{"sym":"PTB","index":false,"bars":[["2011-07-22",875.53,875.53,875.53,875.53,44620],["2011-07-25",831.76,831.76,831.76,831.76,5050],["2011-07-26",793.45,793.45,793.45,793.45,94030],["2011-07-27",755.15,793.45,755.15,793.45,119560],["2011-07-28",793.45,820.81,793.45,804.4,51380],["2011-07-29",787.98,804.4,782.51,804.4,7500],["2011-08-01",798.92,798.92,766.09,766.09,79830],["2011-08-02",738.73,738.73,727.79,727.79,55710],["2011-08-03",760.62,760.62,760.62,760.62,410],["2011-08-04",787.98,793.45,766.09,793.45,9540],["2011-08-05",777.04,820.81,777.04,798.92,7880],["2011-08-08",766.09,793.45,766.09,766.09,38540],["2011-08-09",738.73,777.04,738.73,777.04,35583],["2011-08-10",744.2,777.04,744.2,777.04,5430],["2011-08-11",777.04,777.04,777.04,777.04,14370],["2011-08-12",815.34,815.34,777.04,793.45,160],["2011-08-15",793.45,809.87,777.04,809.87,16010],["2011-08-16",815.34,815.34,771.56,771.56,1760],["2011-08-17",787.98,798.92,771.56,798.92,6030],["2011-08-18",798.92,815.34,782.51,815.34,1620],["2011-08-19",809.87,809.87,793.45,793.45,14960],["2011-08-22",826.28,826.28,777.04,804.4,103700],["2011-08-23",793.45,793.45,793.45,793.45,4050],["2011-08-24",831.76,831.76,777.04,793.45,10010],["2011-08-25",793.45,804.4,793.45,804.4,3070],["2011-08-26",793.45,793.45,782.51,793.45,9670],["2011-08-29",804.4,804.4,793.45,793.45,40],["2011-08-30",793.45,793.45,793.45,793.45,129891],["2011-08-31",793.45,793.45,760.62,766.09,5860],["2011-09-01",804.4,804.4,733.26,738.73,2730],["2011-09-05",766.09,766.09,738.73,766.09,2530],["2011-09-06",787.98,787.98,727.79,782.51,2880],["2011-09-07",766.09,777.04,766.09,777.04,2020],["2011-09-08",766.09,771.56,766.09,766.09,10320],["2011-09-09",771.56,804.4,771.56,804.4,24630],["2011-09-12",809.87,809.87,809.87,809.87,5400],["2011-09-13",820.81,842.7,820.81,842.7,26080],["2011-09-14",864.59,875.53,853.64,859.12,10750],["2011-09-15",842.7,842.7,820.81,820.81,12020],["2011-09-16",820.81,820.81,787.98,787.98,7500],["2011-09-19",820.81,826.28,771.56,826.28,9310],["2011-09-20",787.98,820.81,787.98,820.81,20],["2011-09-21",793.45,793.45,787.98,787.98,6960],["2011-09-22",815.34,815.34,804.4,804.4,70],["2011-09-23",804.4,820.81,804.4,815.34,3960],["2011-09-26",793.45,820.81,793.45,820.81,5500],["2011-09-27",793.45,793.45,793.45,793.45,10],["2011-09-28",793.45,815.34,793.45,793.45,10500],["2011-09-29",798.92,798.92,793.45,793.45,15000],["2011-09-30",777.04,793.45,777.04,793.45,3300],["2011-10-03",793.45,793.45,793.45,793.45,30200],["2011-10-04",777.04,793.45,777.04,793.45,1670],["2011-10-05",815.34,815.34,793.45,793.45,960],["2011-10-06",793.45,798.92,793.45,798.92,14790],["2011-10-07",798.92,798.92,793.45,793.45,8740],["2011-10-10",782.51,782.51,782.51,782.51,20],["2011-10-11",782.51,782.51,782.51,782.51,10000],["2011-10-12",787.98,809.87,782.51,782.51,117010],["2011-10-13",793.45,793.45,787.98,787.98,4000],["2011-10-14",793.45,793.45,787.98,793.45,13000],["2011-10-17",793.45,793.45,787.98,793.45,73073],["2011-10-18",793.45,793.45,793.45,793.45,11300],["2011-10-19",793.45,793.45,793.45,793.45,0],["2011-10-20",793.45,793.45,793.45,793.45,8480],["2011-10-21",793.45,798.92,793.45,793.45,13590],["2011-10-24",793.45,798.92,793.45,798.92,21000],["2011-10-25",793.45,793.45,771.56,771.56,6630],["2011-10-26",782.51,782.51,733.26,733.26,1110],["2011-10-27",716.84,766.09,716.84,766.09,3020],["2011-10-28",738.73,793.45,738.73,777.04,1030],["2011-10-31",787.98,787.98,782.51,782.51,5500],["2011-11-01",782.51,782.51,782.51,782.51,6000],["2011-11-02",782.51,782.51,782.51,782.51,0],["2011-11-03",771.56,777.04,771.56,777.04,6010],["2011-11-04",777.04,777.04,766.09,766.09,6020],["2011-11-07",766.09,766.09,766.09,766.09,1000],["2011-11-08",766.09,766.09,766.09,766.09,0],["2011-11-09",744.2,766.09,744.2,766.09,1030],["2011-11-10",755.15,760.62,755.15,760.62,1160],["2011-11-11",760.62,760.62,760.62,760.62,0],["2011-11-14",760.62,760.62,760.62,760.62,200],["2011-11-15",760.62,760.62,760.62,760.62,0],["2011-11-16",755.15,760.62,755.15,760.62,1430],["2011-11-17",755.15,755.15,755.15,755.15,2000],["2011-11-18",755.15,755.15,738.73,755.15,2120],["2011-11-21",733.26,733.26,733.26,733.26,390],["2011-11-22",738.73,738.73,738.73,738.73,10000],["2011-11-23",738.73,744.2,738.73,738.73,19000],["2011-11-24",738.73,738.73,738.73,738.73,3000],["2011-11-25",744.2,744.2,744.2,744.2,10],["2011-11-28",744.2,744.2,744.2,744.2,10],["2011-11-29",744.2,744.2,744.2,744.2,0],["2011-11-30",738.73,738.73,738.73,738.73,20],["2011-12-01",738.73,738.73,738.73,738.73,70],["2011-12-02",738.73,760.62,738.73,760.62,2780],["2011-12-05",738.73,738.73,738.73,738.73,2000],["2011-12-06",744.2,744.2,738.73,738.73,2900],["2011-12-07",738.73,738.73,738.73,738.73,6110],["2011-12-08",738.73,738.73,738.73,738.73,0],["2011-12-09",738.73,755.15,738.73,744.2,9530],["2011-12-12",727.79,744.2,727.79,744.2,2120],["2011-12-13",749.67,749.67,749.67,749.67,1000],["2011-12-14",744.2,744.2,738.73,738.73,6480],["2011-12-15",771.56,771.56,716.84,727.79,11110],["2011-12-16",722.31,727.79,722.31,727.79,4010],["2011-12-19",727.79,738.73,722.31,738.73,11850],["2011-12-20",765.72,773.08,765.72,773.08,1020],["2011-12-21",773.08,773.08,773.08,773.08,60],["2011-12-22",736.27,773.08,736.27,773.08,30],["2011-12-23",773.08,773.08,773.08,773.08,0],["2011-12-26",773.08,773.08,773.08,773.08,0],["2011-12-27",780.44,780.44,780.44,780.44,10],["2011-12-28",809.9,809.9,809.9,809.9,10],["2011-12-29",846.71,846.71,846.71,846.71,10],["2011-12-30",809.9,883.52,809.9,883.52,30],["2012-01-03",839.35,839.35,839.35,839.35,20],["2012-01-04",876.16,876.16,876.16,876.16,10],["2012-01-05",876.16,876.16,876.16,876.16,0],["2012-01-06",876.16,876.16,876.16,876.16,0],["2012-01-09",876.16,876.16,876.16,876.16,0],["2012-01-10",839.35,839.35,839.35,839.35,190],["2012-01-11",868.8,868.8,868.8,868.8,10],["2012-01-12",868.8,868.8,868.8,868.8,0],["2012-01-13",868.8,868.8,868.8,868.8,0],["2012-01-16",883.52,883.52,883.52,883.52,10],["2012-01-17",927.7,927.7,927.7,927.7,10],["2012-01-18",971.87,971.87,971.87,971.87,10],["2012-01-19",927.7,927.7,927.7,927.7,60],["2012-01-20",949.79,949.79,883.52,883.52,20],["2012-01-30",927.7,927.7,927.7,927.7,10],["2012-01-31",927.7,927.7,927.7,927.7,0],["2012-02-01",927.7,927.7,927.7,927.7,0],["2012-02-02",927.7,927.7,927.7,927.7,0],["2012-02-03",964.51,964.51,920.34,920.34,880],["2012-02-06",927.7,927.7,927.7,927.7,70],["2012-02-07",971.87,971.87,971.87,971.87,10],["2012-02-08",964.51,1008.69,927.7,949.79,12020],["2012-02-09",949.79,949.79,949.79,949.79,0],["2012-02-10",905.61,949.79,905.61,949.79,710],["2012-02-13",905.61,949.79,905.61,949.79,60],["2012-02-14",905.61,942.42,905.61,942.42,15990],["2012-02-15",942.42,942.42,942.42,942.42,0],["2012-02-16",942.42,942.42,942.42,942.42,0],["2012-02-17",942.42,942.42,905.61,912.97,1010],["2012-02-20",912.97,912.97,905.61,905.61,1100],["2012-02-21",905.61,905.61,905.61,905.61,30],["2012-02-22",912.97,912.97,912.97,912.97,2010],["2012-02-23",912.97,927.7,912.97,927.7,14770],["2012-02-24",920.34,920.34,898.25,920.34,2000],["2012-02-27",957.15,957.15,912.97,927.7,22010],["2012-02-28",927.7,927.7,905.61,905.61,1010],["2012-02-29",905.61,912.97,905.61,905.61,17470],["2012-03-01",905.61,905.61,905.61,905.61,2100],["2012-03-02",935.06,935.06,935.06,935.06,10],["2012-03-05",935.06,957.15,927.7,927.7,13470],["2012-03-06",949.79,949.79,883.52,920.34,39310],["2012-03-07",920.34,920.34,898.25,898.25,620],["2012-03-08",927.7,927.7,898.25,920.34,3610],["2012-03-09",920.34,949.79,905.61,949.79,7060],["2012-03-12",949.79,949.79,912.97,949.79,6720],["2012-03-13",912.97,927.7,912.97,927.7,260],["2012-03-14",927.7,949.79,927.7,949.79,230],["2012-03-15",905.61,942.42,905.61,942.42,30],["2012-03-16",898.25,942.42,898.25,935.06,10320],["2012-03-19",898.25,935.06,898.25,935.06,10220],["2012-03-20",935.06,935.06,927.7,927.7,10010],["2012-03-21",927.7,927.7,883.52,883.52,22540],["2012-03-22",890.88,927.7,890.88,927.7,7780],["2012-03-23",927.7,927.7,927.7,927.7,79030],["2012-03-26",927.7,927.7,927.7,927.7,109670],["2012-03-27",927.7,971.87,927.7,971.87,125330],["2012-03-28",1016.05,1016.05,1016.05,1016.05,60750],["2012-03-29",1060.23,1060.23,1038.14,1060.23,156440],["2012-03-30",1104.4,1104.4,1052.86,1060.23,66780],["2012-04-03",1030.78,1052.86,1008.69,1030.78,58100],["2012-04-04",1060.23,1060.23,1023.41,1023.41,37290],["2012-04-05",1016.05,1038.14,1016.05,1030.78,14140],["2012-04-06",1030.78,1060.23,1030.78,1030.78,25410],["2012-04-09",1060.23,1060.23,1030.78,1045.5,20100],["2012-04-10",1062.64,1062.64,1011.22,1028.36,16890],["2012-04-11",1045.5,1045.5,985.51,1028.36,36810],["2012-04-12",994.08,1045.5,994.08,1036.93,69270],["2012-04-13",1045.5,1045.5,1019.79,1019.79,14710],["2012-04-16",1028.36,1045.5,1011.22,1028.36,47060],["2012-04-17",1028.36,1028.36,1011.22,1011.22,25630],["2012-04-18",1011.22,1028.36,1011.22,1028.36,22670],["2012-04-19",1028.36,1028.36,1011.22,1028.36,6350],["2012-04-20",1028.36,1028.36,1002.65,1002.65,15520],["2012-04-23",1011.22,1019.79,1011.22,1011.22,25810],["2012-04-24",994.08,1019.79,994.08,1011.22,45190],["2012-04-25",1019.79,1054.07,1019.79,1054.07,41390],["2012-04-26",1028.36,1096.92,1028.36,1096.92,3570],["2012-04-27",1096.92,1096.92,1071.21,1079.78,16620],["2012-05-02",1079.78,1079.78,1062.64,1079.78,42870],["2012-05-03",1071.21,1079.78,1054.07,1071.21,30030],["2012-05-04",1079.78,1122.63,1079.78,1122.63,85140],["2012-05-07",1174.05,1174.05,1174.05,1174.05,8560],["2012-05-08",1225.46,1225.46,1191.19,1191.19,38420],["2012-05-09",1216.89,1242.6,1191.19,1242.6,144250],["2012-05-10",1302.59,1302.59,1302.59,1302.59,81330],["2012-05-11",1345.44,1345.44,1242.6,1311.16,66320],["2012-05-14",1311.16,1311.16,1251.17,1251.17,11110],["2012-05-15",1208.32,1302.59,1191.19,1191.19,88420],["2012-05-16",1191.19,1191.19,1148.34,1191.19,62790],["2012-05-17",1148.34,1199.76,1139.77,1182.62,31030],["2012-05-18",1148.34,1182.62,1139.77,1148.34,33570],["2012-05-21",1191.19,1199.76,1156.91,1199.76,14400],["2012-05-22",1234.03,1234.03,1174.05,1174.05,10010],["2012-05-23",1208.32,1208.32,1139.77,1139.77,12530],["2012-05-24",1191.19,1191.19,1114.06,1139.77,20870],["2012-05-25",1182.62,1182.62,1156.91,1174.05,20630],["2012-05-28",1182.62,1182.62,1156.91,1156.91,21340],["2012-05-29",1156.91,1165.48,1148.34,1156.91,16290],["2012-05-30",1165.48,1165.48,1139.77,1156.91,11190],["2012-05-31",1148.34,1148.34,1122.63,1122.63,14200],["2012-06-01",1165.48,1165.48,1165.48,1165.48,10],["2012-06-04",1114.06,1131.2,1114.06,1114.06,30790],["2012-06-05",1156.91,1156.91,1079.78,1131.2,19830],["2012-06-06",1148.34,1156.91,1131.2,1156.91,1020],["2012-06-07",1182.62,1199.76,1182.62,1199.76,9260],["2012-06-08",1225.46,1225.46,1174.05,1174.05,2950],["2012-06-11",1174.05,1199.76,1174.05,1199.76,3920],["2012-06-12",1199.76,1199.76,1139.77,1165.48,21930],["2012-06-13",1191.19,1191.19,1139.77,1174.05,5130],["2012-06-14",1216.89,1216.89,1216.89,1216.89,20],["2012-06-15",1156.91,1199.76,1156.91,1199.76,19430],["2012-06-18",1199.76,1208.32,1199.76,1208.32,1500],["2012-06-19",1148.34,1148.34,1148.34,1148.34,10],["2012-06-20",1191.19,1191.19,1191.19,1191.19,20],["2012-06-21",1156.91,1156.91,1156.91,1156.91,20],["2012-06-22",1165.48,1165.48,1131.2,1131.2,4220],["2012-06-25",1148.34,1148.34,1139.77,1139.77,560],["2012-06-26",1131.2,1139.77,1096.92,1105.49,10350],["2012-06-27",1114.06,1114.06,1096.92,1096.92,15520],["2012-06-28",1122.63,1122.63,1114.06,1114.06,1050],["2012-06-29",1139.77,1139.77,1079.78,1079.78,520],["2012-07-02",1114.06,1114.06,1062.64,1062.64,5100],["2012-07-03",1011.22,1028.36,1011.22,1019.79,790],["2012-07-04",1019.79,1062.64,1002.65,1002.65,34340],["2012-07-05",1045.5,1045.5,1028.36,1028.36,4460],["2012-07-06",1079.78,1079.78,1079.78,1079.78,3310],["2012-07-09",1131.2,1131.2,1028.36,1028.36,130],["2012-07-10",1079.78,1079.78,1002.65,1002.65,260],["2012-07-11",1045.5,1045.5,1011.22,1011.22,1520],["2012-07-12",1054.07,1054.07,994.08,1054.07,12480],["2012-07-13",1071.21,1105.49,1071.21,1071.21,1010],["2012-07-16",1114.06,1114.06,1071.21,1071.21,350],["2012-07-17",1105.49,1105.49,1096.92,1096.92,60],["2012-07-18",1114.06,1114.06,1071.21,1114.06,60],["2012-07-19",1131.2,1131.2,1122.63,1131.2,1970],["2012-07-20",1174.05,1174.05,1156.91,1156.91,5900],["2012-07-23",1191.19,1191.19,1156.91,1174.05,1130],["2012-07-24",1139.77,1174.05,1122.63,1174.05,2830],["2012-07-25",1174.05,1174.05,1131.2,1156.91,1010],["2012-07-26",1114.06,1199.76,1105.49,1114.06,3240],["2012-07-27",1131.2,1131.2,1088.35,1096.92,8720],["2012-07-30",1148.34,1148.34,1054.07,1071.21,7560],["2012-07-31",1096.92,1096.92,1054.07,1054.07,30],["2012-08-01",1096.92,1105.49,1054.07,1105.49,190],["2012-08-02",1156.91,1156.91,1071.21,1071.21,2560],["2012-08-03",1071.21,1114.06,1071.21,1071.21,11670],["2012-08-06",1122.63,1122.63,1079.78,1114.06,8030],["2012-08-07",1156.91,1156.91,1079.78,1131.2,1110],["2012-08-08",1182.62,1182.62,1088.35,1114.06,7990],["2012-08-09",1156.91,1156.91,1088.35,1114.06,280],["2012-08-10",1148.34,1148.34,1105.49,1114.06,7510],["2012-08-13",1148.34,1148.34,1114.06,1114.06,120],["2012-08-14",1131.2,1131.2,1071.21,1088.35,5440],["2012-08-15",1114.06,1114.06,1088.35,1088.35,1020],["2012-08-16",1114.06,1114.06,1079.78,1079.78,120],["2012-08-17",1114.06,1114.06,1071.21,1114.06,740],["2012-08-20",1088.35,1088.35,1088.35,1088.35,130],["2012-08-21",1079.78,1079.78,1036.93,1054.07,23940],["2012-08-22",1088.35,1088.35,1028.36,1028.36,1340],["2012-08-23",1002.65,1028.36,985.51,985.51,8360],["2012-08-24",1028.36,1028.36,1028.36,1028.36,20380],["2012-08-27",1062.64,1062.64,1062.64,1062.64,10],["2012-08-28",1011.22,1114.06,1011.22,1114.06,5020],["2012-08-29",1071.21,1071.21,1062.64,1071.21,11730],["2012-08-30",1045.5,1062.64,1045.5,1062.64,1010],["2012-08-31",1011.22,1071.21,1011.22,1011.22,50310],["2012-09-04",985.51,1054.07,976.94,1054.07,5660],["2012-09-05",1028.36,1071.21,1028.36,1062.64,8460],["2012-09-06",1028.36,1054.07,1028.36,1054.07,1610],["2012-09-07",1028.36,1045.5,1028.36,1028.36,10470],["2012-09-10",1019.79,1019.79,985.51,1002.65,10700],["2012-09-11",994.08,1028.36,985.51,1028.36,9030],["2012-09-12",1028.36,1028.36,1028.36,1028.36,0],["2012-09-13",1028.36,1028.36,994.08,1028.36,13630],["2012-09-14",1045.5,1045.5,1045.5,1045.5,10],["2012-09-17",1062.64,1062.64,1036.93,1036.93,1020],["2012-09-18",1054.07,1054.07,1054.07,1054.07,10],["2012-09-19",1028.36,1028.36,1028.36,1028.36,590],["2012-09-20",1028.36,1028.36,994.08,994.08,3000],["2012-09-21",1036.93,1036.93,1019.79,1019.79,8790],["2012-09-24",1002.65,1062.64,985.51,1062.64,610],["2012-09-25",1096.92,1096.92,1096.92,1096.92,10],["2012-09-26",1045.5,1045.5,1045.5,1045.5,10],["2012-09-27",1028.36,1062.64,994.08,994.08,1910],["2012-09-28",959.8,959.8,959.8,959.8,4600],["2012-10-01",976.94,976.94,976.94,976.94,6520],["2012-10-02",1011.22,1019.79,1011.22,1019.79,20],["2012-10-03",1028.36,1045.5,1028.36,1028.36,210],["2012-10-04",1054.07,1054.07,1028.36,1054.07,560],["2012-10-05",1054.07,1054.07,1054.07,1054.07,0],["2012-10-08",1054.07,1054.07,1054.07,1054.07,0],["2012-10-09",1054.07,1105.49,1045.5,1105.49,350],["2012-10-10",1071.21,1071.21,1071.21,1071.21,30],["2012-10-11",1088.35,1088.35,1088.35,1088.35,20],["2012-10-12",1079.78,1079.78,1036.93,1036.93,310],["2012-10-15",1088.35,1088.35,1088.35,1088.35,10],["2012-10-16",1036.93,1045.5,1036.93,1045.5,3800],["2012-10-17",1036.93,1036.93,1028.36,1028.36,3500],["2012-10-18",1079.78,1079.78,1079.78,1079.78,10],["2012-10-19",1114.06,1114.06,1045.5,1079.78,1300],["2012-10-22",1045.5,1071.21,1045.5,1071.21,180],["2012-10-23",1071.21,1071.21,1054.07,1071.21,2510],["2012-10-24",1071.21,1071.21,1071.21,1071.21,0],["2012-10-25",1045.5,1045.5,1045.5,1045.5,2000],["2012-10-26",1036.93,1062.64,1019.79,1062.64,3000],["2012-10-29",1062.64,1062.64,1019.79,1019.79,2480],["2012-10-30",994.08,1054.07,994.08,1054.07,30],["2012-10-31",1054.07,1054.07,1054.07,1054.07,510],["2012-11-01",1028.36,1079.78,1019.79,1071.21,3250],["2012-11-02",1114.06,1114.06,1114.06,1114.06,10],["2012-11-05",1122.63,1122.63,1071.21,1071.21,30],["2012-11-06",1028.36,1096.92,1028.36,1062.64,38180],["2012-11-07",1062.64,1071.21,1062.64,1062.64,1060],["2012-11-08",1028.36,1096.92,1028.36,1096.92,8420],["2012-11-09",1071.21,1079.78,1071.21,1079.78,10010],["2012-11-12",1079.78,1114.06,1079.78,1114.06,5370],["2012-11-13",1165.48,1165.48,1071.21,1105.49,5510],["2012-11-14",1054.07,1156.91,1054.07,1114.06,7000],["2012-11-15",1114.06,1114.06,1114.06,1114.06,100],["2012-11-16",1105.49,1114.06,1079.78,1114.06,6490],["2012-11-19",1071.21,1114.06,1071.21,1114.06,6260],["2012-11-20",1079.78,1105.49,1079.78,1105.49,1010],["2012-11-21",1096.92,1114.06,1096.92,1114.06,860],["2012-11-22",1095.49,1160.48,1095.49,1141.91,1120],["2012-11-23",1141.91,1141.91,1141.91,1141.91,0],["2012-11-26",1141.91,1141.91,1141.91,1141.91,106690],["2012-11-27",1160.48,1160.48,1123.34,1123.34,510],["2012-11-28",1123.34,1160.48,1114.06,1160.48,4110],["2012-11-29",1114.06,1179.05,1104.77,1114.06,4620],["2012-11-30",1160.48,1160.48,1160.48,1160.48,510],["2012-12-03",1160.48,1160.48,1160.48,1160.48,0],["2012-12-04",1197.61,1197.61,1151.19,1151.19,2090],["2012-12-05",1160.48,1160.48,1160.48,1160.48,30],["2012-12-06",1160.48,1179.05,1160.48,1179.05,110],["2012-12-07",1179.05,1179.05,1179.05,1179.05,0],["2012-12-10",1160.48,1160.48,1160.48,1160.48,4490],["2012-12-11",1114.06,1160.48,1114.06,1160.48,3010],["2012-12-12",1160.48,1160.48,1123.34,1160.48,2400],["2012-12-13",1123.34,1179.05,1114.06,1179.05,12830],["2012-12-14",1123.34,1169.76,1123.34,1123.34,6830],["2012-12-17",1123.34,1160.48,1114.06,1160.48,5010],["2012-12-18",1114.06,1160.48,1104.77,1160.48,7750],["2012-12-19",1160.48,1160.48,1160.48,1160.48,0],["2012-12-20",1160.48,1160.48,1114.06,1160.48,1810],["2012-12-21",1114.06,1151.19,1114.06,1151.19,550],["2012-12-24",1114.06,1151.19,1114.06,1151.19,7080],["2012-12-25",1114.06,1151.19,1095.49,1151.19,1010],["2012-12-26",1114.06,1151.19,1114.06,1151.19,2010],["2012-12-27",1151.19,1160.48,1151.19,1160.48,2380],["2012-12-28",1160.48,1179.05,1160.48,1179.05,3310],["2013-01-02",1179.05,1206.9,1179.05,1197.61,3220],["2013-01-03",1169.76,1197.61,1151.19,1197.61,9300],["2013-01-04",1197.61,1234.75,1197.61,1234.75,1990],["2013-01-07",1234.75,1253.32,1234.75,1253.32,22260],["2013-01-08",1206.9,1253.32,1206.9,1253.32,4640],["2013-01-09",1206.9,1244.03,1206.9,1244.03,1010],["2013-01-10",1225.46,1271.88,1206.9,1271.88,39160],["2013-01-11",1271.88,1271.88,1271.88,1271.88,0],["2013-01-14",1271.88,1299.73,1216.18,1290.45,1290],["2013-01-15",1299.73,1299.73,1290.45,1299.73,2120],["2013-01-16",1253.32,1299.73,1253.32,1299.73,5600],["2013-01-17",1299.73,1299.73,1253.32,1299.73,1510],["2013-01-18",1299.73,1299.73,1253.32,1299.73,220],["2013-01-21",1299.73,1309.02,1299.73,1309.02,8650],["2013-01-22",1234.75,1318.3,1234.75,1318.3,5300],["2013-01-23",1318.3,1346.15,1253.32,1336.87,3200],["2013-01-24",1299.73,1336.87,1299.73,1336.87,31090],["2013-01-25",1336.87,1429.71,1336.87,1429.71,146970],["2013-01-28",1485.41,1485.41,1383.29,1411.14,7330],["2013-01-29",1392.57,1411.14,1364.72,1374.01,19200],["2013-01-30",1374.01,1392.57,1374.01,1392.57,35550],["2013-01-31",1476.13,1476.13,1383.29,1401.86,28640],["2013-02-01",1448.28,1448.28,1346.15,1383.29,11080],["2013-02-04",1374.01,1374.01,1355.44,1355.44,7010],["2013-02-05",1336.87,1448.28,1336.87,1448.28,19840],["2013-02-06",1411.14,1541.11,1411.14,1503.98,14170],["2013-02-07",1503.98,1503.98,1476.13,1485.41,4280],["2013-02-08",1411.14,1531.83,1411.14,1485.41,5320],["2013-02-18",1578.25,1578.25,1503.98,1568.97,51440],["2013-02-19",1541.11,1568.97,1522.55,1522.55,50500],["2013-02-20",1522.55,1578.25,1522.55,1522.55,29300],["2013-02-21",1522.55,1559.68,1466.84,1476.13,21150],["2013-02-22",1476.13,1559.68,1457.56,1476.13,55950],["2013-02-25",1531.83,1531.83,1476.13,1485.41,15120],["2013-02-26",1485.41,1513.26,1466.84,1466.84,57330],["2013-02-27",1476.13,1503.98,1466.84,1503.98,14310],["2013-02-28",1503.98,1531.83,1485.41,1531.83,2160],["2013-03-01",1485.41,1485.41,1485.41,1485.41,300],["2013-03-04",1531.83,1531.83,1476.13,1476.13,31810],["2013-03-05",1466.84,1522.55,1466.84,1494.69,14920],["2013-03-06",1531.83,1531.83,1531.83,1531.83,10500],["2013-03-07",1541.11,1568.97,1531.83,1568.97,15020],["2013-03-08",1568.97,1578.25,1568.97,1578.25,10100],["2013-03-11",1596.82,1606.1,1578.25,1578.25,37900],["2013-03-12",1596.82,1680.37,1587.53,1680.37,74690],["2013-03-13",1763.93,1791.78,1763.93,1791.78,67940],["2013-03-14",1763.93,1791.78,1745.36,1745.36,49390],["2013-03-15",1745.36,1856.76,1698.94,1754.64,60080],["2013-03-18",1819.63,1847.48,1810.34,1810.34,143550],["2013-03-19",1819.63,1931.03,1810.34,1912.47,217270],["2013-03-20",1912.47,2042.44,1912.47,2042.44,155150],["2013-03-21",2181.7,2181.7,2135.28,2181.7,142280],["2013-03-22",2274.54,2330.24,2042.44,2079.58,142890],["2013-03-25",1996.02,2218.83,1986.74,2209.55,129380],["2013-03-26",2209.55,2218.83,2135.28,2144.56,139785],["2013-03-27",2181.7,2228.12,2135.28,2209.55,46180],["2013-03-28",2209.55,2246.68,2181.7,2218.83,50810],["2013-03-29",2218.83,2228.12,2190.98,2228.12,15720],["2013-04-01",2228.12,2228.12,2116.71,2153.85,32420],["2013-04-02",2153.85,2153.85,2061.01,2061.01,62430],["2013-04-03",2135.28,2135.28,2042.44,2061.01,9400],["2013-04-04",2061.01,2116.71,1949.6,2116.71,43340],["2013-04-05",2135.28,2172.41,2023.87,2079.58,19510],["2013-04-08",2107.43,2218.83,2079.58,2218.83,44910],["2013-04-09",2228.12,2367.37,2228.12,2367.37,143450],["2013-04-10",2450.93,2525.2,2320.95,2320.95,92790],["2013-04-11",2460.21,2460.21,2320.95,2413.79,59450],["2013-04-12",2376.66,2413.79,2246.68,2246.68,79870],["2013-04-15",2246.68,2255.97,2098.14,2098.14,102230],["2013-04-16",2116.71,2116.71,1977.45,2098.14,42710],["2013-04-17",2153.85,2153.85,2088.86,2116.71,28170],["2013-04-18",2135.28,2135.28,2042.44,2061.01,41460],["2013-04-22",2200.27,2200.27,2200.27,2200.27,9960],["2013-04-23",2348.81,2348.81,2348.81,2348.81,10950],["2013-04-24",2506.63,2506.63,2469.5,2506.63,242840],["2013-04-25",2645.89,2673.74,2599.47,2599.47,176870],["2013-04-26",2692.31,2692.31,2525.2,2618.04,60150],["2013-05-02",2599.47,2636.6,2553.05,2618.04,60130],["2013-05-03",2618.04,2794.43,2618.04,2794.43,142620],["2013-05-06",2877.98,2989.39,2877.98,2989.39,103190],["2013-05-07",2970.82,3063.66,2924.4,2980.11,79490],["2013-05-08",2999.27,3066.35,2874.7,2874.7,60080],["2013-05-09",3037.6,3037.6,2836.37,2884.28,37350],["2013-05-10",2874.7,2874.7,2750.13,2778.88,41060],["2013-05-13",2778.88,2817.21,2625.56,2683.05,65910],["2013-05-14",2635.14,2730.97,2587.23,2711.8,62840],["2013-05-15",2778.88,2855.54,2692.64,2836.37,17070],["2013-05-16",2874.7,2874.7,2769.29,2826.79,21650],["2013-05-17",2865.12,2874.7,2788.46,2817.21,71310],["2013-05-20",2874.7,2874.7,2788.46,2798.04,47020],["2013-05-21",2798.04,2874.7,2798.04,2874.7,49740],["2013-05-22",2874.7,2970.52,2788.46,2884.28,27320],["2013-05-23",2788.46,3066.35,2788.46,2970.52,72150],["2013-05-24",3066.35,3066.35,2778.88,2874.7,41460],["2013-05-27",2788.46,2913.03,2788.46,2836.37,64020],["2013-05-28",2836.37,3028.02,2778.88,3028.02,100070],["2013-05-29",3047.18,3114.26,2999.27,2999.27,58890],["2013-05-30",3047.18,3047.18,2884.28,2970.52,28380],["2013-05-31",2922.61,2970.52,2874.7,2874.7,55330],["2013-06-03",2941.78,2941.78,2798.04,2903.45,54250],["2013-06-04",2836.37,2903.45,2817.21,2817.21,32940],["2013-06-05",2960.94,2960.94,2798.04,2798.04,17010],["2013-06-06",2788.46,2913.03,2788.46,2865.12,33650],["2013-06-07",2893.86,2893.86,2673.47,2673.47,175910],["2013-06-10",2500.99,2721.38,2500.99,2683.05,91740],["2013-06-11",2683.05,2683.05,2615.98,2683.05,11340],["2013-06-12",2683.05,2692.64,2615.98,2635.14,19010],["2013-06-13",2596.81,2673.47,2568.07,2635.14,34880],["2013-06-14",2644.72,2654.31,2491.41,2625.56,36240],["2013-06-17",2663.89,2663.89,2510.57,2510.57,30400],["2013-06-18",2539.32,2615.98,2520.15,2615.98,35260],["2013-06-19",2615.98,2663.89,2615.98,2615.98,5460],["2013-06-20",2673.47,2778.88,2673.47,2721.38,31530],["2013-06-21",2721.38,2721.38,2663.89,2711.8,10140],["2013-06-24",2683.05,2711.8,2625.56,2635.14,19250],["2013-06-25",2587.23,2673.47,2491.41,2548.9,39680],["2013-06-26",2548.9,2587.23,2529.74,2587.23,28960],["2013-06-27",2587.23,2635.14,2539.32,2539.32,6840],["2013-06-28",2548.9,2606.39,2539.32,2596.81,10370],["2013-07-01",2587.23,2587.23,2520.15,2587.23,52890],["2013-07-02",2539.32,2635.14,2539.32,2587.23,1410],["2013-07-03",2577.65,2587.23,2568.07,2587.23,39580],["2013-07-04",2587.23,2740.55,2587.23,2740.55,45300],["2013-07-05",2654.31,2654.31,2606.39,2606.39,5630],["2013-07-08",2587.23,2587.23,2568.07,2568.07,8470],["2013-07-09",2625.56,2625.56,2568.07,2587.23,21660],["2013-07-10",2587.23,2587.23,2539.32,2568.07,20980],["2013-07-11",2568.07,2568.07,2539.32,2568.07,24810],["2013-07-12",2568.07,2683.05,2548.9,2683.05,4610],["2013-07-15",2606.39,2683.05,2606.39,2673.47,3480],["2013-07-16",2673.47,2683.05,2596.81,2663.89,6830],["2013-07-17",2596.81,2635.14,2587.23,2635.14,20630],["2013-07-18",2625.56,2625.56,2587.23,2625.56,8020],["2013-07-19",2635.14,2663.89,2596.81,2663.89,20030],["2013-07-22",2663.89,2663.89,2587.23,2625.56,10110],["2013-07-23",2654.31,2654.31,2587.23,2587.23,17110],["2013-07-24",2587.23,2587.23,2568.07,2577.65,19750],["2013-07-25",2587.23,2654.31,2577.65,2606.39,11400],["2013-07-26",2587.23,2587.23,2510.57,2548.9,25100],["2013-07-29",2539.32,2548.9,2491.41,2539.32,19150],["2013-07-30",2539.32,2539.32,2500.99,2539.32,16220],["2013-07-31",2510.57,2558.48,2491.41,2558.48,21720],["2013-08-01",2539.32,2548.9,2529.74,2548.9,12120],["2013-08-02",2548.9,2558.48,2539.32,2558.48,14520],["2013-08-05",2520.15,2558.48,2520.15,2539.32,20400],["2013-08-06",2558.48,2577.65,2529.74,2577.65,16870],["2013-08-07",2548.9,2587.23,2539.32,2548.9,18220],["2013-08-08",2568.07,2577.65,2548.9,2548.9,12000],["2013-08-09",2548.9,2568.07,2539.32,2558.48,15520],["2013-08-12",2548.9,2548.9,2539.32,2548.9,7970],["2013-08-13",2568.07,2721.38,2548.9,2625.56,71990],["2013-08-14",2683.05,2807.62,2644.72,2807.62,87840],["2013-08-15",2874.7,2989.69,2874.7,2951.36,86710],["2013-08-16",2874.7,2960.94,2826.79,2884.28,55840],["2013-08-19",2884.28,2913.03,2855.54,2884.28,54560],["2013-08-20",2884.28,3085.51,2836.37,3037.6,74520],["2013-08-21",3066.35,3210.08,3047.18,3162.17,94000],["2013-08