{"sym":"PVB","index":false,"bars":[["2013-12-24",10606.41,10606.41,10606.41,10606.41,100],["2013-12-25",11660.46,11660.46,11660.46,11660.46,100],["2013-12-26",12780.4,12780.4,12780.4,12780.4,4000],["2013-12-27",14032.08,14032.08,14032.08,14032.08,11900],["2013-12-30",15415.53,15415.53,14097.96,15086.14,84500],["2013-12-31",15152.02,15152.02,14163.84,14888.5,2900],["2014-01-02",14097.96,14097.96,13439.18,13636.81,11900],["2014-01-03",12385.13,13439.18,12385.13,13439.18,27800],["2014-01-06",12385.13,12582.76,12319.25,12319.25,23200],["2014-01-07",11528.71,13505.06,11396.95,13505.06,9500],["2014-01-08",14756.75,14756.75,13241.54,13505.06,15600],["2014-01-09",13505.06,13834.45,13505.06,13768.57,11300],["2014-01-10",13636.81,13636.81,13505.06,13505.06,11200],["2014-01-13",13505.06,13834.45,13505.06,13768.57,10200],["2014-01-14",14493.23,15086.14,14427.35,15086.14,38500],["2014-01-15",15086.14,15415.53,14559.11,14559.11,11210],["2014-01-16",15810.8,15810.8,14822.62,14822.62,3900],["2014-01-17",14493.23,14493.23,14493.23,14493.23,9100],["2014-01-20",13307.42,14493.23,13307.42,13307.42,4100],["2014-01-21",13307.42,14097.96,13307.42,14097.96,21800],["2014-01-22",14229.72,14493.23,14163.84,14163.84,6600],["2014-01-23",14229.72,14295.6,14163.84,14229.72,19300],["2014-01-24",14229.72,14229.72,14229.72,14229.72,2200],["2014-01-27",14229.72,14229.72,14229.72,14229.72,0],["2014-02-06",14229.72,14229.72,14229.72,14229.72,0],["2014-02-07",14229.72,14229.72,13768.57,13834.45,12500],["2014-02-10",13702.69,13702.69,13307.42,13373.3,30600],["2014-02-11",13373.3,13373.3,13175.67,13175.67,10700],["2014-02-12",13505.06,13505.06,13439.18,13439.18,800],["2014-02-13",13439.18,13570.94,13241.54,13570.94,15900],["2014-02-14",13307.42,13702.69,13307.42,13636.81,6900],["2014-02-17",13834.45,14163.84,13636.81,13834.45,26300],["2014-02-18",14163.84,15217.89,13966.21,15217.89,49880],["2014-02-19",15876.68,16733.1,15876.68,16733.1,84730],["2014-02-20",17457.76,18380.05,16733.1,17787.15,82408],["2014-02-21",16864.85,18116.54,16469.58,18050.66,14844],["2014-02-24",17918.91,19763.5,17787.15,19763.5,61450],["2014-02-25",20554.04,21608.09,20092.89,21476.34,74000],["2014-02-26",22398.63,22398.63,20422.28,21344.58,38400],["2014-02-27",21344.58,21344.58,19236.47,19236.47,68700],["2014-02-28",19104.72,19236.47,18775.32,19170.59,71600],["2014-03-03",19104.72,19434.11,18775.32,18841.2,16600],["2014-03-04",19104.72,19104.72,19104.72,19104.72,8500],["2014-03-05",19104.72,19170.59,18841.2,19038.84,7800],["2014-03-06",19170.59,19368.23,19038.84,19170.59,8900],["2014-03-07",19104.72,19170.59,19038.84,19170.59,5600],["2014-03-10",19104.72,19170.59,18445.93,19170.59,8800],["2014-03-11",19104.72,19170.59,18445.93,18775.32,45710],["2014-03-12",18445.93,18577.69,17787.15,18445.93,22700],["2014-03-13",18050.66,18775.32,18050.66,18775.32,5200],["2014-03-14",17918.91,18643.57,17918.91,18445.93,700],["2014-03-17",18445.93,18445.93,17984.78,17984.78,9700],["2014-03-18",18182.42,18182.42,18182.42,18182.42,1400],["2014-03-19",18182.42,18182.42,18050.66,18182.42,2100],["2014-03-20",18182.42,18182.42,17787.15,17787.15,14500],["2014-03-21",17787.15,18116.54,17787.15,18116.54,11750],["2014-03-24",18116.54,18182.42,17918.91,17918.91,10600],["2014-03-25",18775.32,18775.32,17655.39,17655.39,29500],["2014-03-26",17523.64,17523.64,16008.43,16008.43,32920],["2014-03-27",16008.43,17589.51,16008.43,17589.51,28810],["2014-03-28",18116.54,18182.42,18116.54,18182.42,800],["2014-03-31",17787.15,18116.54,17787.15,18116.54,10220],["2014-04-01",18050.66,18050.66,17260.12,17853.03,2620],["2014-04-02",17853.03,17853.03,16733.1,17589.51,5500],["2014-04-03",17984.78,17984.78,16601.34,16930.73,8210],["2014-04-04",16798.97,16996.61,16798.97,16996.61,10200],["2014-04-07",16996.61,16996.61,16798.97,16996.61,3500],["2014-04-08",16601.34,16996.61,16535.46,16733.1,4800],["2014-04-10",16733.1,17260.12,16733.1,17260.12,6000],["2014-04-11",17128.37,17128.37,17128.37,17128.37,3600],["2014-04-14",17128.37,17128.37,16733.1,16733.1,6200],["2014-04-15",16403.7,17655.39,16403.7,17260.12,33700],["2014-04-16",17391.88,17655.39,17128.37,17260.12,84900],["2014-04-17",17655.39,17787.15,17260.12,17787.15,10500],["2014-04-18",17984.78,17984.78,17391.88,17457.76,12900],["2014-04-21",16996.61,17655.39,16074.31,17260.12,18200],["2014-04-22",17260.12,17260.12,16996.61,17128.37,14800],["2014-04-23",17457.76,17787.15,17260.12,17787.15,10200],["2014-04-24",17787.15,17787.15,17787.15,17787.15,1200],["2014-04-25",17918.91,17918.91,17787.15,17853.03,9900],["2014-04-28",17787.15,17984.78,17787.15,17984.78,5300],["2014-04-29",17984.78,17984.78,17984.78,17984.78,0],["2014-05-05",17787.15,17787.15,17194.24,17523.64,12248],["2014-05-06",17260.12,17523.64,16667.22,17523.64,49900],["2014-05-07",17194.24,17523.64,17194.24,17457.76,6600],["2014-05-08",17457.76,17457.76,15810.8,16469.58,43620],["2014-05-09",17457.76,17457.76,17457.76,17457.76,420],["2014-05-12",16140.19,16140.19,15744.92,15744.92,15200],["2014-05-13",15415.53,15613.16,15415.53,15481.41,20900],["2014-05-14",16469.58,16798.97,15810.8,16403.7,4400],["2014-05-15",16403.7,16403.7,16074.31,16140.19,12400],["2014-05-16",16140.19,16140.19,16140.19,16140.19,0],["2014-05-19",16857.53,16857.53,15064.18,16498.86,5200],["2014-05-20",17001.0,17001.0,17001.0,17001.0,208],["2014-05-21",17072.74,17861.81,17072.74,17790.08,2300],["2014-05-22",17718.34,17718.34,17646.61,17646.61,3200],["2014-05-23",17790.08,17933.55,17790.08,17861.81,11700],["2014-05-26",17861.81,17861.81,17861.81,17861.81,0],["2014-05-27",17718.34,17861.81,17216.2,17861.81,6200],["2014-05-28",17359.67,17574.87,17287.94,17574.87,7500],["2014-05-29",17574.87,17574.87,17574.87,17574.87,0],["2014-05-30",17431.41,17503.14,17359.67,17503.14,11700],["2014-06-02",17503.14,17503.14,17503.14,17503.14,0],["2014-06-03",17503.14,17503.14,17431.41,17503.14,11100],["2014-06-04",17503.14,17503.14,17287.94,17359.67,9400],["2014-06-05",17574.87,17574.87,17574.87,17574.87,100],["2014-06-06",17431.41,17431.41,17431.41,17431.41,1200],["2014-06-09",17431.41,17431.41,17431.41,17431.41,200],["2014-06-10",17359.67,17359.67,17216.2,17216.2,5500],["2014-06-11",17216.2,17287.94,17216.2,17287.94,6900],["2014-06-12",17287.94,19009.56,17216.2,19009.56,9300],["2014-06-13",19081.29,19081.29,18292.22,18435.68,10200],["2014-06-16",18650.89,18722.62,18579.15,18650.89,15300],["2014-06-17",18650.89,18650.89,18650.89,18650.89,0],["2014-06-18",18292.22,18435.68,18148.75,18435.68,6400],["2014-06-19",18148.75,18148.75,17574.87,17933.55,8700],["2014-06-20",17933.55,18077.01,17574.87,17933.55,7600],["2014-06-23",17431.41,17646.61,17431.41,17574.87,5000],["2014-06-24",17359.67,18650.89,17359.67,18650.89,16300],["2014-06-25",18650.89,18722.62,18650.89,18722.62,1100],["2014-06-26",17933.55,17933.55,17933.55,17933.55,100],["2014-06-27",18507.42,18507.42,18507.42,18507.42,280100],["2014-06-30",17933.55,17933.55,17933.55,17933.55,500],["2014-07-01",18220.48,18220.48,18148.75,18148.75,275700],["2014-07-02",18220.48,18363.95,18148.75,18148.75,7300],["2014-07-03",18292.22,18650.89,18292.22,18507.42,11200],["2014-07-04",18435.68,18650.89,18435.68,18650.89,3400],["2014-07-07",18435.68,18650.89,18435.68,18507.42,3600],["2014-07-08",18435.68,18650.89,18435.68,18650.89,11158],["2014-07-09",17933.55,20085.57,17933.55,20013.84,32762],["2014-07-10",19368.23,20085.57,19296.5,19583.43,14980],["2014-07-11",19583.43,19655.17,19583.43,19655.17,1200],["2014-07-14",19439.96,20802.91,19439.96,20300.77,51766],["2014-07-15",20802.91,21233.32,20444.24,20659.44,18200],["2014-07-16",20731.18,20802.91,20444.24,20802.91,19340],["2014-07-17",20444.24,20874.65,20444.24,20444.24,24400],["2014-07-18",21878.93,22452.8,21520.25,22237.6,69600],["2014-07-21",24461.36,24461.36,24461.36,24461.36,458300],["2014-07-22",26900.32,26900.32,25967.77,26398.18,176100],["2014-07-23",26398.18,27258.99,26398.18,27115.52,224080],["2014-07-24",27258.99,28908.88,27258.99,28621.94,333300],["2014-07-25",29841.42,29841.42,27904.6,27976.33,309200],["2014-07-28",27258.99,27761.13,27043.79,27545.93,150168],["2014-07-29",27545.93,27545.93,26900.32,27258.99,79832],["2014-07-30",27258.99,28693.67,27258.99,27904.6,186000],["2014-07-31",27689.39,30630.5,27689.39,30630.5,450538],["2014-08-01",30630.5,32495.58,30630.5,31563.04,123700],["2014-08-04",31563.04,34719.34,31060.9,34719.34,283272],["2014-08-05",36154.03,36943.1,34432.41,34719.34,363748],["2014-08-06",34432.41,34432.41,32423.85,33571.6,265910],["2014-08-07",33069.46,35078.02,32997.72,34791.08,230672],["2014-08-08",34934.55,34934.55,32997.72,32997.72,232228],["2014-08-11",32997.72,33499.86,32352.12,32639.05,272428],["2014-08-12",32639.05,32854.26,31347.84,32136.91,191420],["2014-08-13",32495.58,32925.99,31706.51,32280.38,285000],["2014-08-14",32854.26,32854.26,31563.04,32065.18,207600],["2014-08-15",31634.77,33715.07,31204.37,33141.19,387300],["2014-08-18",33141.19,34073.74,33141.19,33643.33,339030],["2014-08-19",33858.53,33858.53,32782.52,32854.26,216900],["2014-08-20",32567.32,34217.2,32495.58,34073.74,710960],["2014-08-21",34360.67,35795.36,34288.94,34575.88,460100],["2014-08-22",34719.34,34934.55,34217.2,34217.2,217433],["2014-08-25",34575.88,35006.28,34217.2,34647.61,416520],["2014-08-26",34791.08,36727.9,34791.08,36154.03,480800],["2014-08-27",36584.43,39740.74,36584.43,39740.74,583116],["2014-08-28",41175.42,43327.45,41175.42,41821.03,350090],["2014-08-29",41821.03,43112.24,41175.42,42323.17,367165],["2014-09-03",42323.17,42538.37,39453.8,40171.14,354520],["2014-09-04",40529.81,41605.83,39453.8,41605.83,347550],["2014-09-05",42968.78,45551.21,41605.83,45120.8,361000],["2014-09-08",45192.53,49424.85,45192.53,49424.85,289540],["2014-09-09",49496.59,49496.59,44618.66,44977.33,408450],["2014-09-10",44475.19,48779.24,41964.5,48779.24,517240],["2014-09-11",48850.98,51648.61,48779.24,50572.6,328500],["2014-09-12",51648.61,52007.28,49568.32,51576.88,298600],["2014-09-15",51648.61,52724.62,49496.59,50213.93,523660],["2014-09-16",49137.91,51003.0,48061.9,50931.27,417650],["2014-09-17",51648.61,52007.28,47416.29,47416.29,360700],["2014-09-18",46627.22,48779.24,45622.94,46125.08,397900],["2014-09-19",45192.53,48205.37,45192.53,47344.56,132200],["2014-09-22",47201.09,48564.04,46627.22,46627.22,128204],["2014-09-23",46627.22,47344.56,43901.32,45909.88,261700],["2014-09-24",45909.88,45909.88,41605.83,42323.17,373800],["2014-09-25",43757.85,43757.85,39453.8,41605.83,486514],["2014-09-26",42968.78,43399.18,41247.15,41534.09,258068],["2014-09-29",41605.83,43255.71,40888.48,42681.84,225000],["2014-09-30",41677.56,44116.52,41605.83,43040.51,191814],["2014-10-01",43757.85,45049.07,43757.85,44475.19,168330],["2014-10-02",44331.72,45120.8,42107.97,42107.97,423600],["2014-10-03",42179.7,42753.57,41318.89,41605.83,204000],["2014-10-06",41462.36,43040.51,41462.36,42323.17,142300],["2014-10-07",42323.17,42538.37,41749.29,41749.29,92600],["2014-10-08",41677.56,42394.9,41605.83,41821.03,75900],["2014-10-09",41964.5,43040.51,41964.5,42036.23,176500],["2014-10-10",41892.76,42825.31,41892.76,41964.5,181400],["2014-10-13",41964.5,42107.97,41749.29,41892.76,93200],["2014-10-14",41749.29,43757.85,41749.29,41821.03,307100],["2014-10-15",41821.03,42323.17,41605.83,42179.7,278600],["2014-10-16",42610.1,42610.1,40601.55,40816.75,139700],["2014-10-17",40816.75,41103.69,39453.8,40888.48,177800],["2014-10-20",41534.09,41534.09,40171.14,40171.14,87700],["2014-10-21",39453.8,40171.14,38377.79,39023.4,167760],["2014-10-22",39669.0,40099.41,39525.53,39955.94,93350],["2014-10-23",39955.94,40242.88,39453.8,39525.53,147100],["2014-10-24",38019.12,40099.41,38019.12,39597.27,96300],["2014-10-27",39453.8,39453.8,37301.77,37301.77,124100],["2014-10-28",37301.77,37875.65,36656.17,37301.77,178750],["2014-10-29",37660.45,38162.58,37445.24,38090.85,135100],["2014-10-30",38019.12,38019.12,37086.57,37086.57,207700],["2014-10-31",37014.84,37875.65,36871.37,37660.45,117350],["2014-11-03",38019.12,38664.72,37660.45,37947.38,77200],["2014-11-04",37947.38,39740.74,37947.38,38951.66,149600],["2014-11-05",38951.66,39023.4,38019.12,38449.52,70500],["2014-11-06",39095.13,39095.13,38521.26,38592.99,67200],["2014-11-07",38736.46,39095.13,38592.99,38951.66,159200],["2014-11-10",39166.86,39740.74,39166.86,39310.33,68100],["2014-11-11",39310.33,39453.8,39095.13,39095.13,94700],["2014-11-12",39166.86,39310.33,38879.93,39095.13,35000],["2014-11-13",39166.86,42825.31,39166.86,42825.31,405420],["2014-11-14",43040.51,43901.32,42036.23,43757.85,218150],["2014-11-17",43757.85,44331.72,42968.78,43327.45,97750],["2014-11-18",42466.64,42825.31,41821.03,41821.03,210640],["2014-11-19",41821.03,41821.03,39597.27,40314.61,197550],["2014-11-20",40673.28,41247.15,40386.34,40601.55,69900],["2014-11-21",40601.55,40601.55,39095.13