,29100.0,41500],["2025-12-19",29100.0,29500.0,28800.0,29000.0,62500],["2025-12-22",29000.0,29600.0,29000.0,29300.0,45000],["2025-12-23",29400.0,29500.0,29200.0,29300.0,70100],["2025-12-24",29400.0,29700.0,29200.0,29200.0,62600],["2025-12-25",29300.0,29700.0,29100.0,29100.0,67000],["2025-12-26",29000.0,29200.0,28500.0,28700.0,91200],["2025-12-29",28700.0,29500.0,28500.0,29000.0,49000],["2025-12-30",29000.0,29000.0,28700.0,28700.0,49400],["2025-12-31",28700.0,29400.0,28700.0,28800.0,40700],["2026-01-05",28800.0,28800.0,28300.0,28600.0,101800],["2026-01-06",28700.0,28700.0,25800.0,27600.0,228700],["2026-01-07",27400.0,27900.0,27300.0,27800.0,114600],["2026-01-08",28000.0,28200.0,27300.0,27700.0,188400],["2026-01-09",27700.0,27700.0,26000.0,26400.0,164600],["2026-01-12",26600.0,27600.0,25900.0,27100.0,194100],["2026-01-13",27600.0,27600.0,27100.0,27100.0,87500],["2026-01-14",27100.0,27300.0,26000.0,26700.0,267400],["2026-01-15",27100.0,27700.0,26500.0,27400.0,174700],["2026-01-16",27400.0,27600.0,26900.0,27200.0,99000],["2026-01-19",27100.0,27500.0,26900.0,27200.0,66300],["2026-01-20",27200.0,27600.0,27100.0,27200.0,80800],["2026-01-21",27200.0,27300.0,26600.0,27000.0,74900],["2026-01-22",27000.0,29200.0,26900.0,28300.0,266300],["2026-01-23",28400.0,28400.0,27400.0,27700.0,85800],["2026-01-26",27400.0,27500.0,26000.0,26500.0,138800],["2026-01-27",26500.0,26800.0,26200.0,26300.0,104300],["2026-01-28",26400.0,27100.0,26000.0,26500.0,85100],["2026-01-29",26600.0,27100.0,26300.0,26400.0,49300],["2026-01-30",26300.0,27200.0,26000.0,26900.0,100200],["2026-02-02",27000.0,27100.0,25700.0,26200.0,142100],["2026-02-03",26500.0,26700.0,26300.0,26600.0,39000],["2026-02-04",26500.0,26700.0,26200.0,26400.0,67800],["2026-02-05",26400.0,26700.0,26200.0,26200.0,58400],["2026-02-06",26100.0,26200.0,25000.0,25200.0,140500],["2026-02-09",26300.0,26300.0,25200.0,25300.0,57000],["2026-02-10",25800.0,25800.0,25000.0,25400.0,31500],["2026-02-11",25600.0,26700.0,25600.0,26200.0,78400],["2026-02-12",26200.0,26500.0,26100.0,26200.0,25000],["2026-02-13",26200.0,26300.0,26000.0,26000.0,52900],["2026-02-23",26200.0,26600.0,25800.0,26300.0,62600],["2026-02-24",26300.0,26400.0,26200.0,26300.0,46000],["2026-02-25",26300.0,26400.0,26000.0,26000.0,70200],["2026-02-26",26000.0,26100.0,25900.0,26100.0,41200],["2026-02-27",26100.0,26100.0,25300.0,25700.0,83900],["2026-03-02",25000.0,25000.0,23900.0,24300.0,206200],["2026-03-03",24300.0,25200.0,24100.0,24100.0,87200],["2026-03-04",24000.0,24500.0,23000.0,23700.0,181300],["2026-03-05",22500.0,24500.0,22500.0,24000.0,60900],["2026-03-06",23800.0,24300.0,23500.0,23600.0,50400],["2026-03-09",23500.