-22",3162.17,3171.75,2941.78,3018.44,90700],["2013-08-23",3028.02,3047.18,2903.45,2970.52,32710],["2013-08-26",2970.52,2970.52,2826.79,2970.52,90690],["2013-08-27",2970.52,3066.35,2951.36,3056.76,66380],["2013-08-28",3047.18,3047.18,2845.95,2941.78,36200],["2013-08-29",2970.52,2989.69,2874.7,2951.36,17850],["2013-08-30",2932.19,2951.36,2884.28,2903.45,15160],["2013-09-03",2960.94,2960.94,2836.37,2865.12,27330],["2013-09-04",2836.37,2855.54,2826.79,2826.79,39820],["2013-09-05",2798.04,2913.03,2778.88,2913.03,16150],["2013-09-06",2845.95,2913.03,2836.37,2893.86,15590],["2013-09-09",2817.21,2874.7,2807.62,2874.7,11130],["2013-09-10",2817.21,2884.28,2807.62,2874.7,15070],["2013-09-11",2893.86,2893.86,2826.79,2826.79,11050],["2013-09-12",2826.79,2874.7,2826.79,2874.7,4080],["2013-09-13",2865.12,2874.7,2836.37,2865.12,9920],["2013-09-16",2865.12,2865.12,2817.21,2826.79,9750],["2013-09-17",2826.79,2865.12,2826.79,2845.95,8190],["2013-09-18",2874.7,3008.85,2845.95,2941.78,48310],["2013-09-19",3056.76,3095.09,3008.85,3056.76,33830],["2013-09-20",3066.35,3075.93,2970.52,3075.93,27460],["2013-09-23",3047.18,3075.93,3028.02,3066.35,42020],["2013-09-24",3066.35,3162.17,3047.18,3066.35,19780],["2013-09-25",3066.35,3162.17,3066.35,3162.17,100110],["2013-09-26",3248.41,3257.99,3162.17,3257.99,56450],["2013-09-27",3248.41,3286.74,3210.08,3210.08,29380],["2013-09-30",3162.17,3277.16,3162.17,3277.16,42830],["2013-10-01",3257.99,3353.82,3219.66,3229.25,38270],["2013-10-02",3257.99,3315.49,3229.25,3257.99,31260],["2013-10-03",3257.99,3257.99,3210.08,3210.08,54130],["2013-10-04",3162.17,3257.99,3162.17,3248.41,36440],["2013-10-07",3257.99,3305.91,3248.41,3257.99,14340],["2013-10-08",3229.25,3257.99,3219.66,3238.83,12690],["2013-10-09",3238.83,3440.06,3238.83,3363.4,39510],["2013-10-10",3363.4,3583.79,3363.4,3449.64,37820],["2013-10-11",3449.64,3593.38,3449.64,3583.79,24000],["2013-10-14",3545.46,3794.6,3545.46,3775.44,57720],["2013-10-15",3775.44,3880.85,3775.44,3832.93,21410],["2013-10-16",3832.93,3832.93,3698.78,3698.78,17930],["2013-10-17",3660.45,3785.02,3660.45,3698.78,21810],["2013-10-18",3641.29,3746.69,3641.29,3737.11,14710],["2013-10-21",3785.02,3794.6,3737.11,3746.69,33710],["2013-10-22",3746.69,3775.44,3727.53,3746.69,29520],["2013-10-23",3737.11,3737.11,3545.46,3708.36,62180],["2013-10-24",3641.29,3737.11,3612.54,3612.54,26970],["2013-10-25",3670.03,3670.03,3545.46,3631.7,5180],["2013-10-28",3631.7,3631.7,3516.72,3516.72,33700],["2013-10-29",3516.72,3756.28,3516.72,3756.28,55050],["2013-10-30",3775.44,3775.44,3708.36,3737.11,5910],["2013-10-31",3717.95,3775.44,3689.2,3737.11,30840],["2013-11-01",3698.78,3737.11,3689.2,3689.2,21640],["2013-11-04",3689.2,3689.2,3612.54,3679.62,52110],["2013-11-05",3622.12,3727.53,3622.12,3727.53,29850],["2013-11-06",3660.45,3785.02,3660.45,3775.44,7020],["2013-11-07",3717.95,3737.11,3679.62,3727.53,16080],["2013-11-08",3708.36,3727.53,3631.7,3670.03,27400],["2013-11-11",3737.11,3737.11,3622.12,3708.36,45160],["2013-11-12",3689.2,3756.28,3660.45,3756.28,38580],["2013-11-13",3746.69,3794.6,3689.2,3698.78,4430],["2013-11-14",3698.78,3746.69,3679.62,3727.53,9520],["2013-11-15",3727.53,3737.11,3689.2,3689.2,1480],["2013-11-18",3660.45,3832.93,3660.45,3813.77,35610],["2013-11-19",3813.77,3813.77,3689.2,3737.11,11610],["2013-11-20",3689.2,3708.36,3497.55,3497.55,81150],["2013-11-21",3593.38,3689.2,3545.46,3545.46,42450],["2013-11-22",3593.38,3622.12,3535.88,3593.38,12650],["2013-11-25",3535.88,3583.79,3535.88,3535.88,50020],["2013-11-26",3564.63,3564.63,3507.13,3507.13,20430],["2013-11-27",3516.72,3545.46,3478.39,3516.72,47180],["2013-11-28",3507.13,3574.21,3507.13,3574.21,34770],["2013-11-29",3593.38,3593.38,3516.72,3574.21,12120],["2013-12-02",3555.05,3574.21,3507.13,3545.46,23470],["2013-12-03",3545.46,3593.38,3545.46,3593.38,24310],["2013-12-04",3593.38,3593.38,3555.05,3555.05,6970],["2013-12-05",3593.38,3593.38,3526.3,3555.05,9580],["2013-12-06",3545.46,3555.05,3507.13,3545.46,12240],["2013-12-09",3545.46,3564.63,3545.46,3564.63,9720],["2013-12-10",3564.63,3689.2,3564.63,3689.2,23050],["2013-12-11",3737.11,3737.11,3641.29,3689.2,3320],["2013-12-12",3689.2,3689.2,3555.05,3689.2,140],["2013-12-13",3717.95,3717.95,3670.03,3698.78,19570],["2013-12-16",3689.2,3717.95,3641.29,3717.95,3270],["2013-12-17",3650.87,3708.36,3650.87,3670.03,3870],["2013-12-18",3670.03,3698.78,3650.87,3679.62,14530],["2013-12-19",3679.62,3717.95,3641.29,3708.36,11760],["2013-12-20",3689.2,3708.36,3650.87,3698.78,3970],["2013-12-23",3689.2,3708.36,3641.29,3708.36,19780],["2013-12-24",3689.2,3689.2,3641.29,3670.03,1440],["2013-12-25",3689.2,3689.2,3670.03,3689.2,4800],["2013-12-26",3689.2,3737.11,3679.62,3698.78,3310],["2013-12-27",3689.2,3689.2,3641.29,3689.2,3970],["2013-12-30",3670.03,3689.2,3641.29,3689.2,3400],["2013-12-31",3660.45,3689.2,3641.29,3670.03,3020],["2014-01-02",3670.03,3670.03,3641.29,3670.03,2350],["2014-01-03",3679.62,3679.62,3641.29,3660.45,21900],["2014-01-06",3650.87,3660.45,3622.12,3660.45,3840],["2014-01-07",3631.7,3660.45,3631.7,3660.45,12820],["2014-01-08",3660.45,3660.45,3631.7,3641.29,2130],["2014-01-09",3660.45,3660.45,3641.29,3660.45,6960],["2014-01-10",3670.03,3737.11,3670.03,3708.36,8520],["2014-01-13",3708.36,3957.5,3708.36,3957.5,37450],["2014-01-14",3957.5,4072.49,3957.5,4024.58,6900],["2014-01-15",4024.58,4072.49,3928.76,4024.58,1380],["2014-01-16",4072.49,4072.49,3832.93,3832.93,3620],["2014-01-17",3976.67,4024.58,3756.28,4024.58,6880],["2014-01-20",4024.58,4043.75,4024.58,4024.58,13000],["2014-01-21",4120.4,4206.64,4024.58,4024.58,10110],["2014-01-22",3976.67,4043.75,3928.76,4005.42,23540],["2014-01-23",3995.83,4005.42,3928.76,3976.67,1670],["2014-01-24",3967.09,3967.09,3852.1,3890.43,26350],["2014-01-27",3650.87,3928.76,3650.87,3785.02,28460],["2014-02-06",3708.36,3938.34,3708.36,3832.93,24970],["2014-02-07",3832.93,3832.93,3794.6,3794.6,12010],["2014-02-10",3746.69,4053.33,3746.69,4053.33,41590],["2014-02-11",3890.43,4062.91,3890.43,4005.42,10630],["2014-02-12",4005.42,4120.4,3947.92,4120.4,29910],["2014-02-13",4072.49,4120.4,3976.67,4120.4,4710],["2014-02-14",4216.23,4312.05,4216.23,4302.47,14000],["2014-02-17",4599.52,4599.52,4359.96,4570.77,23910],["2014-02-18",4570.77,4791.17,4503.7,4503.7,22070],["2014-02-19",4743.26,4743.26,4407.87,4503.7,5780],["2014-02-20",4589.94,4589.94,4197.06,4197.06,36280],["2014-02-21",4082.07,4407.87,4034.16,4149.15,7510],["2014-02-24",4158.73,4350.38,4158.73,4283.3,19980],["2014-02-25",4312.05,4503.7,4225.81,4494.11,24630],["2014-02-26",4407.87,4494.11,4350.38,4350.38,9470],["2014-02-27",4331.22,4407.87,4312.05,4350.38,9970],["2014-02-28",4264.14,4350.38,4129.99,4187.48,6880],["2014-03-03",4129.99,4312.05,4120.4,4292.89,24760],["2014-03-04",4350.38,4350.38,4197.06,4292.89,1100],["2014-03-05",4312.05,4312.05,4225.81,4244.97,15480],["2014-03-06",4139.57,4235.39,4072.49,4158.73,32350],["2014-03-07",4264.14,4302.47,4139.57,4302.47,19170],["2014-03-10",4312.05,4580.36,4312.05,4407.87,32660],["2014-03-11",4503.7,4503.7,4321.63,4455.79,10650],["2014-03-12",4455.79,4503.7,4407.87,4484.53,9470],["2014-03-13",4484.53,4503.7,4216.23,4503.7,7970],["2014-03-14",4551.61,4599.52,4542.03,4599.52,3550],["2014-03-17",4599.52,4599.52,4465.37,4599.52,1470],["2014-03-18",4503.7,4599.52,4455.79,4570.77,5650],["2014-03-19",4503.7,4570.77,4407.87,4407.87,5460],["2014-03-20",4551.61,4551.61,4264.14,4427.04,10050],["2014-03-21",4359.96,4503.7,4312.05,4503.7,10730],["2014-03-24",4551.61,4551.61,4407.87,4407.87,11120],["2014-03-25",4503.7,4599.52,4417.46,4417.46,47600],["2014-03-26",4417.46,4589.94,4359.96,4407.87,24020],["2014-03-27",4407.87,4465.37,4407.87,4465.37,5300],["2014-03-28",4436.62,4465.37,4340.8,4446.2,15880],["2014-03-31",4407.87,4407.87,4321.63,4321.63,12780],["2014-04-01",4283.3,4494.11,4283.3,4398.29,6150],["2014-04-02",4292.89,4398.29,4264.14,4398.29,2020],["2014-04-03",4235.39,4388.71,4101.24,4312.05,107690],["2014-04-04",4350.38,4350.38,4264.14,4264.14,2660],["2014-04-07",4216.23,4283.3,4120.4,4216.23,16610],["2014-04-08",4206.64,4225.81,4168.32,4206.64,14400],["2014-04-10",4168.32,4206.64,4149.15,4206.64,18390],["2014-04-11",4139.57,4187.48,4139.57,4177.9,20670],["2014-04-14",4401.53,4401.53,4137.24,4320.21,25410],["2014-04-15",4320.21,4320.21,4167.73,4238.89,12860],["2014-04-16",4106.74,4279.55,4106.74,4228.72,32530],["2014-04-17",4259.22,4401.53,4228.72,4320.21,7730],["2014-04-18",4269.38,4320.21,4167.73,4279.55,6670],["2014-04-21",4218.56,4259.22,4127.07,4218.56,6440],["2014-04-22",4269.38,4340.54,4218.56,4340.54,4590],["2014-04-23",4249.05,4340.54,4208.39,4208.39,7000],["2014-04-24",4279.55,4299.88,4218.56,4269.38,1140],["2014-04-25",4289.71,4310.05,4238.89,4310.05,3960],["2014-04-28",4310.05,4330.38,4289.71,4310.05,15320],["2014-04-29",4299.88,4310.05,4299.88,4310.05,700],["2014-05-05",4594.67,4594.67,4269.38,4411.7,470],["2014-05-06",4340.54,4340.54,4137.24,4218.56,3560],["2014-05-07",4218.56,4299.88,4218.56,4299.88,4110],["2014-05-08",4269.38,4269.38,4005.09,4005.09,16940],["2014-05-09",4218.56,4218.56,3913.6,3974.59,1890],["2014-05-12",4188.06,4188.06,3720.46,3720.46,4280],["2014-05-13",3740.79,3811.95,3700.13,3761.12,16140],["2014-05-14",3740.79,3984.76,3740.79,3984.76,8150],["2014-05-15",4005.09,4005.09,3832.28,3832.28,7770],["2014-05-16",4005.09,4005.09,3964.43,3964.43,2210],["2014-05-19",3954.26,3974.59,3954.26,3964.43,9920],["2014-05-20",3913.6,3913.6,3913.6,3913.6,2480],["2014-05-21",3933.93,4015.25,3933.93,4015.25,7830],["2014-05-22",4015.25,4218.56,4015.25,4106.74,1520],["2014-05-23",3933.93,4106.74,3913.6,3913.6,6440],["2014-05-26",4035.58,4066.08,4025.42,4025.42,15010],["2014-05-27",3964.43,4137.24,3954.26,3964.43,7020],["2014-05-28",3964.43,4005.09,3954.26,4005.09,8850],["2014-05-29",3964.43,3964.43,3913.6,3913.6,5050],["2014-05-30",3923.77,3994.92,3913.6,3994.92,27110],["2014-06-02",3954.26,4025.42,3944.1,4025.42,6210],["2014-06-03",3994.92,4167.73,3994.92,4066.08,29400],["2014-06-04",3964.43,4066.08,3964.43,4066.08,170],["2014-06-05",3964.43,4015.25,3964.43,4015.25,12080],["2014-06-06",4015.25,4066.08,4015.25,4066.08,74130],["2014-06-09",4066.08,4076.25,4015.25,4076.25,15540],["2014-06-10",4096.58,4167.73,4096.58,4157.57,7710],["2014-06-11",4147.4,4167.73,4066.08,4066.08,11660],["2014-06-12",4055.92,4198.23,4055.92,4198.23,14900],["2014-06-13",4218.56,4218.56,4167.73,4218.56,2020],["2014-06-16",4167.73,4167.73,4167.73,4167.73,4510],["2014-06-17",4116.91,4116.91,4106.74,4116.91,7000],["2014-06-18",4116.91,4198.23,4116.91,4198.23,8290],["2014-06-19",4198.23,4198.23,4106.74,4198.23,6710],["2014-06-20",4198.23,4198.23,4198.23,4198.23,0],["2014-06-23",4076.25,4188.06,4076.25,4167.73,4910],["2014-06-24",4076.25,4157.57,4015.25,4147.4,60970],["2014-06-25",4147.4,4157.57,4147.4,4157.57,2010],["2014-06-26",4066.08,4167.73,4066.08,4096.58,7900],["2014-06-27",4086.41,4116.91,4086.41,4116.91,6500],["2014-06-30",4116.91,4116.91,4116.91,4116.91,0],["2014-07-01",4147.4,4147.4,4096.58,4106.74,4550],["2014-07-02",4086.41,4320.21,4086.41,4320.21,4700],["2014-07-03",4116.91,4421.86,4106.74,4421.86,8330],["2014-07-04",4167.73,4218.56,4167.73,4218.56,2520],["2014-07-07",4228.72,4310.05,4228.72,4310.05,410],["2014-07-08",4330.38,4330.38,4330.38,4330.38,1000],["2014-07-09",4218.56,4218.56,4218.56,4218.56,1000],["2014-07-10",4218.56,4218.56,4167.73,4167.73,3500],["2014-07-11",4127.07,4167.73,4127.07,4167.73,4200],["2014-07-14",4228.72,4228.72,4167.73,4218.56,3500],["2014-07-15",4218.56,4259.22,4218.56,4259.22,1010],["2014-07-16",4269.38,4472.69,4238.89,4269.38,13150],["2014-07-17",4371.04,4401.53,4371.04,4401.53,2420],["2014-07-18",4482.85,4706.49,4482.85,4706.49,10130],["2014-07-21",4675.99,4879.3,4675.99,4869.13,27410],["2014-07-22",4777.64,4777.64,4706.49,4777.64,1050],["2014-07-23",4828.47,4828.47,4777.64,4787.81,10890],["2014-07-24",4777.64,4818.31,4777.64,4797.98,3380],["2014-07-25",4777.64,4808.14,4777.64,4777.64,8240],["2014-07-28",4482.85,4777.64,4482.85,4767.48,120],["2014-07-29",4675.99,4777.64,4675.99,4767.48,5830],["2014-07-30",4675.99,4808.14,4675.99,4777.64,1260],["2014-07-31",4767.48,4777.64,4625.17,4625.17,9330],["2014-08-01",4767.48,4767.48,4757.31,4757.31,1150],["2014-08-04",5082.6,5082.6,4879.3,4879.3,30],["2014-08-05",4808.14,4808.14,4777.64,4777.64,1510],["2014-08-06",4757.31,5082.6,4747.15,5082.6,33310],["2014-08-07",5082.6,5438.38,5082.6,5285.9,8310],["2014-08-08",5285.9,5285.9,5031.77,5082.6,13900],["2014-08-11",5082.6,5184.25,5031.77,5184.25,7580],["2014-08-12",5082.6,5133.43,5031.77,5133.43,1440],["2014-08-13",5082.6,5285.9,5031.77,5082.6,29320],["2014-08-14",5082.6,5082.6,4980.95,4991.11,3230],["2014-08-15",5011.44,5082.6,5011.44,5062.27,1500],["2014-08-18",5062.27,5082.6,4980.95,5031.77,7280],["2014-08-19",5031.77,5031.77,4980.95,5031.77,7450],["2014-08-20",5031.77,5041.94,4980.95,5021.61,4210],["2014-08-21",5021.61,5062.27,4980.95,4980.95,12900],["2014-08-22",4909.79,5011.44,4909.79,5011.44,5000],["2014-08-25",5011.44,5052.11,4930.12,5011.44,11700],["2014-08-26",5041.94,5041.94,4980.95,4991.11,3930],["2014-08-27",4991.11,5031.77,4980.95,5031.77,9200],["2014-08-28",5031.77,5031.77,4980.95,5021.61,9140],["2014-08-29",4980.95,5011.44,4960.62,5011.44,1910],["2014-09-03",5011.44,5082.6,5001.28,5011.44,3240],["2014-09-04",5001.28,5072.44,4980.95,5001.28,5780],["2014-09-05",5133.43,5133.43,5001.28,5082.6,5220],["2014-09-08",5031.77,5082.6,5031.77,5082.6,5600],["2014-09-09",5133.43,5438.38,5082.6,5336.73,105540],["2014-09-10",5489.21,5692.51,5438.38,5692.51,34270],["2014-09-11",6048.29,6048.29,6048.29,6048.29,51880],["2014-09-12",6454.9,6454.9,5895.82,6302.42,47610],["2014-09-15",6353.25,6454.9,5895.82,5997.47,65130],["2014-09-16",5844.99,6048.29,5743.34,5895.82,22860],["2014-09-17",5743.34,6149.95,5692.51,5794.16,38440],["2014-09-18",5946.64,6099.12,5743.34,5794.16,11540],["2014-09-19",5794.16,5895.82,5692.51,5895.82,3860],["2014-09-22",5946.64,6302.42,5946.64,6302.42,43670],["2014-09-23",6658.21,6709.03,6505.73,6709.03,107490],["2014-09-24",6709.03,6759.86,6505.73,6709.03,28890],["2014-09-25",6709.03,6912.34,6556.55,6759.86,25800],["2014-09-26",6759.86,6759.86,6404.08,6556.55,7800],["2014-09-29",6709.03,6709.03,6505.73,6607.38,13750],["2014-09-30",6556.55,6556.55,6353.25,6353.25,12940],["2014-10-01",6302.42,6556.55,6302.42,6404.08,22940],["2014-10-02",6658.21,6658.21,6353.25,6404.08,14320],["2014-10-03",6353.25,6505.73,5997.47,6099.12,49650],["2014-10-06",6200.77,6251.6,6099.12,6251.6,6220],["2014-10-07",6099.12,6251.6,6048.29,6251.6,7540],["2014-10-08",6251.6,6251.6,6099.12,6200.77,2070],["2014-10-09",6099.12,6099.12,5997.47,6099.12,14210],["2014-10-10",6149.95,6149.95,5895.82,5895.82,12440],["2014-10-13",5997.47,6251.6,5844.99,5997.47,21620],["2014-10-14",5997.47,6302.42,5997.47,6099.12,15670],["2014-10-15",6099.12,6149.95,5844.99,5946.64,24010],["2014-10-16",5997.47,5997.47,5895.82,5946.64,37400],["2014-10-17",5946.64,6353.25,5946.64,6149.95,32230],["2014-10-20",6302.42,6302.42,6099.12,6200.77,23990],["2014-10-21",6099.12,6251.6,6048.29,6048.29,4110],["2014-10-22",5997.47,6149.95,5946.64,6149.95,10720],["2014-10-23",5997.47,5997.47,5946.64,5946.64,11850],["2014-10-24",5997.47,5997.47,5844.99,5895.82,6360],["2014-10-27",5794.16,5895.82,5540.03,5794.16,20410],["2014-10-28",5641.69,5794.16,5641.69,5641.69,3560],["2014-10-29",5743.34,5743.34,5590.86,5590.86,8900],["2014-10-30",5336.73,5743.34,5336.73,5590.86,18550],["2014-10-31",5590.86,5946.64,5590.86,5946.64,10540],["2014-11-03",5946.64,5946.64,5692.51,5794.16,14640],["2014-11-04",5692.51,5743.34,5590.86,5590.86,12300],["2014-11-05",5590.86,5794.16,5540.03,5590.86,27300],["2014-11-06",5692.51,5692.51,5590.86,5590.86,2910],["2014-11-07",5641.69,5743.34,5590.86,5743.34,14900],["2014-11-10",5743.34,5743.34,5641.69,5641.69,6950],["2014-11-11",5641.69,5641.69,5590.86,5590.86,9160],["2014-11-12",5692.51,5692.51,5641.69,5641.69,5210],["2014-11-13",5692.51,5743.34,5692.51,5743.34,3430],["2014-11-14",5743.34,5743.34,5590.86,5692.51,16010],["2014-11-17",5692.51,5844.99,5641.69,5794.16,29760],["2014-11-18",5844.99,5946.64,5844.99,5895.82,19340],["2014-11-19",5895.82,5895.82,5794.16,5794.16,8510],["2014-11-20",5794.16,5844.99,5692.51,5794.16,5250],["2014-11-21",5743.34,5743.34,5692.51,5743.34,11060],["2014-11-24",5743.34,5743.34,5590.86,5641.69,13250],["2014-11-25",5692.51,5743.34,5692.51,5692.51,580],["2014-11-26",5692.51,5692.51,5641.69,5641.69,3440],["2014-11-27",5641.69,5692.51,5641.69,5641.69,10420],["2014-11-28",5641.69,5692.51,5641.69,5692.51,2360],["2014-12-01",5692.51,5794.16,5641.69,5743.34,8620],["2014-12-02",5692.51,5794.16,5590.86,5692.51,15600],["2014-12-03",5794.16,5794.16,5743.34,5794.16,12430],["2014-12-04",5844.99,5844.99,5844.99,5844.99,10],["2014-12-05",5743.34,5743.34,5692.51,5692.51,710],["2014-12-08",5692.51,5794.16,5641.69,5794.16,8320],["2014-12-09",5692.51,5692.51,5438.38,5590.86,21720],["2014-12-10",5641.69,5641.69,5590.86,5590.86,14210],["2014-12-11",5590.86,5692.51,5590.86,5692.51,4610],["2014-12-12",5692.51,5692.51,5641.69,5692.51,4110],["2014-12-15",5641.69,5641.69,5590.86,5590.86,3260],["2014-12-16",5540.03,5590.86,5489.21,5489.21,7300],["2014-12-17",5489.21,5489.21,5235.08,5285.9,11890],["2014-12-18",5387.56,5489.21,5285.9,5438.38,3230],["2014-12-19",5489.21,5743.34,5438.38,5438.38,7170],["2014-12-22",5438.38,5540.03,5438.38,5438.38,3300],["2014-12-23",5438.38,5641.69,5438.38,5590.86,12100],["2014-12-24",5590.86,5590.86,5489.21,5489.21,10960],["2014-12-25",5540.03,5590.86,5540.03,5540.03,17470],["2014-12-26",5540.03,5641.69,5540.03,5540.03,30180],["2014-12-29",5489.21,5540.03,5387.56,5387.56,8770],["2014-12-30",5489.21,5489.21,5336.73,5336.73,28140],["2014-12-31",5438.38,5489.21,5438.38,5438.38,15080],["2015-01-05",5489.21,5692.51,5438.38,5438.38,64030],["2015-01-06",5590.86,5743.34,5387.56,5692.51,49090],["2015-01-07",5692.51,5692.51,5438.38,5438.38,57810],["2015-01-08",5641.69,5794.16,5590.86,5590.86,1410286],["2015-01-09",5946.64,5946.64,5946.64,5946.64,209200],["2015-01-12",6302.42,6353.25,5997.47,5997.47,56680],["2015-01-13",5946.64,6353.25,5692.51,6048.29,407050],["2015-01-14",6251.6,6251.6,5895.82,5946.64,43050],["2015-01-15",5844.99,5997.47,5844.99,5946.64,21810],["2015-01-16",5895.82,5895.82,5794.16,5794.16,40450],["2015-01-19",5743.34,5794.16,5743.34,5794.16,29720],["2015-01-20",5794.16,5844.99,5743.34,5743.34,29790],["2015-01-21",5794.16,5997.47,5794.16,5946.64,36870],["2015-01-22",5997.47,6099.12,5997.47,6099.12,14840],["2015-01-23",6149.95,6149.95,5895.82,5895.82,39670],["2015-01-26",5895.82,5895.82,5794.16,5895.82,59130],["2015-01-27",5895.82,5997.47,5794.16,5794.16,83720],["2015-01-28",5794.16,5794.16,5743.34,5794.16,12040],["2015-01-29",5692.51,5844.99,5692.51,5794.16,4320],["2015-01-30",5743.34,5794.16,5692.51,5794.16,19190],["2015-02-02",5794.16,5794.16,5743.34,5743.34,18380],["2015-02-03",5743.34,5743.34,5590.86,5590.86,50390],["2015-02-04",5590.86,5641.69,5540.03,5641.69,15680],["2015-02-05",5590.86,5641.69,5540.03,5641.69,7530],["2015-02-06",5641.69,5641.69,5590.86,5590.86,14380],["2015-02-09",5590.86,5743.34,5590.86,5743.34,8260],["2015-02-10",5743.34,5743.34,5692.51,5692.51,11520],["2015-02-11",5743.34,5743.34,5692.51,5743.34,12260],["2015-02-12",5743.34,5997.47,5743.34,5895.82,56360],["2015-02-13",5895.82,5946.64,5895.82,5946.64,8910],["2015-02-24",5844.99,5844.99,5844.99,5844.99,1500],["2015-02-25",5844.99,5895.82,5743.34,5794.16,44820],["2015-02-26",5794.16,5946.64,5794.16,5895.82,35920],["2015-02-27",5895.82,5895.82,5743.34,5895.82,64680],["2015-03-02",5895.82,6099.12,5743.34,6099.12,150370],["2015-03-03",6099.12,6200.77,6048.29,6048.29,81240],["2015-03-04",5997.47,6048.29,5946.64,6048.29,114240],["2015-03-05",5997.47,6048.29,5844.99,5844.99,121000],["2015-03-06",5844.99,6099.12,5844.99,6099.12,96530],["2015-03-09",5997.47,5997.47,5895.82,5895.82,81050],["2015-03-10",5946.64,5946.64,5844.99,5946.64,78350],["2015-03-11",5895.82,5946.64,5794.16,5946.64,18340],["2015-03-12",5844.99,5997.47,5844.99,5997.47,20480],["2015-03-13",5997.47,6048.29,5895.82,5997.47,24530],["2015-03-16",5946.64,5997.47,5895.82,5895.82,48420],["2015-03-17",5895.82,5997.47,5844.99,5997.47,37930],["2015-03-18",5997.47,6353.25,5997.47,6251.6,83160],["2015-03-19",6302.42,6353.25,6149.95,6149.95,165530],["2015-03-20",6251.6,6556.55,6251.6,6353.25,230110],["2015-03-23",6404.08,6404.08,6048.29,6048.29,150700],["2015-03-24",5997.47,5997.47,5895.82,5895.82,65170],["2015-03-25",5895.82,6251.6,5895.82,6200.77,167480],["2015-03-26",6149.95,6251.6,6099.12,6200.77,110110],["2015-03-27",6200.77,6200.77,6099.12,6099.12,70210],["2015-03-30",6099.12,6099.12,5895.82,5946.64,50730],["2015-03-31",5997.47,6048.29,5946.64,6048.29,24660],["2015-04-01",5997.47,6048.29,5895.82,5895.82,42830],["2015-04-02",5946.64,6048.29,5844.99,5946.64,30890],["2015-04-03",5946.64,6200.77,5895.82,6099.12,37420],["2015-04-06",5997.47,6149.95,5997.47,6099.12,12440],["2015-04-07",6149.95,6149.95,5997.47,6099.12,11670],["2015-04-08",6099.12,6099.12,5946.64,6048.29,8730],["2015-04-09",5946.64,6048.29,5946.64,5997.47,12460],["2015-04-10",6048.29,6099.12,5946.64,6099.12,18200],["2015-04-13",6099.12,6099.12,5997.47,6099.12,35580],["2015-04-14",5997.47,6200.77,5997.47,6048.29,59220],["2015-04-15",6048.29,6149.95,6048.29,6149.95,20250],["2015-04-16",6149.95,6200.77,6149.95,6149.95,2660],["2015-04-17",6048.29,6149.95,6048.29,6099.12,23210],["2015-04-20",6200.77,6200.77,6099.12,6099.12,52130],["2015-04-21",6099.12,6149.95,6099.12,6099.12,28030],["2015-04-22",6099.12,6099.12,5997.47,6048.29,33590],["2015-04-23",5997.47,6048.29,5946.64,6048.29,94950],["2015-04-24",5997.47,6048.29,5946.64,5946.64,5220],["2015-04-27",5997.47,6149.95,5895.82,6149.95,5960],["2015-05-04",6149.95,6149.95,5946.64,5997.47,15200],["2015-05-05",5997.47,6048.29,5895.82,6048.29,45490],["2015-05-06",5997.47,5997.47,5946.64,5946.64,3100],["2015-05-07",5946.64,6048.29,5895.82,6048.29,45300],["2015-05-08",5997.47,5997.47,5946.64,5946.64,11760],["2015-05-11",5946.64,6048.29,5946.64,6048.29,35380],["2015-05-12",6048.29,6048.29,5895.82,5997.47,14930],["2015-05-13",5997.47,5997.47,5946.64,5946.64,5600],["2015-05-14",5997.47,5997.47,5946.64,5997.47,5270],["2015-05-15",5895.82,5895.82,5895.82,5895.82,3400],["2015-05-18",5946.64,5946.64,5743.34,5743.34,13150],["2015-05-19",5794.16,5844.99,5743.34,5743.34,8050],["2015-05-20",5794.16,5997.47,5794.16,5895.82,14640],["2015-05-21",5895.82,6099.12,5895.82,6099.12,57460],["2015-05-22",6099.12,6099.12,6048.29,6048.29,25190],["2015-05-25",5997.47,6200.77,5997.47,6149.95,63670],["2015-05-26",6149.95,6200.77,6149.95,6149.95,56450],["2015-05-27",6221.1,6282.09,6160.11,6160.11,13890],["2015-05-28",6099.12,6160.11,5916.15,6160.11,14370],["2015-05-29",6160.11,6160.11,5977.14,6160.11,8570],["2015-06-01",6086.92,6099.12,6086.92,6099.12,370],["2015-06-02",6086.92,6099.12,5977.14,6062.53,29990],["2015-06-03",6062.53,6074.72,6062.53,6062.53,26440],["2015-06-04",6062.53,6062.53,6062.53,6062.53,100],["2015-06-05",6038.13,6050.33,5891.75,6050.33,3210],["2015-06-08",6038.13,6038.13,5940.54,6025.93,43620],["2015-06-09",6086.92,6086.92,5977.14,6050.33,12750],["2015-06-10",6038.13,6038.13,5977.14,6038.13,1970],["2015-06-11",6038.13,6038.13,5940.54,6038.13,13890],["2015-06-12",6050.33,6099.12,5977.14,6062.53,12280],["2015-06-15",6099.12,6160.11,6099.12,6160.11,4000],["2015-06-16",6160.11,6221.1,6099.12,6221.1,12050],["2015-06-17",6160.11,6160.11,6099.12,6160.11,10600],["2015-06-18",6160.11,6160.11,6099.12,6160.11,930],["2015-06-19",6160.11,6221.1,6160.11,6221.1,820],["2015-06-22",6160.11,6160.11,5977.14,6086.92,10660],["2015-06-23",6160.11,6160.11,6160.11,6160.11,510],["2015-06-24",6099.12,6160.11,6099.12,6160.11,236660],["2015-06-25",6099.12,6160.11,6050.33,6099.12,3230],["2015-06-26",6099.12,6099.12,5989.34,5989.34,8600],["2015-06-29",6038.13,6062.53,6038.13,6062.53,510],["2015-06-30",5989.34,6099.12,5855.16,6086.92,25780],["2015-07-01",5891.75,5977.14,5891.75,5964.94,11420],["2015-07-02",5928.35,6074.72,5916.15,6074.72,1280],["2015-07-03",6099.12,6099.12,6038.13,6074.72,1580],["2015-07-06",6074.72,6160.11,5989.34,5989.34,3430],["2015-07-07",6025.93,6025.93,6001.53,6001.53,2350],["2015-07-08",5989.34,6062.53,5916.15,6013.73,3360],["2015-07-09",5977.14,5977.14,5855.16,5940.54,24560],["2015-07-10",5928.35,5928.35,5879.55,5891.75,5070],["2015-07-13",5879.55,5977.14,5879.55,5977.14,22650],["2015-07-14",6038.13,6038.13,5940.54,5977.14,16740],["2015-07-15",5940.54,6086.92,5928.35,6074.72,13780],["2015-07-16",5977.14,6025.93,5977.14,6025.93,19630],["2015-07-17",6025.93,6025.93,5952.74,5977.14,38840],["2015-07-20",5977.14,6025.93,5977.14,6025.93,9700],["2015-07-21",6099.12,6404.08,6099.12,6282.09,84880],["2015-07-22",6282.09,6465.07,6282.09,6282.09,104360],["2015-07-23",6343.09,6465.07,6221.1,6282.09,5660],["2015-07-24",6221.1,6343.09,6099.12,6282.09,26950],["2015-07-27",6343.09,6404.08,6282.09,6343.09,25570],["2015-07-28",6282.09,6343.09,6221.1,6282.09,15790],["2015-07-29",6221.1,6282.09,6099.12,6099.12,15290],["2015-07-30",6099.12,6160.11,6001.53,6099.12,19620],["2015-07-31",6221.1,6221.1,6099.12,6099.12,10320],["2015-08-03",6074.72,6160.11,6074.72,6160.11,40150],["2015-08-04",6160.11,6221.1,6099.12,6221.1,1720],["2015-08-05",6221.1,6221.1,6160.11,6221.1,8920],["2015-08-06",6160.11,6221.1,6160.11,6221.1,3620],["2015-08-07",6160.11,6160.11,6099.12,6099.12,3500],["2015-08-10",6099.12,6221.1,6099.12,6221.1,17130],["2015-08-11",6221.1,6221.1,6099.12,6221.1,14440],["2015-08-12",6160.11,6221.1,6099.12,6099.12,3940],["2015-08-13",6099.12,6099.12,5977.14,6086.92,42280],["2015-08-14",6160.11,6160.11,6062.53,6099.12,20550],["2015-08-17",6099.12,6221.1,5977.14,6160.11,3500],["2015-08-18",6099.12,6099.12,6013.73,6099.12,2800],["2015-08-19",6038.13,6099.12,6038.13,6099.12,2010],["2015-08-20",6099.12,6099.12,5989.34,6086.92,360],["2015-08-21",5977.14,6099.12,5891.75,5891.75,7120],["2015-08-24",6062.53,6062.53,5489.21,5855.16,8740],["2015-08-25",6038.13,6038.13,5855.16,5891.75,7020],["2015-08-26",6025.93,6025.93,5916.15,5916.15,8640],["2015-08-27",6038.13,6099.12,5977.14,6099.12,6100],["2015-08-28",6099.12,6160.11,6086.92,6160.11,14990],["2015-08-31",6001.53,6099.12,5989.34,6038.13,2240],["2015-09-01",5977.14,6099.12,5977.14,6038.13,42260],["2015-09-03",5977.14,6025.93,5928.35,6025.93,6510],["2015-09