,39095.13,130100],["2014-11-24",38449.52,39238.6,37803.91,38879.93,254100],["2014-11-25",39095.13,39812.47,38736.46,38879.93,19200],["2014-11-26",38736.46,39095.13,37660.45,37732.18,103100],["2014-11-27",37875.65,38377.79,37230.04,38090.85,111100],["2014-11-28",38090.85,38377.79,37014.84,37301.77,184700],["2014-12-01",37301.77,38019.12,36656.17,36656.17,95700],["2014-12-02",36584.43,37660.45,36440.96,37660.45,77900],["2014-12-03",37732.18,37875.65,37373.51,37875.65,47800],["2014-12-04",37660.45,38019.12,37301.77,37660.45,89100],["2014-12-05",37301.77,37660.45,36871.37,37301.77,86520],["2014-12-08",37660.45,37660.45,33571.6,33571.6,298995],["2014-12-09",30917.43,30989.17,30271.82,30271.82,313500],["2014-12-10",27258.99,30056.62,27258.99,30056.62,335175],["2014-12-11",27115.52,29411.01,27115.52,27115.52,393000],["2014-12-12",27115.52,28335.0,26972.05,27976.33,121810],["2014-12-15",27258.99,28908.88,27258.99,28263.27,79200],["2014-12-16",27330.72,27474.19,25824.31,26039.51,147200],["2014-12-17",25824.31,27258.99,24389.62,26111.24,180200],["2014-12-18",26541.65,28335.0,26254.71,28048.07,227000],["2014-12-19",27976.33,28550.2,26828.58,27761.13,103700],["2014-12-22",27832.86,28550.2,27761.13,28263.27,86300],["2014-12-23",27330.72,27976.33,27043.79,27043.79,133800],["2014-12-24",27258.99,27689.39,27115.52,27258.99,47400],["2014-12-25",27258.99,28048.07,27258.99,27330.72,106700],["2014-12-26",27904.6,29769.69,27258.99,29267.55,273300],["2014-12-29",29339.28,29697.95,27976.33,28048.07,38600],["2014-12-30",27976.33,29769.69,27330.72,29769.69,119325],["2014-12-31",28837.14,31563.04,28837.14,31563.04,181475],["2015-01-05",32280.38,32280.38,28765.41,28765.41,94000],["2015-01-06",27976.33,30415.29,27330.72,30128.36,73200],["2015-01-07",29984.89,30415.29,29769.69,29769.69,92200],["2015-01-08",30128.36,30487.03,29626.22,29841.42,84200],["2015-01-09",29841.42,31563.04,29841.42,30773.96,137200],["2015-01-12",30845.7,30845.7,30200.09,30200.09,20800],["2015-01-13",29052.34,30343.56,29052.34,30200.09,62900],["2015-01-14",30271.82,30271.82,29195.81,29195.81,123200],["2015-01-15",29841.42,30343.56,29411.01,29841.42,80000],["2015-01-16",30702.23,30702.23,29626.22,29697.95,42700],["2015-01-19",30128.36,30128.36,28693.67,29339.28,160200],["2015-01-20",28621.94,28765.41,27976.33,28048.07,251000],["2015-01-21",27689.39,28119.8,27330.72,27330.72,85300],["2015-01-22",27976.33,28119.8,27330.72,27617.66,51200],["2015-01-23",27545.93,27904.6,27115.52,27402.46,90820],["2015-01-26",27617.66,27617.66,27258.99,27258.99,48100],["2015-01-27",27043.79,27689.39,26900.32,26900.32,52500],["2015-01-28",26828.58,27258.99,26828.58,26900.32,39500],["2015-01-29",26900.32,26900.32,26541.65,26613.38,37500],["2015-01-30",26613.38,26828.58,26326.44,26326.44,49300],["2015-02-02",26398.18,26541.65,26254.71,26254.71,34528],["2015-02-03",27115.52,27115.52,26254.71,26254.71,38600],["2015-02-04",26541.65,26541.65,26254.71,26541.65,33200],["2015-02-05",27043.79,27043.79,26398.18,26541.65,19828],["2015-02-06",26613.38,26828.58,26254.71,26541.65,26400],["2015-02-09",26541.65,26756.85,26398.18,26398.18,50000],["2015-02-10",26398.18,26541.65,26398.18,26541.65,46200],["2015-02-11",26541.65,26685.12,26541.65,26541.65,22100],["2015-02-12",26685.12,27761.13,26541.65,26900.32,49700],["2015-02-13",26900.32,27187.26,26685.12,26685.12,21600],["2015-02-24",26685.12,27832.86,26613.38,26685.12,3400],["2015-02-25",27258.99,27617.66,26828.58,27330.72,39500],["2015-02-26",27402.46,27402.46,27115.52,27258.99,27026],["2015-02-27",27976.33,27976.33,27187.26,27545.93,18410],["2015-03-02",27474.19,27545.93,26900.32,26900.32,43900],["2015-03-03",26756.85,27258.99,26756.85,26900.32,71040],["2015-03-04",26972.05,27258.99,26900.32,27115.52,49500],["2015-03-05",27258.99,28263.27,27115.52,27761.13,204702],["2015-03-06",27976.33,27976.33,27258.99,27402.46,15700],["2015-03-09",26972.05,26972.05,25106.96,25106.96,732500],["2015-03-10",24389.62,24748.29,22954.94,22954.94,524800],["2015-03-11",22668.0,25250.43,21233.32,25250.43,4617940],["2015-03-12",27761.13,27761.13,25824.31,25824.31,322400],["2015-03-13",25824.31,25824.31,24891.76,24963.5,248820],["2015-03-16",23672.28,24389.62,23313.61,24030.95,1219300],["2015-03-17",23959.22,24533.09,23528.81,24317.89,370600],["2015-03-18",24030.95,24317.89,23528.81,23600.55,631650],["2015-03-19",23959.22,24891.76,23959.22,24461.36,968350],["2015-03-20",24461.36,26182.98,24246.15,25393.9,1094070],["2015-03-23",25824.31,26039.51,25322.17,25322.17,427500],["2015-03-24",25250.43,25250.43,24604.82,24891.76,447800],["2015-03-25",24891.76,25035.23,23385.34,23385.34,495900],["2015-03-26",23241.88,24389.62,23241.88,24246.15,258180],["2015-03-27",24246.15,24533.09,23815.75,23815.75,170740],["2015-03-30",23887.48,24246.15,23170.14,23385.34,292900],["2015-03-31",23313.61,24030.95,23313.61,23744.01,296030],["2015-04-01",23744.01,23744.01,22739.74,23098.41,328940],["2015-04-02",23098.41,23815.75,22811.47,23672.28,269200],["2015-04-03",23672.28,24030.95,23528.81,24030.95,211300],["2015-04-06",23672.28,24030.95,23672.28,23744.01,118900],["2015-04-07",24102.69,24246.15,23672.28,24246.15,161800],["2015-04-08",24389.62,25106.96,23887.48,24246.15,215100],["2015-04-09",24030.95,24748.29,24030.95,24461.36,162200],["2015-04-10",24461.36,25752.57,24461.36,25106.96,643500],["2015-04-13",25106.96,25465.63,25106.96,25178.7,180850],["2015-04-14",25537.37,25537.37,25106.96,25250.43,265840],["2015-04-15",25465.63,26182.98,25250.43,25896.04,545110],["2015-04-16",26541.65,26972.05,26182.98,26469.91,669900],["2015-04-17",26469.91,26828.58,25967.77,26469.91,555460],["2015-04-20",26613.38,26613.38,26254.71,26541.65,484100],["2015-04-21",27330.72,27689.39,26972.05,27115.52,764840],["2015-04-22",26828.58,27187.26,26756.85,26900.32,323050],["2015-04-23",27043.79,27330.72,26900.32,27115.52,599000],["2015-04-24",27474.19,28335.0,27258.99,27832.86,569700],["2015-04-27",28119.8,28335.0,26900.32,27545.93,424400],["2015-05-04",27761.13,27761.13,25322.17,25393.9,1164450],["2015-05-05",26039.51,26039.51,24533.09,25680.84,450000],["2015-05-06",25824.31,26828.58,25824.31,26111.24,329000],["2015-05-07",26541.65,26613.38,25680.84,26541.65,350500],["2015-05-08",26254.71,26828.58,26111.24,26541.65,304400],["2015-05-11",26541.65,26828.58,26541.65,26828.58,333905],["2015-05-12",26828.58,27115.52,26685.12,26828.58,413000],["2015-05-13",26972.05,27187.26,26756.85,26972.05,197200],["2015-05-14",27043.79,27043.79,26756.85,26900.32,172210],["2015-05-15",26900.32,27043.79,26613.38,26613.38,527105],["2015-05-18",26541.65,26541.65,26254.71,26254.71,491300],["2015-05-19",26254.71,26541.65,25680.84,26469.91,380300],["2015-05-20",26182.98,26828.58,25896.04,26828.58,225300],["2015-05-21",26828.58,28406.74,26685.12,28119.8,723105],["2015-05-22",28478.47,30128.36,28048.07,29339.28,717900],["2015-05-25",29339.28,30487.03,29339.28,29841.42,293180],["2015-05-26",29841.42,29841.42,29339.28,29626.22,340600],["2015-05-27",29411.01,29411.01,28550.2,28550.2,480400],["2015-05-28",28335.0,29411.01,28335.0,28837.14,298400],["2015-05-29",28837.14,28908.88,28191.53,28263.27,279605],["2015-06-01",28263.27,29124.08,28263.27,28478.47,356000],["2015-06-02",27617.66,29052.34,27617.66,28693.67,343100],["2015-06-03",29052.34,29841.42,29052.34,29841.42,453500],["2015-06-04",30128.36,30128.36,29267.55,29267.55,406300],["2015-06-05",29195.81,29697.95,28908.88,29411.01,412760],["2015-06-08",29554.48,30773.96,29554.48,29984.89,803400],["2015-06-09",30128.36,30200.09,29554.48,29769.69,387800],["2015-06-10",30128.36,30487.03,29984.89,30487.03,448480],["2015-06-11",31204.37,32136.91,30845.7,31706.51,817600],["2015-06-12",31706.51,32495.58,31706.51,32352.12,369800],["2015-06-15",32280.38,32280.38,31849.98,32280.38,236520],["2015-06-16",32280.38,32280.38,31204.37,31204.37,267000],["2015-06-17",31132.64,31563.04,30917.43,31132.64,302800],["2015-06-18",31563.04,31849.98,31347.84,31491.31,160288],["2015-06-19",31849.98,31921.71,31060.9,31778.24,300525],["2015-06-22",31928.49,32078.75,31477.74,31853.37,179800],["2015-06-23",31552.87,32078.75,31327.49,31327.49,174000],["2015-06-24",31928.49,31928.49,30651.35,31102.11,684900],["2015-06-25",30951.86,31778.24,30801.61,31778.24,186830],["2015-06-26",31552.87,31853.37,31177.24,31177.24,337600],["2015-06-29",30801.61,31177.24,30801.61,31102.11,298000],["2015-06-30",30876.73,31026.98,30350.85,30350.85,321310],["2015-07-01",30425.98,30801.61,30200.6,30651.35,229620],["2015-07-02",30050.35,30651.35,30050.35,30651.35,164920],["2015-07-03",27646.32,31177.24,27646.32,30951.86,153200],["2015-07-06",30425.98,32003.62,30425.98,32003.62,384900],["2015-07-07",32003.62,32003.62,31177.24,31177.24,281900],["2015-07-08",31177.24,31177.24,29975.22,29975.22,253900],["2015-07-09",29975.22,29975.22,28622.96,29223.96,390200],["2015-07-10",29223.96,29749.84,29148.84,29223.96,203700],["2015-07-13",28773.21,29674.72,28773.21,28998.59,192360],["2015-07-14",28998.59,29299.09,28773.21,28848.33,270900],["2015-07-15",28848.33,29148.84,28622.96,28622.96,158600],["2015-07-16",28547.83,28547.83,27646.32,28021.95,190000],["2015-07-17",28021.95,28172.2,27871.7,27871.7,100360],["2015-07-20",28097.08,28097.08,27195.56,27420.94,310883],["2015-07-21",27721.45,27796.57,27496.07,27571.19,158910],["2015-07-22",27496.07,27571.19,25542.8,27571.19,108700],["2015-07-23",27571.19,28322.45,27571.19,27871.7,240660],["2015-07-24",27871.7,27946.82,27646.32,27721.45,112610],["2015-07-27",27571.19,29900.1,27571.19,28547.83,345400],["2015-07-28",28547.83,28698.08,28097.08,28172.2,158000],["2015-07-29",28247.33,28322.45,28021.95,28021.95,43200],["2015-07-30",28322.45,29148.84,28172.2,28397.58,77500],["2015-07-31",28247.33,28322.45,27946.82,28172.2,67100],["2015-08-03",28172.2,28172.2,27571.19,27796.57,205690],["2015-08-04",27796.57,28322.45,27796.57,28247.33,179800],["2015-08-05",28472.7,28472.7,28097.08,28322.45,38400],["2015-08-06",28247.33,28247.33,27946.82,27946.82,22200],["2015-08-07",27871.7,28097.08,27871.7,27871.7,72100],["2015-08-10",27871.7,28021.95,27721.45,27871.7,100700],["2015-08-11",27871.7,27946.82,27796.57,27946.82,168205],["2015-08-12",27796.57,27871.7,27571.19,27571.19,115500],["2015-08-13",27496.07,27496.07,27045.31,27195.56,46000],["2015-08-14",27045.31,27420.94,27045.31,27345.82,108700],["2015-08-17",27120.44,27195.56,26519.43,26669.68,56700],["2015-08-18",26594.56,26669.68,26294.05,26519.43,108505],["2015-08-19",26294.05,26294.05,25542.8,25693.05,94900],["2015-08-20",24866.66,25167.17,23965.15,24040.28,177010],["2015-08-21",23138.77,23138.77,22537.76,22913.39,176600],["2015-08-24",22537.76,22537.76,20659.61,20659.61,298600],["2015-08-25",20584.49,21486.0,18856.59,20434.24,186000],["2015-08-26",19532.73,22462.63,19532.73,22162.13,312300],["2015-08-27",22162.13,22913.39,22162.13,22763.14,272600],["2015-08-28",24040.28,24040.28,23289.02,23890.03,243550],["2015-08-31",24415.91,24415.91,23439.27,23439.27,155600],["2015-09-01",23890.03,23965.15,23063.64,23138.77,129000],["2015-09-03",23138.77,23138.77,22087.01,22162.13,92900],["2015-09-04",22537.76,22537.76,22162.13,22162.13,41920],["2015-09-07",22237.26,22537.76,22011.88,22237.26,53500],["2015-09-08",22312.38,22838.26,22237.26,22612.89,65800],["2015-09-09",22913.39,23138.77,22688.01,22838.26,163900],["2015-09-10",22763.14,22763.14,22537.76,22537.76,104820],["2015-09-11",22462.63,22763.14,22312.38,22312.38,186000],["2015-09-14",22312.38,22312.38,21711.38,21711.38,97300],["2015-09-15",21711.38,22312.38,21711.38,22011.88,62100],["2015-09-16",22011.88,22237.26,21786.5,22011.88,62100],["2015-09-17",22312.38,22988.52,22237.26,22237.26,201900],["2015-09-18",22763.14,22763.14,22237.26,22387.51,47090],["2015-09-21",22612.89,22688.01,22237.26,22462.63,33100],["2015-09-22",22462.63,22688.01,22387.51,22387.51,109200],["2015-09-23",22312.38,22462.63,22087.01,22387.51,83700],["2015-09-24",22312.38,22312.38,22087.01,22162.13,197700],["2015-09-25",22237.26,22312.38,22162.13,22237.26,48700],["2015-09-28",22462.63,22537.76,22162.13,22162.13,68300],["2015-09-29",22011.88,22011.88,21636.25,21861.63,65500],["2015-09-30",22162.13,22162.13,21786.5,21786.5,110900],["2015-10-01",22011.88,22011.88,21711.38,21861.63,91400],["2015-10-02",21861.63,22763.14,21786.5,22462.63,294000],["2015-10-05",22763.14,24040.28,22763.14,23890.03,557350],["2015-10-06",24040.28,24716.41,24040.28,24716.41,311200],["2015-10-07",25167.17,26143.8,25167.17,25467.67,424970],["2015-10-08",25467.67,25542.8,24941.79,25392.54,351400],["2015-10-09",26294.05,26519.43,25467.67,25542.8,263040],["2015-10-12",26294.05,26294.05,25542.8,25768.17,118220],["2015-10-13",25317.42,25467.67,25016.91,25167.17,211200],["2015-10-14",24716.41,25392.54,24415.91,24866.66,345010],["2015-10-15",24941.79,25617.92,24791.54,25392.54,232210],["2015-10-16",25