0,23500.0,21300.0,21300.0,236600],["2026-03-10",20500.0,22200.0,19400.0,21500.0,95000],["2026-03-11",21600.0,22800.0,21600.0,22600.0,55300],["2026-03-12",22600.0,22900.0,22100.0,22700.0,53900],["2026-03-13",22300.0,23500.0,22200.0,23200.0,124300],["2026-03-16",23000.0,24300.0,23000.0,23900.0,55300],["2026-03-17",23900.0,24500.0,23500.0,23500.0,34100],["2026-03-18",23500.0,23600.0,23100.0,23500.0,63400],["2026-03-19",23300.0,23900.0,23200.0,23500.0,45300],["2026-03-20",22600.0,23500.0,22600.0,23000.0,33100],["2026-03-23",22000.0,22900.0,21500.0,21600.0,83500],["2026-03-24",22100.0,23200.0,21900.0,23000.0,53700],["2026-03-25",23000.0,23500.0,22800.0,23400.0,80400],["2026-03-26",23400.0,23400.0,23000.0,23000.0,36400],["2026-03-27",23500.0,24500.0,22600.0,24300.0,126300],["2026-03-30",24000.0,24300.0,23500.0,23700.0,99800],["2026-03-31",23400.0,24000.0,23300.0,23300.0,78300],["2026-04-01",23600.0,24000.0,23300.0,23400.0,78900],["2026-04-02",23400.0,23500.0,23200.0,23500.0,36400],["2026-04-03",23500.0,23900.0,23000.0,23000.0,39800],["2026-04-06",23300.0,23400.0,22500.0,22600.0,60300],["2026-04-07",22600.0,23000.0,22500.0,22700.0,40100],["2026-04-08",23400.0,24200.0,23100.0,24000.0,114600],["2026-04-09",24400.0,24600.0,23900.0,24400.0,122800],["2026-04-10",24500.0,25100.0,24400.0,24400.0,90700],["2026-04-13",24400.0,24900.0,24200.0,24600.0,85900],["2026-04-14",24600.0,25000.0,24500.0,24700.0,32800],["2026-04-15",25000.0,25000.0,24300.0,24500.0,92700],["2026-04-16",24500.0,24500.0,23800.0,24400.0,45300],["2026-04-17",24600.0,24600.0,22100.0,23700.0,66800],["2026-04-20",23800.0,24000.0,23700.0,23700.0,35100],["2026-04-21",23900.0,24000.0,23600.0,23700.0,66300],["2026-04-22",23700.0,24000.0,23700.0,23900.0,31500],["2026-04-23",23900.0,24300.0,23700.0,24000.0,63700],["2026-04-24",24400.0,26000.0,24300.0,24700.0,152400],["2026-04-28",24800.0,25900.0,24700.0,25000.0,58100],["2026-04-29",25000.0,25200.0,24300.0,24700.0,70600],["2026-05-04",24700.0,25100.0,24300.0,24400.0,101900],["2026-05-05",24400.0,24700.0,23900.0,24400.0,32300],["2026-05-06",24400.0,24500.0,24100.0,24500.0,32500],["2026-05-07",24500.0,24600.0,24000.0,24100.0,67800],["2026-05-08",24000.0,24200.0,23600.0,23600.0,49000],["2026-05-11",23600.0,23600.0,23000.0,23100.0,67100],["2026-05-12",23100.0,23800.0,23100.0,23400.0,44000],["2026-05-13",23400.0,23400.0,23100.0,23200.0,40400],["2026-05-14",23200.0,23900.0,23200.0,23800.0,22800],["2026-05-15",23800.0,23800.0,23300.0,23500.0,18100],["2026-05-18",23300.0,24000.0,23200.0,23400.0,83300],["2026-05-19",23400.0,23800.0,23200.0,23300.0,85800],["2026-05-20",23300.0,23300.0,21400.0,22500.0,103900],["2026-05-21