-04",6086.92,6086.92,6038.13,6038.13,20],["2015-09-07",5928.35,6038.13,5855.16,6001.53,1740],["2015-09-08",5916.15,6038.13,5916.15,6038.13,27120],["2015-09-09",5977.14,6074.72,5928.35,6074.72,20040],["2015-09-10",5977.14,6099.12,5977.14,6013.73,1510],["2015-09-11",6038.13,6099.12,5977.14,6086.92,29150],["2015-09-14",6050.33,6050.33,6050.33,6050.33,1610],["2015-09-15",6050.33,6074.72,6050.33,6074.72,8400],["2015-09-16",6013.73,6050.33,6013.73,6050.33,730],["2015-09-17",6038.13,6074.72,6038.13,6074.72,8610],["2015-09-18",6074.72,6086.92,6050.33,6086.92,33670],["2015-09-21",6086.92,6282.09,6074.72,6221.1,26330],["2015-09-22",6221.1,6465.07,6221.1,6404.08,45400],["2015-09-23",6282.09,6343.09,6221.1,6343.09,5230],["2015-09-24",6221.1,6282.09,6221.1,6282.09,1730],["2015-09-25",6282.09,6343.09,6221.1,6282.09,6620],["2015-09-28",6282.09,6709.03,6282.09,6587.05,133380],["2015-09-29",6587.05,6831.02,6526.06,6709.03,85600],["2015-09-30",6709.03,6709.03,6648.04,6709.03,72940],["2015-10-01",6648.04,6648.04,6526.06,6648.04,66700],["2015-10-02",6648.04,7074.98,6526.06,6953.0,137550],["2015-10-05",7013.99,7013.99,6892.01,7013.99,59760],["2015-10-06",7013.99,7135.97,6892.01,6892.01,118600],["2015-10-07",6892.01,6953.0,6770.02,6831.02,35250],["2015-10-08",6953.0,6953.0,6770.02,6892.01,27600],["2015-10-09",7013.99,7074.98,6892.01,6953.0,61610],["2015-10-12",7013.99,7196.96,7013.99,7135.97,106960],["2015-10-13",7135.97,7196.96,7074.98,7135.97,41280],["2015-10-14",7135.97,7135.97,7074.98,7135.97,21470],["2015-10-15",7074.98,7135.97,7013.99,7013.99,33920],["2015-10-16",7013.99,7135.97,7013.99,7074.98,75960],["2015-10-19",7196.96,7562.91,7196.96,7501.92,146040],["2015-10-20",7623.9,7806.87,7623.9,7745.88,104920],["2015-10-21",7745.88,7928.86,7745.88,7745.88,106670],["2015-10-22",7745.88,7928.86,7745.88,7928.86,35920],["2015-10-23",7989.85,8294.8,7989.85,8172.82,79440],["2015-10-26",8111.83,8111.83,7989.85,8050.84,87510],["2015-10-27",7989.85,8599.76,7989.85,8599.76,96720],["2015-10-28",8538.77,8904.72,8538.77,8660.75,73120],["2015-10-29",8660.75,8904.72,8538.77,8843.73,101830],["2015-10-30",8782.73,8782.73,8538.77,8538.77,93010],["2015-11-02",8599.76,8660.75,7989.85,7989.85,134130],["2015-11-03",7989.85,8172.82,7684.89,8111.83,84780],["2015-11-04",8233.81,8416.79,8111.83,8111.83,61230],["2015-11-05",8172.82,8172.82,8050.84,8111.83,13000],["2015-11-06",8050.84,8050.84,7684.89,7806.87,51390],["2015-11-09",7928.86,7989.85,7928.86,7989.85,16790],["2015-11-10",7867.87,7867.87,7806.87,7867.87,25290],["2015-11-11",7806.87,7928.86,7806.87,7806.87,8180],["2015-11-12",7806.87,8294.8,7806.87,8294.8,52560],["2015-11-13",8416.79,8599.76,8416.79,8538.77,53670],["2015-11-16",8599.76,8782.73,8416.79,8721.74,105890],["2015-11-17",8721.74,8721.74,8477.78,8538.77,70590],["2015-11-18",8477.78,8599.76,8477.78,8538.77,67770],["2015-11-19",8538.77,8599.76,8477.78,8538.77,21040],["2015-11-20",8416.79,8477.78,8355.8,8416.79,68600],["2015-11-23",8355.8,8416.79,8294.8,8294.8,45140],["2015-11-24",8233.81,8233.81,7989.85,8050.84,70960],["2015-11-25",7989.85,8538.77,7989.85,8416.79,29170],["2015-11-26",8294.8,8416.79,8172.82,8233.81,9530],["2015-11-27",8172.82,8233.81,8111.83,8233.81,16520],["2015-11-30",8172.82,8172.82,8050.84,8172.82,8200],["2015-12-01",8172.82,8355.8,8172.82,8233.81,18430],["2015-12-02",8294.8,8477.78,8294.8,8477.78,22830],["2015-12-03",8477.78,9026.7,8416.79,9026.7,230240],["2015-12-04",9026.7,9209.67,8843.73,8904.72,33290],["2015-12-07",8904.72,9148.68,8843.73,8965.71,104120],["2015-12-08",8965.71,9148.68,8782.73,9148.68,118500],["2015-12-09",9270.66,9270.66,9026.7,9026.7,38370],["2015-12-10",8965.71,9087.69,8843.73,8843.73,34420],["2015-12-11",8843.73,9209.67,8843.73,9087.69,73560],["2015-12-14",9087.69,9087.69,8965.71,9026.7,11730],["2015-12-15",9026.7,9087.69,8965.71,9026.7,21170],["2015-12-16",9087.69,9148.68,8965.71,9148.68,60340],["2015-12-17",9148.68,9148.68,8965.71,9148.68,27600],["2015-12-18",9148.68,9697.6,9087.69,9514.63,88680],["2015-12-21",9514.63,9514.63,9331.65,9392.65,23020],["2015-12-22",9209.67,9514.63,9209.67,9392.65,16600],["2015-12-23",9270.66,9392.65,9087.69,9392.65,85470],["2015-12-24",9209.67,9392.65,9209.67,9392.65,20870],["2015-12-25",9392.65,9453.64,9331.65,9392.65,13470],["2015-12-28",9392.65,9453.64,9270.66,9392.65,57650],["2015-12-29",9270.66,9880.58,9270.66,9575.62,20920],["2015-12-30",9453.64,9575.62,9453.64,9575.62,19300],["2015-12-31",9514.63,9636.61,9453.64,9575.62,50730],["2016-01-04",9575.62,9697.6,9514.63,9575.62,49010],["2016-01-05",9453.64,9575.62,9453.64,9514.63,42490],["2016-01-06",9514.63,9575.62,9392.65,9575.62,41970],["2016-01-07",9514.63,9636.61,9331.65,9453.64,97940],["2016-01-08",9392.65,9575.62,9392.65,9514.63,13270],["2016-01-11",9453.64,9514.63,9270.66,9270.66,35350],["2016-01-12",9270.66,9270.66,9148.68,9270.66,19820],["2016-01-13",9270.66,9270.66,9209.67,9209.67,32280],["2016-01-14",9087.69,9087.69,8843.73,9026.7,35870],["2016-01-15",9026.7,9026.7,8904.72,8904.72,17460],["2016-01-18",8843.73,9514.63,8782.73,9087.69,51140],["2016-01-19",9026.7,9270.66,9026.7,9270.66,11810],["2016-01-20",9331.65,9331.65,9087.69,9270.66,20070],["2016-01-21",9758.59,9819.58,9514.63,9697.6,104360],["2016-01-22",9758.59,9758.59,9453.64,9575.62,54080],["2016-01-25",9575.62,9819.58,9575.62,9697.6,41190],["2016-01-26",9453.64,9819.58,9453.64,9697.6,29400],["2016-01-27",9758.59,9758.59,9636.61,9758.59,36310],["2016-01-28",9819.58,9819.58,9636.61,9697.6,12280],["2016-01-29",9636.61,9636.61,9575.62,9575.62,29020],["2016-02-01",9514.63,9575.62,9331.65,9331.65,35080],["2016-02-02",9270.66,9270.66,9148.68,9209.67,17200],["2016-02-03",9148.68,9514.63,9026.7,9514.63,54030],["2016-02-04",9514.63,9697.6,9453.64,9453.64,3180],["2016-02-05",9636.61,9758.59,9514.63,9636.61,13090],["2016-02-15",9636.61,10246.52,9392.65,10124.54,74770],["2016-02-16",10124.54,10185.53,9880.58,10124.54,18100],["2016-02-17",10124.54,10429.5,10124.54,10368.51,76220],["2016-02-18",10490.49,10490.49,10246.52,10246.52,38760],["2016-02-19",10124.54,10246.52,10124.54,10185.53,20080],["2016-02-22",10063.55,10246.52,10002.56,10246.52,158380],["2016-02-23",10294.18,10937.57,10294.18,10437.16,63430],["2016-02-24",10651.62,10866.08,10508.64,10866.08,32290],["2016-02-25",11009.05,11009.05,10365.67,10437.16,98600],["2016-02-26",10365.67,10580.13,10365.67,10508.64,32780],["2016-02-29",10651.62,10723.11,10580.13,10723.11,19370],["2016-03-01",10723.11,10866.08,10580.13,10651.62,55160],["2016-03-02",10580.13,11080.54,10580.13,10937.57,60270],["2016-03-03",11080.54,11080.54,10794.59,10794.59,25520],["2016-03-04",10794.59,11437.98,10794.59,11223.52,48690],["2016-03-07",11437.98,11795.42,11295.0,11437.98,48410],["2016-03-08",11152.03,11652.44,11152.03,11437.98,20540],["2016-03-09",11223.52,11580.95,11223.52,11223.52,16700],["2016-03-10",11295.0,11723.93,11295.0,11652.44,30170],["2016-03-11",11723.93,11938.39,11580.95,11580.95,14200],["2016-03-14",11580.95,11723.93,11509.47,11509.47,31380],["2016-03-15",11509.47,11723.93,11437.98,11652.44,22910],["2016-03-16",11652.44,11866.9,11652.44,11723.93,11920],["2016-03-17",11723.93,12438.8,11723.93,12295.83,58030],["2016-03-18",12295.83,13153.68,12081.37,12867.73,23940],["2016-03-21",12939.21,13153.68,12653.26,12796.24,25330],["2016-03-22",12724.75,12796.24,12438.8,12796.24,42020],["2016-03-23",12796.24,13225.16,12796.24,13153.68,29800],["2016-03-24",13296.65,13296.65,13010.7,13010.7,26420],["2016-03-25",13010.7,13153.68,12939.21,13153.68,28870],["2016-03-28",13296.65,13940.04,13296.65,13725.58,71970],["2016-03-29",13940.04,14440.45,13940.04,14011.52,71730],["2016-03-30",14011.52,14440.45,14011.52,14297.47,36770],["2016-03-31",14297.47,14297.47,13725.58,13725.58,81700],["2016-04-01",13582.6,13797.06,13511.11,13654.09,63250],["2016-04-04",13654.09,14083.01,13654.09,13725.58,17270],["2016-04-05",13654.09,13868.55,13582.6,13725.58,22030],["2016-04-06",13725.58,13725.58,13582.6,13654.09,65110],["2016-04-07",13725.58,14011.52,13654.09,14011.52,37990],["2016-04-08",14011.52,14726.4,13940.04,14583.42,64640],["2016-04-11",14726.4,14869.37,14726.4,14869.37,43780],["2016-04-12",14869.37,15012.35,14726.4,14869.37,14750],["2016-04-13",14869.37,14869.37,14440.45,14583.42,35020],["2016-04-14",14726.4,14869.37,14297.47,14869.37,20210],["2016-04-15",14869.37,15012.35,14154.5,14726.4,24830],["2016-04-19",15298.3,15441.27,15155.32,15155.32,50170],["2016-04-20",15155.32,15298.3,14869.37,14869.37,39490],["2016-04-21",14869.37,14869.37,14726.4,14869.37,17670],["2016-04-22",14869.37,15584.25,14726.4,15584.25,41800],["2016-04-25",15727.22,15870.2,15298.3,15298.3,20510],["2016-04-26",15441.27,15727.22,15441.27,15727.22,26490],["2016-04-27",15727.22,15870.2,15584.25,15727.22,19860],["2016-04-28",15870.2,16156.15,15727.22,16013.17,57530],["2016-04-29",16156.15,16156.15,16013.17,16156.15,18270],["2016-05-04",16156.15,17013.99,16013.17,17013.99,30780],["2016-05-05",17013.99,17013.99,16585.07,16585.07,62900],["2016-05-06",16585.07,16728.04,16442.1,16585.07,11500],["2016-05-09",16442.1,16728.04,16442.1,16728.04,13750],["2016-05-10",16728.04,16728.04,16442.1,16442.1,35330],["2016-05-11",16728.04,17013.99,16728.04,16871.02,15130],["2016-05-12",16871.02,17156.97,16871.02,17013.99,34770],["2016-05-13",17013.99,17156.97,16728.04,17156.97,49940],["2016-05-16",16871.02,17156.97,16728.04,17013.99,56250],["2016-05-17",16871.02,17156.97,16728.04,16728.04,61810],["2016-05-18",16728.04,16871.02,16013.17,16013.17,96290],["2016-05-19",15870.2,16442.1,15870.2,16442.1,79420],["2016-05-20",16299.12,16585.07,16156.15,16156.15,16030],["2016-05-23",16156.15,16299.12,16156.15,16156.15,12920],["2016-05-24",16156.15,16299.12,16013.17,16156.15,14470],["2016-05-25",16156.15,16442.1,16013.17,16442.1,25850],["2016-05-26",16299.12,16585.07,16299.12,16442.1,28080],["2016-05-27",16299.12,16442.1,16013.17,16442.1,14680],["2016-05-30",16156.15,16442.1,16156.15,16442.1,11610],["2016-05-31",16299.12,16442.1,16156.15,16442.1,28590],["2016-06-01",16299.12,16585.07,16299.12,16442.1,25960],["2016-06-02",16585.07,17013.99,16585.07,17013.99,38960],["2016-06-03",17156.97,17442.92,17013.99,17013.99,59290],["2016-06-06",17013.99,17013.99,16728.04,16871.02,13990],["2016-06-07",16728.04,16871.02,16442.1,16585.07,59600],["2016-06-08",16585.07,16871.02,16585.07,16728.04,15330],["2016-06-09",16728.04,17013.99,16585.07,17013.99,15120],["2016-06-10",17013.99,17013.99,16728.04,16728.04,12720],["2016-06-13",16728.04,16871.02,16442.1,16442.1,68140],["2016-06-14",16442.1,17156.97,16299.12,17156.97,96500],["2016-06-15",17156.97,17299.94,16728.04,16871.02,87250],["2016-06-16",16871.02,18014.82,16871.02,17871.84,204310],["2016-06-17",17871.84,17871.84,17442.92,17728.87,26520],["2016-06-20",17871.84,18729.69,17871.84,18586.72,87220],["2016-06-21",18443.74,19015.64,17299.94,18157.79,114660],["2016-06-22",18443.74,18729.69,18443.74,18586.72,56590],["2016-06-23",18729.69,18729.69,18443.74,18443.74,29370],["2016-06-24",18300.77,18586.72,17156.97,18014.82,217940],["2016-06-27",18014.82,18586.72,17585.89,18443.74,64830],["2016-06-28",18443.74,18443.74,18014.82,18157.79,40470],["2016-06-29",18157.79,18586.72,18157.79,18586.72,241360],["2016-06-30",18586.72,19015.64,18586.72,18729.69,90970],["2016-07-01",18586.72,18872.67,18586.72,18872.67,79170],["2016-07-04",18872.67,19444.56,18872.67,19444.56,79190],["2016-07-05",20159.44,20159.44,19444.56,19444.56,42410],["2016-07-06",19301.59,19873.49,19158.62,19730.51,54690],["2016-07-07",19730.51,20159.44,19587.54,20016.46,37740],["2016-07-08",20016.46,20159.44,19730.51,19730.51,41460],["2016-07-11",19730.51,20016.46,19158.62,19587.54,96550],["2016-07-12",19587.54,19873.49,19444.56,19587.54,57230],["2016-07-13",19873.49,19873.49,19587.54,19587.54,30420],["2016-07-14",19587.54,19587.54,19301.59,19301.59,64920],["2016-07-15",19158.62,19301.59,18300.77,18586.72,112800],["2016-07-18",18157.79,18586.72,18157.79,18586.72,45430],["2016-07-19",18586.72,19158.62,18157.79,19015.64,101550],["2016-07-20",18872.67,19015.64,18443.74,18872.67,64560],["2016-07-21",19158.62,19587.54,19015.64,19444.56,58800],["2016-07-22",19444.56,19444.56,18157.79,18157.79,265900],["2016-07-25",18157.79,18157.79,17728.87,18157.79,90540],["2016-07-26",18157.79,18300.77,18157.79,18300.77,28020],["2016-07-27",18300.77,18443.74,18157.79,18300.77,34210],["2016-07-28",18586.72,18586.72,17871.84,18014.82,34750],["2016-07-29",18014.82,18014.82,17728.87,17728.87,50930],["2016-08-01",17728.87,17728.87,16585.07,16585.07,233210],["2016-08-02",16585.07,16871.02,15870.2,15870.2,119980],["2016-08-03",15727.22,16871.02,15727.22,16871.02,55650],["2016-08-04",17013.99,17871.84,17013.99,17585.89,79160],["2016-08-05",17442.92,17871.84,17013.99,17442.92,34690],["2016-08-08",17442.92,17442.92,17013.99,17156.97,61220],["2016-08-09",17013.99,17299.94,17013.99,17156.97,22840],["2016-08-10",17013.99,17299.94,17013.99,17299.94,69280],["2016-08-11",17156.97,17871.84,17156.97,17585.89,68030],["2016-08-12",17871.84,18157.79,17728.87,17871.84,48150],["2016-08-15",17728.87,18157.79,17585.89,18157.79,23970],["2016-08-16",18157.79,18586.72,18014.82,18586.72,54320],["2016-08-17",18586.72,18586.72,18014.82,18300.77,80760],["2016-08-18",18443.74,18586.72,18443.74,18443.74,36390],["2016-08-19",18586.72,18872.67,18586.72,18872.67,37350],["2016-08-22",18586.72,19015.64,18586.72,19015.64,55190],["2016-08-23",18872.67,19015.64,18729.69,18872.67,11580],["2016-08-24",18872.67,19158.62,18872.67,19015.64,33550],["2016-08-25",19015.64,19015.64,18729.69,18872.67,42410],["2016-08-26",18872.67,19301.59,18872.67,19301.59,43060],["2016-08-29",19301.59,19444.56,18872.67,19301.59,25590],["2016-08-30",19158.62,19158.62,18872.67,19015.64,10180],["2016-08-31",19015.64,19158.62,18872.67,19015.64,17730],["2016-09-01",18872.67,18872.67,18586.72,18586.72,23100],["2016-09-05",18729.69,19873.49,18586.72,19873.49,101990],["2016-09-06",20445.39,20731.34,20016.46,20445.39,53960],["2016-09-07",20445.39,20588.36,20016.46,20445.39,25970],["2016-09-08",20302.41,20302.41,19873.49,20016.46,54200],["2016-09-09",20016.46,20445.39,20016.46,20016.46,59110],["2016-09-12",20016.46,20030.76,19487.46,19730.51,36720],["2016-09-13",19587.54,19587.54,19301.59,19444.56,40020],["2016-09-14",19044.24,19444.56,19044.24,19330.18,49990],["2016-09-15",20245.22,20245.22,19558.94,19558.94,40560],["2016-09-16",19902.08,20245.22,19850.61,19850.61,50280],["2016-09-19",19884.93,20279.54,19884.93,20245.22,25610],["2016-09-20",20588.36,21377.58,20588.36,20931.5,47760],["2016-09-21",21103.07,21411.9,20416.79,20656.99,77750],["2016-09-22",20656.99,21000.13,20656.99,20914.34,12130],["2016-09-23",20777.09,21103.07,20759.93,21103.07,28400],["2016-09-26",21034.44,21103.07,20811.4,21103.07,48760],["2016-09-27",21188.86,21497.68,21120.23,21497.68,36480],["2016-09-28",21617.78,21617.78,21120.23,21240.33,13760],["2016-09-29",21446.21,21446.21,21206.01,21274.64,20000],["2016-09-30",21274.64,21446.21,20982.97,20982.97,48410],["2016-10-03",20931.5,20982.97,20622.68,20759.93,42300],["2016-10-04",20759.93,20845.72,19730.51,19902.08,102110],["2016-10-05",19902.08,20416.79,19902.08,20142.28,42120],["2016-10-06",20090.81,20502.58,19919.24,19919.24,34190],["2016-10-07",19919.24,20416.79,19919.24,20416.79,43080],["2016-10-10",20416.79,20845.72,20331.01,20416.79,43150],["2016-10-11",20416.79,20536.89,20313.85,20536.89,36650],["2016-10-12",20588.36,20914.34,20536.89,20845.72,9240],["2016-10-13",20845.72,20897.19,20554.05,20656.99,14580],["2016-10-14",20674.15,20742.78,20605.52,20656.99,16910],["2016-10-17",20725.62,20897.19,20708.46,20828.56,42530],["2016-10-18",20759.93,20759.93,20416.79,20588.36,43120],["2016-10-19",20656.99,20845.72,20588.36,20605.52,24540],["2016-10-20",20622.68,20691.3,20433.95,20433.95,9310],["2016-10-21",20433.95,20433.95,19558.94,19833.46,52580],["2016-10-24",19610.42,19867.77,19610.42,19833.46,79310],["2016-10-25",19833.46,20073.65,19730.51,19919.24,45650],["2016-10-26",19902.08,20245.22,19730.51,20245.22,53780],["2016-10-27",20279.54,20588.36,20262.38,20536.89,41010],["2016-10-28",20588.36,20845.72,20588.36,20639.83,34930],["2016-10-31",20708.46,20708.46,20416.79,20588.36,35090],["2016-11-01",20588.36,20759.93,20588.36,20759.93,66370],["2016-11-02",20759.93,20759.93,20142.28,20159.44,56380],["2016-11-03",19987.87,20399.64,19850.61,20331.01,54750],["2016-11-04",20554.05,20571.21,20039.34,20039.34,38580],["2016-11-07",20433.95,20451.11,20245.22,20416.79,22600],["2016-11-08",20554.05,21446.21,20502.58,20931.5,92110],["2016-11-09",20931.5,20931.5,20228.07,20622.68,68380],["2016-11-10",21000.13,21326.11,20759.93,21274.64,135870],["2016-11-11",21274.64,21326.11,21103.07,21274.64,54650],["2016-11-14",21274.64,21274.64,21017.29,21274.64,28270],["2016-11-15",21120.23,21188.86,21103.07,21188.86,11030],["2016-11-16",21188.86,21188.86,20759.93,20880.03,18100],["2016-11-17",20880.03,20914.34,20759.93,20759.93,30030],["2016-11-18",20759.93,20759.93,20502.58,20519.73,67660],["2016-11-21",20519.73,20519.73,20090.81,20090.81,61710],["2016-11-22",20588.36,20588.36,20039.34,20107.97,63470],["2016-11-23",20073.65,20502.58,20073.65,20159.44,15150],["2016-11-24",20210.91,20331.01,20176.6,20245.22,16900],["2016-11-25",20554.05,20554.05,20159.44,20382.48,9120],["2016-11-28",20245.22,20382.48,20245.22,20331.01,25710],["2016-11-29",20331.01,20382.48,20245.22,20245.22,26310],["2016-11-30",20399.64,20399.64,19987.87,20296.69,62180],["2016-12-01",20331.01,20331.01,20125.12,20331.01,34660],["2016-12-02",20331.01,20382.48,20159.44,20331.01,28070],["2016-12-05",20451.11,20502.58,20159.44,20296.69,22610],["2016-12-06",20176.6,20210.91,20039.34,20039.34,30030],["2016-12-07",20245.22,20245.22,20022.18,20039.34,23050],["2016-12-08",20056.5,20159.44,19987.87,20056.5,11860],["2016-12-09",20125.12,20365.32,20125.12,20365.32,21150],["2016-12-12",20365.32,20365.32,20159.44,20159.44,7730],["2016-12-13",20125.12,20365.32,20125.12,20245.22,22040],["2016-12-14",20245.22,20245.22,20125.12,20245.22,17790],["2016-12-15",20228.07,20245.22,20176.6,20210.91,15110],["2016-12-16",20331.01,21085.91,20331.01,21085.91,142030],["2016-12-19",21274.64,21617.78,21188.86,21274.64,89960],["2016-12-20",21274.64,21274.64,20914.34,20931.5,12910],["2016-12-21",20931.5,20931.5,20674.15,20828.56,28770],["2016-12-22",20588.36,21274.64,20588.36,21034.44,14280],["2016-12-23",21034.44,21051.6,20862.87,20862.87,30320],["2016-12-26",20828.56,20982.97,20828.56,20931.5,17410],["2016-12-27",20931.5,20965.82,20845.72,20845.72,32730],["2016-12-28",20914.34,20914.34,20777.09,20845.72,7160],["2016-12-29",20897.19,20897.19,20399.64,20416.79,48780],["2016-12-30",20554.05,21188.86,20433.95,21188.86,30900],["2017-01-03",20845.72,20845.72,20777.09,20777.09,5140],["2017-01-04",21034.44,21034.44,20468.26,20759.93,18750],["2017-01-05",20828.56,20828.56,20468.26,20588.36,35770],["2017-01-06",20468.26,20588.36,20451.11,20502.58,7970],["2017-01-09",20502.58,20502.58,20176.6,20176.6,93860],["2017-01-10",20159.44,20245.22,20125.12,20159.44,10830],["2017-01-11",20159.44,20502.58,20159.44,20399.64,114690],["2017-01-12",20245.22,20554.05,19044.24,20176.6,34930],["2017-01-13",20468.26,20468.26,20176.6,20262.38,21650],["2017-01-16",20279.54,20416.79,20279.54,20382.48,29840],["2017-01-17",20588.36,20931.5,20588.36,20897.19,57860],["2017-01-18",20914.34,20914.34,20674.15,20674.15,19450],["2017-01-19",20588.36,20674.15,20416.79,20554.05,14760],["2017-01-20",20331.01,20845.72,20331.01,20554.05,32580],["2017-01-23",20777.09,20777.09,20554.05,20571.21,37690],["2017-01-24",20588.36,20742.78,20571.21,20742.78,11720],["2017-01-25",20759.93,20777.09,20742.78,20759.93,17850],["2017-02-02",21103.07,21120.23,20845.72,21103.07,38150],["2017-02-03",21326.11,21326.11,20845.72,21000.13,33110],["2017-02-06",21000.13,21017.29,20931.5,21017.29,14260],["2017-02-07",21085.91,22132.49,21017.29,22132.49,260520],["2017-02-08",22304.06,22818.77,22304.06,22630.04,83470],["2017-02-09",22630.04,22767.3,22424.16,22612.88,43840],["2017-02-10",22304.06,22647.2,22304.06,22647.2,65220],["2017-02-13",22853.08,23196.22,22647.2,23196.22,126930],["2017-02-14",23333.48,23333.48,23093.28,23093.28,32220],["2017-02-15",23161.91,23333.48,23093.28,23213.38,74740],["2017-02-16",23179.06,23333.48,22990.34,23179.06,96690],["2017-02-17",23161.91,24019.76,23076.12,24019.76,175524],["2017-02-20",24105.54,24345.74,23933.97,23933.97,43620],["2017-02-21",24174.17,24277.11,23848.19,23933.97,99350],["2017-02-22",23933.97,24225.64,23916.81,24071.23,53720],["2017-02-23",24019.76,24036.91,22475.63,22956.02,140410],["2017-02-24",22561.41,23247.69,22475.63,22475.63,93950],["2017-02-27",22475.63,23161.91,22475.63,23161.91,33570],["2017-02-28",22990.34,24019.76,22990.34,23590.83,69690],["2017-03-01",23590.83,23985.44,23487.89,23745.24,46500],["2017-03-02",23848.19,23882.5,23676.62,23762.4,33300],["2017-03-03",23779.56,23848.19,23350.63,23796.72,9100],["2017-03-06",23676.62,23813.87,23676.62,23676.62,27800],["2017-03-07",23676.62,23676.62,23419.26,23505.05,133391],["2017-03-08",23505.05,23985.44,23436.42,23848.19,52110],["2017-03-09",23693.77,23848.19,23693.77,23848.19,8840],["2017-03-10",23933.97,23933.97,23762.4,23762.4,35280],["2017-03-13",23762.4,23796.72,23590.83,23676.62,33450],["2017-03-14",23676.62,24448.68,23642.3,24448.68,211040],["2017-03-15",24534.47,24620.25,24191.33,24448.68,72820],["2017-03-16",24448.68,24603.09,24294.27,24448.68,23030],["2017-03-17",24362.9,24414.37,24174.17,24225.64,69160],["2017-03-20",22544.26,23676.62,22544.26,23058.97,370120],["2017-03-21",23024.65,23676.62,22990.34,23093.28,47490],["2017-03-22",23007.5,23144.75,22818.77,22853.08,67620],["2017-03-23",22853.08,22853.08,22132.49,22183.96,153160],["2017-03-24",22304.06,22595.73,22132.49,22355.53,36900],["2017-03-27",22544.26,23093.28,22509.94,22647.2,34850],["2017-03-28",22647.2,22750.14,22475.63,22612.88,29610],["2017-03-29",22938.87,22938.87,22578.57,22715.83,27060],["2017-03-30",22732.98,23333.48,22732.98,23161.91,93390],["2017-03-31",23161.91,23676.62,23161.91,23505.05,42590],["2017-04-03",23779.56,23779.56,23161.91,23470.73,15900],["2017-04-04",23161.91,23316.32,23024.65,23024.65,47090],["2017-04-05",23024.65,23024.65,22475.63,23024.65,34030],["2017-04-07",22835.93,23161.91,22647.2,23161.91,94440],["2017-04-10",22492.79,23076.12,22492.79,22664.36,35730],["2017-04-11",22664.36,22818.77,22647.2,22818.77,25030],["2017-04-12",22818.77,22990.34,22235.43,22235.43,227860],["2017-04-13",22578.57,22578.57,22132.49,22235.43,26030],["2017-04-14",22132.49,22475.63,21823.66,21875.14,78750],["2017-04-17",21875.14,22355.53,21017.29,21034.44,68360],["2017-04-18",21034.44,21446.21,21034.44,21411.9,33930],["2017-04-19",21755.04,21755.04,21566.31,21617.78,17000],["2017-04-20",21617.78,21634.94,21068.76,21274.64,80660],["2017-04-21",21583.47,21583.47,21274.64,21343.27,22210],["2017-04-24",21103.07,21360.43,20931.5,21051.6,40130],["2017-04-25",20777.09,21103.07,20674.15,20880.03,48760],["2017-04-26",20759.93,21051.6,20759.93,20931.5,12020],["2017-04-27",20931.5,21360.43,20931.5,21360.43,24400],["2017-04-28",21446.21,22115.33,21274.64,21789.35,38700],["2017-05-03",21652.09,22115.33,21652.09,21926.61,21740],["2017-05-04",21926.61,22081.02,21840.82,21840.82,18210],["2017-05-05",21840.82,21892.29,21463.37,21480.52,24920],["2017-05-08",21549.15,21617.78,21274.64,21274.64,28920],["2017-05-09",21103.07,21446.21,21103.07,21206.01,28700],["2017-05-10",21206.01,21514.84,21206.01,21514.84,28500],["2017-05-11",21532.0,21789.35,21514.84,21617.78,19090],["2017-05-12",21617.78,21617.78,21274.64,21446.21,16460],["2017-05-15",21532.0,21875.14,21532.0,21840.82,26310],["2017-05-16",21840.82,21875.14,21617.78,21789.35,29870],["2017-05-17",21789.35,22801.61,21789.35,22732.98,89370],["2017-05-18",22938.87,22956.02,22304.06,22304.06,56080],["2017-05-19",22732.98,22732.98,22304.06,22389.84,19260],["2017-05-22",22389.84,22492.79,22132.49,22372.69,29410],["2017-05-23",22149.65,22990.34,22149.65,22801.61,35610],["2017-05-24",22732.98,23179.06,22732.98,23076.12,45410],["2017-05-25",23247.69,23419.26,23161.91,23179.06,81710],["2017-05-26",23161.91,23419.26,23161.91,23333.48,18410],["2017-05-29",23333.48,23676.62,23333.48,23607.99,27130],["2017-05-30",23625.15,23625.15,23076.12,23161.91,38540],["2017-05-31",23247.69,23333.48,22990.34,23076.12,35650],["2017-06-01",23247.69,23333.48,22938.87,22990.34,48830],["2017-06-02",23247.69,23247.69,22990.34,23161.91,30790],["2017-06-05",23438.47,23542.18,22090.24,22836.95,71600],["2017-06-06",22442.85,23106.6,22422.11,22422.11,45870],["2017-06-07",22401.37,22795.47,22110.98,22795.47,32490],["2017-06-08",23023.63,23168.82,22608.79,22608.79,17710],["2017-06-09",22608.79,23002.89,22505.08,22608.79,9260],["2017-06-12",22608.79,22712.5,22297.66,22318.4,15540],["2017-06-13",22256.17,22712.5,22256.17,22505.08,10100],["2017-06-14",22919.92,22919.92,22401.37,22505.08,24440],["2017-06-15",22463.59,23127.34,22463.59,22919.92,24410],["2017-06-16",22608.79,22816.21,22422.11,22608.79,42150],["2017-06-19",23396.98,23396.98,22733.24,23334.76,45730],["2017-06-20",23811.82,23811.82,23334.76,23438.47,26790],["2017-06-21",23645.89,23645.89,23438.47,23542.18,45320],["2017-06-22",23645.89,23645.89,23127.34,23127.34,22020],["2017-06-23",23127.34,23542.18,23127.34,23355.5,35060],["2017-06-26",23438.47,23625.15,23231.05,23231.05,21430],["2017-06-27",23438.47,23438.47,22608.79,22712.5,39540],["2017-06-28",22712.5,23023.63,22712.5,22816.21,34550],["2017-06-29",23355.5,23355.5,23127.34,23127.34,26560],["2017-06-30",23127.34,23231.05,23023.63,23127.34,5740],["2017-07-03",23438.47,23438.47,22712.5,22816.21,16040],["2017-07-04",22650.27,23002.89,22650.27,22899.18,19840],["2017-07-05",22878.43,23231.05,22878.43,22899.18,69940],["2017-07-06",23438.47,23438.47,22919.92,22961.4,63360],["2017-07-07",22961.4,23438.47,22961.4,23231.05,56470],["2017-07-10",23438.47,23583.66,23334.76,23438.47,57670],["2017-07-11",23231.05,23438.47,23127.34,23314.02,25020],["2017-07-12",23438.47,24890.41,23314.02,24890.41,286130],["2017-07-13",25408.96,25408.96,24579.28,24682.99,54590],["2017-07-14",24703.73,25077.09,24682.99,24703.73,102340],["2017-07-17",24620.76,24620.76,24164.44,24351.12,226760],["2017-07-18",24102.21,25077.09,24060.73,24081.47,208910],["2017-07-19",24890.41,24890.41,24268.15,24475.57,303820],["2017-07-20",24662.25,24994.12,24475.57,24786.7,182810],["2017-07-21",25077