617.92,27571.19,25617.92,27045.31,670830],["2015-10-19",27120.44,27946.82,27045.31,27796.57,589294],["2015-10-20",27420.94,27721.45,27270.69,27571.19,298010],["2015-10-21",27571.19,28472.7,27270.69,28172.2,437450],["2015-10-22",28097.08,28322.45,27796.57,28172.2,260700],["2015-10-23",28247.33,28622.96,27796.57,27946.82,409210],["2015-10-26",27946.82,28247.33,27496.07,27571.19,288840],["2015-10-27",27496.07,28097.08,27420.94,27871.7,418500],["2015-10-28",28097.08,28397.58,27796.57,28097.08,436150],["2015-10-29",28547.83,28923.46,28472.7,28472.7,452940],["2015-10-30",28472.7,28622.96,28172.2,28247.33,172700],["2015-11-02",28472.7,28472.7,27796.57,27796.57,399100],["2015-11-03",27871.7,28172.2,27420.94,27646.32,292200],["2015-11-04",28021.95,28097.08,27646.32,27721.45,266400],["2015-11-05",27721.45,27721.45,27420.94,27420.94,189300],["2015-11-06",27420.94,27571.19,26819.94,26970.19,338230],["2015-11-09",26970.19,26970.19,26294.05,26294.05,359920],["2015-11-10",26294.05,26294.05,25918.42,25993.55,150200],["2015-11-11",26294.05,26294.05,25617.92,25843.3,160000],["2015-11-12",25843.3,26068.68,25693.05,26068.68,93200],["2015-11-13",25993.55,25993.55,25392.54,25693.05,201230],["2015-11-16",25617.92,25693.05,25317.42,25317.42,144770],["2015-11-17",25693.05,26143.8,25542.8,25617.92,222200],["2015-11-18",25918.42,25918.42,25467.67,25467.67,41500],["2015-11-19",25467.67,26143.8,25467.67,26143.8,189400],["2015-11-20",26369.18,27045.31,26369.18,26669.68,232310],["2015-11-23",26669.68,26669.68,26068.68,26068.68,123010],["2015-11-24",26068.68,26369.18,25843.3,26218.93,145000],["2015-11-25",26444.31,26594.56,26143.8,26294.05,94000],["2015-11-26",26294.05,26294.05,25768.17,25993.55,121000],["2015-11-27",25993.55,26068.68,25542.8,25693.05,97100],["2015-11-30",25392.54,25467.67,24791.54,24791.54,126400],["2015-12-01",24791.54,25467.67,24641.29,25092.04,165900],["2015-12-02",25167.17,25167.17,25016.91,25016.91,43300],["2015-12-03",24791.54,25016.91,24491.03,24791.54,84300],["2015-12-04",24791.54,24941.79,24491.03,24941.79,35100],["2015-12-07",24791.54,25016.91,24340.78,24340.78,56500],["2015-12-08",23664.65,24265.66,23213.89,23664.65,204300],["2015-12-09",24566.16,24566.16,23514.4,23739.77,30500],["2015-12-10",23814.9,23814.9,23213.89,23589.52,29600],["2015-12-11",23289.02,23589.52,23213.89,23289.02,82800],["2015-12-14",23289.02,23439.27,21711.38,21786.5,327200],["2015-12-15",22162.13,22537.76,21936.75,22011.88,77600],["2015-12-16",22087.01,22537.76,22087.01,22312.38,87400],["2015-12-17",22011.88,22237.26,21786.5,21936.75,108200],["2015-12-18",21786.5,21936.75,21335.75,21410.87,81026],["2015-12-21",21335.75,21711.38,20359.11,20359.11,226000],["2015-12-22",20359.11,21035.24,20359.11,20809.87,233900],["2015-12-23",20809.87,21561.12,20809.87,21486.0,261600],["2015-12-24",21936.75,22913.39,21936.75,22387.51,308000],["2015-12-25",22537.76,22537.76,21636.25,21636.25,170800],["2015-12-28",21410.87,21636.25,20809.87,20809.87,144400],["2015-12-29",20659.61,21035.24,20509.36,20960.12,91000],["2015-12-30",21260.62,21410.87,20960.12,21185.5,65300],["2015-12-31",20960.12,21185.5,20884.99,21035.24,64300],["2016-01-04",21185.5,21335.75,20884.99,20960.12,92516],["2016-01-05",20809.87,20884.99,20659.61,20659.61,105200],["2016-01-06",20809.87,20884.99,20659.61,20809.87,46800],["2016-01-07",20509.36,20509.36,18931.72,20208.86,314900],["2016-01-08",20133.73,20133.73,19382.47,19983.48,117700],["2016-01-11",19382.47,19908.36,19382.47,19532.73,58300],["2016-01-12",18631.22,19081.97,17654.58,19006.84,83100],["2016-01-13",18781.47,19758.1,18631.22,19006.84,79116],["2016-01-14",19006.84,19006.84,18706.34,19006.84,65000],["2016-01-15",19006.84,19006.84,18556.09,18706.34,61200],["2016-01-18",18030.21,18030.21,16903.32,16903.32,261020],["2016-01-19",16903.32,17203.82,16452.57,17128.7,76500],["2016-01-20",16527.69,16828.19,15475.93,15701.31,167700],["2016-01-21",14874.92,14874.92,14198.79,14198.79,471100],["2016-01-22",14349.04,15025.17,13748.03,14349.04,222600],["2016-01-25",15025.17,15776.43,15025.17,15776.43,157900],["2016-01-26",15776.43,15776.43,15025.17,15475.93,238300],["2016-01-27",16152.06,16377.44,15776.43,16227.19,117100],["2016-01-28",16527.69,16527.69,16152.06,16302.31,86600],["2016-01-29",16753.07,17804.83,16527.69,17654.58,334200],["2016-02-01",17804.83,17955.08,16978.45,17278.95,75600],["2016-02-02",17128.7,17128.7,16152.06,16227.19,81700],["2016-02-03",15851.56,15851.56,15025.17,15626.18,114600],["2016-02-04",16527.69,16527.69,15926.68,15926.68,55400],["2016-02-05",16001.81,16152.06,16001.81,16001.81,20800],["2016-02-15",15776.43,16527.69,15776.43,16152.06,35200],["2016-02-16",16828.19,16903.32,16527.69,16677.94,70700],["2016-02-17",16753.07,16828.19,16076.94,16076.94,39200],["2016-02-18",16302.31,17128.7,16302.31,16677.94,182400],["2016-02-19",16677.94,17504.33,16527.69,17128.7,123200],["2016-02-22",17053.57,17429.2,17053.57,17429.2,94400],["2016-02-23",17429.2,17879.96,17278.95,17278.95,104000],["2016-02-24",17053.57,17278.95,16753.07,16753.07,118100],["2016-02-25",17053.57,17278.95,16602.82,16602.82,61500],["2016-02-26",16828.19,16903.32,16602.82,16753.07,55600],["2016-02-29",16828.19,17203.82,16753.07,16828.19,73900],["2016-03-01",17053.57,17579.45,17053.57,17354.08,173600],["2016-03-02",17804.83,17804.83,17354.08,17354.08,56820],["2016-03-03",17804.83,17955.08,17278.95,17504.33,57700],["2016-03-04",17429.2,17504.33,17203.82,17354.08,100400],["2016-03-07",17429.2,18706.34,17429.2,18180.46,320140],["2016-03-08",18781.47,18781.47,18255.59,18480.96,142900],["2016-03-09",18030.21,18330.71,17729.71,18105.33,73900],["2016-03-10",18330.71,18631.22,18255.59,18330.71,115400],["2016-03-11",18480.96,18480.96,18105.33,18180.46,81540],["2016-03-14",18405.84,18480.96,18105.33,18405.84,103100],["2016-03-15",18405.84,18405.84,17955.08,17955.08,117300],["2016-03-16",18030.21,18105.33,17729.71,17955.08,79880],["2016-03-17",18105.33,18781.47,18105.33,18255.59,110910],["2016-03-18",18480.96,18931.72,18480.96,18556.09,162600],["2016-03-21",18556.09,18556.09,18180.46,18255.59,28300],["2016-03-22",18255.59,18255.59,18105.33,18180.46,121500],["2016-03-23",18030.21,18180.46,17955.08,18105.33,60800],["2016-03-24",18030.21,18030.21,17429.2,17429.2,108000],["2016-03-25",17429.2,17654.58,16903.32,17203.82,69920],["2016-03-28",17203.82,17654.58,16978.45,17654.58,32600],["2016-03-29",17729.71,17729.71,17203.82,17203.82,24100],["2016-03-30",17128.7,17354.08,17128.7,17278.95,17900],["2016-03-31",17278.95,17278.95,16828.19,16828.19,75400],["2016-04-01",16828.19,16828.19,16377.44,16377.44,104500],["2016-04-04",16302.31,17955.08,16302.31,17804.83,348000],["2016-04-05",17804.83,17804.83,16753.07,16753.07,210200],["2016-04-06",16753.07,16828.19,15100.3,16527.69,281100],["2016-04-07",16677.94,16903.32,16302.31,16377.44,243422],["2016-04-08",16527.69,16527.69,16227.19,16302.31,267700],["2016-04-11",16527.69,16828.19,16452.57,16527.69,101250],["2016-04-12",16677.94,16828.19,16452.57,16527.69,95300],["2016-04-13",16677.94,16903.32,16452.57,16527.69,130130],["2016-04-14",16452.57,16527.69,16377.44,16452.57,48900],["2016-04-15",16452.57,16753.07,16452.57,16527.69,67600],["2016-04-19",16152.06,16227.19,15626.18,15701.31,210380],["2016-04-20",15926.68,16452.57,15926.68,16001.81,177300],["2016-04-21",16152.06,16527.69,16152.06,16527.69,134900],["2016-04-22",15776.43,16227.19,15776.43,16227.19,133250],["2016-04-25",15851.56,15851.56,14874.92,15175.43,246200],["2016-04-26",15025.17,15400.8,14874.92,15175.43,126600],["2016-04-27",15175.43,15776.43,15175.43,15400.8,96400],["2016-04-28",15551.05,15626.18,15325.68,15325.68,82500],["2016-04-29",15100.3,15325.68,15025.17,15100.3,95900],["2016-05-04",15025.17,15025.17,14574.42,14649.54,77000],["2016-05-05",14649.54,14649.54,14349.04,14349.04,103320],["2016-05-06",14349.04,14649.54,14273.92,14499.29,104100],["2016-05-09",14574.42,14574.42,14349.04,14349.04,58800],["2016-05-10",14273.92,14349.04,14198.79,14198.79,23000],["2016-05-11",14123.66,14273.92,14123.66,14198.79,32700],["2016-05-12",14273.92,14273.92,14198.79,14273.92,16300],["2016-05-13",14273.92,14574.42,14273.92,14273.92,64900],["2016-05-16",14273.92,15025.17,14273.92,14649.54,36500],["2016-05-17",14649.54,15325.68,14649.54,15325.68,289040],["2016-05-18",15400.8,15400.8,14950.05,14950.05,52120],["2016-05-19",14499.29,14950.05,14499.29,14799.8,36900],["2016-05-20",14649.54,14799.8,14649.54,14799.8,57600],["2016-05-23",14649.54,14724.67,14499.29,14499.29,17200],["2016-05-24",14424.17,14499.29,14273.92,14424.17,69800],["2016-05-25",15025.17,15025.17,14424.17,14424.17,35900],["2016-05-26",14799.8,14874.92,14424.17,14574.42,35800],["2016-05-27",14574.42,14574.42,14424.17,14499.29,19420],["2016-05-30",14499.29,14499.29,14273.92,14349.04,432600],["2016-05-31",14349.04,14799.8,14273.92,14724.67,111201],["2016-06-01",14724.67,14724.67,14724.67,14724.67,4100],["2016-06-02",14499.29,14724.67,14424.17,14649.54,26790],["2016-06-03",14649.54,14649.54,14499.29,14499.29,59601],["2016-06-06",14499.29,14649.54,14349.04,14424.17,25700],["2016-06-07",14499.29,14799.8,14499.29,14724.67,143400],["2016-06-08",14950.05,15551.05,14950.05,15250.55,261001],["2016-06-09",15475.93,16753.07,15475.93,16753.07,695700],["2016-06-10",16978.45,18330.71,16903.32,17579.45,588430],["2016-06-13",16828.19,16978.45,16302.31,16527.69,243301],["2016-06-14",16377.44,17654.58,16227.19,17354.08,496400],["2016-06-15",17278.95,17504.33,16903.32,17354.08,284500],["2016-06-16",17278.95,17354.08,16527.69,16527.69,233400],["2016-06-17",16527.69,16903.32,16377.44,16527.69,226400],["2016-06-20",16828.19,17278.95,16828.19,17128.7,143510],["2016-06-21",17354.08,17354.08,16527.69,16677.94,112900],["2016-06-22",16602.82,16828.19,16302.31,16302.31,270400],["2016-06-23",16677.94,16677.94,15926.68,15926.68,161600],["2016-06-24",15926.68,15926.68,14349.04,15025.17,593830],["2016-06-27",14874.92,15175.43,14499.29,15175.43,137200],["2016-06-28",15025.17,15100.3,14724.67,14799.8,90710],["2016-06-29",15250.55,15250.55,14950.05,15025.17,95830],["2016-06-30",15325.68,15626.18,14874.92,14874.92,114700],["2016-07-01",14874.92,15851.56,14874.92,15325.68,140900],["2016-07-04",15551.05,15626.18,15400.8,15400.8,87900],["2016-07-05",15400.8,15551.05,15025.17,15025.17,78410],["2016-07-06",14950.05,15250.55,14724.67,15250.55,131000],["2016-07-07",15325.68,15626.18,15100.3,15325.68,113832],["2016-07-08",15100.3,15325.68,15100.3,15325.68,141700],["2016-07-11",15325.68,16152.06,15325.68,15626.18,297400],["2016-07-12",15626.18,15626.18,15325.68,15325.68,142000],["2016-07-13",15475.93,15475.93,15325.68,15475.93,52352],["2016-07-14",15475.93,15475.93,15175.43,15175.43,103300],["2016-07-15",15325.68,15325.68,15025.17,15025.17,94200],["2016-07-18",15025.17,15250.55,15025.17,15175.43,91894],["2016-07-19",15025.17,15175.43,14950.05,15025.17,56800],["2016-07-20",14950.05,15025.17,14799.8,14950.05,71300],["2016-07-21",14950.05,14950.05,14724.67,14724.67,49500],["2016-07-22",14649.54,14649.54,14349.04,14424.17,92000],["2016-07-25",14424.17,14649.54,14273.92,14273.92,57900],["2016-07-26",14123.66,14273.92,13823.16,13898.29,59600],["2016-07-27",13898.29,14198.79,13898.29,13898.29,69300],["2016-07-28",13823.16,13823.16,13447.53,13447.53,133900],["2016-07-29",13372.4,13597.78,13297.28,13522.66,95200],["2016-08-01",14123.66,14499.29,13748.03,14499.29,110200],["2016-08-02",14273.92,14349.04,13973.41,13973.41,67700],["2016-08-03",13973.41,14048.54,13823.16,13823.16,302500],["2016-08-04",13973.41,14273.92,13748.03,13748.03,48900],["2016-08-05",13823.16,13823.16,13597.78,13748.03,52000],["2016-08-08",13748.03,13748.03,13522.66,13597.78,48000],["2016-08-09",13672.91,13672.91,13447.53,13672.91,75010],["2016-08-10",13748.03,13748.03,13522.66,13748.03,57400],["2016-08-11",13522.66,13672.91,13522.66,13672.91,29800],["2016-08-12",13898.29,14048.54,13672.91,13898.29,68600],["2016-08-15",14198.79,14198.79,13672.91,13898.29,18010],["2016-08-16",13898.29,14048.54,13672.91,13898.29,79700],["2016-08-17",13973.41,13973.41,13748.03,13748.03,32810],["2016-08-18",13748.03,13748.03,13447.53,13522.66,143000],["2016-08-19",13597.78,13823.16,13372.4,13672.91,200700],["2016-08-22",13672.91,13672.91,13447.53,13447.53,57900],["2016-08-23",13447.53,13522.66,13372.4,13447.53,41536],["2016-08-24",13447.53,13447.53,13372.4,13447.53,76100],["2016-08-25",12771.4,13447.53,12771.4,13297.28,161100],["2016-08-26",13297.28,14048.54,13297.28,13898.29,314426],["2016-08-29",13898.29,13898.29,13522.66,13597.78,58525],["2016-08-30",13447.53,13898.29,13447.53,13898.29,71300],["2016-08-31",13597.78,13597.78,13522.66,13522.66,75200],["2016-09-01",13522.66,13522.66,13372.4,13522.66,58600],["2016-09-05",13522.66,13597.78,13372.4,13522.66,42526],["2016-09-06",13522.66,13823.16,13447.53,13597.78,51600