",22500.0,22900.0,22400.0,22500.0,19900],["2026-05-22",22500.0,22700.0,22100.0,22300.0,26700],["2026-05-25",22900.0,23000.0,22000.0,22000.0,46900],["2026-05-26",22100.0,22700.0,22100.0,22400.0,41700],["2026-05-27",22400.0,22700.0,22200.0,22200.0,27200],["2026-05-28",22400.0,22400.0,22100.0,22200.0,42400],["2026-05-29",22700.0,22700.0,21900.0,22300.0,29200],["2026-06-01",22300.0,22400.0,22100.0,22300.0,40700],["2026-06-02",22200.0,22300.0,21600.0,21700.0,62100],["2026-06-03",21700.0,22000.0,21500.0,21900.0,56400],["2026-06-04",21900.0,22000.0,21600.0,21800.0,28400],["2026-06-05",21700.0,21800.0,21500.0,21500.0,35000],["2026-06-08",21600.0,21600.0,20900.0,21000.0,67400],["2026-06-09",21400.0,21500.0,20800.0,20800.0,49200],["2026-06-10",21000.0,21700.0,20600.0,21600.0,49500],["2026-06-11",21600.0,21700.0,21400.0,21500.0,63400],["2026-06-12",21600.0,21800.0,21400.0,21500.0,62200],["2026-06-15",21700.0,21800.0,21700.0,21700.0,42000],["2026-06-16",21900.0,22000.0,21500.0,21900.0,43800],["2026-06-17",22000.0,22400.0,21900.0,22200.0,35100],["2026-06-18",22500.0,22500.0,21900.0,22100.0,38600],["2026-06-19",22100.0,22500.0,21900.0,22000.0,37000],["2026-06-22",21900.0,21900.0,21600.0,21600.0,19900],["2026-06-23",21500.0,21700.0,21000.0,21200.0,51800],["2026-06-24",21200.0,21300.0,21000.0,21100.0,21200],["2026-06-25",21100.0,21400.0,21000.0,21300.0,17600],["2026-06-26",21500.0,21500.0,20900.0,21000.0,11900],["2026-06-29",21000.0,21200.0,20700.0,20900.0,36200],["2026-06-30",20900.0,21100.0,20700.0,20800.0,29800],["2026-07-01",18800.0,21000.0,18800.0,20900.0,23300],["2026-07-02",20600.0,21000.0,20600.0,20900.0,21400],["2026-07-03",20700.0,20700.0,20100.0,20200.0,87400],["2026-07-06",20300.0,20500.0,19900.0,20200.0,52100],["2026-07-07",20200.0,20200.0,19500.0,20000.0,39100],["2026-07-08",20000.0,20500.0,19600.0,20000.0,39200],["2026-07-09",19900.0,20000.0,19700.0,19700.0,31100],["2026-07-10",19800.0,20000.0,19300.0,19300.0,30600],["2026-07-13",19300.0,19300.0,18800.0,19200.0,53700],["2026-07-14",19200.0,20000.0,19000.0,20000.0,39500],["2026-07-15",19600.0,20000.0,19500.0,19500.0,10800],["2026-07-16",19500.0,19900.0,18800.0,19500.0,34700],["2026-07-17",17600.0,19600.0,17600.0,19100.0,14600],["2026-07-20",19500.0,19500.0,18000.0,18000.0,66200],["2026-07-21",18100.0,18500.0,17900.0,17900.0,29700],["2026-07-22",18000.0,18400.0,17900.0,18400.0,51700],["2026-07-23",18500.0,18500.0,17700.0,18300.0,24300],["2026-07-24",18000.0,18100.0,17900.0,17900.0,20900],["2026-07-27",17900.0,17900.0,17500.0,17500.0,46600],["2026-07-28",17500.0,18200.0,17500.0,17900.0,68700],["2026-07-29",18000.0,18000.0,16700.0,17300.0,52500],["2026-07-30