.09,25077.09,24475.57,24475.57,80780],["2017-07-24",24164.44,24475.57,24060.73,24247.41,96300],["2017-07-25",24247.41,24288.89,24039.99,24205.92,105630],["2017-07-26",24205.92,24682.99,24205.92,24475.57,66680],["2017-07-27",24475.57,25408.96,24475.57,24952.63,158690],["2017-07-28",24952.63,26549.77,24724.47,26134.93,459370],["2017-07-31",26134.93,27151.29,25927.51,27151.29,264640],["2017-08-01",26549.77,27275.74,26549.77,26964.61,143820],["2017-08-02",26964.61,27151.29,26529.03,26902.38,110240],["2017-08-03",26860.9,27483.16,26860.9,27275.74,211040],["2017-08-04",27773.55,27898.0,27586.87,27586.87,74390],["2017-08-07",27586.87,27794.29,26964.61,26964.61,131030],["2017-08-08",27068.32,27898.0,26757.19,27172.03,258590],["2017-08-09",27172.03,27172.03,26611.99,26943.87,132670],["2017-08-10",26943.87,26964.61,26570.51,26964.61,141450],["2017-08-11",26653.48,27172.03,26653.48,26777.93,59800],["2017-08-14",26964.61,27379.45,26860.9,27151.29,57200],["2017-08-15",27379.45,28623.97,27172.03,28209.13,288220],["2017-08-16",28333.58,28727.68,28001.71,28209.13,140830],["2017-08-17",28209.13,28229.87,28001.71,28105.42,70890],["2017-08-18",28001.71,28001.71,27607.61,27690.58,67770],["2017-08-21",27483.16,27607.61,27172.03,27172.03,139690],["2017-08-22",27109.8,27379.45,26757.19,26757.19,134880],["2017-08-23",26757.19,27172.03,26446.06,27151.29,147540],["2017-08-24",27151.29,27275.74,26757.19,26923.13,73180],["2017-08-25",27151.29,27151.29,26342.35,26342.35,127940],["2017-08-28",26342.35,26964.61,26300.86,26383.83,92800],["2017-08-29",26383.83,26964.61,26342.35,26777.93,70470],["2017-08-30",26881.64,27109.8,26549.77,27109.8,58950],["2017-08-31",27109.8,27172.03,26549.77,26923.13,90850],["2017-09-01",26757.19,27068.32,26591.25,26964.61,35230],["2017-09-05",26653.48,26943.87,26653.48,26736.45,42620],["2017-09-06",26549.77,27379.45,26549.77,27172.03,89640],["2017-09-07",27068.32,28001.71,27068.32,27794.29,162140],["2017-09-08",27980.97,28001.71,27690.58,27690.58,79370],["2017-09-11",27690.58,28603.23,27379.45,28105.42,174080],["2017-09-12",27835.77,28520.26,27835.77,28499.52,165270],["2017-09-13",28727.68,29246.23,28727.68,29038.81,308090],["2017-09-14",29142.52,29142.52,28623.97,28623.97,85850],["2017-09-15",28727.68,28935.1,28416.55,28914.36,70580],["2017-09-18",28831.39,29557.36,28831.39,29557.36,227080],["2017-09-19",29557.36,29806.26,29557.36,29557.36,122340],["2017-09-20",29266.97,29661.07,29246.23,29640.33,128670],["2017-09-21",29640.33,30075.91,29640.33,30034.43,144460],["2017-09-22",29930.72,30490.75,29453.65,29453.65,344860],["2017-09-25",29453.65,29640.33,29349.94,29453.65,160550],["2017-09-26",29349.94,29453.65,28831.39,28831.39,227730],["2017-09-27",28831.39,28997.33,28748.42,28831.39,148530],["2017-09-28",28976.58,29370.68,28831.39,29038.81,81310],["2017-09-29",28748.42,29184.0,28748.42,29184.0,56020],["2017-10-02",29184.0,29349.94,28935.1,29204.75,132390],["2017-10-03",29059.55,29868.49,29059.55,29661.07,241510],["2017-10-04",29868.49,30075.91,29619.59,29702.55,138280],["2017-10-05",29764.78,29764.78,29661.07,29702.55,99950],["2017-10-06",29578.1,29868.49,29246.23,29453.65,150480],["2017-10-09",29453.65,29453.65,28831.39,29246.23,216030],["2017-10-10",29246.23,29349.94,28976.58,29225.49,93130],["2017-10-11",29432.91,29432.91,29038.81,29246.23,89500],["2017-10-12",29142.52,29246.23,28935.1,29038.81,79590],["2017-10-13",28935.1,28997.33,28520.26,28748.42,207980],["2017-10-16",28748.42,28748.42,28209.13,28541.0,180710],["2017-10-17",28541.0,28769.16,28001.71,28541.0,190580],["2017-10-18",28810.65,28810.65,28001.71,28001.71,172710],["2017-10-19",28312.84,28375.07,27379.45,27586.87,310780],["2017-10-20",27379.45,27877.26,27358.71,27773.55,96450],["2017-10-23",27773.55,27773.55,26321.61,26529.03,381960],["2017-10-24",26529.03,26798.67,26134.93,26549.77,83440],["2017-10-25",26549.77,26757.19,25720.09,25927.51,190010],["2017-10-26",25844.54,26197.15,24786.7,25491.93,256700],["2017-10-27",25201.54,25512.67,25035.6,25180.8,78880],["2017-10-30",25491.93,26300.86,25305.25,26010.48,133000],["2017-10-31",26134.93,26134.93,25367.47,25367.47,119830],["2017-11-01",25512.67,26031.22,25512.67,26031.22,75360],["2017-11-02",26031.22,26031.22,25429.7,25429.7,121570],["2017-11-03",25305.25,25927.51,25305.25,25927.51,75810],["2017-11-06",25927.51,26840.16,25927.51,26840.16,126000],["2017-11-07",26881.64,26881.64,26529.03,26549.77,81140],["2017-11-08",26549.77,26840.16,26487.54,26487.54,54800],["2017-11-09",26446.06,26549.77,25823.8,25989.73,93260],["2017-11-10",25989.73,26840.16,25989.73,26549.77,83020],["2017-11-13",26549.77,26860.9,26155.67,26860.9,64120],["2017-11-14",26964.61,27483.16,26964.61,27379.45,89530],["2017-11-15",27483.16,27690.58,27317.22,27379.45,34630],["2017-11-16",27172.03,27358.71,26985.35,27275.74,97560],["2017-11-17",27358.71,27358.71,26881.64,27296.48,70030],["2017-11-20",27379.45,27586.87,26549.77,27566.13,114550],["2017-11-21",28209.13,28209.13,27068.32,27068.32,94520],["2017-11-22",26860.9,27379.45,26860.9,27379.45,72580],["2017-11-23",27566.13,27566.13,27172.03,27379.45,64180],["2017-11-24",26985.35,27441.68,26985.35,27441.68,34640],["2017-11-27",27441.68,27441.68,27172.03,27172.03,65470],["2017-11-28",27172.03,27337.97,26964.61,27089.06,66250],["2017-11-29",27172.03,27379.45,27172.03,27234.26,59640],["2017-11-30",27379.45,27586.87,27172.03,27172.03,50340],["2017-12-01",27275.74,27379.45,27068.32,27379.45,84190],["2017-12-04",27586.87,28312.84,27483.16,28105.42,236710],["2017-12-05",28312.84,28312.84,27898.0,27898.0,135260],["2017-12-06",28105.42,28105.42,27586.87,27898.0,48520],["2017-12-07",27794.29,27918.74,27524.64,27586.87,68310],["2017-12-08",27379.45,27586.87,27379.45,27483.16,126420],["2017-12-11",27566.13,27566.13,27068.32,27068.32,107210],["2017-12-12",26964.61,27151.29,26238.64,26757.19,122300],["2017-12-13",26757.19,26943.87,26757.19,26757.19,55740],["2017-12-14",27047.58,27151.29,26819.42,27151.29,16240],["2017-12-15",27151.29,28084.68,26964.61,27898.0,76910],["2017-12-18",28209.13,28209.13,27607.61,27794.29,32510],["2017-12-19",27980.97,27980.97,26549.77,27358.71,28580],["2017-12-20",27898.0,27898.0,27337.97,27379.45,25610],["2017-12-21",27172.03,28001.71,27172.03,27628.35,54220],["2017-12-22",27400.19,27752.81,27296.48,27296.48,36520],["2017-12-25",27379.45,27669.84,27296.48,27337.97,39810],["2017-12-26",27358.71,27545.39,27275.74,27337.97,52670],["2017-12-27",27296.48,27379.45,27068.32,27337.97,51860],["2017-12-28",27089.06,27317.22,27006.09,27275.74,59870],["2017-12-29",27109.8,27275.74,27089.06,27275.74,22310],["2018-01-02",27337.97,27337.97,27109.8,27275.74,33130],["2018-01-03",27275.74,27379.45,27172.03,27192.77,83100],["2018-01-04",27151.29,28229.87,26964.61,28209.13,180570],["2018-01-05",28312.84,28416.55,27794.29,27794.29,107050],["2018-01-08",27794.29,29038.81,27586.87,28831.39,294890],["2018-01-09",28872.87,28935.1,28520.26,28623.97,106510],["2018-01-10",28623.97,29349.94,28623.97,29038.81,166690],["2018-01-11",29038.81,29142.52,28831.39,29038.81,90640],["2018-01-12",28831.39,28997.33,28416.55,28416.55,108360],["2018-01-15",28416.55,28831.39,28312.84,28665.45,81030],["2018-01-16",28623.97,29246.23,28541.0,29038.81,112740],["2018-01-17",29121.78,29184.0,28520.26,28520.26,121330],["2018-01-18",28416.55,28623.97,28312.84,28520.26,99720],["2018-01-19",28478.78,29246.23,28478.78,29018.07,163820],["2018-01-22",29038.81,29038.81,28209.13,28623.97,131170],["2018-01-25",28416.55,28416.55,27379.45,27524.64,276960],["2018-01-26",27586.87,27586.87,26653.48,26964.61,108560],["2018-01-29",27379.45,27379.45,26342.35,26549.77,130370],["2018-01-30",26176.41,27172.03,26176.41,26798.67,157910],["2018-01-31",27379.45,27379.45,26342.35,26404.57,264920],["2018-02-01",26549.77,26943.87,26363.09,26383.83,155810],["2018-02-02",26446.06,26757.19,26134.93,26757.19,155560],["2018-02-05",26134.93,26964.61,26134.93,26342.35,160950],["2018-02-06",25512.67,26134.93,24579.28,25097.83,266760],["2018-02-07",26134.93,26134.93,25325.99,25616.38,172760],["2018-02-08",25035.6,26134.93,25035.6,25408.96,80590],["2018-02-09",24475.57,26114.19,24475.57,26114.19,117150],["2018-02-12",26549.77,26549.77,26134.93,26549.77,14850],["2018-02-13",26549.77,27172.03,26549.77,26943.87,41270],["2018-02-21",26964.61,26964.61,26653.48,26694.96,13460],["2018-02-22",26280.12,26757.19,26134.93,26529.03,31020],["2018-02-23",26134.93,26446.06,25512.67,26134.93,80230],["2018-02-26",25927.51,25948.25,25118.57,25201.54,63190],["2018-02-27",25491.93,25927.51,25222.28,25927.51,71740],["2018-02-28",25948.25,26446.06,25927.51,26031.22,47950],["2018-03-01",26031.22,26031.22,25823.8,25823.8,26120],["2018-03-02",25823.8,25823.8,25367.47,25616.38,46940],["2018-03-05",25720.09,25720.09,25305.25,25408.96,44550],["2018-03-06",25305.25,25574.89,25305.25,25450.44,19540],["2018-03-07",25512.67,25927.51,25450.44,25491.93,33310],["2018-03-08",25512.67,25823.8,25512.67,25678.6,32090],["2018-03-09",25823.8,26031.22,25720.09,25927.51,36820],["2018-03-12",25927.51,26238.64,25927.51,26134.93,78160],["2018-03-13",26238.64,26238.64,25782.31,26031.22,84910],["2018-03-14",26876.01,26876.01,25461.48,26286.62,19260],["2018-03-15",26286.62,26286.62,25107.85,25107.85,52650],["2018-03-16",25932.99,25932.99,25013.55,25437.9,37390],["2018-03-19",25437.9,25932.99,25225.72,25343.6,63510],["2018-03-20",25225.72,25414.33,24777.79,24777.79,49380],["2018-03-21",24989.97,25060.7,24636.34,24730.64,111690],["2018-03-22",24754.22,25107.85,24754.22,24872.09,61310],["2018-03-23",24636.34,24848.52,24447.73,24518.46,67260],["2018-03-26",24046.95,24966.39,24046.95,24659.91,67940],["2018-03-27",24659.91,24754.22,24518.46,24730.64,59630],["2018-03-28",24730.64,24754.22,24636.34,24730.64,46160],["2018-03-29",24636.34,24754.22,24518.46,24754.22,42410],["2018-03-30",25060.7,25909.41,24683.49,25909.41,57570],["2018-04-02",25720.81,25909.41,24966.39,25461.48,34340],["2018-04-03",25697.23,25697.23,25107.85,25390.75,37210],["2018-04-04",25249.3,25697.23,25225.72,25461.48,22720],["2018-04-05",25461.48,26852.43,25272.88,26380.92,170060],["2018-04-06",26616.68,26876.01,25932.99,26404.5,116590],["2018-04-09",26404.5,26404.5,24989.97,25225.72,75850],["2018-04-10",24942.82,24989.97,23929.08,23929.08,173590],["2018-04-11",23929.08,25461.48,23929.08,24046.95,90550],["2018-04-12",23858.35,25225.72,23858.35,24518.46,48250],["2018-04-13",24046.95,24754.22,23929.08,23976.23,15910],["2018-04-16",24494.89,24494.89,23811.2,23905.5,7500],["2018-04-17",23834.77,24494.89,23481.14,24046.95,64740],["2018-04-18",23551.87,24046.95,23551.87,23811.2,54430],["2018-04-19",23858.35,23858.35,22632.43,23174.66,71560],["2018-04-20",23528.29,23575.44,22868.18,23551.87,61670],["2018-04-23",23575.44,23575.44,22868.18,22868.18,69360],["2018-04-24",22420.25,22868.18,22396.67,22514.55,52140],["2018-04-26",22514.55,22514.55,20982.14,21029.3,127490],["2018-04-27",20416.33,22160.92,20416.33,21265.05,26160],["2018-05-02",21217.9,21925.16,21217.9,21524.38,206230],["2018-05-03",22137.34,22373.1,21335.78,22278.79,52240],["2018-05-04",22349.52,22373.1,22043.04,22349.52,13710],["2018-05-07",22373.1,23103.93,22302.37,22868.18,30270],["2018-05-08",23504.72,23504.72,22750.3,22986.06,7560],["2018-05-09",23151.09,23151.09,22396.67,22868.18,10530],["2018-05-10",22396.67,22868.18,22160.92,22396.67,37920],["2018-05-11",22632.43,22632.43,22043.04,22349.52,13730],["2018-05-14",22868.18,22868.18,22160.92,22396.67,44830],["2018-05-15",22632.43,23103.93,22396.67,23080.36,56770],["2018-05-16",23221.81,23221.81,22538.12,22538.12,3620],["2018-05-17",22986.06,23339.69,22538.12,22844.6,46870],["2018-05-18",22797.45,22821.03,22278.79,22632.43,8460],["2018-05-21",22514.55,22868.18,22278.79,22750.3,49110],["2018-05-22",22396.67,22632.43,21925.16,22373.1,30830],["2018-05-23",22608.85,22608.85,21925.16,22373.1,5010],["2018-05-24",22043.04,22726.73,21925.16,21925.16,27270],["2018-05-25",22821.03,22821.03,21807.29,22160.92,17830],["2018-05-28",21807.29,21807.29,20628.51,21642.26,91340],["2018-05-29",21642.26,21642.26,21453.65,21642.26,11860],["2018-05-30",21925.16,22160.92,21453.65,21783.71,6170],["2018-05-31",21005.72,21783.71,21005.72,21783.71,9540],["2018-06-01",21901.59,22160.92,21689.41,21925.16,23470],["2018-06-04",21925.16,22396.67,21925.16,22302.37,53730],["2018-06-05",22349.52,23080.36,22349.52,22632.43,16820],["2018-06-06",22868.18,23221.81,22632.43,23221.81,39810],["2018-06-07",23339.69,23811.2,23221.81,23787.62,39430],["2018-06-08",23339.69,23811.2,23339.69,23575.44,10550],["2018-06-11",23339.69,23575.44,23103.93,23575.44,36430],["2018-06-12",23811.2,23811.2,22868.18,23221.81,48600],["2018-06-13",23551.87,23551.87,23268.96,23268.96,15710],["2018-06-14",23339.69,23528.29,22915.33,23268.96,37090],["2018-06-15",23127.51,23127.51,23033.21,23127.51,17250],["2018-06-18",23151.09,23151.09,22043.04,22962.48,66420],["2018-06-19",22396.67,22868.18,21689.41,21689.41,18350],["2018-06-20",21571.53,21925.16,21217.9,21689.41,32960],["2018-06-21",21712.98,21925.16,21005.72,21217.9,59960],["2018-06-22",21217.9,21335.78,21076.45,21217.9,36570],["2018-06-25",21477.23,21925.16,21217.9,21807.29,171720],["2018-06-26",22043.04,22043.04,21217.9,21217.9,80650],["2018-06-27",21241.74,22135.75,20741.09,20741.09,44470],["2018-06-28",21098.7,21098.7,19310.67,19990.12,165220],["2018-06-29",19847.08,20383.49,18953.07,20025.88,40360],["2018-07-02",20025.88,20025.88,19131.87,19990.12,104130],["2018-07-03",19847.08,20025.88,19346.43,19990.12,49590],["2018-07-04",19668.28,19954.36,19346.43,19668.28,72510],["2018-07-05",19668.28,19918.6,19489.47,19596.76,134220],["2018-07-06",19596.76,19739.8,19310.67,19632.52,140850],["2018-07-09",19632.52,19847.08,19417.95,19811.32,187290],["2018-07-10",19811.32,19847.08,19596.76,19811.32,16890],["2018-07-11",19417.95,19775.56,19417.95,19632.52,72400],["2018-07-12",19489.47,19847.08,19489.47,19811.32,31620],["2018-07-13",19811.32,19847.08,19775.56,19811.32,37540],["2018-07-16",19811.32,19882.84,19739.8,19882.84,29390],["2018-07-17",20240.45,21241.74,19882.84,21241.74,88260],["2018-07-18",22135.75,22636.4,21456.3,22636.4,38370],["2018-07-19",24209.86,24209.86,23601.93,23852.26,102290],["2018-07-20",22243.03,23601.93,22243.03,22886.72,163670],["2018-07-23",23244.33,23423.13,22600.64,22636.4,84030],["2018-07-24",22529.12,22564.88,21813.91,22421.84,30990],["2018-07-25",22421.84,22672.16,22421.84,22457.6,62260],["2018-07-26",21849.67,22529.12,21849.67,22207.27,29170],["2018-07-27",21992.71,22386.08,21992.71,22099.99,28120],["2018-07-30",22350.32,22350.32,22028.47,22171.51,32600],["2018-07-31",22529.12,22529.12,20955.66,21670.87,33490],["2018-08-01",21670.87,22171.51,21027.18,21098.7,26390],["2018-08-02",20955.66,21456.3,20955.66,21098.7,20100],["2018-08-03",21098.7,21098.7,20383.49,20490.77,35970],["2018-08-06",20025.88,20526.53,19847.08,19847.08,46470],["2018-08-07",19847.08,20240.45,19310.67,20133.16,127710],["2018-08-08",20025.88,20705.33,19918.6,20562.29,77550],["2018-08-09",20741.09,21813.91,20741.09,21098.7,49470],["2018-08-10",21098.7,21098.7,20240.45,20562.29,56730],["2018-08-13",20562.29,20562.29,20025.88,20311.97,50350],["2018-08-14",20204.68,20562.29,19954.36,20562.29,71070],["2018-08-15",20562.29,20848.37,20383.49,20383.49,53830],["2018-08-16",20383.49,20884.13,20383.49,20741.09,70380],["2018-08-17",20562.29,20776.85,20419.25,20562.29,57960],["2018-08-20",20490.77,20884.13,20490.77,20562.29,58140],["2018-08-21",20562.29,20705.33,20562.29,20669.57,30210],["2018-08-22",20669.57,21813.91,20669.57,21456.3,101020],["2018-08-23",20991.42,21813.91,20991.42,21420.54,78920],["2018-08-24",21527.82,21921.19,21098.7,21778.15,121670],["2018-08-27",21527.82,21992.71,21492.06,21635.1,22820],["2018-08-28",21635.1,21956.95,21635.1,21813.91,64000],["2018-08-29",21813.91,21956.95,21635.1,21778.15,45320],["2018-08-30",21420.54,21742.39,21420.54,21635.1,14180],["2018-08-31",21635.1,21813.91,21241.74,21313.26,26980],["2018-09-04",21241.74,21241.74,20741.09,20741.09,58140],["2018-09-05",20741.09,21384.78,20598.05,20848.37,25010],["2018-09-06",21277.5,21277.5,19882.84,20705.33,49580],["2018-09-07",20168.92,20669.57,20168.92,20633.81,13800],["2018-09-10",20633.81,20633.81,19668.28,19668.28,33890],["2018-09-11",19668.28,20383.49,19668.28,20276.21,41930],["2018-09-12",20204.68,20633.81,20204.68,20383.49,15820],["2018-09-13",20097.4,20562.29,20097.4,20562.29,26970],["2018-09-14",20669.57,20669.57,20383.49,20562.29,4590],["2018-09-17",20562.29,20562.29,20204.68,20562.29,66280],["2018-09-18",20526.53,20562.29,20383.49,20526.53,33420],["2018-09-19",20526.53,21349.02,20526.53,21062.94,155950],["2018-09-20",21456.3,22529.12,21456.3,22314.55,426570],["2018-09-21",22529.12,22886.72,21885.43,21956.95,420360],["2018-09-24",21992.71,22350.32,21706.63,21742.39,128160],["2018-09-25",21670.87,22314.55,21635.1,22171.51,131920],["2018-09-26",22171.51,23101.29,22135.75,22707.92,525610],["2018-09-27",22886.72,22886.72,22529.12,22529.12,177530],["2018-09-28",22886.72,22886.72,22529.12,22672.16,98190],["2018-10-01",22850.96,22850.96,22278.79,22493.36,118190],["2018-10-02",22529.12,22636.4,22207.27,22350.32,158710],["2018-10-03",22529.12,22707.92,22243.03,22243.03,64210],["2018-10-04",22099.99,23423.13,21813.91,22886.72,450410],["2018-10-05",23172.81,24281.38,22886.72,24281.38,569090],["2018-10-08",24281.38,24317.14,23601.93,24102.58,175240],["2018-10-09",23959.54,24495.95,23709.21,24317.14,209120],["2018-10-10",24460.18,24817.79,24209.86,24424.42,306140],["2018-10-11",23673.45,24138.34,22886.72,23423.13,359410],["2018-10-12",22958.24,23959.54,22886.72,23959.54,106250],["2018-10-15",23494.65,23923.78,22886.72,22994.0,133720],["2018-10-16",23208.57,23601.93,22994.0,23566.17,33850],["2018-10-17",23959.54,23959.54,23423.13,23423.13,69560],["2018-10-18",23280.09,23423.13,22886.72,22886.72,71480],["2018-10-19",22529.12,22922.48,22421.84,22886.72,77860],["2018-10-22",22886.72,23244.33,22350.32,22350.32,87880],["2018-10-23",22350.32,22850.96,22028.47,22672.16,124480],["2018-10-24",22350.32,22672.16,22171.51,22171.51,35700],["2018-10-25",21992.71,21992.71,21098.7,21599.34,131080],["2018-10-26",21813.91,22529.12,21277.5,21277.5,216360],["2018-10-29",21241.74,21635.1,21134.46,21277.5,153210],["2018-10-30",21456.3,21563.58,21420.54,21420.54,24750],["2018-10-31",21813.91,21813.91,21527.82,21813.91,55490],["2018-11-01",21706.63,22099.99,21277.5,21277.5,61310],["2018-11-02",21635.1,21778.15,21277.5,21742.39,27250],["2018-11-05",21742.39,22028.47,21635.1,21813.91,39010],["2018-11-06",21456.3,21956.95,21456.3,21670.87,32850],["2018-11-07",21563.58,21742.39,21456.3,21563.58,132770],["2018-11-08",21813.91,21992.71,21635.1,21813.91,63530],["2018-11-09",21706.63,21778.15,21349.02,21349.02,93290],["2018-11-12",21670.87,21670.87,21241.74,21599.34,28280],["2018-11-13",21456.3,21706.63,21420.54,21456.3,71160],["2018-11-14",21456.3,21635.1,21277.5,21456.3,46980],["2018-11-15",21456.3,22743.68,21349.02,22529.12,172230],["2018-11-16",22850.96,22850.96,22421.84,22421.84,34220],["2018-11-19",22529.12,22636.4,22278.79,22350.32,61710],["2018-11-20",22171.51,23065.53,22171.51,22636.4,223270],["2018-11-21",22529.12,22850.96,22457.6,22672.16,99150],["2018-11-22",22815.2,23530.41,22815.2,22922.48,229210],["2018-11-23",23137.05,23137.05,22529.12,22529.12,88240],["2018-11-26",22672.16,22672.16,22350.32,22529.12,25480],["2018-11-27",22529.12,22815.2,21849.67,22278.79,126550],["2018-11-28",22064.23,22707.92,22064.23,22672.16,62130],["2018-11-29",22886.72,22886.72,22314.55,22314.55,35320],["2018-11-30",22421.84,22636.4,21992.71,22600.64,86420],["2018-12-03",22886.72,22886.72,22457.6,22529.12,53390],["2018-12-04",22529.12,23172.81,22421.84,22850.96,172940],["2018-12-05",22564.88,23029.76,22529.12,22850.96,88740],["2018-12-06",22850.96,22850.96,22564.88,22672.16,61620],["2018-12-07",22636.4,23101.29,22636.4,22850.96,170880],["2018-12-10",22600.64,22958.24,22600.64,22636.4,77280],["2018-12-11",22672.16,23244.33,22672.16,23137.05,235800],["2018-12-12",23244.33,23601.93,23244.33,23530.41,221870],["2018-12-13",23601.93,23709.21,23351.61,23494.65,156940],["2018-12-14",23494.65,23494.65,23172.81,23172.81,71650],["2018-12-17",22922.48,23101.29,22886.72,22922.48,123140],["2018-12-18",22529.12,22779.44,22207.27,22350.32,166690],["2018-12-19",22350.32,22779.44,22171.51,22421.84,99360],["2018-12-20",22243.03,22421.84,22207.27,22350.32,44280],["2018-12-21",22207.27,22314.55,21992.71,22171.51,101860],["2018-12-24",22171.51,22457.6,21992.71,21992.71,82340],["2018-12-25",21456.3,21706.63,21098.7,21635.1,175670],["2018-12-26",21492.06,21956.95,21277.5,21277.5,64860],["2018-12-27",22135.75,22135.75,21599.34,21992.71,81940],["2018-12-28",21813.91,22028.47,21813.91,21813.91,66760],["2019-01-02",21813.91,21992.71,21313.26,21313.26,33350],["2019-01-03",21313.26,21456.3,20383.49,21098.7,145120],["2019-01-04",20919.89,21384.78,20383.49,21098.7,66370],["2019-01-07",21277.5,21420.54,21241.74,21313.26,35730],["2019-01-08",21313.26,21313.26,21277.5,21313.26,30340],["2019-01-09",21885.43,21885.43,21313.26,21456.3,26850],["2019-01-10",21456.3,21456.3,21277.5,21313.26,22910],["2019-01-11",21313.26,21384.78,21098.7,21134.46,50980],["2019-01-14",21134.46,21134.46,20919.89,21062.94,41250],["2019-01-15",21027.18,21062.94,20919.89,20955.66,47300],["2019-01-16",20955.66,21384.78,20884.13,20991.42,48020],["2019-01-17",20991.42,21098.7,20884.13,20884.13,38260],["2019-01-18",20776.85,20919.89,20669.57,20705.33,96870],["2019-01-21",20490.77,21062.94,20490.77,20884.13,66130],["2019-01-22",20741.09,20919.89,20741.09,20741.09,28460],["2019-01-23",20705.33,20812.61,20633.81,20633.81,41900],["2019-01-24",20741.09,21098.7,20669.57,20991.42,47100],["2019-01-25",21027.18,21563.58,21027.18,21456.3,120790],["2019-01-28",21599.34,21599.34,20919.89,21098.7,40190],["2019-01-29",20812.61,21098.7,20812.61,21098.7,36450],["2019-01-30",21027.18,21027.18,20955.66,20991.42,38060],["2019-01-31",20919.89,21384.78,20919.89,21170.22,60930],["2019-02-01",21170.22,21420.54,21062.94,21134.46,44310],["2019-02-11",21062.94,21706.63,21062.94,21527.82,116150],["2019-02-12",21527.82,21599.34,21492.06,21527.82,41700],["2019-02-13",21527.82,21813.91,21170.22,21170.22,122260],["2019-02-14",21456.3,22171.51,21456.3,21813.91,134760],["2019-02-15",21813.91,21992.71,21670.87,21813.91,96900],["2019-02-18",21813.91,22171.51,21599.34,21742.39,41080],["2019-02-19",21706.63,21742.39,21456.3,21563.58,132730],["2019-02-20",21492.06,21599.34,21349.02,21527.82,54590],["2019-02-21",21456.3,21992.71,21134.46,21134.46,141390],["2019-02-22",21420.54,21635.1,21313.26,21456.3,170160],["2019-02-25",21813.91,22350.32,21813.91,22171.51,166950],["2019-02-26",22171.51,22529.12,22135.75,22171.51,113480],["2019-02-27",22457.6,22886.72,22171.51,22457.6,239480],["2019-02-28",22421.84,22707.92,22099.99,22243.03,141220],["2019-03-01",22278.79,22779.44,22278.79,22707.92,114610],["2019-03-04",22707.92,23065.53,22707.92,22850.96,136200],["2019-03-05",22886.72,23029.76,22707.92,22850.96,90010],["2019-03-06",22994.0,22994.0,22457.6,22707.92,101360],["2019-03-07",22850.96,22886.72,22707.92,22707.92,49510],["2019-03-08",22564.88,22886.72,22529.12,22779.44,69090],["2019-03-11",22779.44,23137.05,22493.36,22743.68,336440],["2019-03-12",23065.53,23208.57,22850.96,23065.53,158630],["2019-03-13",23208.57,23208.57,22850.96,22850.96,84270],["2019-03-14",23065.53,23065.53,22529.12,22850.96,101760],["2019-03-15",22779.44,22815.2,22386.08,22493.36,93280],["2019-03-18",22493.36,22815.2,22493.36,22815.2,41430],["2019-03-19",22922.48,22922.48,21420.54,22243.03,181910],["2019-03-20",22243.03,22243.03,21813.91,21885.43,200730],["2019-03-21",21956.95,22457.6,21885.43,21885.43,173990],["2019-03-22",21885.43,22457.6,21885.43,22457.6,140770],["2019-03-25",22457.6,22457.6,21885.43,22171.51,126350],["2019-03-26",22171.51,22457.6,22099.99,22457.6,123200],["2019-03-27",22493.36,22815.2,22350.32,22457.6,174310],["2019-03-28",22350.32,22493.36,22278.79,22421.84,117240],["2019-03-29",22457.6,22672.16,22350.32,22529.12,77140],["2019-04-01",22529.12,22707.92,22529.12,22672.16,206360],["2019-04-02",22707.92,22743.68,22386.08,22493.36,189860],["2019-04-03",22493.36,22529.12,22350.32,22529.12,174000],["2019-04-04",22564.88,22672.16,22421.84,22529.12,114740],["2019-04-05",22529.12,23244.33,22529.12,22958.24,279830],["2019-04-08",22958.24,23852.26,22958.24,23637.69,369360],["2019-04-09",23673.45,23673.45,23065.53,23244.33,239960],["2019-04-10",23065.53,23601.93,22922.48,23387.37,405620],["2019-04-11",23244.33,23709.21,23244.33,23530.41,472970],["2019-04-12",23530.41,23637.69,23387.37,23423.13,269060],["2019-04-16",23387.37,23923.78,23244.33,23637.69,584260],["2019-04-17",23637.69,23816.5,23244.33,23280.09,238650],["2019-04-18",23280.09,23601.93,23244.33,23387.37,274800],["2019-04-19",23387.37,23601.93,23351.61,23351.61,110110],["2019-04-22",23530.41,23530.41,23172.81,23172.81,139400],["2019-04-23",23244.33,23244.33,22779.44,22886.72,193000],["2019-04-24",22886.72,22994.0,22743.68,22743.68,159540],["2019-04-25",23346.16,23346.16,22969.61,23082.58,78660],["2019-04-26",22969.61,23082.58,22818.99,23082.58,63320],["2019-05-02",22216.51,23383.82,22216.51,23270.85,99830],["2019-05-03",23308.51,23308.51,23007.27,23007.27,42590],["2019-05-06",22706.03,22894.3,22630.72,22668.37,106370],["2019-05-07",22931.96,22931.96,22668.37,22706.03,68260],["2019-05-08",22668.37,22743.68,22517.75,22743.68,95120],["2019-05-09",22743.68,22743.68,22630.72,22706.03,66280],["2019-05-10",22706.03,23157.89,22706.03,22969.61,42290],["2019-05-13",22781.34,23044.92,22743.68,22931.96,21490],["2019-05-14",22743.68,22931.96,22743.68,22818.99,73770],["2019-05-15",23007.27,23308.51,22969.61,23308.51,154720],["2019-05-16",23346.16,24061.61,23082.58,23835.68,305370],["2019-05-17",23835.68,24174.57,23835.68,23835.68,103060],["2019-05-20",23722.71,23948.64,23572.09,23798.02,126710],["2019-05-21",23798.02,24287.54,23722.71,24212.23,376630],["2019-05-22",24249.88,24287.54,23986.3,23986.3,69540],["2019-05-23",24061.61,24513.47,24061.61,24513.47,285980],["2019-05-24",24551.13,25153.61,24551.13,24927.68,366950],["2019-05-27",24927.68,24927.68,24513.47,24777.06,89580],["2019-05-28",24927.68,25228.92,24664.09,25078.3,109480],["2019-05-29",25115.95,25115.95,24701.75,24739.4,102030],["2019-05-30",24814.71,24852.37,24400.51,24701.75,56720],["2019-05-31",24475.82,24513.47,24249.88,