],["2016-09-07",13597.78,13748.03,13597.78,13748.03,18525],["2016-09-08",14048.54,14273.92,13823.16,14123.66,138626],["2016-09-09",14273.92,14574.42,14273.92,14273.92,276600],["2016-09-12",14649.54,14874.92,14574.42,14874.92,363815],["2016-09-13",14874.92,15025.17,14649.54,14649.54,95200],["2016-09-14",14649.54,14724.67,14273.92,14424.17,65200],["2016-09-15",14499.29,14499.29,13823.16,14123.66,129000],["2016-09-16",13973.41,14198.79,13973.41,13973.41,73210],["2016-09-19",13973.41,14123.66,13973.41,14123.66,51600],["2016-09-20",14123.66,14198.79,13973.41,14048.54,99000],["2016-09-21",14048.54,14424.17,14048.54,14424.17,203701],["2016-09-22",14942.4,14942.4,14078.68,14424.17,105019],["2016-09-23",13992.31,14078.68,13905.93,13992.31,31320],["2016-09-26",13905.93,13992.31,12783.09,12955.84,122100],["2016-09-27",12955.84,13560.44,12955.84,13387.7,64198],["2016-09-28",13474.07,13474.07,13042.21,13301.33,48500],["2016-09-29",13387.7,14165.05,13387.7,13560.44,73136],["2016-09-30",13560.44,13560.44,12955.84,13214.96,121522],["2016-10-03",13214.96,13214.96,12869.47,13042.21,69000],["2016-10-04",13042.21,13128.58,12869.47,12869.47,69695],["2016-10-05",12955.84,13042.21,12869.47,12955.84,44360],["2016-10-06",12955.84,13042.21,12696.72,12869.47,46900],["2016-10-07",12696.72,12955.84,12610.35,12610.35,36300],["2016-10-10",12610.35,12610.35,12264.86,12264.86,231010],["2016-10-11",12351.23,12351.23,12005.74,12178.49,40905],["2016-10-12",11919.37,12264.86,11919.37,11919.37,49000],["2016-10-13",12437.61,12523.98,12005.74,12005.74,4100],["2016-10-14",12005.74,12178.49,11919.37,12005.74,34510],["2016-10-17",12092.12,12092.12,11833.0,11919.37,229710],["2016-10-18",11919.37,11919.37,11746.63,11919.37,28910],["2016-10-19",11833.0,11833.0,11228.39,11487.51,128370],["2016-10-20",11487.51,11660.25,11314.77,11314.77,87310],["2016-10-21",11401.14,11401.14,11314.77,11401.14,38718],["2016-10-24",11401.14,11401.14,11055.65,11228.39,17000],["2016-10-25",10969.28,11142.02,10710.16,11055.65,84900],["2016-10-26",10969.28,10969.28,10710.16,10882.9,62718],["2016-10-27",10796.53,10882.9,10710.16,10796.53,61900],["2016-10-28",10710.16,11573.88,10710.16,11573.88,23750],["2016-10-31",11401.14,11401.14,10710.16,10710.16,18300],["2016-11-01",10796.53,11142.02,10623.79,11142.02,57800],["2016-11-02",10710.16,10796.53,10710.16,10796.53,31500],["2016-11-03",10710.16,10796.53,10710.16,10710.16,7600],["2016-11-04",10623.79,10623.79,10623.79,10623.79,2000],["2016-11-07",10623.79,10710.16,10623.79,10710.16,2500],["2016-11-08",10623.79,10623.79,10537.42,10537.42,2500],["2016-11-09",10537.42,10537.42,10278.3,10364.67,20700],["2016-11-10",10364.67,11228.39,10364.67,11142.02,28600],["2016-11-11",11055.65,11055.65,10451.04,10451.04,4705],["2016-11-14",10796.53,10796.53,10364.67,10364.67,5500],["2016-11-15",10364.67,10364.67,10191.93,10278.3,14200],["2016-11-16",10451.04,11228.39,10451.04,11228.39,87030],["2016-11-17",11228.39,11228.39,10882.9,10882.9,18700],["2016-11-18",11055.65,11055.65,10882.9,10882.9,14000],["2016-11-21",10364.67,10537.42,10105.55,10364.67,50575],["2016-11-22",10364.67,10623.79,10191.93,10364.67,71610],["2016-11-23",10191.93,10364.67,10105.55,10105.55,69310],["2016-11-24",10105.55,10105.55,9846.44,9932.81,52440],["2016-11-25",9932.81,9932.81,9846.44,9846.44,11600],["2016-11-28",9932.81,10019.18,9932.81,10019.18,3200],["2016-11-29",9932.81,9932.81,9587.32,9932.81,4000],["2016-11-30",9846.44,9846.44,9500.95,9500.95,22360],["2016-12-01",10019.18,10451.04,10019.18,10451.04,110800],["2016-12-02",10623.79,10623.79,10364.67,10364.67,28200],["2016-12-05",10191.93,10278.3,10191.93,10278.3,4500],["2016-12-06",9932.81,10105.55,9760.07,9932.81,16100],["2016-12-07",9932.81,10710.16,9932.81,10710.16,92103],["2016-12-08",10364.67,10364.67,10019.18,10019.18,7800],["2016-12-09",10105.55,10278.3,10105.55,10105.55,21600],["2016-12-12",9932.81,10191.93,9932.81,10019.18,53103],["2016-12-13",10019.18,10105.55,9846.44,9932.81,31750],["2016-12-14",9932.81,9932.81,9846.44,9846.44,13700],["2016-12-15",9673.69,9673.69,9500.95,9673.69,5800],["2016-12-16",9760.07,9760.07,9673.69,9760.07,3400],["2016-12-19",9760.07,9760.07,9760.07,9760.07,12000],["2016-12-20",9673.69,9846.44,9414.58,9500.95,82355],["2016-12-21",9846.44,9846.44,9414.58,9500.95,55500],["2016-12-22",9414.58,9414.58,9069.09,9069.09,41000],["2016-12-23",9069.09,9241.83,8205.36,9069.09,88318],["2016-12-26",9069.09,9500.95,9069.09,9500.95,1642],["2016-12-27",9328.2,9328.2,8896.34,8896.34,26000],["2016-12-28",8896.34,9155.46,8896.34,9155.46,13500],["2016-12-29",9155.46,9155.46,8809.97,8896.34,13200],["2016-12-30",8982.71,9069.09,8637.23,9069.09,13032],["2017-01-03",9069.09,9414.58,8982.71,9414.58,17900],["2017-01-04",9414.58,9414.58,9241.83,9414.58,108500],["2017-01-05",9155.46,9155.46,8896.34,9069.09,25200],["2017-01-06",9069.09,9069.09,8896.34,8896.34,23600],["2017-01-09",9500.95,9500.95,8982.71,8982.71,20300],["2017-01-10",8982.71,9328.2,8982.71,9328.2,2800],["2017-01-11",8982.71,9155.46,8809.97,9155.46,5410],["2017-01-12",9069.09,9328.2,8809.97,9241.83,44400],["2017-01-13",9241.83,9241.83,9155.46,9155.46,21700],["2017-01-16",8896.34,9241.83,8464.48,8464.48,18620],["2017-01-17",8637.23,9155.46,8550.85,9155.46,27200],["2017-01-18",9155.46,9155.46,8982.71,9155.46,23100],["2017-01-19",9155.46,9155.46,8896.34,8982.71,24300],["2017-01-20",8982.71,9069.09,8982.71,8982.71,22800],["2017-01-23",8982.71,9069.09,8896.34,8982.71,10800],["2017-01-24",8982.71,9069.09,8982.71,8982.71,18723],["2017-01-25",9069.09,9069.09,9069.09,9069.09,5100],["2017-02-02",9069.09,9069.09,8982.71,8982.71,21700],["2017-02-03",8982.71,8982.71,8637.23,8982.71,18800],["2017-02-06",8982.71,9155.46,8809.97,8982.71,33175],["2017-02-07",9155.46,9155.46,8982.71,8982.71,15400],["2017-02-08",8982.71,8982.71,8982.71,8982.71,17250],["2017-02-09",8982.71,8982.71,8896.34,8896.34,16125],["2017-02-10",8896.34,9069.09,8809.97,8809.97,35000],["2017-02-13",8896.34,9673.69,8896.34,9673.69,129230],["2017-02-14",9673.69,10623.79,9673.69,10623.79,302935],["2017-02-15",10364.67,11660.25,10364.67,11660.25,284035],["2017-02-16",12092.12,12783.09,11746.63,12351.23,296200],["2017-02-17",12264.86,12351.23,11487.51,11919.37,238400],["2017-02-20",11919.37,12264.86,11660.25,12264.86,155070],["2017-02-21",12523.98,12696.72,11919.37,11919.37,310893],["2017-02-22",12005.74,12264.86,11660.25,11746.63,107508],["2017-02-23",11746.63,11746.63,11314.77,11401.14,90700],["2017-02-24",11401.14,11401.14,11055.65,11314.77,114305],["2017-02-27",10710.16,11314.77,10191.93,10623.79,181070],["2017-02-28",10451.04,10710.16,10105.55,10105.55,103750],["2017-03-01",10019.18,10882.9,10019.18,10623.79,41652],["2017-03-02",10969.28,11055.65,10105.55,10364.67,96000],["2017-03-03",10191.93,10364.67,10019.18,10364.67,44800],["2017-03-06",10191.93,10278.3,9414.58,9500.95,79700],["2017-03-07",9500.95,9932.81,9500.95,9846.44,22500],["2017-03-08",9846.44,9846.44,9414.58,9760.07,67900],["2017-03-09",9932.81,9932.81,9241.83,9241.83,97410],["2017-03-10",9241.83,9500.95,9241.83,9328.2,28700],["2017-03-13",9241.83,9328.2,9241.83,9241.83,54100],["2017-03-14",9328.2,9500.95,9241.83,9500.95,45040],["2017-03-15",9328.2,9328.2,9241.83,9241.83,22600],["2017-03-16",9241.83,9328.2,9155.46,9328.2,28000],["2017-03-17",9241.83,9328.2,9155.46,9241.83,12600],["2017-03-20",9241.83,9328.2,9155.46,9241.83,51732],["2017-03-21",9241.83,9328.2,9241.83,9241.83,37600],["2017-03-22",9241.83,9241.83,8982.71,9155.46,113000],["2017-03-23",9069.09,9155.46,9069.09,9155.46,6500],["2017-03-24",9069.09,9069.09,8982.71,9069.09,37937],["2017-03-27",8982.71,8982.71,8637.23,8637.23,87100],["2017-03-28",8809.97,9069.09,8723.6,8896.34,24800],["2017-03-29",9069.09,9069.09,8550.85,8550.85,34000],["2017-03-30",8637.23,8809.97,8550.85,8637.23,46500],["2017-03-31",8637.23,8723.6,8637.23,8637.23,28500],["2017-04-03",8637.23,8896.34,8637.23,8896.34,16900],["2017-04-04",8637.23,8809.97,8637.23,8637.23,29000],["2017-04-05",8809.97,8809.97,8637.23,8637.23,30900],["2017-04-07",8723.6,8723.6,8637.23,8723.6,9100],["2017-04-10",8637.23,8723.6,8637.23,8723.6,40000],["2017-04-11",8723.6,8809.97,8637.23,8723.6,13200],["2017-04-12",8809.97,8982.71,8637.23,8723.6,36500],["2017-04-13",8809.97,8809.97,8637.23,8637.23,38000],["2017-04-14",8637.23,8809.97,8637.23,8637.23,5700],["2017-04-17",8637.23,8723.6,8550.85,8637.23,20500],["2017-04-18",8637.23,8637.23,8637.23,8637.23,62200],["2017-04-19",8637.23,8723.6,8550.85,8637.23,57900],["2017-04-20",8637.23,8637.23,8550.85,8550.85,158400],["2017-04-21",8550.85,8550.85,8464.48,8550.85,184700],["2017-04-24",8550.85,8637.23,8378.11,8637.23,167800],["2017-04-25",8637.23,8637.23,7773.5,8637.23,48330],["2017-04-26",8637.23,8723.6,8550.85,8723.6,50500],["2017-04-27",8723.6,9414.58,8723.6,9069.09,111075],["2017-04-28",9069.09,9241.83,8896.34,8982.71,143130],["2017-05-03",8809.97,8896.34,8809.97,8809.97,68000],["2017-05-04",8809.97,8982.71,8809.97,8982.71,89100],["2017-05-05",8982.71,8982.71,8809.97,8896.34,159315],["2017-05-08",8896.34,8982.71,8637.23,8809.97,96900],["2017-05-09",8809.97,8809.97,8723.6,8809.97,93700],["2017-05-10",8809.97,8982.71,8723.6,8723.6,87515],["2017-05-11",8809.97,9069.09,8809.97,9069.09,71100],["2017-05-12",9069.09,9069.09,8896.34,8896.34,28303],["2017-05-15",8896.34,9069.09,8896.34,9069.09,48800],["2017-05-16",9069.09,9069.09,8809.97,9069.09,26500],["2017-05-17",8982.71,8982.71,8637.23,8723.6,130000],["2017-05-18",8723.6,8809.97,8637.23,8723.6,43800],["2017-05-19",8723.6,8896.34,8723.6,8896.34,53747],["2017-05-22",8896.34,9155.46,8896.34,9069.09,99500],["2017-05-23",9069.09,9069.09,8896.34,8896.34,34000],["2017-05-24",8896.34,8982.71,8896.34,8896.34,31200],["2017-05-25",8896.34,8896.34,8809.97,8896.34,56100],["2017-05-26",8723.6,9069.09,8723.6,8896.34,98200],["2017-05-29",8809.97,8896.34,8809.97,8896.34,64300],["2017-05-30",8809.97,8896.34,8809.97,8809.97,66500],["2017-05-31",8896.34,8896.34,8896.34,8896.34,50000],["2017-06-01",8896.34,8982.71,8896.34,8982.71,31400],["2017-06-02",8982.71,9155.46,8982.71,9069.09,57300],["2017-06-05",8982.71,9069.09,8982.71,9069.09,80500],["2017-06-06",9069.09,9069.09,8982.71,8982.71,41305],["2017-06-07",8982.71,9846.44,8982.71,9846.44,313065],["2017-06-08",9846.44,10796.53,8982.71,10364.67,311820],["2017-06-09",10364.67,10364.67,9846.44,10019.18,166500],["2017-06-12",9673.69,9846.44,9241.83,9241.83,118610],["2017-06-13",9241.83,9587.32,9241.83,9500.95,91900],["2017-06-14",9500.95,9500.95,9414.58,9414.58,25200],["2017-06-15",9932.81,9932.81,9500.95,9587.32,80260],["2017-06-16",9587.32,10364.67,9587.32,10105.55,109745],["2017-06-19",10105.55,10105.55,9846.44,9932.81,32065],["2017-06-20",10364.67,10364.67,9500.95,9760.07,40100],["2017-06-21",9500.95,9673.69,9155.46,9328.2,125400],["2017-06-22",9241.83,9414.58,9069.09,9069.09,103000],["2017-06-23",9241.83,9500.95,9241.83,9328.2,23200],["2017-06-26",9414.58,9500.95,9241.83,9328.2,77905],["2017-06-27",9241.83,9500.95,9241.83,9328.2,77510],["2017-06-28",9328.2,9500.95,9328.2,9328.2,87800],["2017-06-29",9500.95,9846.44,9414.58,9760.07,101300],["2017-06-30",9760.07,9760.07,9500.95,9500.95,49710],["2017-07-03",9500.95,9760.07,9328.2,9673.69,53000],["2017-07-04",9673.69,9673.69,9500.95,9587.32,24800],["2017-07-05",9587.32,9846.44,9500.95,9673.69,104500],["2017-07-06",9587.32,9673.69,9500.95,9673.69,100415],["2017-07-07",9673.69,9673.69,9500.95,9587.32,120200],["2017-07-10",9500.95,9760.07,9500.95,9760.07,61912],["2017-07-11",9760.07,10105.55,9760.07,10019.18,54200],["2017-07-12",10019.18,10191.93,10019.18,10105.55,107600],["2017-07-13",10278.3,11055.65,10278.3,11055.65,392656],["2017-07-14",11055.65,11055.65,10710.16,10710.16,100880],["2017-07-17",10710.16,11055.65,10710.16,10796.53,116810],["2017-07-18",10710.16,10710.16,10364.67,10364.67,90800],["2017-07-19",10364.67,10623.79,10278.3,10364.67,71320],["2017-07-20",10451.04,10796.53,10364.67,10364.67,219590],["2017-07-21",10451.04,10451.04,10278.3,10278.3,115160],["2017-07-24",10191.93,10191.93,9760.07,9932.81,126615],["2017-07-25",9760.07,9760.07,9500.95,9760.07,138990],["2017-07-26",9846.44,10364.67,9673.69,9760.07,107210],["2017-07-27",9760.07,9932.81,9673.69,9932.81,39400],["2017-07-28",10019.18,10537.42,10019.18,10191.93,231710],["2017-07-31",10278.3,10278.3,10019.18,10019.18,30710],["2017-08-01",10191.93,10969.28,10191.93,10796.53,415750],["2017-08-02",10796.53,11314.77,10623.79,10969.28,178870],["2017-08-03",10882.9,11055.65,10710.16,10796.53,100000],["2017-08-04",10796.53,11660.25,10623.79,11487.51,198510],["2017-08-07",12092.12,12092.12,11228.39,11228.39,172570],["2017-08-08",11228.39,11228.39,11055.65,11142.02,101200],["2017-08-09",10969.28,11055.65,10278.3,10796.53,168000],["2017-08-10",10364.67,11055.65,10364.67,10882.9,10900],["2017-08-11",10796