",17800.0,18400.0,17700.0,18200.0,107200],["2026-07-31",18700.0,18700.0,17700.0,17700.0,34800],["2026-08-03",17900.0,18200.0,17700.0,18200.0,61400],["2026-08-04",18200.0,18400.0,18000.0,18100.0,31200],["2026-08-05",18100.0,18200.0,18000.0,18000.0,49700],["2026-08-06",18100.0,18100.0,17800.0,18000.0,32300],["2026-08-07",18000.0,19800.0,18000.0,19800.0,138900],["2026-08-10",21000.0,21700.0,20300.0,21700.0,144400],["2026-08-11",23000.0,23800.0,22500.0,23800.0,507300],["2026-08-12",23800.0,24200.0,22500.0,23600.0,193000],["2026-08-13",23000.0,23100.0,21800.0,21800.0,215900],["2026-08-14",21600.0,22400.0,20400.0,22000.0,202900],["2026-08-17",22000.0,22200.0,20900.0,21600.0,36500],["2026-08-18",21600.0,22500.0,21300.0,21700.0,76600],["2026-08-19",22000.0,22000.0,20600.0,20800.0,107700],["2026-08-20",20500.0,21200.0,20500.0,20500.0,31100],["2026-08-21",20500.0,21500.0,20000.0,21400.0,79900],["2026-08-24",21600.0,21800.0,21200.0,21600.0,68500],["2026-08-25",21600.0,21600.0,20900.0,21100.0,75200],["2026-08-26",21100.0,21500.0,20900.0,21300.0,55100],["2026-08-27",21300.0,21300.0,20900.0,21000.0,22700],["2026-08-28",21000.0,21300.0,19700.0,20400.0,122000],["2026-09-03",20400.0,20900.0,20400.0,20500.0,25300],["2026-09-04",20500.0,20800.0,20000.0,20300.0,35000],["2026-09-07",20200.0,20700.0,20000.0,20100.0,48400],["2026-09-08",20000.0,20400.0,19800.0,20100.0,51600],["2026-09-09",20100.0,20100.0,19500.0,19500.0,53000],["2026-09-10",19500.0,19900.0,19400.0,19900.0,26600],["2026-09-11",19500.0,19800.0,19300.0,19400.0,30100],["2026-09-14",19600.0,19600.0,18900.0,19100.0,31500],["2026-09-15",18900.0,19300.0,18900.0,19000.0,15900],["2026-09-16",19200.0,19300.0,18800.0,19000.0,38400],["2026-09-17",19000.0,19600.0,19000.0,19600.0,80200],["2026-09-18",19700.0,19800.0,19000.0,19500.0,23200],["2026-09-21",19500.0,19600.0,19100.0,19500.0,32800],["2026-09-22",19500.0,19600.0,19200.0,19300.0,34700],["2026-09-23",19300.0,19500.0,19000.0,19000.0,22800],["2026-09-24",19000.0,19000.0,18500.0,18700.0,36500],["2026-09-25",18600.0,19000.0,18500.0,18600.0,14100],["2026-09-28",18700.0,18700.0,17700.0,18200.0,87300],["2026-09-29",18300.0,18500.0,17500.0,18000.0,29200],["2026-09-30",18000.0,18200.0,17800.0,17800.0,24700],["2026-10-01",17800.0,18200.0,17600.0,17800.0,37100],["2026-10-02",17700.0,18100.0,17600.0,18100.0,24100],["2026-10-05",18100.0,18100.0,17500.0,17700.0,24300],["2026-10-06",18000.0,18200.0,17500.0,18100.0,44000],["2026-10-07",17700.0,18300.0,17700.0,17800.0,14800],["2026-10-08",17700.0,18000.0,17500.0,17900.0,45400],["2026-10-09",17500.0,19000.0,16200.0,17900.0,61000],["2026-10-12",17900.0,18100.0,17700.0,18100.0,22000]]}