24249.88,159130],["2019-06-03",24174.57,24249.88,23685.06,23722.71,233080],["2019-06-04",23722.71,24099.26,23647.4,23910.99,66240],["2019-06-05",24099.26,24136.92,23948.64,23948.64,31640],["2019-06-06",24061.61,24249.88,23948.64,23986.3,83780],["2019-06-07",23986.3,24212.23,23986.3,24212.23,42180],["2019-06-10",24362.85,25153.61,24212.23,25078.3,343590],["2019-06-11",25228.92,26132.64,25228.92,25831.4,375100],["2019-06-12",25831.4,25982.02,25454.85,25454.85,150190],["2019-06-13",25266.57,26170.29,25266.57,25605.47,199150],["2019-06-14",25605.47,26057.33,25454.85,25605.47,82480],["2019-06-17",25605.47,25793.74,25228.92,25379.54,89960],["2019-06-18",25379.54,25718.43,25228.92,25718.43,129320],["2019-06-19",25793.74,26170.29,25643.12,25831.4,107050],["2019-06-20",25643.12,26094.98,25605.47,25680.78,141140],["2019-06-21",25680.78,25869.05,25530.16,25530.16,56540],["2019-06-24",25793.74,25831.4,25417.19,25417.19,74570],["2019-06-25",25379.54,25379.54,25002.99,25040.64,178500],["2019-06-26",25040.64,25605.47,25040.64,25266.57,117260],["2019-06-27",25379.54,25643.12,25266.57,25454.85,246080],["2019-06-28",25605.47,25605.47,25379.54,25530.16,67510],["2019-07-01",25605.47,26546.85,25605.47,26546.85,435840],["2019-07-02",26697.47,26697.47,25982.02,25982.02,135820],["2019-07-03",25982.02,26772.78,25982.02,26735.12,250400],["2019-07-04",26848.09,26923.4,26546.85,26735.12,108580],["2019-07-05",26735.12,27111.67,26735.12,26772.78,151640],["2019-07-08",26810.43,26848.09,26358.57,26433.88,175400],["2019-07-09",26396.23,26848.09,26358.57,26471.54,113710],["2019-07-10",26471.54,26885.74,26433.88,26848.09,219640],["2019-07-11",26810.43,26848.09,26245.6,26320.92,201940],["2019-07-12",26320.92,26848.09,26132.64,26772.78,225560],["2019-07-15",26772.78,26998.71,26546.85,26622.16,161070],["2019-07-16",26509.19,26546.85,25643.12,25793.74,689540],["2019-07-17",25680.78,25793.74,25379.54,25417.19,253360],["2019-07-18",25417.19,25793.74,25341.88,25718.43,149910],["2019-07-19",25567.81,25718.43,25454.85,25492.5,123920],["2019-07-22",25417.19,25680.78,25341.88,25605.47,150160],["2019-07-23",25605.47,25605.47,25040.64,25417.19,251740],["2019-07-24",25417.19,25793.74,25341.88,25793.74,138500],["2019-07-25",25530.16,26132.64,25530.16,26132.64,145333],["2019-07-26",25982.02,26283.26,25643.12,25643.12,137030],["2019-07-29",25680.78,25793.74,25040.64,25228.92,191600],["2019-07-30",25153.61,25417.19,24287.54,24362.85,368053],["2019-07-31",24136.92,24739.4,24136.92,24664.09,86760],["2019-08-01",24664.09,25605.47,24513.47,25417.19,99590],["2019-08-02",25115.95,25756.09,25115.95,25567.81,169615],["2019-08-05",25567.81,25680.78,25153.61,25454.85,166900],["2019-08-06",25228.92,25982.02,25228.92,25605.47,101930],["2019-08-07",25756.09,25793.74,25417.19,25567.81,63405],["2019-08-08",25454.85,25680.78,24852.37,25605.47,167230],["2019-08-09",25605.47,26283.26,25605.47,26245.6,313290],["2019-08-12",26358.57,26358.57,25982.02,25982.02,68060],["2019-08-13",25982.02,26848.09,25869.05,26358.57,369780],["2019-08-14",26433.88,26735.12,26396.23,26509.19,88380],["2019-08-15",25982.02,26358.57,25982.02,26170.29,74540],["2019-08-16",26320.92,27074.02,26132.64,26885.74,441660],["2019-08-19",26923.4,27111.67,26433.88,26546.85,78210],["2019-08-20",26546.85,27036.36,26546.85,26923.4,154290],["2019-08-21",26961.05,27186.98,26735.12,26923.4,136990],["2019-08-22",26735.12,26923.4,26622.16,26735.12,32700],["2019-08-23",26772.78,26772.78,26207.95,26659.81,108140],["2019-08-26",26094.98,26622.16,26094.98,26170.29,96350],["2019-08-27",26170.29,26546.85,26170.29,26396.23,171830],["2019-08-28",26396.23,26396.23,26132.64,26132.64,82310],["2019-08-29",26057.33,26170.29,25793.74,25906.71,76110],["2019-08-30",25982.02,26358.57,25944.36,25982.02,73270],["2019-09-03",26471.54,26471.54,25680.78,25718.43,44440],["2019-09-04",25718.43,26170.29,25454.85,26170.29,143660],["2019-09-05",26170.29,26283.26,25906.71,25982.02,33430],["2019-09-06",25793.74,26019.67,25718.43,25982.02,30880],["2019-09-09",25718.43,25982.02,25605.47,25831.4,68320],["2019-09-10",25982.02,25982.02,25605.47,25718.43,140230],["2019-09-11",25756.09,26697.47,25680.78,26697.47,56800],["2019-09-12",26471.54,26471.54,25944.36,26132.64,108130],["2019-09-13",26245.6,26283.26,25831.4,26283.26,72070],["2019-09-16",26283.26,26283.26,26094.98,26283.26,79840],["2019-09-17",26320.92,26320.92,25680.78,25680.78,61020],["2019-09-18",25793.74,26358.57,25793.74,25793.74,104210],["2019-09-19",25793.74,25869.05,25680.78,25793.74,49370],["2019-09-20",25793.74,25982.02,25680.78,25680.78,72190],["2019-09-23",25680.78,25680.78,24852.37,24852.37,229140],["2019-09-24",24777.06,25417.19,24777.06,25417.19,41510],["2019-09-25",25605.47,25605.47,25153.61,25417.19,17890],["2019-09-26",25567.81,25869.05,25266.57,25793.74,51360],["2019-09-27",25793.74,25944.36,25417.19,25605.47,55550],["2019-09-30",25605.47,26358.57,25228.92,26245.6,190210],["2019-10-01",26245.6,26810.43,26057.33,26810.43,369500],["2019-10-02",26735.12,26923.4,26622.16,26659.81,144420],["2019-10-03",26546.85,26772.78,26358.57,26697.47,143600],["2019-10-04",26622.16,26735.12,26509.19,26509.19,157800],["2019-10-07",26358.57,26697.47,25982.02,26132.64,63730],["2019-10-08",26132.64,26358.57,25982.02,26283.26,62600],["2019-10-09",26094.98,26622.16,25982.02,26396.23,105750],["2019-10-10",26396.23,27450.57,26396.23,27375.26,353050],["2019-10-11",27375.26,27375.26,27036.36,27074.02,139770],["2019-10-14",27262.29,27299.95,27074.02,27262.29,115810],["2019-10-15",27337.6,27864.77,27224.64,27827.12,417770],["2019-10-16",27864.77,28429.6,27676.5,27751.81,222370],["2019-10-17",27676.5,28203.67,27299.95,28203.67,165230],["2019-10-18",27977.74,28166.02,27864.77,28053.05,108120],["2019-10-21",28090.7,28316.64,27864.77,28241.33,333320],["2019-10-22",28278.98,28316.64,27864.77,27864.77,121300],["2019-10-23",27977.74,28203.67,27337.6,28166.02,264080],["2019-10-24",28241.33,28806.15,27977.74,28730.84,486340],["2019-10-25",28730.84,28730.84,28354.29,28354.29,68130],["2019-10-28",28354.29,28617.88,28203.67,28203.67,344210],["2019-10-29",28203.67,28203.67,27714.15,27714.15,105810],["2019-10-30",27601.19,28053.05,27601.19,27714.15,48040],["2019-10-31",27714.15,28015.39,27676.5,27751.81,77540],["2019-11-01",27940.08,28128.36,27676.5,27789.46,125890],["2019-11-04",27676.5,28429.6,27676.5,28090.7,112620],["2019-11-05",28166.02,28429.6,27940.08,28241.33,110090],["2019-11-06",28316.64,28617.88,28278.98,28429.6,144180],["2019-11-07",28429.6,28693.19,27977.74,28203.67,98340],["2019-11-08",28429.6,28429.6,27902.43,27902.43,36910],["2019-11-11",27902.43,27977.74,27299.95,27488.22,134280],["2019-11-12",27375.26,27638.84,27149.33,27299.95,138360],["2019-11-13",27299.95,27488.22,27224.64,27299.95,31820],["2019-11-14",27224.64,27450.57,27186.98,27337.6,42820],["2019-11-15",27563.53,27563.53,27299.95,27412.91,10320],["2019-11-18",27412.91,27563.53,27224.64,27224.64,58690],["2019-11-19",27186.98,27638.84,27186.98,27601.19,53000],["2019-11-20",27751.81,27751.81,27450.57,27676.5,21720],["2019-11-21",27751.81,27751.81,27525.88,27676.5,68270],["2019-11-22",27601.19,27676.5,27224.64,27563.53,78400],["2019-11-25",27563.53,27563.53,27224.64,27299.95,28380],["2019-11-26",27262.29,27488.22,27224.64,27488.22,34830],["2019-11-27",27638.84,27638.84,27299.95,27638.84,13690],["2019-11-28",27638.84,27638.84,27224.64,27224.64,22340],["2019-11-29",27224.64,27676.5,27224.64,27676.5,70610],["2019-12-02",28053.05,28053.05,27563.53,27638.84,67300],["2019-12-03",27638.84,27864.77,27299.95,27412.91,76270],["2019-12-04",27488.22,27714.15,27375.26,27714.15,10180],["2019-12-05",27827.12,27827.12,27450.57,27450.57,68970],["2019-12-06",27337.6,27563.53,27337.6,27412.91,44120],["2019-12-09",27488.22,27601.19,27299.95,27525.88,43970],["2019-12-10",27525.88,27864.77,27412.91,27488.22,19160],["2019-12-11",27563.53,27563.53,27412.91,27488.22,4750],["2019-12-12",27488.22,27488.22,27412.91,27450.57,29630],["2019-12-13",27412.91,27488.22,27337.6,27375.26,37860],["2019-12-16",27337.6,27412.91,27262.29,27299.95,21990],["2019-12-17",26923.4,27375.26,26735.12,26735.12,66400],["2019-12-18",26735.12,26885.74,26396.23,26697.47,96370],["2019-12-19",26697.47,27149.33,26396.23,27111.67,34030],["2019-12-20",26735.12,27111.67,26735.12,27111.67,13550],["2019-12-23",27111.67,27186.98,26094.98,26094.98,97410],["2019-12-24",26358.57,26659.81,25718.43,26659.81,74420],["2019-12-25",26358.57,26735.12,26358.57,26546.85,14590],["2019-12-26",26509.19,26810.43,26170.29,26735.12,14380],["2019-12-27",26735.12,26735.12,26546.85,26735.12,11760],["2019-12-30",26735.12,26885.74,26546.85,26546.85,74000],["2019-12-31",26433.88,26923.4,26358.57,26358.57,62420],["2020-01-02",26358.57,26810.43,26358.57,26735.12,12670],["2020-01-03",26735.12,27074.02,26584.5,26810.43,64100],["2020-01-06",26810.43,26810.43,26320.92,26320.92,50840],["2020-01-07",26320.92,26320.92,25793.74,26132.64,45440],["2020-01-08",25793.74,25831.4,25228.92,25228.92,120830],["2020-01-09",25718.43,25718.43,25228.92,25605.47,43680],["2020-01-10",25756.09,25756.09,25040.64,25567.81,67680],["2020-01-13",25567.81,25567.81,25115.95,25492.5,32130],["2020-01-14",25492.5,25492.5,25078.3,25417.19,46430],["2020-01-15",25417.19,25567.81,25040.64,25567.81,97680],["2020-01-16",25605.47,25605.47,25417.19,25417.19,36830],["2020-01-17",25417.19,25417.19,25153.61,25341.88,67380],["2020-01-20",25793.74,25793.74,25228.92,25605.47,59620],["2020-01-21",25680.78,25680.78,25454.85,25680.78,65750],["2020-01-22",25680.78,25982.02,25680.78,25831.4,11690],["2020-01-30",25680.78,25680.78,25228.92,25228.92,37640],["2020-01-31",25115.95,25718.43,24852.37,24890.02,43470],["2020-02-03",23722.71,26358.57,23647.4,26358.57,97420],["2020-02-04",26358.57,26358.57,25191.26,25567.81,26870],["2020-02-05",25605.47,25605.47,25040.64,25605.47,16180],["2020-02-06",25228.92,25793.74,25228.92,25605.47,28550],["2020-02-07",25605.47,25643.12,25266.57,25266.57,18710],["2020-02-10",25605.47,25605.47,25153.61,25191.26,9480],["2020-02-11",25191.26,25605.47,25191.26,25605.47,21860],["2020-02-12",25567.81,25906.71,25567.81,25831.4,26530],["2020-02-13",25605.47,25831.4,25605.47,25756.09,39690],["2020-02-14",25718.43,25756.09,25605.47,25643.12,474850],["2020-02-17",25605.47,25680.78,25266.57,25341.88,3340],["2020-02-18",25153.61,25379.54,25153.61,25341.88,23220],["2020-02-19",25341.88,25341.88,25002.99,25002.99,64790],["2020-02-20",25304.23,25304.23,24890.02,24927.68,87890],["2020-02-21",24927.68,24927.68,24739.4,24814.71,82380],["2020-02-24",24777.06,24814.71,24099.26,24099.26,38850],["2020-02-25",23910.99,24852.37,23647.4,24852.37,30530],["2020-02-26",23346.16,24777.06,23346.16,24099.26,11540],["2020-02-27",24475.82,24475.82,23910.99,24099.26,11420],["2020-02-28",23722.71,24249.88,23722.71,23722.71,29630],["2020-03-02",23722.71,24061.61,23534.44,24061.61,9610],["2020-03-03",24174.57,24174.57,23722.71,23910.99,9360],["2020-03-04",24099.26,24099.26,23798.02,23798.02,13310],["2020-03-05",23798.02,23835.68,23572.09,23722.71,23440],["2020-03-06",23722.71,23722.71,23195.54,23233.2,66570],["2020-03-09",22141.2,22141.2,21614.03,21614.03,83930],["2020-03-10",20145.48,21839.96,20145.48,21839.96,61610],["2020-03-11",21839.96,22141.2,20333.75,20333.75,181730],["2020-03-12",19957.2,19957.2,18940.52,18940.52,143310],["2020-03-13",17622.59,18451.0,17622.59,18149.76,237450],["2020-03-16",18149.76,18149.76,16888.31,16888.31,243650],["2020-03-17",15739.83,16568.24,15739.83,16568.24,155940],["2020-03-18",17133.07,17133.07,16116.38,16267.0,243370],["2020-03-19",15476.25,15513.9,15137.35,15137.35,255180],["2020-03-20",15062.04,15062.04,14083.01,14083.01,498250],["2020-03-23",13103.97,13141.63,13103.97,13103.97,298470],["2020-03-24",12256.74,13367.56,12200.25,12802.73,930990],["2020-03-25",13179.29,13687.63,13179.29,13687.63,156120],["2020-03-26",14308.94,14553.7,13631.15,13631.15,265800],["2020-03-27",13668.8,13668.8,12915.7,13179.29,285270],["2020-03-30",12256.74,12463.84,12256.74,12388.53,525250],["2020-03-31",12388.53,13179.29,12388.53,12953.35,284100],["2020-04-01",12802.73,13857.08,12802.73,13857.08,151300],["2020-04-03",14572.52,14817.28,14308.94,14817.28,307780],["2020-04-06",15815.14,15852.8,15438.59,15852.8,171270],["2020-04-07",16944.8,16944.8,15815.14,16568.24,349090],["2020-04-08",16379.97,16379.97,15739.83,15777.49,226530],["2020-04-09",15739.83,16379.97,15551.56,16191.69,241730],["2020-04-10",16191.69,16379.97,15626.87,16116.38,114180],["2020-04-13",16116.38,16568.24,15815.14,16342.31,243910],["2020-04-14",16342.31,16417.62,15815.14,16135.21,172560],["2020-04-15",16501.48,17021.97,16347.26,16809.92,279040],["2020-04-16",16809.92,16809.92,16462.93,16713.53,197970],["2020-04-17",16713.53,16964.14,16713.53,16848.48,274710],["2020-04-20",16887.03,17928.01,16887.03,17638.85,330070],["2020-04-21",17349.69,17600.3,16424.37,17118.36,397890],["2020-04-22",16193.04,16771.37,16193.04,16732.81,347560],["2020-04-23",16771.37,17349.69,16308.71,16385.82,274780],["2020-04-24",16771.37,16771.37,15807.49,16385.82,480150],["2020-04-27",16193.04,16925.59,16193.04,16809.92,98010],["2020-04-28",16964.14,16964.14,16193.04,16732.81,146400],["2020-04-29",16732.81,16848.48,16231.6,16848.48,124990],["2020-05-04",16848.48,16848.48,16462.93,16848.48,144050],["2020-05-05",16848.48,16964.14,16385.82,16964.14,123090],["2020-05-06",16964.14,17928.01,16848.48,17754.51,475870],["2020-05-07",17812.35,17928.01,17581.02,17928.01,300970],["2020-05-08",17928.01,18120.79,17735.24,18120.79,263920],["2020-05-11",18005.12,18313.56,17928.01,18313.56,394460],["2020-05-12",18313.56,18660.55,18005.12,18660.55,295060],["2020-05-13",18467.78,18853.33,18390.67,18429.22,162920],["2020-05-14",18236.45,18313.56,17735.24,17947.29,257890],["2020-05-15",17966.57,18043.68,17234.02,17349.69,342130],["2020-05-18",17349.69,18120.79,17349.69,18120.79,99580],["2020-05-19",18313.56,18313.56,17793.07,18082.23,221910],["2020-05-20",17754.51,18005.12,17754.51,17870.18,120250],["2020-05-21",17870.18,18082.23,17850.9,17908.73,78490],["2020-05-22",17793.07,18043.68,17793.07,17850.9,113660],["2020-05-25",17928.01,18236.45,17696.68,18082.23,226010],["2020-05-26",18159.34,18679.83,18120.79,18679.83,266740],["2020-05-27",19007.55,19007.55,18429.22,18506.33,200100],["2020-05-28",17735.24,18429.22,17735.24,18120.79,98380],["2020-05-29",17966.57,18120.79,17870.18,17928.01,72060],["2020-06-01",18062.95,18120.79,17889.46,18082.23,169670],["2020-06-02",18390.67,18390.67,17985.84,17985.84,146520],["2020-06-03",17985.84,18120.79,17928.01,18005.12,97940],["2020-06-04",18120.79,18255.73,18062.95,18217.17,120120],["2020-06-05",18120.79,18660.55,18062.95,18622.0,189760],["2020-06-08",19065.38,19662.98,18814.77,19547.32,613380],["2020-06-09",19547.32,20896.74,19547.32,20703.96,509000],["2020-06-10",20703.96,20703.96,19778.65,20511.19,209200],["2020-06-11",20356.97,20472.63,19084.66,19084.66,453410],["2020-06-12",17966.57,19007.55,17928.01,18853.33,217160],["2020-06-15",18814.77,18814.77,18197.9,18506.33,251910],["2020-06-16",18699.11,18891.88,18602.72,18814.77,120960],["2020-06-17",19046.1,20125.64,18699.11,20125.64,565220],["2020-06-18",20434.08,20626.85,19662.98,19971.42,286400],["2020-06-19",20048.53,20434.08,19855.75,20048.53,148830],["2020-06-22",20434.08,20434.08,19662.98,19855.75,212100],["2020-06-23",19662.98,20164.19,19585.87,19817.2,190590],["2020-06-24",19701.54,19855.75,19431.65,19662.98,176460],["2020-06-25",19084.66,19431.65,19084.66,19238.88,129950],["2020-06-26",19740.09,19740.09,19277.43,19393.1,67660],["2020-06-29",19277.43,19354.54,18891.88,18930.44,151270],["2020-06-30",18930.44,19277.43,18699.11,18891.88,193650],["2020-07-01",18776.22,19470.21,18776.22,19470.21,66060],["2020-07-02",19701.54,19740.09,19470.21,19662.98,72720],["2020-07-03",19855.75,20241.3,19817.2,19971.42,88030],["2020-07-06",19971.42,20241.3,19894.31,20048.53,70830],["2020-07-07",20241.3,20356.97,20087.08,20125.64,128370],["2020-07-08",20048.53,20202.75,19894.31,20087.08,55400],["2020-07-09",20087.08,20318.41,20087.08,20241.3,70720],["2020-07-10",20241.3,20742.52,20202.75,20472.63,193080],["2020-07-13",21153.72,21153.72,20472.63,20672.95,107080],["2020-07-14",20672.95,20753.08,20432.57,20672.95,66090],["2020-07-15",20672.95,20753.08,20512.7,20753.08,70970],["2020-07-16",20753.08,20833.21,20512.7,20512.7,65000],["2020-07-17",20432.57,20632.89,20031.93,20392.5,61300],["2020-07-20",20392.5,20392.5,20031.93,20071.99,66820],["2020-07-21",19831.61,20112.06,19831.61,20031.93,210530],["2020-07-22",20112.06,20632.89,20112.06,20112.06,79930],["2020-07-23",20112.06,20232.25,19831.61,19831.61,71310],["2020-07-24",19270.72,19831.61,18830.01,18950.21,178660],["2020-07-27",17628.1,18429.38,17628.1,17628.1,517220],["2020-07-28",17307.59,18389.31,17307.59,18389.31,128030],["2020-07-29",18349.25,18349.25,17107.27,17227.46,289250],["2020-07-30",17828.42,17828.42,17327.62,17628.1,38590],["2020-07-31",17267.52,17668.16,17227.46,17547.97,34890],["2020-08-03",17167.36,18028.74,17167.36,17668.16,89750],["2020-08-04",17828.42,18229.06,17828.42,18048.77,56690],["2020-08-05",18068.8,18990.27,17828.42,18910.14,78690],["2020-08-06",18830.01,19150.53,18789.95,18870.08,70130],["2020-08-07",18870.08,18870.08,18469.44,18469.44,81690],["2020-08-10",18429.38,18910.14,18429.38,18589.63,81220],["2020-08-11",18910.14,18910.14,18429.38,18449.41,61070],["2020-08-12",18449.41,18830.01,18269.12,18329.22,76590],["2020-08-13",18509.5,18749.89,18349.25,18749.89,99010],["2020-08-14",18789.95,18830.01,18509.5,18629.7,103310],["2020-08-17",18629.7,18789.95,18449.41,18549.57,67540],["2020-08-18",18830.01,18830.01,18469.44,18509.5,61150],["2020-08-19",18509.5,18950.21,18509.5,18830.01,128430],["2020-08-20",18830.01,18910.14,18589.63,18589.63,79320],["2020-08-21",18709.82,19230.65,18589.63,19150.53,198070],["2020-08-24",19270.72,19831.61,19270.72,19551.16,115370],["2020-08-25",19711.42,19711.42,19551.16,19591.23,196200],["2020-08-26",19591.23,19931.77,19350.84,19831.61,236120],["2020-08-27",19831.61,20632.89,19831.61,20352.44,346280],["2020-08-28",20432.57,20753.08,20272.31,20392.5,227860],["2020-08-31",20392.5,20392.5,19991.87,20192.19,192350],["2020-09-01",20192.19,20232.25,19871.67,20031.93,176750],["2020-09-03",20232.25,20232.25,19831.61,19911.74,112000],["2020-09-04",19631.29,20192.19,19551.16,20192.19,104290],["2020-09-07",19310.78,19991.87,19310.78,19631.29,472260],["2020-09-08",19631.29,19711.42,19310.78,19511.1,179340],["2020-09-09",19390.91,20232.25,19230.65,20112.06,160540],["2020-09-10",20112.06,20232.25,19911.74,20112.06,164550],["2020-09-11",20112.06,20552.76,19971.83,20432.57,297780],["2020-09-14",20392.5,20833.21,20352.44,20833.21,324630],["2020-09-15",20833.21,20953.4,20512.7,20552.76,218170],["2020-09-16",20552.76,20833.21,20552.76,20753.08,76170],["2020-09-17",20753.08,21354.04,20632.89,21354.04,353340],["2020-09-18",21354.04,21794.74,21354.04,21554.36,262320],["2020-09-21",21834.8,21995.06,21554.36,21714.61,208470],["2020-09-22",21313.97,21794.74,21313.97,21434.17,182780],["2020-09-23",21394.1,21514.29,21313.97,21354.04,118370],["2020-09-24",21233.85,21394.1,20833.21,21073.59,192450],["2020-09-25",20833.21,21193.78,20552.76,20672.95,194750],["2020-09-28",21233.85,21313.97,20833.21,21233.85,106420],["2020-09-29",21233.85,21514.29,20833.21,20833.21,139530],["2020-09-30",20833.21,22235.44,20833.21,22075.19,333590],["2020-10-01",22355.63,22515.89,21955.0,21995.06,206230],["2020-10-02",22035.12,22115.25,21233.85,21794.74,136770],["2020-10-05",22035.12,22155.31,21794.74,22035.12,116680],["2020-10-06",22115.25,22836.4,22115.25,22836.4,421430],["2020-10-07",22796.34,23237.04,22515.89,22515.89,220470],["2020-10-08",22515.89,22796.34,22435.76,22596.02,136810],["2020-10-09",22836.4,22916.53,22235.44,22435.76,181040],["2020-10-12",22796.34,22796.34,22235.44,22235.44,168620],["2020-10-13",22235.44,22596.02,22235.44,22315.57,263290],["2020-10-14",22315.57,22515.89,22075.19,22115.25,154110],["2020-10-15",22155.31,22355.63,21955.0,22035.12,143510],["2020-10-16",22035.12,22996.66,21955.0,22836.4,456320],["2020-10-19",22916.53,22916.53,22235.44,22395.7,261560],["2020-10-20",22395.7,22435.76,22195.38,22435.76,123030],["2020-10-21",22275.51,22395.7,21474.23,21474.23,604590],["2020-10-22",21394.1,21834.8,20873.27,21674.55,124980],["2020-10-23",21634.48,21714.61,21113.65,21153.72,365460],["2020-10-26",21394.1,21634.48,21153.72,21153.72,168890],["2020-10-27",21153.72,21434.17,20993.46,21233.85,105770],["2020-10-28",21033.53,21153.72,20432.57,20632.89,133620],["2020-10-29",20272.31,20953.4,20272.31,20672.95,87840],["2020-10-30",20672.95,21033.53,20472.63,20753.08,66830],["2020-11-02",20993.46,20993.46,20793.14,20833.21,69940],["2020-11-03",21033.53,21313.97,20793.14,20993.46,420450],["2020-11-04",21394.1,21394.1,21073.59,21354.04,134630],["2020-11-05",21354.04,21394.1,21033.53,21073.59,103370],["2020-11-06",21073.59,21153.72,20873.27,21033.53,75200],["2020-11-09",21033.53,21434.17,21033.53,21394.1,276470],["2020-11-10",21834.8,21874.87,21354.04,21434.17,218470],["2020-11-11",21434.17,21955.0,21434.17,21674.55,367050],["2020-11-12",21995.06,21995.06,21594.42,21794.74,215530],["2020-11-13",21794.74,21874.87,21554.36,21834.8,226280],["2020-11-16",21834.8,21995.06,21474.23,21474.23,287560],["2020-11-17",21634.48,21794.74,21354.04,21794.74,144680],["2020-11-18",21794.74,21834.8,21634.48,21714.61,138090],["2020-11-19",21714.61,22756.27,21714.61,22555.95,496090],["2020-11-20",22555.95,22756.27,22435.76,22555.95,280960],["2020-11-23",22515.89,23156.91,22395.7,23036.72,255830],["2020-11-24",23036.72,23156.91,22676.14,22836.4,331820],["2020-11-25",22836.4,22996.66,22555.95,22636.08,183110],["2020-11-26",22515.89,22596.02,22355.63,22596.02,190960],["2020-11-27",22596.02,23036.72,22596.02,22956.59,235650],["2020-11-30",23036.72,23597.61,22836.4,23277.1,311800],["2020-12-01",23156.91,23717.81,22636.08,23717.81,351950],["2020-12-02",23717.81,23878.06,23517.49,23677.74,161140],["2020-12-03",23677.74,24438.95,23437.36,24438.95,308900],["2020-12-04",24438.95,24559.15,23958.19,24118.44,195640],["2020-12-07",23998.25,24398.89,23958.19,24038.32,209010],["2020-12-08",24198.57,24198.57,23717.81,23878.06,229100],["2020-12-09",23878.06,24318.76,23717.81,23838.0,242290],["2020-12-10",23838.0,24038.32,23637.68,23677.74,312840],["2020-12-11",23717.81,23878.06,23477.42,23878.06,120860],["2020-12-14",23878.06,24438.95,23637.68,24038.32,252720],["2020-12-15",24038.32,24118.44,23878.06,23918.12,163620],["2020-12-16",24038.32,24118.44,23838.0,24118.44,311650],["2020-12-17",23838.0,23918.12,23196.98,23637.68,365240],["2020-12-18",23637.68,23637.68,23237.04,23317.17,480350],["2020-12-21",23277.1,23797.93,22996.66,23557.55,699170],["2020-12-22",23557.55,23998.25,23277.1,23998.25,275730],["2020-12-23",23998.25,23998.25,23237.04,23637.68,135440],["2020-12-24",23557.55,23557.55,23116.85,23437.36,179510],["2020-12-25",23277.1,23717.81,23076.78,23557.55,125340],["2020-12-28",23557.55,23597.61,23156.91,23277.1,253070],["2020-12-29",23237.04,23437.36,23196.98,23437.36,126560],["2020-12-30",23437.36,24398.89,23397.29,24358.83,449650],["2020-12-31",24358.83,24999.85,24078.38,24679.34,313390],["2021-01-04",24679.34,25039.91,24679.34,24759.47,177800],["2021-01-05",24759.47,24799.53,24358.83,24438.95,156100],["2021-01-06",24438.95,24438.95,24038.32,24158.51,385100],["2021-01-07",24038.32,24158.51,23597.61,24038.32,245200],["2021-01-08",24118.44,24799.53,24118.44,24599.21,390700],["2021-01-11",24879.66,25600.81,24358.83,25160.1,299500],["2021-01-12",25160.1,25240.23,23637.68,24799.53,146900],["2021-01-13",24799.53,25120.04,24639.27,24719.4,149600],["2021-01-14",24719.4,25560.74,24438.95,25400.49,309500],["2021-01-15",25240.23,25400.49,25160.1,25360.42,179400],["2021-01-18",25640.87,26041.51,25360.42,25360.42,234000],["2021-01-19",25360.42,26001.45,23637.68,24438.95,240300],["2021-01-20",25240.23,25680.93,24038.32,25480.62,307600],["2021-01-21",25640.87,25921.32,25560.74,25921.32,216500],["2021-01-22",26041.51,27443.74,26041.51,27443.74,483300],["2021-01-25",27443.74,27563.94,27163.3,27363.62,129600],["2021-01-26",27243.43,27924.51,26682.53,27363.62,205600],["2021-01-27",26842.79,27403.68,26642.47,27043.11,323400],["2021-01-28",25360.42,26041.51,25160.1,25160.1,353000],["2021-01-29",23637.68,26041.51,23637.68,25640.87,231100],["2021-02-01",25640.87,26041.51,24639.27,25079.98,176400],["2021-02-02",24839.59,26121.64,24839.59,26041.51,240000],["2021-02-03",26041.51,26522.28,25640.87,26241.83,122100],["2021-02-04",26442.15,26762.66,26241.83,26442.15,83400],["2021-02-05",26442.15,26842.79,26041.51,26482.21,245100],["2021-02-08",26842.79,26922.91,25761.06,26642.47,327000],["2021-02-09",26642.47,27363.62,26402.08,27323.55,266500],["2021-02-17",27483.81,28845.98,27483.81,28405.28,239100],["2021-02-18",28445.34,28445.34,27644.06,28044.7,142700],["2021-02-19",27764.26,29046.3,27764.26,29006.23,235700],["2021-02-22",28845.98,29006.23,28445.34,28565.53,149300],["2021-02-23",28845.98,29286.68,28405.28,29286.68,293600],["2021-02-24",29286.68,30929.3,29286.68,30208.15,323400],["2021-02-25",31169.68,31169.68,29847.58,30648.85,128000],["2021-02-26",29727.38,30688.92,29727.38,30368.41,165700],["2021-03-01",30849.17,30849.17,30128.02,30328.34,162700],["2021-03-02",30648.85,30648.85,29647.26,29887.64,142000],["2021-03-03",29647.26,30248.21,29567.13,30047.9,88200],["2021-03-04",30047.9,30648.85,29647.26,29647.26,243400],["2021-03-05",29647.26,30448.53,29326.75,30368.41,107400],["2021-03-08",30648.85,32451.73,30047.9,31690.51,661700],["2021-03-09",31690.51,32652.05,31570.32,32051.09,149200],["2021-03-10",32051.09,32091.15,31450.13,31930.9,48100],["2021-03-11",31930.9,32652.05,31650.45,31890.83,192800],["2021-03-12",31850.77,32171.28,31770.64,32051.09,275500],["2021-03-15",32091.15,33212.94,32091.15,33052.68,97900],["2021-03-16",33253.0,33653.64,32892.43,33092.75,203400],["2021-03-17",33092.75,33253.0,32892.43,33172.88,100100],["2021-03-18",33172.88,33172.88,32852.37,33052.68,83100],["2021-03-19",33052.68,33052.68,32251.41,32772.24,144600],["2021-03-22",32852.37,32852.37,31850.77,32051.09,156400],["2021-03-23",31850.77,32852.37,31850.77,32291.47,242400],["2021-03-24",32051.09,32251.41,31650.45,31890.83,151000],["2021-03-25",32051.09,32732.17,31890.83,32291.47,157600],["2021-03-26",32291.47,32451.73,31650.45,32411.66,178900],["2021-03-29",32812.3,34655.