.53,10796.53,10537.42,10710.16,62610],["2017-08-14",10796.53,11055.65,10623.79,10882.9,134440],["2017-08-15",10796.53,10796.53,10537.42,10710.16,66200],["2017-08-16",10537.42,10969.28,10537.42,10969.28,57400],["2017-08-17",10882.9,10882.9,10623.79,10623.79,77000],["2017-08-18",10623.79,10796.53,10451.04,10710.16,17706],["2017-08-21",10623.79,10796.53,10537.42,10796.53,22800],["2017-08-22",10796.53,10796.53,10710.16,10710.16,61000],["2017-08-23",10710.16,10882.9,10710.16,10796.53,48800],["2017-08-24",10796.53,10969.28,10710.16,10882.9,62820],["2017-08-25",11055.65,11573.88,10882.9,11487.51,197190],["2017-08-28",11660.25,11746.63,11228.39,11228.39,77500],["2017-08-29",11142.02,11228.39,11142.02,11228.39,18400],["2017-08-30",11055.65,11228.39,10796.53,11055.65,42790],["2017-08-31",11055.65,11055.65,10710.16,10796.53,124200],["2017-09-01",10882.9,11487.51,10882.9,11487.51,195640],["2017-09-05",11401.14,11660.25,11401.14,11573.88,153090],["2017-09-06",11573.88,12437.61,11573.88,12264.86,604000],["2017-09-07",12437.61,12523.98,12092.12,12351.23,286100],["2017-09-08",12351.23,12523.98,12092.12,12351.23,164600],["2017-09-11",12437.61,12523.98,12178.49,12178.49,246400],["2017-09-12",12178.49,12264.86,12178.49,12178.49,67610],["2017-09-13",12178.49,12955.84,12178.49,12783.09,153800],["2017-09-14",12783.09,13992.31,12610.35,13992.31,383800],["2017-09-15",13992.31,13992.31,13646.82,13992.31,107800],["2017-09-18",13992.31,14942.4,13819.56,14942.4,266880],["2017-09-19",15374.26,15374.26,14078.68,14165.05,224400],["2017-09-20",14251.42,14251.42,13474.07,13819.56,104800],["2017-09-21",13819.56,14251.42,13819.56,13992.31,42600],["2017-09-22",13560.44,14078.68,13560.44,13733.19,81100],["2017-09-25",13560.44,13819.56,13042.21,13474.07,160000],["2017-09-26",13560.44,14251.42,13474.07,13992.31,198100],["2017-09-27",13992.31,13992.31,13733.19,13819.56,25080],["2017-09-28",13819.56,14078.68,13387.7,13387.7,106850],["2017-09-29",13819.56,13992.31,13560.44,13819.56,286200],["2017-10-02",13819.56,14165.05,13733.19,13733.19,121200],["2017-10-03",13733.19,13905.93,13387.7,13733.19,117405],["2017-10-04",13733.19,13992.31,13733.19,13733.19,90900],["2017-10-05",13646.82,13905.93,13560.44,13905.93,57000],["2017-10-06",13819.56,14078.68,13819.56,13992.31,72640],["2017-10-09",13992.31,14769.66,13992.31,14510.54,554970],["2017-10-10",14510.54,15374.26,14337.79,15374.26,224700],["2017-10-11",15374.26,15374.26,14856.03,15201.52,189640],["2017-10-12",14942.4,15201.52,14683.28,14683.28,307890],["2017-10-13",14683.28,15374.26,14596.91,14942.4,244970],["2017-10-16",15374.26,15374.26,14942.4,14942.4,79500],["2017-10-17",15028.77,15028.77,14424.17,14424.17,207100],["2017-10-18",14337.79,14424.17,13387.7,13646.82,410855],["2017-10-19",13474.07,14683.28,13387.7,14683.28,246615],["2017-10-20",14683.28,14769.66,14251.42,14510.54,91220],["2017-10-23",14337.79,14683.28,13646.82,13819.56,286800],["2017-10-24",13819.56,13992.31,13560.44,13646.82,127900],["2017-10-25",13819.56,13905.93,13646.82,13819.56,59000],["2017-10-26",14078.68,14251.42,13128.58,13128.58,126000],["2017-10-27",13387.7,13733.19,13128.58,13646.82,212600],["2017-10-30",13819.56,14165.05,13301.33,13992.31,148700],["2017-10-31",13992.31,14510.54,13646.82,14510.54,209401],["2017-11-01",14510.54,15028.77,14165.05,14165.05,551775],["2017-11-02",14510.54,14510.54,13992.31,14165.05,112700],["2017-11-03",13992.31,14251.42,13560.44,14251.42,161600],["2017-11-06",14510.54,14683.28,14078.68,14078.68,189700],["2017-11-07",14251.42,14424.17,14251.42,14337.79,318100],["2017-11-08",14337.79,14510.54,14251.42,14337.79,189625],["2017-11-09",14337.79,14337.79,13905.93,13992.31,177500],["2017-11-10",13992.31,14251.42,13992.31,14078.68,62300],["2017-11-13",13819.56,14078.68,13819.56,14078.68,60400],["2017-11-14",13819.56,13905.93,13474.07,13819.56,169910],["2017-11-15",13819.56,14251.42,13301.33,14251.42,390300],["2017-11-16",13992.31,14251.42,13905.93,13905.93,60000],["2017-11-17",13905.93,13992.31,13646.82,13905.93,99000],["2017-11-20",13819.56,14078.68,13819.56,14078.68,334200],["2017-11-21",13992.31,14165.05,13819.56,13819.56,279550],["2017-11-22",13819.56,14078.68,13646.82,14078.68,332429],["2017-11-23",14165.05,15115.14,13992.31,14510.54,1110400],["2017-11-24",14596.91,15547.01,14596.91,15547.01,906825],["2017-11-27",15719.75,15978.87,15287.89,15287.89,507870],["2017-11-28",15201.52,15201.52,14510.54,14510.54,485009],["2017-11-29",14510.54,14856.03,14251.42,14683.28,286423],["2017-11-30",14856.03,14942.4,14596.91,14596.91,294258],["2017-12-01",14769.66,15374.26,14596.91,15201.52,562751],["2017-12-04",15374.26,15719.75,15374.26,15547.01,351108],["2017-12-05",15547.01,15547.01,14769.66,14769.66,256800],["2017-12-06",14856.03,15115.14,14424.17,14942.4,259600],["2017-12-07",14856.03,14856.03,14683.28,14683.28,116721],["2017-12-08",14683.28,14856.03,14510.54,14769.66,107500],["2017-12-11",14424.17,14596.91,14251.42,14251.42,221800],["2017-12-12",14251.42,14596.91,13819.56,14596.91,202100],["2017-12-13",14596.91,15028.77,14510.54,14769.66,164110],["2017-12-14",14683.28,14683.28,14510.54,14596.91,74600],["2017-12-15",14596.91,14856.03,14510.54,14596.91,280350],["2017-12-18",14683.28,15978.87,14683.28,15978.87,935020],["2017-12-19",15978.87,17447.2,15978.87,17188.08,772437],["2017-12-20",17274.45,18829.15,17188.08,18051.8,809270],["2017-12-21",18051.8,18051.8,17015.33,17015.33,546720],["2017-12-22",17015.33,17447.2,16669.85,17447.2,340640],["2017-12-25",17274.45,18138.17,17274.45,17447.2,241210],["2017-12-26",17706.31,18397.29,17447.2,18397.29,396260],["2017-12-27",18742.78,19001.9,17706.31,17965.43,424750],["2017-12-28",18051.8,18138.17,17533.57,17965.43,252410],["2017-12-29",18138.17,18138.17,17533.57,17619.94,331120],["2018-01-02",17533.57,17792.68,16928.96,17101.71,398340],["2018-01-03",16928.96,18310.92,16842.59,17965.43,309450],["2018-01-04",18397.29,18656.41,18224.55,18397.29,492510],["2018-01-05",18397.29,18570.04,17792.68,17965.43,262450],["2018-01-08",17706.31,18138.17,17447.2,18138.17,301800],["2018-01-09",18138.17,19606.5,17706.31,19606.5,578260],["2018-01-10",20556.6,20815.71,19865.62,20383.85,394861],["2018-01-11",20383.85,20383.85,19433.76,19779.25,294040],["2018-01-12",19865.62,20038.36,18829.15,18915.52,452250],["2018-01-15",18915.52,19261.01,18570.04,19088.27,225570],["2018-01-16",19088.27,19088.27,18483.66,18742.78,214300],["2018-01-17",18397.29,19174.64,17360.82,17360.82,349930],["2018-01-18",17360.82,17965.43,17188.08,17965.43,220300],["2018-01-19",17965.43,18138.17,17360.82,17447.2,219100],["2018-01-22",17619.94,18397.29,17619.94,18138.17,153360],["2018-01-23",18224.55,19520.13,18138.17,19347.39,429540],["2018-01-24",20038.36,20642.97,18829.15,18915.52,479640],["2018-01-25",19865.62,19865.62,19001.9,19433.76,454430],["2018-01-26",18310.92,18915.52,18138.17,18570.04,343000],["2018-01-29",17965.43,18570.04,17879.06,18051.8,181920],["2018-01-30",17533.57,17965.43,17360.82,17792.68,224250],["2018-01-31",17706.31,17792.68,16928.96,17015.33,393560],["2018-02-01",17015.33,17274.45,16669.85,17015.33,216700],["2018-02-02",16928.96,17274.45,16842.59,17188.08,99350],["2018-02-05",17015.33,17274.45,15547.01,15719.75,282880],["2018-02-06",14942.4,14942.4,14165.05,14165.05,372670],["2018-02-07",14251.42,15460.63,14251.42,14769.66,86010],["2018-02-08",14683.28,14683.28,13819.56,13992.31,122000],["2018-02-09",13646.82,13905.93,12783.09,13905.93,146910],["2018-02-12",14078.68,15287.89,14078.68,15201.52,96650],["2018-02-13",15460.63,15633.38,14769.66,15374.26,132064],["2018-02-21",15892.5,15892.5,15460.63,15547.01,80720],["2018-02-22",15115.14,15374.26,14683.28,15028.77,77650],["2018-02-23",15115.14,15547.01,14596.91,15547.01,82840],["2018-02-26",15547.01,15892.5,14683.28,14856.03,91200],["2018-02-27",15460.63,15460.63,14769.66,15028.77,80130],["2018-02-28",14683.28,15028.77,14510.54,14683.28,161900],["2018-03-01",14596.91,14683.28,14337.79,14337.79,79260],["2018-03-02",14251.42,14510.54,13819.56,14510.54,82100],["2018-03-05",14510.54,14683.28,13905.93,14078.68,90614],["2018-03-06",14165.05,14165.05,13905.93,13992.31,100440],["2018-03-07",13819.56,13992.31,13733.19,13819.56,62100],["2018-03-08",13905.93,13905.93,13819.56,13819.56,86400],["2018-03-09",13819.56,13819.56,13474.07,13560.44,58861],["2018-03-12",13560.44,13819.56,13301.33,13474.07,77360],["2018-03-13",13474.07,13646.82,13214.96,13387.7,85400],["2018-03-14",13387.7,13387.7,12869.47,13042.21,127500],["2018-03-15",13301.33,13301.33,12696.72,13128.58,45309],["2018-03-16",13128.58,14424.17,13128.58,14424.17,185751],["2018-03-19",14424.17,14942.4,14424.17,14424.17,117600],["2018-03-20",14251.42,14510.54,13819.56,13819.56,64030],["2018-03-21",13819.56,14337.79,13819.56,13819.56,67000],["2018-03-22",14251.42,14856.03,14251.42,14424.17,132192],["2018-03-23",14251.42,14424.17,13646.82,14424.17,121660],["2018-03-26",14424.17,14424.17,13474.07,13474.07,152110],["2018-03-27",13474.07,14424.17,13387.7,13733.19,216700],["2018-03-28",13733.19,13905.93,13474.07,13819.56,117200],["2018-03-29",13646.82,13819.56,13301.33,13819.56,96700],["2018-03-30",13733.19,13733.19,13387.7,13733.19,21300],["2018-04-02",13387.7,13560.44,12955.84,13214.96,112400],["2018-04-03",13214.96,13214.96,12783.09,12955.84,94800],["2018-04-04",12955.84,13128.58,12783.09,13042.21,113200],["2018-04-05",13042.21,13042.21,12783.09,12955.84,38300],["2018-04-06",12955.84,12955.84,12696.72,12869.47,80300],["2018-04-09",12783.09,12869.47,12092.12,12437.61,69500],["2018-04-10",12437.61,12783.09,12437.61,12696.72,102600],["2018-04-11",12955.84,13301.33,12610.35,12610.35,52100],["2018-04-12",12955.84,13128.58,12610.35,13128.58,124500],["2018-04-13",13128.58,13214.96,12783.09,12955.84,42900],["2018-04-16",12955.84,12955.84,12696.72,12696.72,17800],["2018-04-17",12955.84,12955.84,12437.61,12696.72,88400],["2018-04-18",12523.98,12523.98,12351.23,12351.23,54500],["2018-04-19",12869.47,12869.47,12264.86,12351.23,106700],["2018-04-20",12783.09,13387.7,12523.98,13301.33,205800],["2018-04-23",13474.07,13474.07,12783.09,12783.09,59600],["2018-04-24",12783.09,13387.7,12783.09,12869.47,53500],["2018-04-26",13128.58,13733.19,12955.84,12955.84,309300],["2018-04-27",13128.58,13819.56,12955.84,13819.56,207700],["2018-05-02",14251.42,14337.79,13214.96,13474.07,77700],["2018-05-03",13128.58,13387.7,12178.49,13301.33,105900],["2018-05-04",13042.21,13301.33,12610.35,13128.58,140800],["2018-05-07",13474.07,14337.79,13214.96,14337.79,253400],["2018-05-08",14424.17,14424.17,13992.31,13992.31,114400],["2018-05-09",14165.05,14769.66,14078.68,14165.05,137300],["2018-05-10",14337.79,14942.4,14251.42,14251.42,171900],["2018-05-11",14165.05,14596.91,14078.68,14251.42,80400],["2018-05-14",14596.91,14596.91,14251.42,14424.17,60600],["2018-05-15",14596.91,15287.89,14596.91,15115.14,359100],["2018-05-16",15287.89,16324.36,15201.52,16065.24,403700],["2018-05-17",16237.98,17101.71,16151.61,16928.96,257610],["2018-05-18",17015.33,17188.08,15806.12,16324.36,465100],["2018-05-21",16410.73,16497.1,15892.5,15978.87,122000],["2018-05-22",15892.5,16151.61,14769.66,14769.66,449600],["2018-05-23",14683.28,15460.63,14510.54,15460.63,116100],["2018-05-24",15115.14,15719.75,14942.4,15460.63,89200],["2018-05-25",15115.14,15201.52,13992.31,13992.31,265700],["2018-05-28",13387.7,13646.82,12610.35,12610.35,479900],["2018-05-29",12437.61,13819.56,12437.61,13819.56,99400],["2018-05-30",13733.19,13819.56,12955.84,13128.58,47700],["2018-05-31",13387.7,13819.56,13387.7,13646.82,102100],["2018-06-01",13387.7,13646.82,13214.96,13474.07,79500],["2018-06-04",13474.07,14078.68,13474.07,14078.68,126900],["2018-06-05",14165.05,14683.28,13819.56,14337.79,132600],["2018-06-06",14510.54,14596.91,14165.05,14165.05,84300],["2018-06-07",14165.05,14165.05,13560.44,13733.19,111500],["2018-06-08",13733.19,13905.93,13560.44,13733.19,57300],["2018-06-11",13646.82,13733.19,13560.44,13560.44,81300],["2018-06-12",13474.07,13560.44,12869.47,13387.7,105300],["2018-06-13",13646.82,13646.82,13474.07,13474.07,121300],["2018-06-14",13560.44,13560.44,12955.84,13128.58,70300],["2018-06-15",13128.58,13387.7,12955.84,13387.7,79900],["2018-06-18",13128.58,13214.96,12869.47,12955.84,57300],["2018-06-19",12955.84,12955.84,11660.25,12092.12,206200],["2018-06-20",12264.86,12869.47,12178.49,12783.09,68700],["2018-06-21",12523.98,12696.72,12092.12,12696.72,57400],["2018-06-22",12696.72,12955.84,12523.98,12955.84,45300],["2018-06-25",13214.96,13819.56,13214.96,13474.07,71000],["2018-06-26",13387.7,13387.7,12783.09,13128.58,30100],["2018-06-27",13128.58,13819.56,13128.58,13128.58,77300],["2018-06-28",13128.58,13128.58,12869.47,13128.58,17400],["2018-06-29",12955.84,13301.33,12955.84,13301.33,15100],["2018-07-02",12955.84,12955.84,12523.98,12783.09,55900],["2018-07-03",12869.47,12869.47,12351.23,12437.61,58300],["2018-07-04",12437.61,12437.61,12092.12,12264.86,48900],["2018-07-05",12264.86,12264.86,11487.51,11919.37,51300],["2018-07-06",11919.37,12264.86,11919.37,12264.86,32200],["2018-07-09",12351.23,12696.72,12005.74,12264.86,66000],["2018-07-10",12092.12,12523.98,12092.12,12351.23,15800],["2018-07-11",12351.23,12351.23,11833.0,12005.74,65500],["2018-07-12",12264.86,12523.98,11919.37,11919.37,73200],["2018-07-13",12005.74,12092.12,11919.37,11919.37,63000],["2018-07-16",12005.74,12437.61,11919.37,12437.61,24000],["2018-07-17",12351.23,12351.23,12092.12,12092.12,43900],["2018-07-18",12351.23,12869.47,12178.49,12610.35,71700],["2018-07-19",12869.47,12869.47,12523.98,12610.35,68200],["2018-07-20",12610.35,12696.72,12437.61,12523.98,76800],["2018-07-23",12523.98,12696.72,12437.61,12437.61,53600],["2018-07-24",12437.61,12610.35,12351.23,12610.35,62200],["2018-07-25",12783.09,12783.09,12437.61,12696.72,28300],["2018-07-26",12696.72,12696.72,12264.86,12523.98,43100],["2018-07-27",12696.72,13733.19,12696.72,13733.19,375000],["2018-07-30",13733.19,13819.56,13387.7,13646.82,73400],["2018-07-31",13646.82,13733.19,13387.7,13560.44,54800],["2018-08-01",13560.44,14424.17,13387.7,14251.42,227000],["2018-08-02",14251.42,14424.17,14078.68,14251.42,142000],["2018-08-03",14596.91,15547.01,14596.91,14942.4,289400],["2018-08-06",14942.4,15374.26,14683.28,14856.03,195600],["2018-08-07",14856.03,15115.14,14596.91,14596.91,140300],["2018-08-08",14683.28,15892.5,14683.28,15547.01,284800],["2018-08-09",15547.01,15719.75,15115.14,15460.63,173600],["2018-08-10",15374.26,15892.5,15201.52,15547.01,110700],["2018-08-13",15287.89,15633.38,14942.4,15547.01,148500],["2018-08-14",15547.01,15547.01,14942.4,15115.14,56000],["2018-08-15",15115.14,15547.01,14078.68,14165.05,225200],["2018-08-16",13992.31,14683.28,13646.82,14683.28,153300],["2018-08-17",14856.03,14856.03,14165.05,14165.05,26600],["2018-08-20",14165.05,14856.03,13992.31,14424.17,79800],["2018-08-21",14251.42,14942.4,14251.42,14856.03,53000],["2018-08-22",15115.14,15547.01,14683.28,15028.77,79600],["2018-08-23",15374.26,15374.26,14683.28,14856.03,75900],["2018-08-24",14683.28,15287.89,14596.91,14942.4,115300],["2018-08-27",15374.26,15374.26,14856.03,15115.14,127900],["2018-08-28",15201.52,15287.89,14856.03,15028.77,82300],["2018-08-29",14942.4,15028.77,14683.28,14856.03,102700],["2018-08-30",14856.03,15201.52,14683.28,15115.14,117800],["2018-08-31",15115.14,15460.63,14769.66,14856.03,158000],["2018-09-04",14856.03,14942.4,14596.91,14942.4,49311],["2018-09-05",14683.28,14856.03,14510.54,14683.28,42400],["2018-09-06",14510.54,14596.91,14337.79,14337.79,81300],["2018-09-07",14337.79,14510.54,14251.42,14424.17,27000],["2018-09-10",14337.79,14596.91,14337.79,14424.17,36700],["2018-09-11",14251.42,14596.91,14251.42,14510.54,29800],["2018-09-12",14596.91,15892.5,14596.91,15892.5,514500],["2018-09-13",16065.24,17447.2,16065.24,17447.2,606800],["2018-09-14",18138.17,19001.9,18138.17,18742.78,502200],["2018-09-17",18915.52,19779.25,18051.8,19001.9,546000],["2018-09-18",19433.76,19865.62,18656.41,19001.9,361000],["2018-09-19",19001.9,19692.87,18742.78,18915.52,292000],["2018-09-20",18915.52,19606.5,18742.78,19001.9,403500],["2018-09-21",19001.9,19088.27,18224.55,18397.29,362900],["2018-09-24",18310.92,19088.27,18138.17,18829.15,241900],["2018-09-25",19174.64,20211.11,19088.27,20211.11,711200],["2018-09-26",20211.11,20642.97,19692.87,20124.74,500400],["2018-09-27",19001.9,20211.11,19001.9,20038.36,468100],["2018-09-28",20124.74,21593.06,19951.99,19951.99,1039500],["2018-10-01",20642.97,21074.83,20297.48,20729.34,504800],["2018-10-02",21247.58,21852.18,20470.22,20729.34,477700],["2018-10-03",20729.34,20902.09,20038.36,20383.85,453200],["2018-10-04",20729.34,21247.58,20642.97,20729.34,413400],["2018-10-05",20556.6,20556.6,19347.39,19433.76,1015500],["2018-10-08",19433.76,19433.76,18483.66,18915.52,417900],["2018-10-09",19001.9,19520.13,19001.9,19347.39,279300],["2018-10-10",19347.39,19433.76,19001.9,19174.64,271500],["2018-10-11",18570.04,18570.04,17274.45,17274.45,1074100],["2018-10-12",16410.73,17792.68,16410.73,17706.31,417800],["2018-10-15",17792.68,17879.06,17015.33,17015.33,192500],["2018-10-16",17015.33,17706.31,17015.33,17447.2,202700],["2018-10-17",17965.43,18310.92,17879.06,18224.55,296800],["2018-10-18",18138.17,18138.17,17360.82,17706.31,158500],["2018-10-19",17533.57,17792.68,17101.71,17792.68,163900],["2018-10-22",18051.8,18051.8,17101.71,17188.08,209200],["2018-10-23",17101.71,17188.08,16151.61,16756.22,255300],["2018-10-24",16410.73,16583.47,15719.75,15978.87,225200],["2018-10-25",15287.89,16237.98,14769.66,15719.75,326800],["2018-10-26",15978.87,16237.98,15287.89,15287.89,150800],["2018-10-29",15201.52,15547.01,15201.52,15287.89,122500],["2018-10-30",15201.52,15806.12,15115.14,15374.26,236200],["2018-10-31",15633.38,16237.98,15633.38,16065.24,263100],["2018-11-01",16065.24,16065.24,15547.01,15719.75,125200],["2018-11-02",15633.38,16237.98,15460.63,16065.24,169700],["2018-11-05",15978.87,16237.98,15719.75,16237.98,108500],["2018-11-06",16410.73,16842.59,15978.87,16497.1,392900],["2018-11-07",16497.1,16583.47,16065.24,16151.61,141300],["2018-11-08",16410.73,16410.73,15978.87,16065.24,91300],["2018-11-09",15719.75,15806.12,15201.52,15201.52,298200],["2018-11-12",15115.14,15719.75,15115.14,15719.75,207500],["2018-11-13",15374.26,15633.38,15115.14,15374.26,168600],["2018-11-14",14942.4,15287.89,14683.28,14942.4,243100],["2018-11-15",14856.03,15201.52,14856.03,15115.14,108300],["2018-11-16",15201.52,15806.12,15115.14,15374.26,212300],["2018-11-19",15719.75,15892.5,15460.63,15719.75,142500],["2018-11-20",15719.75,15806.12,15460.63,15719.75,152300],["2018-11-21",15719.75,15719.75,15201.52,15719.75,150500],["2018-11-22",15806.12,15978.87,15460.63,15460.63,91100],["2018-11-23",15460.63,15547.01,15115.14,15115.14,98100],["2018-11-26",15115.14,15201.52,14683.28,15028.77,69600],["2018-11-27",15201.52,15201.52,14683.28,14769.66,110300],["2018-11-28",14683.28,15115.14,14683.28,15115.14,70200],["2018-11-29",15028.77,15115.14,14769.66,14769.66,64500],["2018-11-30",14942.4,15028.77,14769.66,15028.77,60700],["2018-12-03",15374.26,15719.75,15374.26,15719.75,165600],["2018-12-04",15719.75,15806.12,15460.63,15460.63,61900],["2018-12-05",15287.89,15547.01,15201.52,15547.01,126200],["2018-12-06",15633.38,16324.36,15547.01,16065.24,415600],["2018-12-07",16065.24,16237.98,15978.87,15978.87,188000],["2018-12-10",15978.87,16324.36,15978.87,16151.61,123500],["2018-12-11",15978.87,15978.87,15633.38,15633.38,149800],["2018-12-12",15806.12,16065.24,15633.38,15892.5,198700],["2018-12-13",16065.24,16151.61,15806.12,15892.5,33700],["2018-12-14",15892.5,16065.24,15719.75,15719.75,142500],["2018-12-17",15633.38,15719.75,15287.89,15287.89,130000],["2018-12-18",15201.52,15201.52,14683.28,14942.4,158600],["2018-12-19",14769.66,14856.03,14251.42,14337.79,241000],["2018-12-20",14337.79,14596.91,12955.84,14251.42,145300],["2018-12-21",14165.05,14596.91,14165.05,14424.17,73800],["2018-12-24",14424.17,14510.54,14078.68,14078.68,109400],["2018-12-25",13819.56,13819.56,13214.96,13646.82,196200],["2018-12-26",13733.19,13992.31,13474.07,13474.07,75000],["2018-12-27",13819.56,14251.42,13819.56,13819.56,131800],["2018-12-28",13905.93,13992.31,12955.84,13646.82,131300],["2019-01-02",13905.93,13905.93,13387.7,13560.44,54600],["2019-01-03",13819.56,13819.56,13128.58,13128.58,76200],["2019-01-04",13042.21,13560.44,13042.21,13474.07,73200],["2019-01-07",13819.56,13819.56,13474.07,13646.82,69000],["2019-01-08",13646.82,13819.56,13646.82,13819.56,42800],["2019-01-09",13992.31,14165.05,13905.93,13992.31,50200],["2019-01-10",14251.42,15028.77,14078.68,14510.54,348800],["2019-01-11",14683.28,14856.03,14251.42,14596.91,165700],["2019-01-14",14769.66,14769.66,14078.68,14337.79,34550],["2019-01-15",14337.79,14424.17,14165.05,14337.79,149600],["2019-01-16",14596.91,14769.66,14337.79,14337.79,80300],["2019-01-17",14337.79,14337.79,14165.05,14165.05,12500],["2019-01-18",14165.05,14165.05,13301.33,13387.7,250500],["2019-01-21",13387.7,13387.7,12783.09,13301.33,300500],["2019-01-22",13560.44,13646.82,13042.21,13042.21,73400],["2019-01-23",13214.96,13301.33,12955.84,13042.21,63900],["2019-01-24",13128.58,13387.7,13128.58,13214.96,96800],["2019-01-25",13301.33,13387.7,13128.58,13128.58,64200],["2019-01-28",13387.7,13387.7,13214.96,13387.7,75700],["2019-01-29",13214.96,13301.33,13214.96,13214.96,56900],["2019-01-30",13214.96,13560.44,13128.58,13301.33,82600],["2019-01-31",13387.7,13474.07,13128.58,13301.33,103600],["2019-02-01",13301.33,13474.07,13214.96,13301.33,70300],["2019-02-11",13387.7,13560.44,13301.33,13560.44,65600],["2019-02-12",13560.44,13905.93,13387.7,13905.93,427700],["2019-02-13",13992.31,14769.66,13992.31,14683.28,406100],["2019-02-14",14683.28,14683.28,14337.79,14596.91,159800],["2019-02-15",14596.91,14683.28,14337.79,14424.17,210400],["2019-02-18",14683.28,15287.89,14683.28,15287.89,416000],["2019-02-19",15287.89,15287.89,14683.28,14769.66,209200],["2019-02-20",14769.66,14942.4,14596.91,14683.28,146600],["2019-02-21",14856.03,15115.14,14510.54,14683.28,178100],["2019-02-22",14683.28,15028.77,14510.54,14769.66,193500],["2019-02-25",15028.77,15115.14,14769.66,14856.03,100200],["2019-02-26",14856.03,14856.03,14510.54,14510.54,109800],["2019-02-27",14769.66,14769.66,14424.17,14510.54,180500],["2019-02-28",14683.28,14769.66,14251.42,14251.42,183600],["2019-03-01",14251.42,14596.91,14251.42,14510.54,121100],["2019-03-04",14769.66,15892.5,14769.66,15892.5,274400],["2019-03-05",16756.22,17274.45,16065.24,16151.61,678000],["2019-03-06",16065.24,17619.94,15978.87,17619.94,776300],["2019-03-07",17619.94,17879.06,17188.08,17533.57,435200],["2019-03-08",17360.82,17360.82,16928.96,17360.82,371200],["2019-03-11",17188.08,17274.45,16583.47,16756.22,596400],["2019-03-12",17274.45,17360.82,16583.47,16928.96,712500],["2019-03-13",16928.96,17101.71,16497.1,16583.47,344000],["2019-03-14",16583.47,17015.33,16237.98,16324.36,295800],["2019-03-15",16324.36,17274.45,16151.61,16928.96,485900],["2019-03-18",17101.71,18138.17,16842.59,17965.43,390800],["2019-03-19",17619.94,18224.55,17101.71,17447.2,487700],["2019-03-20",17447.2,17447.2,16497.1,17101.71,374900],["2019-03-21",17533.57,17706.31,15978.87,15978.87,528000],["2019-03-22",16065.24,16583.47,15892.5,16410.73,337200],["2019-03-25",16237.98,16237.98,15719.75,15719.75,299400],["2019-03-26",15978.87,16065.24,15719.75,15978.87,291600],["2019-03-27",16237.98,16410.73,16065.24,16065.24,62200],["2019-03-28",16065.24,16237.98,15806.12,16065.24,138100],["2019-03-29",16237.98,16583.47,15978.87,15978.87,139600],["2019-04-01",16151.61,16842.59,16065.24,16842.59,465700],["2019-04-02",17101.71,17533.57,16928.96,17101.71,645400],["2019-04-03",17188.08,18138.17,17188.08,18138.17,971600],["2019-04-04",18138.17,18224.55,17706.31,17792.68,398500],["2019-04-05",17706.31,18310.92,17706.31,17965.43,437100],["2019-04-08",18138.17,18742.78,18138.17,18570.04,856600],["2019-04-09",18051.8,18829.15,17706.31,17706.31,616000],["2019-04-10",17706.31,18224.55,17274.45,17879.06,600100],["2019-04-11",17965.43,17965.43,17188.08,17188.08,468300],["2019-04-12",16842.59,17188.08,16669.85,17101.71,454200],["2019-04-16",16928.96,17274.45,16497.1,16756.22,277200],["2019-04-17",16669.85,17274.45,16410.73,16410.73,424100],["2019-04-18",15892.5,16237.98,15547.01,15806.12,582300],["2019-04-19",15719.75,16237.98,15719.75,16151.61,232600],["2019-04-22",16151.61,16583.47,16065.24,16410.73,223400],["2019-04-23",16756.22,16756.22,16410.73,16583.47,237800],["2019-04-24",16583.47,16756.22,16237.98,16410.73,261200],["2019-04-25",16410.73,16410.73,16065.24,16065.24,96300],["2019-04-26",15978.87,16324.36,15806.12,16237.98,99800],["2019-05-02",16237.98,16842.59,16237.98,16756.22,266400],["2019-05-03",16756.22,16842.59,16410.73,16497.1,120800],["2019-05-06",16410.73,16410.73,15978.87,16151.61,279500],["2019-05-07",16151.61,16324.36,16065.24,16151.61,89900],["2019-05-08",15978.87,16756.22,15892.5,16669.85,380500],["2019-05-09",16669.85,16756.22,16324.36,16410.73,94600],["2019-05-10",15892.5,16669.85,15892.5,16497.1,239800],["2019-05-13",16237.98,16583.47,16237.98,16410.73,177700],["2019-05-14",16324.36,17274.45,16237.98,17274.45,503700],["2019-05-15",17015.33,17619.94,17015.33,17101.71,327600],["2019-05-16",17274.45,17360.82,17015.33,17101.71,167700],["2019-05-17",17188.08,17533.57,17101.71,17360.82,410900],["2019-05-20",17533.57,17619.94,17274.45,17533.57,265000],["2019-05-21",17533.57,17533.57,17188.08,17274.45,212500],["2019-05-22",17360.82,17360.82,16842.59,16928.96,346900],["2019-05-23",16842.59,17274.45,16669.85,17274.45,258000],["2019-05-24",16928.96,17188.08,16669.85,16756.22,276300],["2019-05