24,32812.3,34655.24,729400],["2021-03-30",34735.37,35095.94,34254.6,34655.24,79800],["2021-03-31",34655.24,34855.56,34294.66,34655.24,84800],["2021-04-01",34454.92,34454.92,33853.96,33853.96,249900],["2021-04-02",34575.11,34575.11,33653.64,33974.15,217900],["2021-04-05",34414.86,34414.86,33493.39,33653.64,147500],["2021-04-06",33373.2,33853.96,33333.13,33573.52,120800],["2021-04-07",33853.96,35256.2,33853.96,34655.24,209500],["2021-04-08",34254.6,34494.98,33853.96,34334.73,61300],["2021-04-09",34334.73,34414.86,33934.09,34054.28,61200],["2021-04-12",34054.28,34254.6,33253.0,33853.96,153300],["2021-04-13",33853.96,33853.96,33172.88,33413.26,212200],["2021-04-14",33092.75,34254.6,32051.09,33974.15,278800],["2021-04-15",33974.15,33974.15,33052.68,33253.0,137000],["2021-04-16",33052.68,33212.94,32091.15,32451.73,123600],["2021-04-19",32451.73,33653.64,32251.41,33092.75,148900],["2021-04-20",33653.64,33853.96,32852.37,33092.75,307900],["2021-04-22",33092.75,33253.0,32091.15,32091.15,107600],["2021-04-23",32131.22,32852.37,31450.13,32772.24,150800],["2021-04-26",32772.24,32772.24,32291.47,32451.73,67200],["2021-04-27",32291.47,32732.17,32051.09,32491.79,72600],["2021-04-28",32531.85,32852.37,32491.79,32652.05,56300],["2021-04-29",32852.37,33172.88,32571.92,32892.43,87400],["2021-05-04",32051.09,32251.41,31890.83,32051.09,332200],["2021-05-05",32732.17,32772.24,32091.15,32652.05,68400],["2021-05-06",32652.05,33253.0,32531.85,32652.05,99200],["2021-05-07",32251.41,32652.05,32051.09,32291.47,119900],["2021-05-10",32051.09,32051.09,31249.81,31450.13,245600],["2021-05-11",31450.13,32051.09,31370.0,32051.09,84700],["2021-05-12",31850.77,33653.64,31850.77,33653.64,137100],["2021-05-13",33653.64,33653.64,33052.68,33293.07,108400],["2021-05-14",33293.07,33613.58,33293.07,33493.39,92600],["2021-05-17",33493.39,34414.86,33493.39,33733.77,134300],["2021-05-18",34014.22,34214.54,33653.64,34014.22,179500],["2021-05-19",34014.22,34214.54,33733.77,33853.96,55700],["2021-05-20",33533.45,34014.22,33533.45,33853.96,83700],["2021-05-21",33894.03,35496.58,33894.03,35296.26,336600],["2021-05-24",35376.39,36257.79,35376.39,35857.16,154300],["2021-05-25",35296.26,35937.28,35296.26,35897.22,61800],["2021-05-26",35656.84,35977.35,35256.2,35456.52,143100],["2021-05-27",35456.52,35456.52,34254.6,34815.49,313100],["2021-05-28",34535.05,34855.56,34254.6,34615.18,85400],["2021-05-31",34615.18,34615.18,33653.64,34094.35,124900],["2021-06-01",34094.35,34094.35,33733.77,33773.83,82700],["2021-06-02",33733.77,34294.66,33693.71,33894.03,68600],["2021-06-03",34054.28,35256.2,33934.09,35176.07,100400],["2021-06-04",35176.07,35256.2,34895.62,35055.88,65600],["2021-06-07",35055.88,35256.2,34735.37,34855.56,102400],["2021-06-08",34855.56,35136.01,34454.92,34454.92,220600],["2021-06-09",34577.97,34577.97,27892.08,34044.74,130700],["2021-06-10",34044.74,34044.74,32445.05,33183.37,76700],["2021-06-11",33224.39,33634.56,32814.21,33593.55,68600],["2021-06-14",33593.55,34618.99,32814.21,34126.78,184400],["2021-06-15",34454.92,34454.92,33880.67,34249.83,64600],["2021-06-16",34249.83,34249.83,33634.56,34044.74,77100],["2021-06-17",34003.72,36300.72,33634.56,36259.7,466300],["2021-06-18",36259.7,36833.95,36095.63,36218.68,163900],["2021-06-21",36218.68,36218.68,35890.54,35972.58,89000],["2021-06-22",35972.58,36505.81,35685.45,35849.52,112000],["2021-06-23",35849.52,36300.72,34865.1,35193.24,98900],["2021-06-24",34906.12,35890.54,34495.94,34577.97,98600],["2021-06-25",34577.97,35603.42,34577.97,35275.28,85800],["2021-06-28",35070.19,35398.33,34865.1,35275.28,102700],["2021-06-29",35275.28,35439.35,34865.1,35070.19,87300],["2021-06-30",35070.19,35480.36,34742.04,35439.35,57600],["2021-07-01",35562.4,36587.84,35521.38,36054.61,322100],["2021-07-02",36095.63,36546.83,35890.54,36423.77,116800],["2021-07-05",36874.97,36874.97,36136.65,36341.74,66200],["2021-07-06",36341.74,37654.31,33839.65,35275.28,289800],["2021-07-07",35111.2,35521.38,34044.74,35521.38,209600],["2021-07-08",35685.45,36095.63,35357.31,35890.54,161100],["2021-07-09",35726.47,36915.99,35685.45,35890.54,238800],["2021-07-12",35767.49,36505.81,33634.56,34947.13,182700],["2021-07-13",34906.12,35726.47,34454.92,35480.36,93500],["2021-07-14",34865.1,35480.36,34454.92,34783.06,114900],["2021-07-15",34290.85,35234.26,34290.85,34865.1,61500],["2021-07-16",34742.04,35931.56,34742.04,35726.47,123900],["2021-07-19",35685.45,37531.25,34947.13,36587.84,703100],["2021-07-20",36587.84,37449.22,36587.84,37326.16,263000],["2021-07-21",37531.25,38925.86,37531.25,37900.41,293400],["2021-07-22",37736.34,37982.45,37203.11,37490.23,463300],["2021-07-23",37449.22,38556.7,37326.16,37736.34,769500],["2021-07-26",37695.32,40197.41,37695.32,39377.05,805800],["2021-07-27",39623.16,40197.41,38966.87,39582.14,258600],["2021-07-28",39048.91,39582.14,38597.71,38925.86,217200],["2021-07-29",38679.75,38966.87,38310.59,38761.78,351400],["2021-07-30",39007.89,39582.14,38597.71,38843.82,351400],["2021-08-02",39212.98,40402.5,38966.87,40156.39,519000],["2021-08-03",40197.41,41427.94,39500.1,40812.67,465900],["2021-08-04",40812.67,41099.8,40279.44,40443.51,222500],["2021-08-05",40566.57,40566.57,39910.28,40033.34,342700],["2021-08-06",39992.32,40935.73,39869.26,40156.39,508000],["2021-08-09",39910.28,41099.8,39377.05,40976.74,725500],["2021-08-10",41017.76,43478.83,40853.69,42699.49,653500],["2021-08-11",42699.49,42863.56,42453.38,42699.49,343300],["2021-08-12",42617.45,42658.47,41961.17,42043.21,373200],["2021-08-13",41509.97,41838.12,40197.41,40935.73,752100],["2021-08-16",41017.76,42412.37,41017.76,41838.12,358000],["2021-08-17",41838.12,42658.47,41633.03,41633.03,331000],["2021-08-18",41017.76,41838.12,40935.73,41550.99,324200],["2021-08-19",41715.06,42453.38,41017.76,42248.29,293100],["2021-08-20",42330.33,42863.56,39787.23,41099.8,463800],["2021-08-23",40238.42,41099.8,40115.37,40197.41,291200],["2021-08-24",39992.32,40197.41,38228.55,39171.96,463900],["2021-08-25",39377.05,39377.05,38474.66,39171.96,146800],["2021-08-26",39254.0,40525.55,39171.96,39705.19,299600],["2021-08-27",39705.19,40320.46,39582.14,40197.41,134200],["2021-08-30",40197.41,41961.17,40197.41,41838.12,628571],["2021-08-31",42207.28,42207.28,41550.99,41756.08,206500],["2021-09-01",41715.06,41838.12,41140.82,41797.1,151900],["2021-09-06",42043.21,42043.21,40812.67,40812.67,633600],["2021-09-07",40238.42,40894.71,39992.32,40279.44,311100],["2021-09-08",40279.44,40566.57,39664.18,40033.34,167500],["2021-09-09",39705.19,41222.85,39705.19,40525.55,159400],["2021-09-10",40197.41,41304.89,40197.41,40853.69,257200],["2021-09-13",41140.82,41140.82,40197.41,40402.5,139000],["2021-09-14",40033.34,40607.58,40033.34,40156.39,121700],["2021-09-15",40156.39,40607.58,39787.23,40525.55,84500],["2021-09-16",40402.5,41427.94,40197.41,40607.58,118300],["2021-09-17",41017.76,43437.81,40484.53,43437.81,1778000],["2021-09-20",43889.01,44299.18,43396.79,43683.92,336000],["2021-09-21",42699.49,45734.8,42658.47,45529.72,835900],["2021-09-22",45529.72,46350.07,44709.36,45734.8,420400],["2021-09-23",45734.8,46350.07,44340.2,44504.27,338600],["2021-09-24",44504.27,44955.47,43889.01,44258.17,363200],["2021-09-27",44791.4,45119.54,43068.65,43150.69,478200],["2021-09-28",43642.9,43889.01,42371.35,43478.83,236900],["2021-09-29",43478.83,44832.41,43478.83,44586.31,388900],["2021-09-30",44709.36,45898.88,44299.18,45734.8,476300],["2021-10-01",45693.79,47375.51,45119.54,47170.43,664022],["2021-10-04",46760.25,48606.05,46350.07,47867.73,330700],["2021-10-05",47826.71,48195.87,46760.25,47088.39,300600],["2021-10-06",47170.43,47990.78,46965.34,47580.6,291800],["2021-10-07",48154.85,48154.85,47457.55,47580.6,239100],["2021-10-08",47580.6,49221.31,47170.43,49016.23,409700],["2021-10-11",48647.07,49590.47,48400.96,48975.21,231900],["2021-10-12",48441.98,48811.14,47990.78,48688.08,150800],["2021-10-13",48770.12,49221.31,48154.85,48400.96,291900],["2021-10-14",48277.91,49221.31,47580.6,48400.96,548000],["2021-10-15",48770.12,48770.12,47580.6,48359.94,276300],["2021-10-18",48811.14,48811.14,47785.69,48318.92,371700],["2021-10-19",48359.94,48606.05,46350.07,46555.16,1003100],["2021-10-20",46760.25,47170.43,46144.98,47006.36,346800],["2021-10-21",47006.36,47990.78,46268.04,47006.36,285600],["2021-10-22",47498.57,47498.57,46678.21,46965.34,302100],["2021-10-25",47170.43,47170.43,45529.72,46144.98,459400],["2021-10-26",45529.72,46144.98,45119.54,45939.89,277400],["2021-10-27",45857.86,47293.48,45201.57,47293.48,485400],["2021-10-28",47580.6,47580.6,46350.07,46514.14,246600],["2021-10-29",46350.07,46596.18,45734.8,46473.12,265900],["2021-11-01",46227.02,46596.18,45119.54,45488.7,552400],["2021-11-02",45119.54,45939.89,44627.32,45898.88,486300],["2021-11-03",45939.89,45980.91,44709.36,44791.4,201800],["2021-11-04",44709.36,45775.82,44709.36,45775.82,186800],["2021-11-05",45775.82,46350.07,44791.4,46062.95,284200],["2021-11-08",46309.05,46309.05,45119.54,45898.88,203600],["2021-11-09",45939.89,45939.89,45406.66,45488.7,160300],["2021-11-10",45529.72,45529.72,44791.4,45037.5,233600],["2021-11-11",44914.45,45037.5,44012.06,44053.08,393700],["2021-11-12",44176.13,44504.27,43930.02,44176.13,211500],["2021-11-15",44094.09,44094.09,42617.45,42658.47,422800],["2021-11-16",42658.47,43478.83,41550.99,43478.83,620700],["2021-11-17",43847.99,44135.11,43068.65,43560.86,298300],["2021-11-18",43560.86,43560.86,41879.13,42658.47,191500],["2021-11-19",42248.29,42617.45,39787.23,41058.78,441300],["2021-11-22",41838.12,41838.12,39787.23,40812.67,261100],["2021-11-23",40484.53,41427.94,40484.53,41345.9,103500],["2021-11-24",41017.76,41715.06,40771.66,41058.78,170300],["2021-11-25",40689.62,42207.28,40689.62,42084.22,232900],["2021-11-26",42330.33,42412.37,41345.9,41715.06,122400],["2021-11-29",40402.5,42248.29,40402.5,42207.28,199600],["2021-11-30",42084.22,42453.38,41017.76,41838.12,163000],["2021-12-01",41140.82,41756.08,41140.82,41222.85,97200],["2021-12-02",41222.85,41633.03,40976.74,41017.76,138100],["2021-12-03",41017.76,41017.76,40115.37,40115.37,230900],["2021-12-06",39336.03,40074.35,38351.61,38351.61,260500],["2021-12-07",38351.61,38966.87,38310.59,38925.86,119000],["2021-12-08",39377.05,39541.12,38761.78,38925.86,134500],["2021-12-09",38802.8,38966.87,38638.73,38638.73,120400],["2021-12-10",38556.7,38802.8,38433.64,38597.71,198900],["2021-12-13",38474.66,41017.76,38474.66,40197.41,247700],["2021-12-14",40402.5,40607.58,39664.18,40115.37,123500],["2021-12-15",40197.41,40402.5,39992.32,40115.37,235100],["2021-12-16",40238.42,41961.17,40033.34,41838.12,390500],["2021-12-17",42084.22,42740.51,41879.13,42494.4,308500],["2021-12-20",42576.44,42576.44,41838.12,42207.28,390800],["2021-12-21",41838.12,41961.17,41222.85,41633.03,325300],["2021-12-22",41386.92,41592.01,40238.42,40238.42,296200],["2021-12-23",40156.39,40238.42,39048.91,39295.02,305100],["2021-12-24",39089.93,40197.41,38966.87,40074.35,106900],["2021-12-27",39787.23,40115.37,39212.98,39787.23,98300],["2021-12-28",39418.07,41017.76,39254.0,40607.58,412217],["2021-12-29",40197.41,40484.53,40033.34,40484.53,32000],["2021-12-30",40607.58,40894.71,40033.34,40812.67,126100],["2021-12-31",41017.76,41181.83,40238.42,40607.58,62100],["2022-01-04",40607.58,40607.58,40197.41,40197.41,94500],["2022-01-05",40238.42,40771.66,40238.42,40771.66,120900],["2022-01-06",40648.6,42371.35,40648.6,41838.12,323100],["2022-01-07",42248.29,42248.29,41427.94,41756.08,158200],["2022-01-10",41468.96,42658.47,41017.76,41756.08,144100],["2022-01-11",41756.08,41756.08,41017.76,41058.78,161500],["2022-01-12",40361.48,41427.94,40197.41,40771.66,87600],["2022-01-13",40689.62,41961.17,40443.51,41222.85,115500],["2022-01-14",41633.03,41633.03,40484.53,41509.97,144300],["2022-01-17",41509.97,42658.47,41509.97,41509.97,307900],["2022-01-18",40935.73,41838.12,40935.73,41838.12,106100],["2022-01-19",42617.45,42658.47,41674.05,42330.33,116100],["2022-01-20",42330.33,44668.34,42330.33,44668.34,459700],["2022-01-21",44668.34,45119.54,43889.01,44586.31,282100],["2022-01-24",44545.29,44668.34,42453.38,43683.92,448700],["2022-01-25",42863.56,45939.89,42863.56,45939.89,815300],["2022-01-26",45283.61,46144.98,44586.31,44914.45,128000],["2022-01-27",45078.52,45119.54,43889.01,44258.17,122400],["2022-01-28",43889.01,44504.27,43724.93,44012.06,121700],["2022-02-07",44135.11,44668.34,42453.38,42699.49,291700],["2022-02-08",42043.21,43068.65,41879.13,42740.51,265100],["2022-02-09",42822.54,42822.54,42084.22,42084.22,221200],["2022-02-10",42043.21,43273.74,41838.12,42494.4,256400],["2022-02-11",42658.47,43027.63,42248.29,42658.47,61600],["2022-02-14",42248.29,42863.56,42248.29,42330.33,110100],["2022-02-15",42658.47,42658.47,41838.12,42002.19,118200],["2022-02-16",42371.35,42494.4,41838.12,42248.29,122500],["2022-02-17",42330.33,42945.6,42248.29,42330.33,104400],["2022-02-18",42248.29,42822.54,41017.76,42658.47,128500],["2022-02-21",42658.47,44053.08,42535.42,43724.93,192700],["2022-02-22",43273.74,44053.08,43068.65,44012.06,221500],["2022-02-23",44299.18,44299.18,43724.93,43889.01,66500],["2022-02-24",43601.88,43971.04,43273.74,43847.99,384400],["2022-02-25",44012.06,45078.52,44012.06,44053.08,154100],["2022-02-28",44094.09,44463.25,43683.92,44422.24,150200],["2022-03-01",44381.22,44504.27,43930.02,44217.15,70200],["2022-03-02",44012.06,44217.15,43068.65,43683.92,164000],["2022-03-03",43683.92,43889.01,43232.72,43889.01,161500],["2022-03-04",44053.08,44299.18,43478.83,44299.18,189100],["2022-03-07",44709.36,44709.36,43724.93,43889.01,168900],["2022-03-08",43724.93,43971.04,42863.56,43068.65,385803],["2022-03-09",43068.65,43437.81,42453.38,43273.74,108000],["2022-03-10",43314.76,43847.99,43273.74,43314.76,146500],["2022-03-11",43478.83,46309.05,43478.83,46309.05,1002800],["2022-03-14",46801.27,47662.64,45734.8,46760.25,234900],["2022-03-15",47129.41,47170.43,46144.98,46186.0,142100],["2022-03-16",45980.91,46760.25,45980.91,46062.95,320100],["2022-03-17",46309.05,46555.16,45775.82,46062.95,199900],["2022-03-18",46021.93,46186.0,45980.91,46144.98,152900],["2022-03-21",46144.98,47785.69,46144.98,46924.32,292500],["2022-03-22",47006.36,47621.62,47006.36,47375.51,215000],["2022-03-23",47498.57,48277.91,47457.55,47662.64,181500],["2022-03-24",47662.64,49795.56,47621.62,49426.4,470800],["2022-03-25",49754.55,50697.95,48606.05,50246.76,361900],["2022-03-28",50287.78,50574.9,49057.24,50246.76,155300],["2022-03-29",50656.94,50862.02,49672.51,50451.85,129900],["2022-03-30",49713.53,51231.18,49631.49,50041.67,211400],["2022-03-31",50862.02,50862.02,48195.87,49221.31,151700],["2022-04-01",48811.14,49631.49,48647.07,48893.17,114200],["2022-04-04",49262.33,51354.24,49221.31,50410.83,209400],["2022-04-05",50451.85,51108.13,50000.65,50041.67,70900],["2022-04-06",50041.67,50328.79,49467.42,49877.6,131500],["2022-04-07",49877.6,49877.6,47580.6,47662.64,324400],["2022-04-08",47744.67,48359.94,47580.6,47580.6,144700],["2022-04-12",47703.66,48811.14,47539.59,47580.6,100300],["2022-04-13",47580.6,48400.96,45980.91,48400.96,112100],["2022-04-14",49016.23,49139.28,48565.03,48606.05,131800],["2022-04-15",49426.4,51969.5,48811.14,51969.5,605200],["2022-04-18",53241.05,53364.11,52092.56,53118.0,294300],["2022-04-19",53118.0,53118.0,51682.38,51887.47,154200],["2022-04-20",51313.22,52502.74,50862.02,50944.06,240800],["2022-04-21",49344.37,52502.74,47539.59,47990.78,410000],["2022-04-22",47621.62,48688.08,44668.34,44668.34,718400],["2022-04-25",43560.86,45283.61,41550.99,41550.99,411100],["2022-04-26",39459.09,42535.42,39459.09,42412.37,227000],["2022-04-27",42617.45,43683.92,42248.29,43683.92,66600],["2022-04-28",43478.83,46350.07,43478.83,43971.04,139000],["2022-04-29",43889.01,45939.89,43889.01,45324.63,96800],["2022-05-04",45816.84,46350.07,44299.18,45611.75,93700],["2022-05-05",45529.72,46350.07,44299.18,44422.24,124200],["2022-05-06",43683.92,44463.25,43478.83,43478.83,99900],["2022-05-09",43478.83,43478.83,40443.51,40443.51,199700],["2022-05-10",38392.63,42207.28,38392.63,41181.83,76200],["2022-05-11",42535.42,42535.42,41263.87,42494.4,81400],["2022-05-12",42453.38,43068.65,41017.76,41017.76,88000],["2022-05-13",40853.69,41099.8,39171.96,39171.96,100100],["2022-05-16",40197.41,41017.76,38966.87,39377.05,72300],["2022-05-17",36915.99,40607.58,36915.99,40197.41,118400],["2022-05-18",40976.74,40976.74,39582.14,39787.23,175400],["2022-05-19",39664.18,40607.58,38966.87,40197.41,36800],["2022-05-20",40238.42,42043.21,40238.42,42043.21,130600],["2022-05-23",43068.65,43273.74,41468.96,42535.42,128100],["2022-05-24",42535.42,42535.42,40812.67,41961.17,83500],["2022-05-25",42084.22,42863.56,41263.87,42699.49,286900],["2022-05-26",45007.57,45007.57,43449.62,44545.95,305800],["2022-05-27",44834.46,45642.29,44315.15,45411.48,176100],["2022-05-30",45584.59,47315.65,44430.55,47257.95,424600],["2022-05-31",47200.25,47834.97,46450.12,46911.74,181000],["2022-06-01",46911.74,47604.16,45065.27,46219.31,183500],["2022-06-02",46219.31,48411.99,45584.59,47892.67,489200],["2022-06-03",48181.18,49623.73,47315.65,48469.69,211000],["2022-06-06",48469.69,49046.71,47892.67,48008.08,131900],["2022-06-07",47892.67,47892.67,45353.78,46161.61,296900],["2022-06-08",47604.16,48354.29,46623.23,47084.84,236600],["2022-06-09",47200.25,48469.69,47084.84,47719.57,168600],["2022-06-10",47315.65,48181.18,46161.61,46161.61,235900],["2022-06-13",43968.93,45699.99,42930.3,42930.3,414000],["2022-06-14",40102.9,42699.49,40045.2,41833.96,276100],["2022-06-15",41833.96,41833.96,40160.6,41545.45,219400],["2022-06-16",42526.38,42526.38,41256.94,41949.36,138900],["2022-06-17",41026.13,41026.13,39121.97,39352.77,307000],["2022-06-20",38660.35,40506.81,38083.33,38660.35,131000],["2022-06-21",38141.03,38660.35,36006.06,36006.06,399400],["2022-06-22",36929.29,36929.29,34678.91,34967.42,87800],["2022-06-23",34678.91,36409.97,34332.7,36409.97,99600],["2022-06-24",36352.27,37794.82,36352.27,36929.29,52100],["2022-06-27",37217.8,38025.63,36525.37,36986.99,106400],["2022-06-28",37506.31,37506.31,35948.35,36063.76,321900],["2022-06-29",35832.95,36294.57,35659.84,35832.95,91800],["2022-06-30",36063.76,36063.76,34852.02,34852.02,208900],["2022-07-01",35602.14,35602.14,34505.8,35429.04,94100],["2022-07-04",35082.82,36063.76,35082.82,35140.53,77800],["2022-07-05",34909.72,35717.55,34044.19,34621.21,189700],["2022-07-06",33294.06,34159.59,33294.06,33294.06,134800],["2022-07-07",32601.64,33351.76,32601.64,33351.76,185700],["2022-07-08",33640.27,35659.84,33063.25,35025.12,315500],["2022-07-11",35025.12,35025.12,33813.38,34275.0,191200],["2022-07-12",34044.19,35659.84,33582.57,34621.21,126400],["2022-07-13",35371.33,35371.33,34448.1,34563.51,90600],["2022-07-14",34448.1,34621.21,34101.89,34563.51,64600],["2022-07-15",34332.7,35775.25,34332.7,34909.72,373000],["2022-07-18",35082.82,35602.14,34909.72,35082.82,209100],["2022-07-19",34967.42,36006.06,34678.91,35371.33,136700],["2022-07-20",35544.44,36352.27,35544.44,35948.35,169200],["2022-07-21",35948.35,36006.06,35255.93,35255.93,157500],["2022-07-22",35659.84,35659.84,35082.82,35198.23,125300],["2022-07-25",35082.82,35082.82,34044.19,34332.7,142000],["2022-07-26",34159.59,34909.72,34044.19,34332.7,75800],["2022-07-27",34621.21,34621.21,34159.59,34275.0,35100],["2022-07-28",34563.51,35371.33,34563.51,34794.31,124500],["2022-07-29",34852.02,36352.27,34736.61,34909.72,186100],["2022-08-01",35025.12,35544.44,34909.72,35198.23,230000],["2022-08-02",35717.55,36006.06,35198.23,35890.65,270900],["2022-08-03",35775.25,36352.27,35659.84,36006.06,208900],["2022-08-04",36121.46,37217.8,36063.76,36583.08,311000],["2022-08-05",36525.37,36986.99,35948.35,36756.18,223300],["2022-08-08",36756.18,36756.18,36063.76,36352.27,163600],["2022-08-09",36352.27,36756.18,36063.76,36409.97,278300],["2022-08-10",36409.97,37679.41,36409.97,36986.99,330400],["2022-08-11",37275.5,37333.2,36236.86,36236.86,324700],["2022-08-12",36294.57,36352.27,35832.95,36352.27,235000],["2022-08-15",36352.27,36583.08,35890.65,36583.08,222200],["2022-08-16",36871.59,36871.59,36352.27,36756.18,202100],["2022-08-17",36756.18,39295.07,36756.18,39295.07,1228000],["2022-08-18",39352.77,39814.39,38083.33,39121.97,316300],["2022-08-19",39179.67,39525.88,38660.35,39121.97,169200],["2022-08-22",38256.44,39006.56,38256.44,38371.84,240000],["2022-08-23",38083.33,39121.97,37679.41,39121.97,369100],["2022-08-24",39237.37,39468.18,38660.35,38718.05,205800],["2022-08-25",39006.56,39583.58,38775.75,39410.48,342100],["2022-08-26",39410.48,39583.58,38487.24,38833.46,223600],["2022-08-29",38371.84,38544.95,37217.8,38083.33,399800],["2022-08-30",38429.54,38429.54,37448.61,37910.22,252300],["2022-08-31",37910.22,38602.65,37506.31,38371.84,130900],["2022-09-05",37794.82,38198.73,37621.71,37852.52,109000],["2022-09-06",37852.52,38429.54,37737.12,37737.12,160000],["2022-09-07",37794.82,38256.44,37506.31,37506.31,245500],["2022-09-08",37910.22,37910.22,36409.97,36525.37,247700],["2022-09-09",36583.08,36929.29,36063.76,36467.67,107500],["2022-09-12",36525.37,37044.69,36352.27,36525.37,114000],["2022-09-13",36525.37,37044.69,36525.37,36813.88,58100],["2022-09-14",36006.06,36467.67,35775.25,36352.27,130500],["2022-09-15",36236.86,36756.18,36063.76,36236.86,101100],["2022-09-16",36236.86,36294.57,35659.84,35659.84,135900],["2022-09-19",35659.84,35659.84,33582.57,34044.19,313900],["2022-09-20",33928.78,34621.21,33813.38,34563.51,91700],["2022-09-21",33928.78,34563.51,33928.78,34044.19,59300],["2022-09-22",33582.57,33871.08,33063.25,33871.08,179600],["2022-09-23",33467.17,34217.29,33467.17,34044.19,79300],["2022-09-26",33467.17,33467.17,31678.41,31909.21,261700],["2022-09-27",31909.21,31909.21,30178.15,30985.98,133100],["2022-09-28",30755.17,31043.68,30293.56,30985.98,320400],["2022-09-29",31043.68,31274.49,30005.05,30582.07,197400],["2022-09-30",30524.37,30524.37,29197.22,30005.05,200500],["2022-10-03",29889.64,29889.64,27927.77,27927.77,264500],["2022-10-04",27495.01,27985.48,26542.93,27004.54,259100],["2022-10-05",27408.46,28504.79,27119.95,28273.99,131000],["2022-10-06",28273.99,30235.86,27812.37,29947.35,480500],["2022-10-07",29543.43,30985.98,28620.2,30293.56,474800],["2022-10-10",28851.01,30582.07,28764.45,30582.07,340300],["2022-10-11",30582.07,30582.07,29197.22,29197.22,173600],["2022-10-12",29197.22,30351.26,28793.3,29774.24,106100],["2022-10-13",29774.24,30005.05,29428.03,29947.35,76200],["2022-10-14",30235.86,31736.11,29428.03,31736.11,408400],["2022-10-17",32024.62,32313.13,30697.47,32313.13,306500],["2022-10-18",32313.13,32313.13,30639.77,31159.09,477000],["2022-10-19",31620.7,31620.7,30812.88,30985.98,54900],["2022-10-20",30928.28,31909.21,30351.26,30466.66,126680],["2022-10-21",30582.07,30639.77,29081.81,30293.56,562300],["2022-10-24",29716.54,29716.54,28273.99,29139.52,204800],["2022-10-25",28851.01,28851.01,27639.26,28100.88,110200],["2022-10-26",28273.99,28389.39,27754.67,27927.77,41900],["2022-10-27",27783.52,29312.62,27783.52,28851.01,80100],["2022-10-28",28851.01,29716.54,28735.6,29197.22,60000],["2022-10-31",29197.22,29716.54,28851.01,28851.01,84800],["2022-11-01",28851.01,29139.52,27639.26,27754.67,207500],["2022-11-02",27696.97,27754.67,27350.75,27379.61,230600],["2022-11-03",27523.86,28504.79,27379.61,28187.43,105500],["2022-11-04",27696.97,28245.14,27119.95,27119.95,71400],["2022-11-07",27408.46,27408.46,25244.63,25244.63,309400],["2022-11-08",23484.72,24407.95,23484.72,23484.72,347900],["2022-11-09",24696.46,25100.38,23455.87,25071.52,1966100],["2022-11-10",25331.18,25331.18,23340.46,23340.46,122800],["2022-11-11",23427.02,23628.97,21724.81,21724.81,1120500],["2022-11-14",21724.81,21724.81,20224.56,21580.55,530000],["2022-11-15",21320.89,21580.55,20080.3,20772.72,743100],["2022-11-16",19791.79,21926.77,19330.17,21465.15,344000],["2022-11-17",21407.45,21926.77,20657.32,21465.15,242000],["2022-11-18",21407.45,21551.7,20772.72,21551.7,271700],["2022-11-21",21753.66,21782.51,20888.13,21292.04,400300],["2022-11-22",20888.13,22099.87,20888.13,21551.7,461500],["2022-11-23",21436.3,21695.96,21234.34,21522.85,146900],["2022-11-24",21522.85,21522.85,20859.28,21378.6,280600],["2022-11-25",21494.0,22099.87,21061.23,22099.87,370500],["2022-11-28",22503.79,23080.81,22503.79,23080.81,407400],["2022-11-29",23600.12,24696.46,23369.32,24696.46,669600],["2022-11-30",25273.48,25388.89,24696.46,25129.23,465000],["2022-12-01",25360.03,25561.99,24321.4,24927.27,410900],["2022-12-02",25100.38,25388.89,24523.36,25100.38,238800],["2022-12-05",25561.99,25706.25,24984.97,25215.78,288700],["2022-12-06",25100.38,25100.38,23946.34,24407.95,428500],["2022-12-07",23946.34,25331.18,23802.08,25331.18,201300],["2022-12-08",25388.89,25504.29,24436.8,25100.38,344100],["2022-12-09",24581.06,25158.08,24581.06,24811.87,74100],["2022-12-12",25100.38,25908.2,24523.36,25129.23,360600],["2022-12-13",25129.23,25331.18,24379.1,25331.18,322200],["2022-12-14",25561.99,25792.8,25129.23,25648.55,310400],["2022-12-15",25648.55,25706.25,24869.57,25648.55,231300],["2022-12-16",25388.89,25619.69,25071.52,25533.14,90300],["2022-12-19",25533.14,27119.95,25504.29,26744.88,561300],["2022-12-20",26744.88,26744.88,25561.99,25965.91,269600],["2022-12-21",26225.57,26254.42,24811.87,25965.91,309200],["2022-12-22",26142.95,26290.48,25552.81,25965.91,100600],["2022-12-23",25965.91,25995.41,24903.66,25936.4,269600],["2022-12-26",25906.89,25906.89,24313.53,24313.53,142500],["2022-12-27",23339.81,24490.57,23133.26,23605.37,220000],["2022-12-28",24106.98,24106.98,23310.3,23782.41,61200],["2022-12-29",23782.41,24490.57,23546.36,24490.57,68500],["2022-12-30",24726.62,25051.2,24195.5,24726.62,90300],["2023-01-03",24785.64,24785.64,23959.45,24638.1,560800],["2023-01-04",24638.1,25523.31,24608.6,25375.77,117900],["2023-01-05",25611.83,25670.84,24608.6,24667.61,133100],["2023-01-06",24372.54,24874.16,24372.54,24402.05,149900],["2023-01-09",24372.54,24844.65,23693.89,24431.56,170400],["2023-01-10",24431.56,24490.57,23723.4,23841.42,91400],["2023-01-11",24077.48,25375.77,23959.45,25375.77,249700],["2023-01-12",25375.77,25493.8,24815.14,25287.25,231500],["2023-01-13",25110.21,26526.53,25021.69,26526.53,455900],["2023-01-16",26497.03,26497.03,25700.35,26349.49,271000],["2023-01-17",26379.0,26438.01,25670.84,26319.99,407900],["2023-01-18",26319.99,26556.04,26083.93,26379.0,520400],["2023-01-19",26674.07,26674.07,25965.91,26497.03,335500],["2023