-27",16756.22,16842.59,16583.47,16583.47,157300],["2019-05-28",16669.85,16842.59,16583.47,16756.22,68200],["2019-05-29",16756.22,16842.59,16583.47,16583.47,72500],["2019-05-30",16756.22,17101.71,16583.47,16756.22,95900],["2019-05-31",16669.85,16756.22,16237.98,16237.98,231500],["2019-06-03",16237.98,16237.98,15806.12,15806.12,292000],["2019-06-04",15892.5,16065.24,15633.38,15806.12,99700],["2019-06-05",16065.24,16151.61,15806.12,15978.87,142900],["2019-06-06",15978.87,15978.87,15806.12,15978.87,48400],["2019-06-07",16151.61,16324.36,16065.24,16237.98,152400],["2019-06-10",16410.73,16497.1,16324.36,16410.73,64100],["2019-06-11",16410.73,16583.47,16237.98,16237.98,71800],["2019-06-12",16237.98,16410.73,16065.24,16237.98,96600],["2019-06-13",16151.61,16497.1,15978.87,16324.36,86500],["2019-06-14",16324.36,16410.73,16237.98,16324.36,23000],["2019-06-17",16410.73,16410.73,15978.87,15978.87,60100],["2019-06-18",15978.87,16237.98,15978.87,16237.98,36700],["2019-06-19",16410.73,16410.73,16237.98,16237.98,62900],["2019-06-20",16237.98,16756.22,16237.98,16669.85,182600],["2019-06-21",16842.59,17101.71,16669.85,16928.96,185300],["2019-06-24",17101.71,17101.71,16842.59,16928.96,150400],["2019-06-25",16842.59,16928.96,16669.85,16669.85,90300],["2019-06-26",16669.85,16928.96,16583.47,16756.22,158900],["2019-06-27",16756.22,16756.22,16410.73,16497.1,159900],["2019-06-28",16497.1,16583.47,16237.98,16497.1,137700],["2019-07-01",16669.85,16842.59,16497.1,16583.47,131500],["2019-07-02",16237.98,16669.85,16237.98,16410.73,118600],["2019-07-03",16583.47,16583.47,16237.98,16237.98,73000],["2019-07-04",16237.98,16583.47,16151.61,16237.98,169600],["2019-07-05",16151.61,16410.73,16065.24,16237.98,104100],["2019-07-08",16237.98,16237.98,15978.87,16065.24,135200],["2019-07-09",16237.98,16237.98,15978.87,16151.61,82200],["2019-07-10",16151.61,16497.1,16151.61,16497.1,264000],["2019-07-11",16583.47,16756.22,16497.1,16583.47,141500],["2019-07-12",16669.85,16669.85,16497.1,16669.85,134900],["2019-07-15",16669.85,16669.85,16410.73,16583.47,97300],["2019-07-16",16583.47,16669.85,16237.98,16583.47,566300],["2019-07-17",16497.1,16669.85,16151.61,16669.85,313500],["2019-07-18",16669.85,17619.94,16583.47,17447.2,718400],["2019-07-19",17619.94,17619.94,17101.71,17188.08,246101],["2019-07-22",17188.08,18138.17,17101.71,17274.45,145200],["2019-07-23",17274.45,17792.68,16410.73,17706.31,499700],["2019-07-24",17619.94,18051.8,17533.57,17619.94,233000],["2019-07-25",17706.31,17879.06,17533.57,17706.31,185300],["2019-07-26",17879.06,19433.76,17879.06,17879.06,268500],["2019-07-29",17879.06,18051.8,17619.94,18051.8,242000],["2019-07-30",18051.8,18570.04,17274.45,18051.8,153700],["2019-07-31",17965.43,17965.43,17274.45,17792.68,187100],["2019-08-01",17965.43,17965.43,17792.68,17965.43,127200],["2019-08-02",17879.06,18138.17,17619.94,18138.17,213900],["2019-08-05",18138.17,18915.52,17965.43,18397.29,441200],["2019-08-06",18397.29,18742.78,18051.8,18483.66,294000],["2019-08-07",18483.66,18915.52,18397.29,18742.78,214600],["2019-08-08",18742.78,19088.27,18742.78,18915.52,338700],["2019-08-09",19088.27,19261.01,18915.52,18915.52,211000],["2019-08-12",19174.64,20729.34,18915.52,19174.64,293800],["2019-08-13",19001.9,19001.9,18570.04,18742.78,153700],["2019-08-14",18829.15,19001.9,18656.41,18829.15,81000],["2019-08-15",18742.78,18742.78,18397.29,18483.66,116600],["2019-08-16",18483.66,18829.15,18224.55,18570.04,258700],["2019-08-19",18656.41,18656.41,18483.66,18570.04,106400],["2019-08-20",18483.66,18570.04,18397.29,18397.29,189700],["2019-08-21",17965.43,19001.9,17274.45,18570.04,374800],["2019-08-22",18570.04,18570.04,18310.92,18397.29,235000],["2019-08-23",18397.29,18570.04,18138.17,18483.66,157300],["2019-08-26",18310.92,18310.92,17533.57,17792.68,396100],["2019-08-27",17792.68,18051.8,17447.2,17447.2,292400],["2019-08-28",18051.8,18051.8,17447.2,17706.31,219400],["2019-08-29",17706.31,17706.31,17447.2,17533.57,94300],["2019-08-30",17533.57,17619.94,17274.45,17447.2,161000],["2019-09-03",17274.45,17619.94,17274.45,17360.82,98100],["2019-09-04",17706.31,17965.43,17447.2,17706.31,133700],["2019-09-05",18051.8,18051.8,17706.31,17706.31,92700],["2019-09-06",17965.43,17965.43,17792.68,17879.06,104900],["2019-09-09",16151.61,18138.17,16151.61,17792.68,65300],["2019-09-10",17965.43,17965.43,16583.47,17188.08,229800],["2019-09-11",17360.82,17360.82,16497.1,17015.33,106900],["2019-09-12",17360.82,17533.57,17015.33,17533.57,78400],["2019-09-13",17879.06,17879.06,17533.57,17619.94,122300],["2019-09-16",18138.17,18570.04,17706.31,18051.8,155800],["2019-09-17",18051.8,18224.55,17706.31,17706.31,214700],["2019-09-18",17706.31,18051.8,17533.57,18051.8,180900],["2019-09-19",17879.06,18310.92,17879.06,18051.8,55700],["2019-09-20",17965.43,18051.8,17965.43,18051.8,84200],["2019-09-23",18224.55,18829.15,17879.06,17879.06,216100],["2019-09-24",17879.06,17965.43,17792.68,17792.68,138400],["2019-09-25",18150.33,18150.33,17613.86,17703.27,52300],["2019-09-26",17703.27,17792.68,17166.81,17345.63,109300],["2019-09-27",17345.63,17882.1,17345.63,17524.45,68000],["2019-09-30",17792.68,17792.68,17345.63,17524.45,96800],["2019-10-01",17345.63,17435.04,17256.22,17435.04,45700],["2019-10-02",17703.27,17703.27,16987.99,16987.99,83300],["2019-10-03",17256.22,17256.22,16809.17,16987.99,54400],["2019-10-04",17166.81,17166.81,16987.99,16987.99,31100],["2019-10-07",17703.27,17703.27,16809.17,16987.99,27500],["2019-10-08",16987.99,17256.22,16719.76,16719.76,132000],["2019-10-09",16898.58,17166.81,16540.94,16987.99,103500],["2019-10-10",17345.63,17435.04,17077.4,17166.81,19600],["2019-10-11",17077.4,17882.1,16093.89,17435.04,281600],["2019-10-14",17882.1,17971.51,17435.04,17435.04,54800],["2019-10-15",17613.86,17613.86,16987.99,16987.99,113100],["2019-10-16",16987.99,17345.63,16540.94,16987.99,83100],["2019-10-17",17345.63,17345.63,16898.58,17166.81,41600],["2019-10-18",17166.81,17166.81,16987.99,17166.81,36600],["2019-10-21",17166.81,17166.81,16987.99,17166.81,54600],["2019-10-22",17256.22,18329.15,17166.81,17256.22,163000],["2019-10-23",17256.22,17703.27,17256.22,17345.63,18000],["2019-10-24",17256.22,17524.45,16987.99,17166.81,62800],["2019-10-25",17166.81,17524.45,17077.4,17256.22,27000],["2019-10-28",17256.22,17345.63,17166.81,17166.81,24300],["2019-10-29",17166.81,17166.81,16898.58,17077.4,78800],["2019-10-30",16898.58,17166.81,16898.58,17166.81,57800],["2019-10-31",17166.81,17166.81,16987.99,16987.99,35900],["2019-11-01",17166.81,17256.22,16809.17,16987.99,50400],["2019-11-04",17166.81,17166.81,16809.17,16987.99,80000],["2019-11-05",16987.99,17077.4,16809.17,17077.4,80500],["2019-11-06",17077.4,17077.4,16898.58,16987.99,33500],["2019-11-07",17256.22,17613.86,17077.4,17077.4,15300],["2019-11-08",17077.4,17166.81,17077.4,17166.81,16100],["2019-11-11",16987.99,16987.99,16987.99,16987.99,16100],["2019-11-12",17166.81,17345.63,16987.99,16987.99,31508],["2019-11-13",16987.99,17077.4,16898.58,16987.99,54000],["2019-11-14",16987.99,17256.22,16719.76,17077.4,233600],["2019-11-15",17256.22,17345.63,16987.99,17166.81,47400],["2019-11-18",17256.22,17345.63,16987.99,17166.81,32500],["2019-11-19",17166.81,17166.81,17077.4,17166.81,29800],["2019-11-20",17166.81,17166.81,16898.58,16987.99,81600],["2019-11-21",17077.4,17524.45,16987.99,17077.4,72900],["2019-11-22",17077.4,17166.81,16987.99,17166.81,19700],["2019-11-25",17077.4,17077.4,16809.17,16987.99,32900],["2019-11-26",17166.81,17166.81,16987.99,16987.99,13100],["2019-11-27",17077.4,17077.4,16809.17,16987.99,56500],["2019-11-28",17077.4,17256.22,16809.17,16898.58,34400],["2019-11-29",17077.4,17077.4,16809.17,16987.99,19800],["2019-12-02",17166.81,17345.63,16719.76,16987.99,44000],["2019-12-03",16987.99,16987.99,16630.35,16987.99,36600],["2019-12-04",16898.58,16987.99,16809.17,16987.99,29600],["2019-12-05",16987.99,16987.99,16809.17,16898.58,63000],["2019-12-06",16898.58,16987.99,16809.17,16898.58,52200],["2019-12-09",17077.4,17166.81,15915.06,16898.58,134600],["2019-12-10",17077.4,17077.4,16719.76,16809.17,27100],["2019-12-11",16898.58,16898.58,16183.3,16272.71,76900],["2019-12-12",16272.71,16898.58,16272.71,16272.71,121900],["2019-12-13",16719.76,16719.76,16362.12,16540.94,74100],["2019-12-16",16451.53,16451.53,16272.71,16272.71,74600],["2019-12-17",16272.71,16272.71,16183.3,16272.71,25000],["2019-12-18",16272.71,16451.53,16183.3,16272.71,35900],["2019-12-19",16362.12,16719.76,16272.71,16719.76,186400],["2019-12-20",16630.35,16630.35,16362.12,16362.12,80600],["2019-12-23",16540.94,16540.94,16272.71,16451.53,48500],["2019-12-24",16540.94,16540.94,16362.12,16451.53,28500],["2019-12-25",16451.53,16540.94,16451.53,16540.94,25500],["2019-12-26",16362.12,16540.94,16362.12,16540.94,18900],["2019-12-27",16630.35,16630.35,16272.71,16451.53,27600],["2019-12-30",16540.94,16540.94,16272.71,16362.12,42500],["2019-12-31",16362.12,16362.12,16093.89,16272.71,50200],["2020-01-02",16272.71,16362.12,16272.71,16362.12,4800],["2020-01-03",16362.12,16540.94,16272.71,16272.71,54700],["2020-01-06",16362.12,16898.58,16362.12,16719.76,116200],["2020-01-07",16540.94,16630.35,16362.12,16540.94,34000],["2020-01-08",16540.94,16809.17,16093.89,16362.12,149000],["2020-01-09",16362.12,16362.12,15915.06,15915.06,85000],["2020-01-10",15915.06,15915.06,15646.83,15825.65,65000],["2020-01-13",15646.83,15825.65,15557.42,15557.42,34900],["2020-01-14",15646.83,15646.83,15468.01,15557.42,92400],["2020-01-15",15557.42,15646.83,15557.42,15646.83,29600],["2020-01-16",15646.83,16004.48,15646.83,15736.24,62700],["2020-01-17",15825.65,15825.65,15646.83,15736.24,25400],["2020-01-20",15825.65,16093.89,15646.83,15736.24,61000],["2020-01-21",15825.65,16004.48,15736.24,15915.06,52700],["2020-01-22",15915.06,16093.89,15915.06,16093.89,18900],["2020-01-30",15825.65,16004.48,15646.83,15915.06,46000],["2020-01-31",15736.24,15736.24,15289.19,15289.19,50300],["2020-02-03",15199.78,15199.78,14305.68,14484.5,115100],["2020-02-04",15020.96,15915.06,14037.44,14573.91,78200],["2020-02-05",14573.91,14663.32,14484.5,14573.91,92400],["2020-02-06",14663.32,14842.14,14573.91,14842.14,59600],["2020-02-07",14931.55,14931.55,14842.14,14842.14,75100],["2020-02-10",14752.73,14752.73,14752.73,14752.73,41100],["2020-02-11",14842.14,14931.55,14752.73,14752.73,40300],["2020-02-12",15020.96,16004.48,14663.32,14842.14,46700],["2020-02-13",14842.14,14931.55,14752.73,14842.14,39800],["2020-02-14",14842.14,14842.14,14663.32,14752.73,57800],["2020-02-17",14752.73,14752.73,14395.09,14484.5,68000],["2020-02-18",14484.5,14573.91,13858.62,14305.68,96900],["2020-02-19",14752.73,14752.73,14216.27,14216.27,35500],["2020-02-20",14216.27,14484.5,14126.86,14126.86,46800],["2020-02-21",14305.68,14305.68,14037.44,14037.44,27300],["2020-02-24",13948.03,13948.03,13500.98,13590.39,118900],["2020-02-25",13590.39,14305.68,13322.16,13590.39,109200],["2020-02-26",13590.39,13590.39,13322.16,13411.57,12400],["2020-02-27",13948.03,14126.86,13143.34,13411.57,52800],["2020-02-28",13411.57,13500.98,13232.75,13500.98,76200],["2020-03-02",13500.98,13948.03,13411.57,13590.39,14200],["2020-03-03",13858.62,14126.86,13590.39,13679.8,17500],["2020-03-04",13679.8,13679.8,13500.98,13590.39,12600],["2020-03-05",14037.44,14037.44,13500.98,13500.98,29000],["2020-03-06",13500.98,13590.39,13411.57,13590.39,5400],["2020-03-09",12964.52,13232.75,12249.24,12249.24,90500],["2020-03-10",11265.72,11712.77,11176.31,11623.36,141300],["2020-03-11",11623.36,11623.36,10997.49,11265.72,105700],["2020-03-12",10908.08,10908.08,10192.79,10192.79,109500],["2020-03-13",9477.51,9745.74,9209.28,9298.69,332600],["2020-03-16",9298.69,9477.51,9298.69,9477.51,32200],["2020-03-17",8941.05,9477.51,8941.05,9477.51,52900],["2020-03-18",9477.51,9835.15,9388.1,9566.92,122200],["2020-03-19",9388.1,9477.51,9119.87,9477.51,57100],["2020-03-20",9477.51,9745.74,9298.69,9656.33,124200],["2020-03-23",9656.33,9656.33,8762.23,8762.23,134500],["2020-03-24",8315.17,8762.23,8225.76,8315.17,55400],["2020-03-25",8851.64,8851.64,8315.17,8583.41,168600],["2020-03-26",8583.41,8672.82,8225.76,8225.76,50000],["2020-03-27",8494.0,8672.82,8136.35,8315.17,62700],["2020-03-30",8046.94,8046.94,7510.48,7510.48,149800],["2020-03-31",7510.48,7689.3,6795.2,6795.2,519000],["2020-04-01",6169.32,7331.66,6169.32,7152.84,142400],["2020-04-03",7689.3,7868.12,7510.48,7868.12,147000],["2020-04-06",8315.17,8583.41,8046.94,8583.41,285700],["2020-04-07",9119.87,9209.28,8494.0,9030.46,304500],["2020-04-08",8941.05,9209.28,8494.0,9119.87,177600],["2020-04-09",9119.87,10013.97,9030.46,10013.97,412100],["2020-04-10",9745.74,10282.2,9656.33,10282.2,251000],["2020-04-13",10371.62,11265.72,10282.2,11265.72,233100],["2020-04-14",11265.72,11444.54,10729.26,11265.72,333000],["2020-04-15",10997.49,11355.13,10639.85,11176.