-01-27",26733.08,27146.17,26556.04,27146.17,346300],["2023-01-30",27441.24,28473.98,27146.17,27736.31,603900],["2023-01-31",27588.78,27647.79,26556.04,27647.79,581200],["2023-02-01",27677.3,27913.35,26438.01,26556.04,563100],["2023-02-02",26556.04,26585.55,25670.84,26497.03,372100],["2023-02-03",26408.51,26792.09,25965.91,26792.09,156600],["2023-02-06",26733.08,26733.08,25670.84,26438.01,54500],["2023-02-07",26260.97,26792.09,25965.91,26408.51,140600],["2023-02-08",26408.51,26497.03,25847.88,26438.01,171800],["2023-02-09",26526.53,26526.53,26024.92,26260.97,250300],["2023-02-10",26319.99,26319.99,25847.88,25965.91,73200],["2023-02-13",25493.8,25552.81,24313.53,25080.7,244000],["2023-02-14",24992.18,25139.72,24785.64,25110.21,66900],["2023-02-15",25110.21,25346.27,25110.21,25257.75,133800],["2023-02-16",25375.77,25670.84,25257.75,25670.84,55900],["2023-02-17",25611.83,25611.83,24195.5,25287.25,59200],["2023-02-20",25287.25,26260.97,25287.25,26083.93,415600],["2023-02-21",26083.93,26260.97,25788.87,25788.87,92900],["2023-02-22",25641.33,25641.33,25139.72,25139.72,84400],["2023-02-23",24903.66,25375.77,24785.64,25375.77,254700],["2023-02-24",25257.75,25287.25,24431.56,24608.6,89600],["2023-02-27",24638.1,24962.68,24372.54,24903.66,183100],["2023-02-28",24785.64,24992.18,24461.06,24785.64,53100],["2023-03-01",24667.61,25080.7,24638.1,25080.7,106200],["2023-03-02",25080.7,25080.7,24667.61,24756.13,72100],["2023-03-03",24785.64,25080.7,24372.54,24785.64,90200],["2023-03-06",25021.69,25021.69,24490.57,24726.62,104700],["2023-03-07",24579.09,24785.64,24549.58,24579.09,61000],["2023-03-08",24579.09,24726.62,24372.54,24726.62,23000],["2023-03-09",24726.62,24785.64,24549.58,24726.62,59900],["2023-03-10",24785.64,24785.64,24136.49,24136.49,213600],["2023-03-13",24195.5,24195.5,23487.34,23664.38,176000],["2023-03-14",23516.85,23664.38,22425.1,23339.81,465900],["2023-03-15",23369.32,23575.86,23251.29,23516.85,190500],["2023-03-16",23516.85,23516.85,23015.23,23369.32,183500],["2023-03-17",23575.86,23634.88,23310.3,23369.32,102600],["2023-03-20",23192.28,23487.34,22661.15,23310.3,267400],["2023-03-21",23369.32,23457.84,23280.8,23428.33,234000],["2023-03-22",23546.36,23546.36,23280.8,23428.33,193900],["2023-03-23",23516.85,23870.93,23487.34,23752.9,361600],["2023-03-24",24106.98,24106.98,23634.88,23811.92,138700],["2023-03-27",23693.89,23841.42,23487.34,23487.34,193300],["2023-03-28",23605.37,23782.41,23428.33,23605.37,227800],["2023-03-29",23280.8,23664.38,23280.8,23605.37,160600],["2023-03-30",23723.4,24667.61,23693.89,24667.61,452500],["2023-03-31",24667.61,25670.84,24667.61,25464.29,685000],["2023-04-03",25464.29,25965.91,25375.77,25877.39,477100],["2023-04-04",25700.35,25965.91,25434.79,25877.39,797100],["2023-04-05",25877.39,25995.41,24697.12,25670.84,1330900],["2023-04-06",25670.84,25700.35,24726.62,24726.62,367300],["2023-04-07",24638.1,25021.69,24638.1,24844.65,124400],["2023-04-10",24785.64,24962.68,24638.1,24667.61,243200],["2023-04-11",24785.64,25051.2,24549.58,24815.14,137800],["2023-04-12",24785.64,25198.73,24756.13,25198.73,279600],["2023-04-13",25198.73,25464.29,24992.18,25051.2,283800],["2023-04-14",25228.24,26762.59,25110.21,25877.39,1365000],["2023-04-17",25788.87,25788.87,25405.28,25464.29,237300],["2023-04-18",25611.83,25611.83,25375.77,25552.81,218500],["2023-04-19",25434.79,25552.81,25169.22,25169.22,293800],["2023-04-20",25080.7,25110.21,24667.61,24785.64,127300],["2023-04-21",24785.64,25434.79,24667.61,24962.68,170100],["2023-04-24",25080.7,25080.7,24726.62,24962.68,140000],["2023-04-25",24844.65,25080.7,24815.14,24962.68,84200],["2023-04-26",24844.65,25257.75,24756.13,25021.69,64700],["2023-04-27",25021.69,25729.85,25021.69,25670.84,237700],["2023-04-28",25729.85,26083.93,25523.31,25847.88,238600],["2023-05-04",25847.88,26083.93,25375.77,25375.77,199200],["2023-05-05",25375.77,25729.85,25198.73,25670.84,175900],["2023-05-08",25877.39,26910.12,25670.84,26910.12,734500],["2023-05-09",26910.12,27057.65,26644.56,26762.59,235100],["2023-05-10",26969.13,26969.13,26703.57,26703.57,194000],["2023-05-11",26703.57,27559.27,26703.57,27234.69,538400],["2023-05-12",27205.19,27883.84,26969.13,27736.31,563900],["2023-05-15",27972.36,28001.87,27146.17,27441.24,187900],["2023-05-16",27441.24,27441.24,27116.67,27146.17,146800],["2023-05-17",27146.17,27441.24,27057.65,27146.17,240700],["2023-05-18",27175.68,27205.19,27028.15,27057.65,52900],["2023-05-19",27057.65,27205.19,26998.64,27205.19,81300],["2023-05-22",27205.19,27382.23,26998.64,27264.2,148000],["2023-05-23",27323.21,28326.44,27323.21,27736.31,745400],["2023-05-24",27921.22,27921.22,27304.86,27613.04,193700],["2023-05-25",27489.76,27489.76,27058.31,27366.49,95000],["2023-05-26",27027.49,28167.76,26935.04,26996.67,290900],["2023-05-29",27705.49,27705.49,26996.67,27674.67,152700],["2023-05-30",27674.67,27674.67,27428.13,27489.76,249700],["2023-05-31",27520.58,28784.12,27428.13,28599.22,450200],["2023-06-01",28660.85,28876.58,28352.67,28599.22,217300],["2023-06-02",28630.03,29092.31,28599.22,29092.31,391500],["2023-06-05",29277.21,30325.03,29092.31,30016.85,540600],["2023-06-06",30263.39,30263.39,29955.21,30201.76,196500],["2023-06-07",30509.94,30571.58,29801.12,29955.21,392100],["2023-06-08",29955.21,29955.21,29338.85,29338.85,441500],["2023-06-09",29308.03,29893.58,28969.03,29893.58,216800],["2023-06-12",29893.58,30509.94,29831.94,29986.03,420100],["2023-06-13",30201.76,30201.76,29585.4,29893.58,665758],["2023-06-14",29893.58,29924.4,29462.12,29862.76,108100],["2023-06-15",29585.4,29801.12,29462.12,29554.58,87800],["2023-06-16",29554.58,29739.49,29277.21,29277.21,274900],["2023-06-19",29277.21,29462.12,29153.94,29462.12,224600],["2023-06-20",29369.67,29492.94,29184.76,29492.94,123500],["2023-06-21",29492.94,29831.94,29277.21,29801.12,502200],["2023-06-22",30047.67,30140.12,29801.12,29862.76,279500],["2023-06-23",29862.76,29955.21,29677.85,29739.49,530700],["2023-06-26",29708.67,29739.49,29092.31,29431.31,148900],["2023-06-27",29677.85,29955.21,29523.76,29893.58,387000],["2023-06-28",30016.85,30509.94,29955.21,30140.12,563000],["2023-06-29",30170.94,30170.94,29246.4,29369.67,713500],["2023-06-30",29400.49,29492.94,29153.94,29308.03,171200],["2023-07-03",29554.58,29554.58,29246.4,29277.21,216800],["2023-07-04",29400.49,29523.76,29277.21,29492.94,248900],["2023-07-05",29647.03,30109.3,29523.76,29955.21,836700],["2023-07-06",30047.67,32050.85,30047.67,32050.85,2417100],["2023-07-07",32112.48,33591.75,32112.48,33283.57,861300],["2023-07-10",33221.93,33406.84,31927.57,32667.21,3524500],["2023-07-11",32728.84,33591.75,32174.12,33591.75,1989000],["2023-07-12",33283.57,33653.39,32605.57,33037.03,563000],["2023-07-13",33037.03,33591.75,32667.21,33591.75,860900],["2023-07-14",33283.57,33838.3,32543.94,33221.93,704200],["2023-07-17",33221.93,33221.93,32543.94,32975.39,658500],["2023-07-18",33160.3,33160.3,32297.39,32543.94,626100],["2023-07-19",32543.94,32667.21,31557.76,32543.94,1081400],["2023-07-20",32482.3,32482.3,31865.94,31927.57,432600],["2023-07-21",31989.21,32913.75,31989.21,32359.03,397900],["2023-07-24",32605.57,32790.48,32174.12,32667.21,482700],["2023-07-25",32852.12,32852.12,32050.85,32420.66,340000],["2023-07-26",32420.66,32667.21,32174.12,32359.03,306900],["2023-07-27",32359.03,32543.94,31619.39,31742.66,613700],["2023-07-28",31557.76,32112.48,31557.76,31927.57,332500],["2023-07-31",31989.21,32975.39,31927.57,32975.39,891700],["2023-08-01",32975.39,33221.93,31742.66,32543.94,934100],["2023-08-02",32359.03,33098.66,32359.03,32852.12,591600],["2023-08-03",32667.21,33715.02,32667.21,33283.57,796900],["2023-08-04",33406.84,33591.75,32852.12,33221.93,437500],["2023-08-07",33283.57,33838.3,32852.12,33591.75,794300],["2023-08-08",33591.75,33899.93,33037.03,33037.03,535000],["2023-08-09",33098.66,33776.66,32790.48,33591.75,610800],["2023-08-10",33591.75,33776.66,32667.21,33221.93,602000],["2023-08-11",32975.39,33715.02,32728.84,33653.39,717800],["2023-08-14",33961.57,34208.11,33406.84,33776.66,374400],["2023-08-15",33776.66,33776.66,33283.57,33715.02,208400],["2023-08-16",33653.39,33961.57,33345.21,33468.48,333400],["2023-08-17",33345.21,33653.39,33160.3,33283.57,375500],["2023-08-18",33406.84,33591.75,31557.76,33283.57,1284700],["2023-08-21",33283.57,33530.12,32728.84,33160.3,593300],["2023-08-22",33345.21,33345.21,32728.84,33345.21,251600],["2023-08-23",33530.12,33530.12,33160.3,33160.3,99711],["2023-08-24",33160.3,35132.66,33160.3,33961.57,1861705],["2023-08-25",33961.57,34454.66,33899.93,33961.57,252003],["2023-08-28",34269.75,34886.11,34023.21,34639.57,828601],["2023-08-29",34701.2,34762.84,33838.3,33899.93,786900],["2023-08-30",34639.57,35687.38,34269.75,35317.57,673101],["2023-08-31",35625.75,36611.93,35194.29,35625.75,517601],["2023-09-05",35749.02,35995.57,35255.93,35440.84,471303],["2023-09-06",35749.02,35872.29,35194.29,35625.75,371302],["2023-09-07",35749.02,36118.84,35379.2,35810.66,357402],["2023-09-08",35749.02,36242.11,35502.48,35933.93,307903],["2023-09-11",36057.2,36550.29,35009.39,35009.39,583200],["2023-09-12",35317.57,35317.57,34639.57,35317.57,280900],["2023-09-13",35317.57,35379.2,34762.84,34824.48,480726],["2023-09-14",34762.84,35317.57,34146.48,35009.39,782800],["2023-09-15",35194.29,35625.75,34762.84,35009.39,307200],["2023-09-18",34886.11,35132.66,34701.2,35071.02,314800],["2023-09-19",35132.66,35872.29,34824.48,35872.29,616301],["2023-09-20",35995.57,36242.11,35749.02,35933.93,565204],["2023-09-21",35933.93,36118.84,35317.57,35872.29,777107],["2023-09-22",35317.57,37105.02,35009.39,37105.02,953205],["2023-09-25",36858.47,36858.47,35502.48,35564.11,639304],["2023-09-26",35440.84,36550.29,35255.93,36303.75,777405],["2023-09-27",36427.02,36488.66,35625.75,36365.38,366101],["2023-09-28",36365.38,36365.38,35933.93,36365.38,164502],["2023-09-29",36427.02,36920.11,35933.93,35933.93,259502],["2023-10-02",35933.93,36180.47,35687.38,36057.2,156006],["2023-10-03",35995.57,37289.93,35687.38,35749.02,787800],["2023-10-04",36057.2,36611.93,35502.48,36550.29,680200],["2023-10-05",36735.2,38214.47,36673.56,38091.2,983500],["2023-10-06",38029.56,38830.83,37228.29,38461.01,585300],["2023-10-09",38707.56,38707.56,36796.84,36796.84,682900],["2023-10-10",35749.02,36673.56,35132.66,36488.66,1786200],["2023-10-11",36488.66,37228.29,36057.2,36488.66,185500],["2023-10-12",36550.29,36550.29,35625.75,35872.29,305800],["2023-10-13",35625.75,35872.29,35194.29,35872.29,251800],["2023-10-16",35625.75,35872.29,35255.93,35317.57,237900],["2023-10-17",35440.84,35749.02,35255.93,35379.2,270500],["2023-10-18",35564.11,36365.38,35255.93,35625.75,887100],["2023-10-19",35625.75,35625.75,35255.93,35317.57,177200],["2023-10-20",35317.57,35687.38,34577.93,35440.84,440500],["2023-10-23",35379.2,35749.02,34947.75,35317.57,393000],["2023-10-24",35255.93,35564.11,35255.93,35379.2,37900],["2023-10-25",35379.2,35379.2,35071.02,35255.93,56100],["2023-10-26",35440.84,35440.84,33899.93,34516.3,1332700],["2023-10-27",34516.3,34701.2,34146.48,34208.11,248900],["2023-10-30",33468.48,34208.11,33468.48,33715.02,84700],["2023-10-31",33715.02,33776.66,32235.75,32235.75,212000],["2023-11-01",32112.48,33283.57,32112.48,33283.57,250300],["2023-11-02",33961.57,34516.3,33406.84,34516.3,52400],["2023-11-03",34516.3,35009.39,33899.93,33899.93,119100],["2023-11-06",34208.11,34639.57,34023.21,34208.11,72200],["2023-11-07",34208.11,34269.75,33776.66,34208.11,112000],["2023-11-08",34208.11,34639.57,33899.93,34577.93,104700],["2023-11-09",34454.66,35194.29,34454.66,35071.02,95200],["2023-11-10",35071.02,35317.57,34886.11,35255.93,184200],["2023-11-13",35255.93,35749.02,34886.11,34947.75,91400],["2023-11-14",35132.66,35749.02,34947.75,35749.02,143600],["2023-11-15",36057.2,36180.47,35625.75,35749.02,188500],["2023-11-16",35255.93,35933.93,35255.93,35749.02,33300],["2023-11-17",35317.57,35749.02,35317.57,35564.11,106000],["2023-11-20",34886.11,36427.02,34886.11,36057.2,205900],["2023-11-21",36303.75,36365.38,35872.29,36057.2,77000],["2023-11-22",35564.11,36365.38,35564.11,36057.2,27700],["2023-11-23",36180.47,36242.11,35194.29,35440.84,204700],["2023-11-24",35502.48,35687.38,35132.66,35317.57,84700],["2023-11-27",35933.93,35933.93,35255.93,35749.02,98500],["2023-11-28",35564.11,36180.47,35255.93,36057.2,96000],["2023-11-29",35749.02,35810.66,35564.11,35810.66,30600],["2023-11-30",35872.29,36365.38,35502.48,35502.48,55400],["2023-12-01",35502.48,35749.02,35379.2,35440.84,19000],["2023-12-04",35317.57,35872.29,35255.93,35564.11,376400],["2023-12-05",35749.02,36118.84,35564.11,36118.84,415700],["2023-12-06",36118.84,36365.38,35810.66,36365.38,113400],["2023-12-07",36242.11,36488.66,35440.84,36303.75,600500],["2023-12-08",36242.11,36488.66,35564.11,35995.57,92900],["2023-12-11",35995.57,35995.57,35502.48,35502.48,46300],["2023-12-12",35440.84,36180.47,35379.2,35872.29,840600],["2023-12-13",35872.29,36242.11,35440.84,35933.93,481800],["2023-12-14",36118.84,36118.84,35502.48,35502.48,180300],["2023-12-15",35502.48,35749.02,35317.57,35749.02,56400],["2023-12-18",35810.66,36180.47,35564.11,35564.11,92100],["2023-12-19",35625.75,35749.02,35440.84,35564.11,28200],["2023-12-20",35317.57,35749.02,35317.57,35564.11,941900],["2023-12-21",35564.11,36118.84,35255.93,35872.29,82900],["2023-12-22",36180.47,36180.47,35625.75,36057.2,542700],["2023-12-25",36365.38,37783.02,36180.47,37228.29,395900],["2023-12-26",37289.93,37474.84,36550.29,36550.29,1456305],["2023-12-27",36735.2,37413.2,36365.38,36365.38,178300],["2023-12-28",36365.38,36365.38,36057.2,36365.38,82900],["2023-12-29",36365.38,36611.93,36118.84,36365.38,137200],["2024-01-02",36365.38,36365.38,35995.57,36180.47,118400],["2024-01-03",36433.48,36433.48,35927.46,35990.72,87000],["2024-01-04",36370.23,36370.23,35800.96,35927.46,255100],["2024-01-05",36053.97,36306.98,35547.95,35547.95,104200],["2024-01-08",35611.2,36370.23,35484.7,35927.46,287300],["2024-01-09",36370.23,36370.23,35737.71,36053.97,76400],["2024-01-10",36053.97,36180.47,35484.7,35737.71,161600],["2024-01-11",35547.95,36053.97,35547.95,35927.46,186900],["2024-01-12",35674.45,36623.24,35484.7,36053.97,321900],["2024-01-15",35674.45,36496.74,35674.45,36053.97,88700],["2024-01-16",36053.97,36370.23,35674.45,36370.23,175000],["2024-01-17",35800.96,36370.23,35674.45,35737.71,58400],["2024-01-18",35674.45,36053.97,35547.95,35864.21,33900],["2024-01-19",35800.96,36243.73,35800.96,36180.47,540500],["2024-01-22",36243.73,36243.73,35800.96,36053.97,34400],["2024-01-23",35864.21,35864.21,35358.19,35421.44,121100],["2024-01-24",35231.69,36053.97,35041.93,35294.94,504100],["2024-01-25",35231.69,35800.96,34535.91,35484.7,134300],["2024-01-26",35484.7,35484.7,34788.92,34788.92,55500],["2024-01-29",34599.16,34725.66,33903.38,34346.15,474900],["2024-01-30",34282.9,34282.9,33776.88,34282.9,102900],["2024-01-31",34282.9,34788.92,33587.12,34093.14,286600],["2024-02-01",33840.13,34346.15,33840.13,34346.15,36600],["2024-02-02",34472.65,34472.65,34093.14,34093.14,48100],["2024-02-05",34093.14,34535.91,34093.14,34472.65,54500],["2024-02-06",34662.41,34662.41,34282.9,34282.9,25900],["2024-02-07",34472.65,35105.18,34409.4,35041.93,170400],["2024-02-15",35231.69,35421.44,34599.16,35105.18,114400],["2024-02-16",35105.18,35231.69,34725.66,35105.18,169000],["2024-02-19",35105.18,35105.18,34282.9,34788.92,135600],["2024-02-20",34788.92,34788.92,34409.4,34599.16,50600],["2024-02-21",34599.16,34788.92,34472.65,34725.66,53600],["2024-02-22",34788.92,34915.42,34535.91,34535.91,58900],["2024-02-23",34662.41,34852.17,34219.64,34219.64,147200],["2024-02-26",34219.64,35864.21,34156.39,35864.21,622000],["2024-02-27",35990.72,36433.48,35927.46,36433.48,364100],["2024-02-28",36496.74,36749.75,35927.46,36117.22,225500],["2024-02-29",36559.99,36623.24,35927.46,36433.48,318800],["2024-03-01",36623.24,37951.55,36623.24,37825.04,1392200],["2024-03-04",37951.55,38014.8,37572.03,37825.04,1409806],["2024-03-05",37888.29,37951.55,37002.76,37698.54,460900],["2024-03-06",37255.77,37635.28,36876.25,37255.77,218500],["2024-03-07",37129.26,38078.05,36623.24,37002.76,411700],["2024-03-08",36813.0,38078.05,36496.74,37129.26,604200],["2024-03-11",37129.26,38837.08,37129.26,38267.81,1335900],["2024-03-12",38267.81,39912.38,38014.8,39785.87,1749384],["2024-03-13",39975.63,40291.89,39659.37,39849.12,773900],["2024-03-14",39975.63,41556.94,39849.12,40671.41,1049500],["2024-03-15",41114.17,41493.69,40102.13,40734.66,484000],["2024-03-18",41114.17,41746.7,38900.33,41746.7,1049500],["2024-03-19",41936.46,42379.23,41114.17,41430.44,425400],["2024-03-20",41177.43,41303.93,40418.4,40924.42,251400],["2024-03-21",41240.68,42062.96,40481.65,40924.42,573400],["2024-03-22",40924.42,41303.93,40038.88,40924.42,467000],["2024-03-25",40924.42,40987.67,39722.62,39722.62,597100],["2024-03-26",39849.12,40418.4,39216.6,39659.37,782300],["2024-03-27",40165.39,41430.44,39975.63,41430.44,462000],["2024-03-28",41936.46,42315.97,40481.65,40544.9,678200],["2024-03-29",40608.15,42062.96,40608.15,41683.45,488100],["2024-04-01",41620.2,41620.2,40228.64,40544.9,368700],["2024-04-02",40481.65,41050.92,39849.12,41050.92,501700],["2024-04-03",40418.4,40481.65,39469.61,39849.12,984000],["2024-04-04",39532.86,39785.87,39026.84,39153.35,355400],["2024-04-05",38584.07,40165.39,38584.07,39216.6,574200],["2024-04-08",39153.35,40228.64,38710.58,39785.87,457400],["2024-04-09",39785.87,40608.15,39785.87,40544.9,333500],["2024-04-10",40544.9,40671.41,40102.13,40608.15,351700],["2024-04-11",39912.38,40671.41,39532.86,40608.15,236600],["2024-04-12",40418.4,41240.68,40038.88,41240.68,981400],["2024-04-15",41240.68,41240.68,39216.6,39216.6,524200],["2024-04-16",39469.61,39532.86,38900.33,39532.86,486100],["2024-04-17",40165.39,40165.39,38710.58,38710.58,356600],["2024-04-19",39216.6,39279.85,37951.55,39216.6,319000],["2024-04-22",39216.6,41936.46,38837.08,41936.46,791400],["2024-04-23",41936.46,42062.96,40481.65,40734.66,501400],["2024-04-24",41493.69,41493.69,40481.65,41114.17,468000],["2024-04-25",41114.17,41114.17,40418.4,40481.65,205300],["2024-04-26",40165.39,41430.44,40165.39,40671.41,276300],["2024-05-02",40671.41,41114.17,40038.88,40861.16,227800],["2024-05-03",41114.17,43707.53,41114.17,43581.03,1447700],["2024-05-06",43644.28,44340.06,43391.27,43644.28,403200],["2024-05-07",43897.29,45541.86,43391.27,44466.56,532900],["2024-05-08",44340.06,44909.33,43644.28,44846.08,440200],["2024-05-09",45478.6,46047.88,43960.54,44529.81,587400],["2024-05-10",44466.56,44846.08,43707.53,43960.54,278400],["2024-05-13",44023.79,44719.57,43328.02,44023.79,244400],["2024-05-14",44023.79,44593.07,43644.28,44403.31,238100],["2024-05-15",44403.31,45478.6,44276.8,44403.31,428800],["2024-05-16",44846.08,45225.59,44593.07,44909.33,331200],["2024-05-17",45035.83,45352.1,44340.06,44846.08,488500],["2024-05-20",45035.83,45099.09,43644.28,43834.04,537600],["2024-05-21",43834.04,44276.8,43517.77,44276.8,186100],["2024-05-22",44276.8,44782.82,43707.53,43897.29,277000],["2024-05-23",44087.05,45858.12,43897.29,45099.09,911000],["2024-05-24",44846.08,45668.36,43391.27,44213.55,369300],["2024-05-27",44213.55,45162.34,43644.28,43644.28,293900],["2024-05-28",43707.53,44719.57,43707.53,44466.56,370400],["2024-05-29",44403.31,45858.12,44023.79,44846.08,867700],["2024-05-30",44782.82,46490.64,44719.57,46237.63,813800],["2024-05-31",46237.63,46427.39,45605.11,45731.61,261700],["2024-06-03",46427.39,46427.39,45541.86,45541.86,238600],["2024-06-04",46111.13,47123.17,45541.86,46237.63,547300],["2024-06-05",46174.38,46617.15,45858.12,45858.12,211700],["2024-06-06",45794.87,47123.17,45731.61,46111.13,321600],["2024-06-07",45984.62,46490.64,45921.37,46174.38,228100],["2024-06-10",46364.14,46806.91,45731.61,46806.91,353200],["2024-06-11",46996.66,47123.17,46300.89,46427.39,154300],["2024-06-12",46174.38,48198.46,46174.38,48008.71,570000],["2024-06-13",48198.46,48388.22,47376.18,48388.22,168200],["2024-06-14",48261.72,48388.22,46490.64,46490.64,145300],["2024-06-17",46490.64,46490.64,45605.11,45921.37,193000],["2024-06-18",45668.36,46933.41,45668.36,46933.41,183700],["2024-06-19",46933.41,47312.93,46300.89,46806.91,144200],["2024-06-20",46806.91,48577.98,44909.33,47692.44,456900],["2024-06-21",47692.44,47818.95,47186.42,47502.69,116000],["2024-06-24",46870.16,47439.43,45541.86,46237.63,543500],["2024-06-25",45605.11,45984.62,45605.11,45668.36,128300],["2024-06-26",45921.37,46174.38,45288.85,45921.37,274400],["2024-06-27",45541.86,45984.62,45541.86,45605.11,99000],["2024-06-28",45921.37,46111.13,44972.58,44972.58,233500],["2024-07-01",45099.09,46047.88,45035.83,45415.35,270200],["2024-07-02",45984.62,45984.62,45288.85,45352.1,237300],["2024-07-03",45541.86,45858.12,45035.83,45731.61,231200],["2024-07-04",45731.61,45858.12,45288.85,45288.85,127100],["2024-07-05",45541.86,45984.62,45352.1,45541.86,204000],["2024-07-08",45731.61,46111.13,45668.36,46111.13,178400],["2024-07-09",46111.13,46427.39,46111.13,46427.39,163100],["2024-07-10",46806.91,46870.16,45541.86,45541.86,213700],["2024-07-11",46174.38,46174.38,45478.6,45478.6,133700],["2024-07-12",45863.47,45863.47,45029.59,45222.02,140500],["2024-07-15",45286.17,45863.47,45286.17,45606.89,89600],["2024-07-16",45606.89,46889.79,45606.89,46633.21,237200],["2024-07-17",46697.35,46697.35,45542.75,46312.48,221300],["2024-07-18",46312.48,46376.63,45671.04,46376.63,183600],["2024-07-19",46376.63,46376.63,45735.18,46248.34,62800],["2024-07-22",46248.34,47018.08,44708.87,44773.01,458000],["2024-07-23",44708.87,44901.3,43297.68,43618.41,346700],["2024-07-24",43682.55,44388.14,43297.68,44003.27,160700],["2024-07-25",43361.83,43746.7,43233.54,43746.7,143400],["2024-07-26",43425.97,44324.0,43425.97,43746.7,131700],["2024-07-29",43810.84,44580.58,43746.7,44580.58,43900],["2024-07-30",44580.58,44580.58,43810.84,44259.85,55600],["2024-07-31",44259.85,44259.85,43297.68,43810.84,146700],["2024-08-01",43618.41,43618.41,41052.62,41052.62,267300],["2024-08-02",41052.62,41052.62,40090.45,41052.62,128100],["2024-08-05",40731.89,40731.89,38358.54,38358.54,113900],["2024-08-06",40090.45,40090.45,39192.42,39833.87,101500],["2024-08-07",40218.74,40731.89,39256.57,40731.89,100400],["2024-08-08",39256.57,41565.78,39256.57,40603.6,28600],["2024-08-09",40411.17,41052.62,40026.3,40860.18,161000],["2024-08-12",40154.59,41501.63,40154.59,41437.49,106600],["2024-08-13",40860.18,41501.63,40154.59,41373.34,157600],["2024-08-14",41373.34,41629.92,40731.89,41629.92,144300],["2024-08-15",41052.62,42014.79,41052.62,41180.91,153900],["2024-08-16",41373.34,42656.24,41373.34,42014.79,120200],["2024-08-19",42271.37,42976.96,41694.06,42207.22,138300],["2024-08-20",42848.67,42848.67,42014.79,42207.22,89600],["2024-08-21",42014.79,42656.24,41694.06,42592.09,73100],["2024-08-22",42463.8,42912.81,42335.51,42592.09,144400],["2024-08-23",42592.09,42592.09,42014.79,42527.95,94600],["2024-08-26",42527.95,42527.95,42207.22,42527.95,117300],["2024-08-27",42207.22,42527.95,42207.22,42527.95,47900],["2024-08-28",42335.51,42399.66,42014.79,42014.79,45900],["2024-08-29",42143.08,42592.09,41373.34,42271.37,50800],["2024-08-30",42335.51,42335.51,41758.21,41886.5,40800],["2024-09-04",41886.5,41886.5,41373.34,41437.49,39400],["2024-09-05",41373.34,41565.78,40988.47,41052.62,94700],["2024-09-06",41052.62,41052.62,40603.6,41052.62,67700],["2024-09-09",40731.89,41309.2,40411.17,40603.6,20900],["2024-09-10",40411.17,40667.75,39577.29,39577.29,78400],["2024-09-11",40282.88,40282.88,39449.0,39705.58,44500],["2024-09-12",40667.75,40667.75,39898.01,39898.01,37500],["2024-09-13",39898.01,40411.17,39898.01,39898.01,39500],["2024-09-16",39898.01,40411.17,39641.43,39641.43,55700],["2024-09-17",39320.71,41758.21,39320.71,40154.59,25300],["2024-09-18",40603.6,40731.89,39833.87,40026.3,38300],["2024-09-19",40411.17,40411.17,39769.72,39769.72,20900],["2024-09-20",39962.16,40411.17,39705.58,39769.72,78700],["2024-09-23",40090.45,40090.45,39769.72,39769.72,23400],["2024-09-24",40347.03,40347.03,39705.58,39769.72,96900],["2024-09-25",40282.88,40282.88,39705.58,39769.72,105900],["2024-09-26",40026.3,40026.3,39641.43,39641.43,72600],["2024-09-27",39705.58,39705.58,39128.28,39513.14,43500],["2024-09-30",39769.72,39769.72,38935.84,38935.84,93000],["2024-10-01",38871.7,39705.58,38486.83,38679.26,273700],["2024-10-02",38679.26,39449.0,38679.26,38999.99,107500],["2024-10-03",38807.55,38999.99,38615.12,38743.41,145900],["2024-10-04",38615.12,38743.41,37909.53,37909.53,215700],["2024-10-07",39064.13,40411.17,38166.11,38999.99,164900],["2024-10-08",38999.99,40347.03,38871.7,38999.99,108600],["2024-10-09",38999.99,39513.14,38871.7,39513.14,320800],["2024-10-10",39898.01,39898.01,39513.14,39641.43,57700],["2024-10-11",39641.43,39769.72,39256.57,39641.43,127400],["2024-10-14",39641.43,39641.43,39192.42,39641.43,122800],["2024-10-15",39641.43,39641.43,39128.28,39128.28,122100],["2024-10-16",39192.42,39513.14,39064.13,39449.0,65400],["2024-10-17",39449.0,39513.14,39192.42,39513.14,67200],["2024-10-18",39577.29,39641.43,39256.57,39320.71,69900],["2024-10-21",39192.42,39449.0,38743.41,38743.41,88100],["2024-10-22",38550.97,38743.41,38422.68,38486.83,101300],["2024-10-23",38230.25,38422.68,37781.24,38422.68,81000],["2024-10-24",38422.68,38422.68,37717.09,37717.09,160400],["2024-10-25",37717.09,38166.11,37717.09,37845.38,58300],["2024-10-28",37845.38,38294.39,37524.66,38166.11,82900],["2024-10-29",38422.68,39641.43,38422.68,39641.43,281800],["2024-10-30",39705.58,39769.72,39128.28,39769.72,133700],["2024-10-31",40218.74,40603.6,39449.0,40411.17,239500],["2024-11-01",40411.17,40411.17,39128.28,39898.01,124900],["2024-11-04",39705.58,39705.58,39128.28,39256.57,101300],["2024-11-05",38935.84,39577.29,38935.84,39256.57,71400],["2024-11-06",39256.57,40411.17,39256.57,40347.03,162200],["2024-11-07",40539.46,40924.33,40026.3,40090.45,187000],["2024-11-08",39962.16,41629.92,39769.72,41501.63,543400],["2024-11-11",41758.21,42143.08,41565.78,42078.93,274100],["2024-11-12",42078.93,42078.93,41116.76,41245.05,168200],["2024-11-13",40988.47,42271.37,40924.33,41694.06,235300],["2024-11-14",41501.63,42014.79,39898.01,39898.01,296900],["2024-11-15",40154.59,40731.89,39962.16,40411.17,311500],["2024-11-18",40411.17,40988.47,40218.74,40731.89,168300],["2024-11-19",40603.6,40988.47,38486.83,38999.99,155100],["2024-11-20",39064.13,41052.62,38550.97,39769.72,288700],["2024-11-21",40282.88,40282.88,39256.57,40026.3,36800],["2024-11-22",40090.45,40090.45,39641.43,39769.72,70400],["2024-11-25",39513.14,40026.3,39384.85,39769.72,44400],["2024-11-26",39769.72,40411.17,39769.72,39769.72,131800],["2024-11-27",40347.03,40347.03,39449.0,39769.72,137400],["2024-11-28",39898.01,40026.3,39641.43,39833.87,42600],["2024-11-29",39962.16,40988.47,39833.87,40988.47,277300],["2024-12-02",40988.47,41116.76,40860.18,41116.76,154000],["2024-12-03",41180.91,41565.78,40988.47,41245.05,136100],["2024-12-04",41245.05,41245.05,40603.6,40603.6,120800],["2024-12-05",40539.46,41501.63,40539.46,41116.76,200700],["2024-12-06",41116.76,41886.5,41116.76,41309.2,178400],["2024-12-09",41309.2,41565.78,40988.47,41309.2,83700],["2024-12-10",41309.2,41309.2,41052.62,41052.62,93200],["2024-12-11",40924.33,41309.2,40603.6,40603.6,174600],["2024-12-12",40603.6,41245.05,40539.46,40796.04,139300],["2024-12-13",40796.04,40860.18,40603.6,40667.75,32700],["2024-12-16",40988.47,40988.47,40411.17,40603.6,108500],["2024-12-17",40603.6,40731.89,40090.45,40218.74,260200],["2024-12-18",40411.17,41180.91,40347.03,40988.47,101100],["2024-12-19",40731.89,41116.76,40667.75,40924.33,107600],["2024-12-20",40860.18,41501.63,40731.89,40988.47,110100],["2024-12-23",41437.49,41437.49,40667.75,41116.76,52700],["2024-12-24",40988.47,43041.1,40924.33,42463.8,385100],["2024-12-25",42335.51,43041.1,42335.51,42463.8,516600],["2024-12-26",42463.8,42848.67,42207.22,42399.66,172600],["2024-12-27",42399.66,42656.24,41822.35,42143.08,137900],["2024-12-30",41758.21,42078.93,41694.06,41758.21,117800],["2024-12-31",42335.51,44131.56,41822.35,43169.39,867000],["2025-01-02",43169.39,43950.74,42843.83,43104.28,49800],["2025-01-03",42843.83,43169.39,42322.93,42322.93,82800],["2025-01-06",42322.93,42322.93,41346.25,41346.25,156800],["2025-01-07",41346.25,41411.36,40825.35,41411.36,130700],["2025-01-08",41020.69,41802.04,40760.24,41346.25,75600],["2025-01-09",41346.25,41802.04,40890.47,41281.14,32400],["2025-01-10",41606.7,41606.7,40760.24,40760.24,50000],["2025-01-13",40044.01,40369.57,39197.55,40369.57,135800],["2025-01-14",40174.23,40369.57,39523.11,39848.67,55000],["2025-01-15",39523.11,39848.67,39132.44,39718.45,95800],["2025-01-16",40369.57,40369.57,39392.89,39718.45,55500],["2025-01-17",39718.45,40695.13,39458.0,40695.13,74500],["2025-01-20",41281.14,41281.14,40044.01,40695.13,76500],["2025-01-21",40695.13,40760.24,40369.57,40564.9,82100],["2025-01-22",40369.57,40434.68,39718.45,39718.45,225800],["2025-01-23",40239.34,40239.34,39523.11,39848.67,178400],["2025-01-24",39848.67,40630.02,39523.11,40630.02,189200],["2025-02-03",40630.02,40695.13,40174.23,40434.68,48400],["2025-02-04",40239.34,40890.47,40239.34,40434.68,48200],["2025-02-05",40695.13,41802.04,40695.13,41281.14,199000],["2025-02-06",41541.59,41606.7,41085.8,41411.36,73800],["2025-02-07",41346.25,41476.48,40369.57,40434.68,208500],["2025-02-10",40434.68,40434.68,39392.89,39392.89,183300],["2025-02-11",39197.55,39978.89,39197.55,39848.67,79600],["2025-02-12",40109.12,40109.12,39262.66,39392.89,213500],["2025-02-13",39588.22,39718.45,39392.89,39718.45,38800],["2025-02-14",39523.11,39848.67,39392.89,39458.0,93300],["2025-02-17",39458.0,39913.78,39327.77,39392.89,161000],["2025-02-18",39392.89,39458.0,39002.21,39002.21,198400],["2025-02-19",39067.32,39913.78,39002.21,39653.33,72700],["2025-02-20",39653.33,40369.57,39458.0,39718.45,66800],["2025-02-21",39653.33,39783.56,39327.77,39327.77,81500],["2025-02-24",39327.77,39718.45,39067.32,39458.0,87600],["2025-02-25",39458.0,39718.45,39002.21,39327.77,167900],["2025-02-26",39327.77,39392.89,39067.32,39132.44,57700],["2025-02-27",39132.44,39458.0,38481.31,39132.44,294400],["2025-02-28",38937.1,39978.89,38806.88,39978.89,233600],["2025-03-03",39588.22,39913.78,39392.89,39588.22,79000],["2025-03-04",39523.11,39523.11,38937.1,39067.32,171100],["2025-03-05",39197.55,39197.55,38481.31,38481.31,87300],["2025-03-06",38806.88,39067.32,38546.43,38611.54,99500],["2025-03-07",39002.21,39067.32,38416.2,38416.2,109900],["2025-03-10",38741.76,38741.76,38090.64,38416.2,143100],["2025-03-11",38285.98,38611.54,37960.42,38090.64,1068800],["2025-03-12",38416.2,38416.2,37439.52,37699.97,370400],["2025-03-13",38025.53,38611.54,37765.08,37960.42,286700],["2025-03-14",37960.42,37960.42,37244.18,37244.18,241400],["2025-03-17",37309.29,38351.09,37179.07,38090.64,127200],["2025-03-18",38155.75,38481.31,38025.53,38025.53,63200],["2025-03-19",38155.75,39262.66,38155.75,38741.76,348500],["2025-03-20",39002.21,39002.21,37439.52,37830.19,269700],["2025-03-21",38090.64,38416.2,37374.41,37765.08,208600],["2025-03-24",37765.08,38220.87,37309.29,37439.52,145600],["2025-03-25",37439.52,38416.2,37439.52,37765.08,184200],["2025-03-26",37504.63,38416.2,37504.63,37895.3,58500],["2025-03-27",37895.3,38025.53,37374.41,37569.74,154600],["2025-03-28",37309.29,37569.74,37113.96,37244.18,201400],["2025-03-31",36788.4,37504.63,36788.4,37244.18,235600],["2025-04-01",36853.51,37244.18,36658.17,36853.51,116900],["2025-04-02",36983.73,37244.18,36593.06,37048.85,200600],["2025-04-03",35746.6,35746.6,34509.47,34509.47,223400],["2025-04-04",32100.32,34509.47,32100.32,32881.66,1907800],["2025-04-08",30602.74,33207.23,30602.74,31253.86,1227300],["2025-04-09",29105.16,33402.56,29105.16,33402.56,1309600],["2025-04-10",35681.49,35681.49,33402.56,33402.56,792300],["2025-04-11",33402.56,34379.25,32230.54,34183.91,1189400],["2025-04-14",34769.92,34769.92,32946.78,33142.11,541300],["2025-04-15",33207.23,34574.58,32328.21,33988.57,1066100],["2025-04-16",34053.68,34053.68,32881.66,32946.78,101100],["2025-04-17",33207.23,33597.9,30732.96,32556.1,976800],["2025-04-18",32556.1,33663.01,31253.86,32881.66,338400],["2025-04-21",33207.23,33207.23,31937.54,32132.87,347100],["2025-04-22",31546.86,32556.1,30765.52,32393.32,430200],["2025-04-23",33011.89,33011.89,31742.2,32295.65,59900],["2025-04-24",32295.65,32295.65,30732.96,32295.65,529800],["2025-04-25",32165.43,32165.43,31579.42,31644.53,18900],["2025-04-28",31644.53,31904.98,31123.63,31644.53,101600],["2025-04-29",31644.53,31904.98,31253.86,31904.98,66700],["2025-05-05",31709.64,33207.23,31709.64,32230.54,105200],["2025-05-06",32230.54,33142.11,32230.54,32686.33,71100],["2025-05-07",32816.55,33011.89,32360.77,32360.77,110100],["2025-05-08",32360.77,32881.66,32230.54,32556.1,33200],["2025-05-09",32360.77,33207.23,32360.77,33011.89,102900],["2025-05-12",33207.23,33467.67,32556.1,33467.67,30000],["2025-05-13",33728.12,35681.49,33467.67,35095.48,328700],["2025-05-14",34704.81,35290.82,34574.58,35030.37,52700],["2025-05-15",35551.26,35551.26,34639.69,34965.25,50300],["2025-05-16",35095.48,35160.59,34639.69,34704.81,57200],["2025-05-19",34835.03,34835.03,34118.8,34118.8,28200],["2025-05-20",33858.35,34509.47,33858.35,34314.13,412600],["2025-05-21",34314.13,34314.13,33923.46,33923.46,401200],["2025-05-22",33532.79,35355.93,33532.79,34704.81,371800],["2025-05-23",34704.81,34835.03,34509.47,34835.03,13700],["2025-05-26",34835.03,36072.16,34183.91,35616.38,79000],["2025-05-27",36072.16,36072.16,35225.7,35225.7,56900],["2025-05-28",35225.7,35551.26,34769.92,35160.59,109800],["2025-05-29",35876.83,35876.83,35030.37,35160.59,76200],["2025-05-30",35160.59,35811.71,34900.14,35811.71,23800],["2025-06-02",35876.83,35876.83,35095.48,35095.48,12300],["2025-06-03",35160.59,35551.26,34900.14,34965.25,57400],["2025-06-04",34639.69,35095.48,34509.47,34574.58,75500],["2025-06-05",34574.58,35355.93,34574.58,34965.25,20000],["2025-06-06",34965.25,35160.59,34704.81,34704.81,21000],["2025-06-09",34900.14,34900.14,33923.46,33988.57,39600],["2025-06-10",34053.68,34444.36,33988.57,33988.57,19100],["2025-06-11",33988.57,34183.91,33597.9,33663.01,78100],["2025-06-12",33923.46,34183.91,33663.01,33663.01,92600],["2025-06-13",33663.01,33923.46,33532.79,33532.79,87200],["2025-06-16",33402.56,34053.68,33402.56,33793.24,40000],["2025-06-17",34249.02,34314.13,33858.35,33988.57,59000],["2025-06-18",33988.57,34183.91,33728.12,33988.57,28800],["2025-06-19",34118.8,34118.8,33728.12,34053.68,15300],["2025-06-20",34053.68,34509.47,33858.35,34509.47,48200],["2025-06-23",34379.25,34769.92,33988.57,34704.81,50500],["2025-06-24",34704.81,35290.82,34509.47,35290.82,239800],["2025-06-25",35290.82,35486.15,34704.81,35225.7,460300],["2025-06-26",35225.7,35290.82,34835.03,35290.82,180600],["2025-06-27",35290.82,35491.71,35156.89,35424.75,262000],["2025-06-30",35826.54,36764.06,35424.75,36764.06,416400],["2025-07-01",36496.19,36496.19,35759.57,36295.3,76500],["2025-07-02",35960.47,36429.23,35826.54,36161.37,133800],["2025-07-03",36496.19,36496.19,35826.54,36094.4,436600],["2025-07-04",36362.26,36831.02,35826.54,36697.09,153900],["2025-07-07",37165.85,37299.78,36362.26,36496.19,177400],["2025-07-08",36764.06,36764.06,36295.3,36429.23,310800],["2025-07-09",36362.26,36563.16,36027.44,36094.4,86500],["2025-07-10",35960.47,36362.26,35893.51,36094.4,58400],["2025-07-11",36429.23,36764.06,35960.47,36496.19,85400],["2025-07-14",36496.19,36496.19,36027.44,36362.26,42700],["2025-07-15",36764.06,37634.61,36161.37,37299.78,197500],["2025-07-16",37500.68,37768.54,36897.99,37634.61,86200],["2025-07-17",37835.5,37835.5,37165.85,37232.82,250900],["2025-07-18",37299.78,37299.78,36964.95,36964.95,44400],["2025-07-21",37835.5,37835.5,36831.02,36897.99,50400],["2025-07-22",36563.16,36831.02,36563.16,36630.13,59000],["2025-07-23",36831.02,37098.88,36697.09,36697.09,55100],["2025-07-24",36697.09,37165.85,36697.09,36764.06,133400],["2025-07-25",36964.95,37165.85,36764.06,37098.88,105300],["2025-07-28",37098.88,37500.68,36764.06,37165.85,75500],["2025-07-29",37366.75,37366.75,35759.57,35826.54,167600],["2025-07-30",35826.54,37031.92,35625.64,36094.4,83900],["2025-07-31",36764.06,37232.82,35893.51,37232.82,154800],["2025-08-01",37232.82,37232.82,35826.54,36429.23,121500],["2025-08-04",36429.23,36764.06,36161.37,36228.33,44700],["2025-08-05",36897.99,36897.99,35491.71,36094.4,528300],["2025-08-06",36094.4,36295.3,35759.57,36094.4,125000],["2025-08-07",36228.33,36897.99,36027.44,36295.3,143000],["2025-08-08",36228.33,36496.19,36027.44,36295.3,75200],["2025-08-11",36295.3,37165.85,36027.44,36964.95,775100],["2025-08-12",37232.82,37232.82,36496.19,36831.02,125400],["2025-08-13",37031.92,37031.92,36429.23,36630.13,173700],["2025-08-14",38706.06,38706.06,36831.02,37031.92,494900],["2025-08-15",37031.92,37031.92,36228.33,36295.3,190000],["2025-08-18",36697.09,36697.09,36161.37,36429.23,646400],["2025-08-19",36764.06,36764.06,35826.54,35960.47,694300],["2025-08-20",35960.47,35960.47,34688.13,35156.89,238600],["2025-08-21",35156.89,35625.64,35156.89,35290.82,88800],["2025-08-22",34955.99,35022.95,33750.61,34085.44,300000],["2025-08-25",33884.54,33884.54,33013.99,33549.71,318700],["2025-08-26",33482.75,34420.26,33281.85,34420.26,55500],["2025-08-27",33884.54,34554.2,33884.54,34219.37,61800],["2025-08-28",34219.37,34487.23,34152.4,34286.33,40600],["2025-08-29",34152.4,34219.37,33750.61,34085.44,203900],["2025-09-03",33817.58,34085.44,33616.68,33817.58,134200],["2025-09-04",34085.44,34420.26,33817.58,34152.4,284600],["2025-09-05",34152.4,34822.06,34018.47,34018.47,250100],["2025-09-08",34085.44,35156.89,34085.44,34755.09,352200],["2025-09-09",35022.95,35022.95,34152.4,34420.26,209600],["2025-09-10",34420.26,34755.09,34152.4,34420.26,158100],["2025-09-11",34420.26,34554.2,34018.47,34152.4,124000],["2025-09-12",34353.3,34554.2,34085.44,34487.23,202700],["2025-09-15",34487.23,35558.68,34286.33,35290.82,368600],["2025-09-16",35357.78,35357.78,34822.06,34955.99,211800],["2025-09-17",34955.99,35156.89,34822.06,34955.99,161200],["2025-09-18",34955.99,35022.95,34688.13,34688.13,128100],["2025-09-19",34822.06,34822.06,34420.26,34487.23,92200],["2025-09-22",34219.37,34286.33,33181.4,33482.75,301600],["2025-09-23",33683.64,33683.64,33248.37,33281.85,114600],["2025-09-24",33415.78,33549.71,33281.85,33482.75,70900],["2025-09-25",33549.71,33750.61,33415.78,33683.64,92200],["2025-09-26",33683.64,33683.64,33047.47,33047.47,99300],["2025-09-29",32746.13,32779.61,31674.68,32009.51,294300],["2025-09-30",32143.44,32243.89,31205.92,32009.51,205600],["2025-10-01",32009.51,32344.33,31808.61,31808.61,29600],["2025-10-02",32143.44,32143.44,31473.78,31473.78,54600],["2025-10-03",31473.78,31540.75,31005.02,31373.33,172800],["2025-10-06",31473.78,31641.2,31239.4,31607.71,93800],["2025-10-07",31741.64,31808.61,31339.85,31607.71,396300],["2025-10-08",32009.51,32143.44,31674.68,31708.16,35900],["2025-10-09",31473.78,31909.06,31473.78,31641.2,73600],["2025-10-10",32009.51,32009.51,31607.71,31641.2,72700],["2025-10-13",31641.2,32411.3,31507.27,32109.95,1713200],["2025-10-14",32679.16,33415.78,32478.27,32545.23,202200],["2025-10-15",33080.95,33080.95,32545.23,32880.06,1924200],["2025-10-16",32779.61,34487.23,32779.61,34353.3,303800],["2025-10-17",34420.26,34420.26,33549.71,34152.4,127100],["2025-10-20",34152.4,35156.89,32143.44,32444.78,102200],["2025-10-21",32813.09,33281.85,32478.27,33248.37,502400],["2025-10-22",33248.37,34018.47,33114.44,34018.47,40700],["2025-10-23",33750.61,34955.99,33147.92,34554.2,108300],["2025-10-24",34286.33,34487.23,34085.44,34286.33,46100],["2025-10-27",34487.23,35759.57,34487.23,34688.13,201000],["2025-10-28",34688.13,34688.13,34219.37,34621.16,36400],["2025-10-29",34621.16,35156.89,34487.23,34955.99,153200],["2025-10-30",34755.09,35022.95,34286.33,35022.95,66500],["2025-10-31",35022.95,35625.64,34554.2,35022.95,210500],["2025-11-03",35424.75,35491.71,34755.09,34755.09,81300],["2025-11-04",34353.3,34822.06,33750.61,34822.06,135500],["2025-11-05",34487.23,34822.06,34353.3,34688.13,50000],["2025-11-06",34353.3,34554.2,34219.37,34420.26,66200],["2025-11-07",33884.54,34420.26,33482.75,33549.71,142100],["2025-11-10",33549.71,34018.47,33281.85,33549.71,46200],["2025-11-11",33549.71,33817.58,33482.75,33750.61,31400],["2025-11-12",33683.64,34420.26,33683.64,34353.3,69600],["2025-11-13",34420.26,34420.26,34018.47,34353.3,1796000],["2025-11-14",34420.26,34420.26,34085.44,34152.4,39500],["2025-11-17",34755.09,34755.09,33951.51,34219.37,69400],["2025-11-18",34219.37,34286.33,33616.68,33750.61,91100],["2025-11-19",33549.71,34018.47,33415.78,33750.61,115100],["2025-11-20",33750.61,33750.61,33281.85,33415.78,116400],["2025-11-21",33348.82,34487.23,32813.09,33482.75,104600],["2025-11-24",33482.75,33482.75,33147.92,33281.85,22000],["2025-11-25",32947.02,33549.71,32813.09,33549.71,71900],["2025-11-26",33549.71,33750.61,33482.75,33750.61,47100],["2025-11-27",33750.61,34018.47,33482.75,33683.64,21900],["2025-11-28",33683.64,34085.44,33482.75,34085.44,28900],["2025-12-01",34085.44,34353.3,33817.58,34286.33,87700],["2025-12-02",34085.44,34420.26,34018.47,34420.26,61100],["2025-12-03",34420.26,34688.13,34018.47,34487.23,229300],["2025-12-04",34554.2,34889.02,34219.37,34420.26,123500],["2025-12-05",34420.26,34688.13,34152.4,34487.23,106900],["2025-12-08",34487.23,34554.2,34085.44,34286.33,91100],["2025-12-09",33951.51,34353.3,33817.58,34219.37,201300],["2025-12-10",34152.4,34487.23,34018.47,34420.26,342500],["2025-12-11",34286.33,34420.26,33884.54,34085.44,253200],["2025-12-12",35070.27,35070.27,33036.65,33266.88,163400],["2025-12-15",33266.88,33765.69,33228.5,33381.99,24700],["2025-12-16",33381.99,34072.65,32998.28,34072.65,29100],["2025-12-17",34533.09,34533.09,33458.73,34072.65,87800],["2025-12-18",34072.65,34226.13,33535.47,33995.91,17600],["2025-12-19",33650.58,34149.39,33650.58,33765.69,58600],["2025-12-22",33420.36,33919.17,33266.88,33765.69,128800],["2025-12-23",33804.06,33804.06,33497.1,33765.69,36600],["2025-12-24",33727.32,33765.69,33343.62,33688.95,55300],["2025-12-25",33688.95,33727.32,33420.36,33420.36,26500],["2025-12-26",33381.99,34494.72,33190.13,34226.13,172900],["2025-12-29",34494.72,34494.72,33957.54,34302.87,47900],["2025-12-30",34533.09,35991.15,34226.13,35952.78,264600],["2025-12-31",36758.55,36758.55,35300.49,36106.26,118400],["2026-01-05",37219.0,37372.48,36106.26,36106.26,291700],["2026-01-06",36221.37,36758.55,36221.37,36758.55,132500],["2026-01-07",36835.29,38753.8,36835.29,38370.1,230000],["2026-01-08",38216.62,38830.54,37602.7,38216.62,748500],["2026-01-09",38370.1,38370.1,37065.51,37986.4,169400],["2026-01-12",38293.36,38830.54,38063.14,38677.06,193300],["2026-01-13",39597.94,40058.38,38907.28,39674.68,416200],["2026-01-14",39904.9,40135.12,38984.02,39597.94,127200],["2026-01-15",40058.38,40058.38,39597.94,40058.38,118200],["2026-01-16",40211.86,40211.86,39290.98,39751.42,78000],["2026-01-19",38753.8,40058.38,38753.8,39674.68,139300],["2026-01-20",39674.68,40288.6,39214.24,39214.24,101000],["2026-01-21",39367.72,39367.72,37602.7,38984.02,150900],["2026-01-22",38984.02,40672.3,38907.28,40058.38,515300],["2026-01-23",40365.34,40365.34,38753.8,38984.02,2563000],["2026-01-26",38600.32,39367.72,37756.18,38753.8,157100],["2026-01-27",38753.8,38830.54,37449.22,38830.54,181200],["2026-01-28",39060.76,39367.72,38600.32,39060.76,152800],["2026-01-29",38984.02,39674.68,38293.36,39214.24,175400],["2026-01-30",39367.72,40672.3,39214.24,40672.3,451900],["2026-02-02",41439.71,43434.95,41056.0,43358.21,842100],["2026-02-03",43358.21,43358.21,41976.89,42360.59,1302600],["2026-02-04",42514.07,42821.03,41132.75,42283.85,266500],["2026-02-05",42283.85,42283.85,40902.52,40979.26,3105000],["2026-02-06",40518.82,40518.82,39214.24,39214.24,238900],["2026-02-09",39444.46,41362.97,39137.5,41362.97,568000],["2026-02-10",40902.52,41439.71,40058.38,40595.56,55000],["2026-02-11",40058.38,41593.19,39981.64,41439.71,156800],["2026-02-12",40902.52,42130.37,40672.3,41900.15,63700],["2026-02-13",41439.71,42130.37,41362.97,42053.63,134700],["2026-02-23",42283.85,42974.51,41669.93,42590.81,122800],["2026-02-24",42667.55,42667.55,41669.93,41823.41,71100],["2026-02-25",41900.15,43281.47,41132.75,43051.25,263300],["2026-02-26",42437.33,43358.21,41823.41,43358.21,150300],["2026-02-27",43281.47,44509.31,42283.85,44432.57,393300],["2026-03-02",41976.89,43818.65,41976.89,42974.51,449800],["2026-03-03",42744.29,42744.29,41362.97,41439.71,299800],["2026-03-04",41362.97,42207.11,38753.8,42207.11,352300],["2026-03-05",41516.45,42283.85,40672.3,40672.3,98100],["2026-03-06",40672.3,41209.49,39597.94,39597.94,192500],["2026-03-09",38446.84,38446.84,36835.29,36835.29,861900],["2026-03-10",37295.74,38830.54,37295.74,38446.84,68500],["2026-03-11",38446.84,40595.56,38446.84,40135.12,167800],["2026-03-12",39521.2,40979.26,39290.98,39904.9,266300],["2026-03-13",39521.2,40135.12,39521.2,40058.38,92200],["2026-03-16",39214.24,39904.9,39137.5,39444.46,96600],["2026-03-17",39444.46,40058.38,39290.98,39521.2,22500],["2026-03-18",39828.16,39904.9,38984.02,39290.98,38600],["2026-03-19",39367.72,39367.72,38523.58,38753.8,50100],["2026-03-20",38753.8,38753.8,36758.55,37372.48,270000],["2026-03-23",36912.03,36912.03,35070.27,35991.15,355300],["2026-03-24",37909.66,37909.66,35914.41,36298.11,128400],["2026-03-25",36451.59,37372.48,36451.59,37027.14,96800],["2026-03-26",36912.03,37525.96,36912.03,36988.77,72200],["2026-03-27",37142.25,38063.14,37027.14,37334.11,98400],["2026-03-30",36835.29,37334.11,36374.85,37180.63,34900],["2026-03-31",37794.55,38331.73,37180.63,38101.51,129100],["2026-04-01",37679.44,38216.62,37602.7,37871.29,96400],["2026-04-02",37717.81,37717.81,36835.29,37219.0,91900],["2026-04-03",36835.29,37180.63,36605.07,36605.07,63800],["2026-04-06",36374.85,36835.29,36144.63,36835.29,162900],["2026-04-07",36835.29,36835.29,36029.52,36298.11,57900],["2026-04-08",36835.29,38293.36,36605.07,37871.29,467600],["2026-04-09",37219.0,38101.51,37219.0,38024.77,82800],["2026-04-10",38024.77,38101.51,37602.7,38101.51,219500],["2026-04-13",38024.77,38293.36,37487.59,38101.51,50200],["2026-04-14",38024.77,38216.62,37602.7,38178.25,80000],["2026-04-15",38216.62,39060.76,38024.77,38370.1,113300],["2026-04-16",38370.1,38370.1,37909.66,37948.03,35300],["2026-04-17",38216.62,38331.73,37871.29,38139.88,184600],["2026-04-20",38178.25,39060.76,37756.18,38753.8,514800],["2026-04-21",38753.8,38984.02,37794.55,37794.55,371700],["2026-04-22",37756.18,38254.99,37602.7,37871.29,59600],["2026-04-23",37641.07,37948.03,37602.7,37909.66,58900],["2026-04-24",37602.7,38216.62,37295.74,38216.62,55300],["2026-04-28",38331.73,38753.8,37602.7,38370.1,124100],["2026-04-29",37871.29,38600.32,37871.29,38446.84,108700],["2026-05-04",38331.73,38753.8,38178.25,38370.1,876200],["2026-05-05",38370.1,38446.84,38063.14,38293.36,3975700],["2026-05-06",38370.1,38677.06,38178.25,38600.32,71300],["2026-05-07",38984.02,38984.02,38370.1,38753.8,110500],["2026-05-08",38523.58,38600.32,38446.84,38600.32,59600],["2026-05-11",38830.54,40595.56,38600.32,39137.5,238400],["2026-05-12",39367.72,39674.68,39137.5,39444.46,98000],["2026-05-13",39444.46,39444.46,38984.02,39290.98,131000],["2026-05-14",39290.98,39521.2,39060.76,39137.5,81300],["2026-05-15",40154.69,40300.0,39089.06,39331.25,167500],["2026-05-18",39476.56,40251.56,38750.0,40251.56,70400],["2026-05-19",40396.88,40445.31,38750.0,38943.75,141800],["2026-05-20",38798.44,38846.88,37296.88,38459.38,133800],["2026-05-21",38120.31,38992.19,38120.31,38750.0,90000],["2026-05-22",38314.06,39137.5,38314.06,39040.63,42200],["2026-05-25",39331.25,39331.25,37878.13,38168.75,75600],["2026-05-26",37975.0,38750.0,37975.0,38314.06,33600],["2026-05-27",38459.38,38701.56,38314.06,38701.56,21400],["2026-05-28",38362.5,38604.69,38265.63,38265.63,166500],["2026-05-29",38459.38,39137.5,37781.25,38507.81,44000],["2026-06-01",38314.06,38750.0,38168.75,38217.19,16900],["2026-06-02",38168.75,38556.25,37781.25,38459.38,40700],["2026-06-03",37975.0,38314.06,37829.69,38314.06,18200],["2026-06-04",37975.0,38071.88,37248.44,37829.69,78400],["2026-06-05",37975.0,38120.31,37684.38,37781.25,8600],["2026-06-08",37781.25,37781.25,36618.75,36812.5,106000],["2026-06-09",36812.5,36812.5,36473.44,36715.63,37000],["2026-06-10",36812.5,36812.5,35650.0,36328.13,124600],["2026-06-11",36328.13,36328.13,35504.69,36182.81,22200],["2026-06-12",36328.13,36328.13,35117.19,35940.63,101500],["2026-06-15",35940.63,36473.44,35892.19,36279.69,23100],["2026-06-16",36231.25,36231.25,35165.63,35746.88,130200],["2026-06-17",35310.94,35843.75,35310.94,35698.44,32900],["2026-06-18",35504.69,35746.88,35262.5,35262.5,335100],["2026-06-19",35165.63,35407.81,35068.75,35359.38,48400],["2026-06-22",35698.44,35746.88,35117.19,35746.88,42800],["2026-06-23",35359.38,35698.44,35359.38,35650.0,18900],["2026-06-24",35746.88,35843.75,35117.19,35843.75,166700],["2026-06-25",35601.56,36037.5,35359.38,35698.44,42200],["2026-06-26",35650.0,37781.25,35020.31,37781.25,112300],["2026-06-29",35940.63,37393.75,35940.63,37393.75,71900],["2026-06-30",36521.88,38507.81,36521.88,37684.38,248200],["2026-07-01",37684.38,37684.38,36909.38,37442.19,39900],["2026-07-02",36667.19,37442.19,36376.56,37248.44,72600],["2026-07-03",36618.75,36715.63,36376.56,36570.31,26500],["2026-07-06",36570.31,37006.25,35456.25,37006.25,79900],["2026-07-07",35650.0,36570.31,35359.38,35698.44,43200],["2026-07-08",35650.0,35843.75,35359.38,35843.75,55400],["2026-07-09",35262.5,35940.63,35262.5,35940.63,16900],["2026-07-10",35940.63,35940.63,35359.38,35359.38,14700],["2026-07-13",35359.38,35746.88,34778.13,35117.19,227400],["2026-07-14",35020.31,35068.75,34342.19,34584.38,38600],["2026-07-15",34584.38,34584.38,33809.38,34051.56,96300],["2026-07-16",34051.56,34051.56,33034.38,33760.94,137100],["2026-07-17",33760.94,33954.69,33712.5,33906.25,42300],["2026-07-20",33906.25,33906.25,32501.56,33518.75,97200],["2026-07-21",33421.88,33615.63,32937.5,33421.88,41400],["2026-07-22",33421.88,33421.88,32453.13,32550.0,13600],["2026-07-23",31387.5,32550.0,30273.44,31290.63,354000],["2026-07-24",31968.75,31968.75,31484.38,31629.69,38300],["2026-07-27",31629.69,32162.5,30854.69,30854.69,30800],["2026-07-28",30709.38,31193.75,30128.13,30854.69,311500],["2026-07-29",31290.63,31435.94,30854.69,31145.31,38800],["2026-07-30",31000.0,32356.25,30225.0,32356.25,132500],["2026-07-31",32356.25,32453.13,31823.44,32453.13,31400],["2026-08-03",32453.13,33421.88,32404.69,33131.25,28300],["2026-08-04",32937.5,33421.88,32889.06,33421.88,35600],["2026-08-05",33421.88,33567.19,32356.25,32453.13,64500],["2026-08-06",32307.81,33421.88,32259.38,33421.88,16700],["2026-08-07",32889.06,32937.5,32404.69,32453.13,51100],["2026-08-10",32356.25,32889.06,32065.63,32840.63,23600],["2026-08-11",32937.5,32937.5,32162.5,32259.38,75800],["2026-08-12",32259.38,32646.88,32162.5,32598.44,23400],["2026-08-13",32453.13,32646.88,31193.75,32598.44,50500],["2026-08-14",32598.44,32598.44,32162.5,32162.5,19200],["2026-08-17",32162.5,32695.31,31193.75,31484.38,85400],["2026-08-18",31484.38,32162.5,31145.31,31193.75,39700],["2026-08-19",31193.75,31339.06,30128.13,30709.38,163700],["2026-08-20",30806.25,31048.44,30709.38,31000.0,45900],["2026-08-21",30321.88,31435.94,30321.88,31000.0,169000],["2026-08-24",31096.88,31484.38,30564.06,31484.38,306900],["2026-08-25",31484.38,31920.31,30564.06,31532.81,213900],["2026-08-26",31532.81,31581.25,30951.56,31000.0,450000],["2026-08-27",31484.38,31484.38,30225.0,31048.44,97400],["2026-08-28",31242.19,31435.94,31048.44,31387.5,33600],["2026-09-03",31387.5,31387.5,30757.81,31242.19,61100],["2026-09-04",31242.19,31242.19,30806.25,31096.88,19700],["2026-09-07",30854.69,31096.88,30854.69,31000.0,48300],["2026-09-08",31050.0,31250.0,30500.0,31250.0,42400],["2026-09-09",31250.0,31250.0,30600.0,31000.0,33400],["2026-09-10",30950.0,30950.0,30400.0,30650.0,86600],["2026-09-11",30950.0,30950.0,29750.0,30000.0,155000],["2026-09-14",29900.0,30150.0,29650.0,30000.0,26700],["2026-09-15",30000.0,30000.0,29100.0,29700.0,142000],["2026-09-16",29500.0,29750.0,29450.0,29450.0,158200],["2026-09-17",29350.0,29450.0,28600.0,29450.0,161300],["2026-09-18",29150.0,29900.0,29050.0,29800.0,125700],["2026-09-21",29600.0,29750.0,28850.0,28950.0,179000],["2026-09-22",28950.0,29200.0,28500.0,28950.0,44300],["2026-09-23",28700.0,29000.0,28100.0,28250.0,401200],["2026-09-24",28250.0,28900.0,27750.0,28750.0,237500],["2026-09-25",28750.0,29500.0,28000.0,29300.0,294100],["2026-09-28",29300.0,29450.0,28450.0,28900.0,58600],["2026-09-29",28900.0,29100.0,28000.0,28550.0,136900],["2026-09-30",28600.0,29000.0,28250.0,28950.0,50800],["2026-10-01",28800.0,29250.0,28700.0,29100.0,109000],["2026-10-02",29150.0,29800.0,29150.0,29400.0,131100]]}