31,234600],["2020-04-16",10908.08,11176.31,10729.26,10908.08,178900],["2020-04-17",10997.49,11981.0,10997.49,11981.0,89000],["2020-04-20",11981.0,13143.34,11981.0,13143.34,825600],["2020-04-21",14395.09,14395.09,12428.06,13679.8,891900],["2020-04-22",13411.57,13679.8,12785.7,13411.57,203400],["2020-04-23",13411.57,13858.62,12875.11,13232.75,228500],["2020-04-24",13411.57,13411.57,12606.88,12606.88,171800],["2020-04-27",12606.88,12606.88,11712.77,11891.59,319100],["2020-04-28",11712.77,11891.59,11355.13,11533.95,238600],["2020-04-29",11802.18,12606.88,11623.36,12517.47,216900],["2020-05-04",12964.52,12964.52,12159.82,12428.06,94800],["2020-05-05",12517.47,12517.47,12070.41,12249.24,45300],["2020-05-06",12428.06,12696.29,12070.41,12428.06,184100],["2020-05-07",12428.06,12517.47,12338.65,12428.06,93500],["2020-05-08",12517.47,12696.29,12338.65,12338.65,280600],["2020-05-11",12428.06,12964.52,12338.65,12696.29,290400],["2020-05-12",12785.7,12785.7,12606.88,12696.29,114600],["2020-05-13",12696.29,13948.03,12517.47,13232.75,314000],["2020-05-14",12964.52,13232.75,12875.11,12875.11,167100],["2020-05-15",13053.93,13053.93,12696.29,12875.11,105200],["2020-05-18",12964.52,13143.34,12875.11,12964.52,108000],["2020-05-19",13053.93,13590.39,12964.52,13053.93,153500],["2020-05-20",13053.93,13053.93,12696.29,12964.52,122200],["2020-05-21",13143.34,13143.34,12606.88,12696.29,102500],["2020-05-22",12875.11,12875.11,12338.65,12338.65,183800],["2020-05-25",12338.65,12696.29,12159.82,12606.88,143600],["2020-05-26",12696.29,13500.98,12696.29,13232.75,451600],["2020-05-27",13322.16,13322.16,12875.11,12875.11,130400],["2020-05-28",12964.52,13053.93,12696.29,12785.7,220700],["2020-05-29",12785.7,12785.7,12517.47,12517.47,211600],["2020-06-01",13143.34,13143.34,12696.29,12785.7,51300],["2020-06-02",13053.93,13322.16,12875.11,12964.52,176800],["2020-06-03",13053.93,13143.34,12875.11,13143.34,119900],["2020-06-04",13232.75,13232.75,12964.52,13053.93,132400],["2020-06-05",13053.93,13143.34,12875.11,13143.34,133600],["2020-06-08",13411.57,14305.68,13322.16,14216.27,641300],["2020-06-09",13858.62,14752.73,13679.8,14395.09,475100],["2020-06-10",14663.32,14752.73,14216.27,14663.32,204000],["2020-06-11",14663.32,14663.32,13322.16,13411.57,452100],["2020-06-12",12964.52,13411.57,12338.65,13411.57,259400],["2020-06-15",13411.57,13411.57,12696.29,12696.29,103100],["2020-06-16",12696.29,13053.93,12696.29,12964.52,85300],["2020-06-17",13143.34,13143.34,12785.7,12964.52,84500],["2020-06-18",12964.52,12964.52,12785.7,12875.11,58000],["2020-06-19",12875.11,13948.03,12875.11,13948.03,90600],["2020-06-22",13948.03,13948.03,13500.98,13769.21,146600],["2020-06-23",13858.62,13858.62,13411.57,13590.39,143100],["2020-06-24",13948.03,14931.55,13948.03,14931.55,969100],["2020-06-25",15199.78,15915.06,14752.73,15199.78,445300],["2020-06-26",15199.78,15378.6,14305.68,14484.5,344100],["2020-06-29",14305.68,14395.09,13411.57,13948.03,249600],["2020-06-30",14037.44,14216.27,13500.98,13858.62,220900],["2020-07-01",13858.62,14216.27,13679.8,14216.27,114700],["2020-07-02",14216.27,14484.5,13858.62,14216.27,111200],["2020-07-03",14395.09,14752.73,14216.27,14663.32,241300],["2020-07-06",14842.14,15289.19,14752.73,14931.55,168300],["2020-07-07",14931.55,14931.55,14573.91,14573.91,122800],["2020-07-08",14752.73,14752.73,14395.09,14663.32,84800],["2020-07-09",14752.73,15110.37,14663.32,14931.55,158900],["2020-07-10",14842.14,15199.78,14573.91,14842.14,284400],["2020-07-13",15020.96,15110.37,14573.91,14663.32,164700],["2020-07-14",14663.32,15020.96,14484.5,14931.55,173000],["2020-07-15",15110.37,15199.78,14842.14,14842.14,147000],["2020-07-16",14842.14,15020.96,14752.73,14752.73,97800],["2020-07-17",15199.78,15915.06,15110.37,15378.6,830400],["2020-07-20",15557.42,15646.83,14931.55,15020.96,266000],["2020-07-21",15020.96,15110.37,14663.32,14752.73,172200],["2020-07-22",14842.14,15110.37,14842.14,14842.14,163300],["2020-07-23",14931.55,15110.37,14663.32,15110.37,187200],["2020-07-24",15020.96,15110.37,13679.8,13769.21,515100],["2020-07-27",13322.16,13411.57,12428.06,12428.06,366800],["2020-07-28",12070.41,13232.75,11981.0,13143.34,234800],["2020-07-29",12964.52,12964.52,12070.41,12517.47,219800],["2020-07-30",12696.29,12964.52,12428.06,12875.11,184700],["2020-07-31",12517.47,12875.11,12517.47,12517.47,159800],["2020-08-03",12606.88,13053.93,12517.47,12964.52,190400],["2020-08-04",13143.34,13500.98,13053.93,13322.16,287300],["2020-08-05",13322.16,14216.27,13322.16,14037.44,278000],["2020-08-06",14395.09,14395.09,13948.03,14216.27,215200],["2020-08-07",14305.68,14305.68,13948.03,14126.86,206500],["2020-08-10",14126.86,14573.91,14037.44,14305.68,253700],["2020-08-11",14395.09,14663.32,14305.68,14305.68,176300],["2020-08-12",14395.09,14573.91,14305.68,14573.91,252100],["2020-08-13",14573.91,14842.14,14484.5,14573.91,208700],["2020-08-14",14663.32,14663.32,14126.86,14216.27,213000],["2020-08-17",14216.27,14395.09,14037.44,14395.09,87400],["2020-08-18",14395.09,14395.09,14037.44,14216.27,111700],["2020-08-19",14395.09,14395.09,14216.27,14216.27,146300],["2020-08-20",14305.68,14395.09,14126.86,14216.27,97200],["2020-08-21",14216.27,14484.5,14216.27,14484.5,144300],["2020-08-24",14573.91,15289.19,14573.91,15020.96,451600],["2020-08-25",15020.96,15646.83,15020.96,15557.42,535900],["2020-08-26",15468.01,16540.94,15468.01,16272.71,675500],["2020-08-27",16272.71,16630.35,15915.06,16451.53,433900],["2020-08-28",16540.94,16540.94,16004.48,16004.48,415700],["2020-08-31",16093.89,16183.3,15825.65,16004.48,392700],["2020-09-01",16004.48,16719.76,16004.48,16272.71,305400],["2020-09-03",16272.71,16630.35,16093.89,16093.89,249800],["2020-09-04",16093.89,16272.71,15646.83,16183.3,233500],["2020-09-07",16004.48,16272.71,15915.06,15915.06,258400],["2020-09-08",15915.06,16004.48,15825.65,16004.48,152417],["2020-09-09",15825.65,16451.53,15646.83,16183.3,575000],["2020-09-10",16272.71,16362.12,16093.89,16272.71,158400],["2020-09-11",16272.71,16362.12,16093.89,16183.3,149100],["2020-09-14",16183.3,16451.53,16093.89,16451.53,444100],["2020-09-15",16451.53,16719.76,16451.53,16630.35,362900],["2020-09-16",16630.35,18060.92,16630.35,17524.45,607400],["2020-09-17",17524.45,17613.86,16719.76,17166.81,363800],["2020-09-18",16898.58,17166.81,16809.17,16987.99,207700],["2020-09-21",17077.4,17256.22,16809.17,16809.17,317600],["2020-09-22",16809.17,16987.99,16630.35,16987.99,394900],["2020-09-23",17077.4,17256.22,16898.58,17077.4,255600],["2020-09-24",17077.4,17454.8,16605.65,16605.65,426200],["2020-09-25",16605.65,16700.0,16133.9,16322.6,365300],["2020-09-28",16416.95,16511.3,16039.55,16039.55,331200],["2020-09-29",16039.55,16416.95,16039.55,16039.55,337500],["2020-09-30",16039.55,16133.9,15756.5,15945.2,169900],["2020-10-01",15945.2,16322.6,15945.2,16039.55,276900],["2020-10-02",16228.25,16228.25,15473.45,15756.5,302400],["2020-10-05",15945.2,16322.6,15850.85,16322.6,316400],["2020-10-06",16511.3,16700.0,16228.25,16700.0,468200],["2020-10-07",16605.65,16605.65,16228.25,16322.6,218500],["2020-10-08",16322.6,16605.65,16133.9,16228.25,177300],["2020-10-09",16039.55,16322.6,16039.55,16133.9,110200],["2020-10-12",16228.25,16322.6,15756.5,15756.5,210000],["2020-10-13",15756.5,15850.85,15662.15,15756.5,159200],["2020-10-14",15756.5,15756.5,15379.1,15567.8,204100],["2020-10-15",15379.1,15567.8,15190.4,15284.75,217900],["2020-10-16",15284.75,15284.75,15096.05,15284.75,179200],["2020-10-19",15284.75,15284.75,14341.24,14341.24,478700],["2020-10-20",14246.89,14246.89,13209.04,13869.49,382700],["2020-10-21",13869.49,13963.84,13397.74,13775.14,204300],["2020-10-22",13775.14,13775.14,13586.44,13680.79,108900],["2020-10-23",13586.44,13869.49,13492.09,13869.49,111000],["2020-10-26",13869.49,13869.49,13586.44,13680.79,184600],["2020-10-27",13680.79,13775.14,13303.39,13397.74,127000],["2020-10-28",13397.74,13397.74,12737.29,12831.64,264600],["2020-10-29",12737.29,12925.99,12548.59,12925.99,86200],["2020-10-30",13303.39,13492.09,13114.69,13209.04,137200],["2020-11-02",13303.39,13303.39,13020.34,13209.04,45400],["2020-11-03",13397.74,13586.44,13303.39,13303.39,53500],["2020-11-04",13303.39,14058.19,13209.04,13775.14,188400],["2020-11-05",13869.49,13869.49,13586.44,13586.44,88000],["2020-11-06",13680.79,13680.79,13397.74,13492.09,24300],["2020-11-09",13492.09,13680.79,13492.09,13586.44,73900],["2020-11-10",13775.14,14152.54,13775.14,13775.14,218570],["2020-11-11",13963.84,14341.24,13869.49,14152.54,229100],["2020-11-12",14246.89,14529.94,14246.89,14435.59,183400],["2020-11-13",14529.94,14529.94,14152.54,14246.89,129100],["2020-11-16",14341.24,14341.24,13775.14,13775.14,214800],["2020-11-17",13775.14,14152.54,13680.79,14152.54,200200],["2020-11-18",14152.54,14152.54,13869.49,14058.19,197000],["2020-11-19",13963.84,14435.59,13963.84,14341.24,254500],["2020-11-20",14435.59,15001.69,14435.59,14718.64,348000],["2020-11-23",14718.64,14718.64,14435.59,14718.64,156700],["2020-11-24",14624.29,14718.64,14341.24,14435.59,201100],["2020-11-25",14624.29,14907.34,14435.59,14529.94,239900],["2020-11-26",14529.94,14529.94,14341.24,14529.94,83200],["2020-11-27",14529.94,14529.94,14341.24,14341.24,100300],["2020-11-30",14246.89,14435.59,14246.89,14246.89,118800],["2020-12-01",14152.54,14341.24,13775.14,14152.54,145100],["2020-12-02",14152.54,14152.54,13963.84,14058.19,122200],["2020-12-03",14152.54,14246.89,13963.84,14058.19,112200],["2020-12-04",14246.89,14624.29,14152.54,14624.29,393500],["2020-12-07",14812.99,15567.8,14718.64,15473.45,440800],["2020-12-08",15473.45,15473.45,15096.05,15284.75,245600],["2020-12-09",15473.45,15473.45,15190.4,15190.4,371900],["2020-12-10",15284.75,15284.75,14907.34,15096.05,284900],["2020-12-11",15096.05,15379.1,15096.05,15284.75,383900],["2020-12-14",15379.1,15567.8,15284.75,15284.75,300500],["2020-12-15",15284.75,16228.25,15096.05,15850.85,823100],["2020-12-16",15850.85,16039.55,15662.15,15850.85,157500],["2020-12-17",15850.85,15850.85,15473.45,15567.8,282400],["2020-12-18",15567.8,16228.25,15567.8,16039.55,671300],["2020-12-21",16228.25,16888.7,16228.25,16511.3,644800],["2020-12-22",15001.69,17549.15,15001.69,17171.75,778300],["2020-12-23",17171.75,17454.8,16605.65,16605.65,896100],["2020-12-24",16700.0,16888.7,15850.85,16322.6,476900],["2020-12-25",16322.6,16700.0,16133.9,16700.0,246600],["2020-12-28",16794.35,17926.55,16605.65,17549.15,1069300],["2020-12-29",17737.85,18115.25,17360.45,17454.8,601700],["2020-12-30",17454.8,17454.8,16794.35,17077.4,358000],["2020-12-31",17077.4,17171.75,16700.0,16983.05,332300],["2021-01-04",17171.75,17549.15,16983.05,17360.45,579100],["2021-01-05",17360.45,17454.8,16983.05,16983.05,410800],["2021-01-06",17171.75,17549.15,16983.05,17077.4,657200],["2021-01-07",17360.45,17549.15,16888.7,17360.45,620000],["2021-01-08",17454.8,18398.31,17454.8,18398.31,1063700],["2021-01-11",18681.36,20190.96,18681.36,20190.96,1559200],["2021-01-12",21889.27,22172.32,19530.51,20757.06,871900],["2021-01-13",20757.06,21228.81,19907.91,20096.61,683650],["2021-01-14",20285.31,20474.01,19341.81,20096.61,436100],["2021-01-15",20190.96,21040.11,20002.26,20945.76,793600],["2021-01-18",20757.06,20945.76,20285.31,20379.66,466200],["2021-01-19",20568.36,20568.36,18398.31,18398.31,868100],["2021-01-20",18398.31,18587.01,16605.65,18398.31,716900],["2021-01-21",18587.01,19341.81,18115.25,19058.76,474300],["2021-01-22",19058.76,19436.16,18775.71,18775.71,457000],["2021-01-25",18681.36,18775.71,18115.25,18492.66,391300],["2021-01-26",18492.66,18492.66,16700.0,16983.05,462900],["2021-01-27",16700.0,16888.7,15379.1,15473.45,486500],["2021-01-28",15473.45,15473.45,13963.84,13963.84,515500],["2021-01-29",12642.94,15001.69,12642.94,14718.64,397600],["2021-02-01",15096.05,15096.05,13775.14,13775.14,159800],["2021-02-02",13680.79,14341.24,13586.44,14152.54,187600],["2021-02-03",14529.94,15567.8,14246.89,15567.8,492500],["2021-02-04",15662.15,16416.95,15662.15,16228.25,373000],["2021-02-05",15945.2,16511.3,15945.2,16228.25,175500],["2021-02-08",16228.25,16605.65,15001.69,15567.8,334300],["2021-02-09",15567.8,16228.25,15567.8,16039.55,315200],["2021-02-17",16794.35,17643.5,16794.35,17643.5,479400],["2021-02-18",19341.81,19341.81,17926.55,18398.31,634400],["2021-02-19",18398.31,18398.31,17549.15,17643.5,387000],["2021-02-22",16983.05,17926.55,16983.05,17643.5,417400],["2021-02-23",17643.5,18398.31,17643.5,18020.9,538800],["2021-02-24",18115.25,18303.95,17454.8,17454.8,412500],["2021-02-25",17549.15,18209.6,17360.45,17737.85,199000],["2021-02-26",17737.85,17737.85,17266.1,17737.85,334900],["2021-03-01",17737.85,18398.31,17454.8,18209.6,483500],["2021-03-02",18209.6,18209.6,17832.2,18020.9,195600],["2021-03-03",18209.6,18209.6,17549.15,17737.85,248200],["2021-03-04",18115.25,19058.76,16888.7,18870.06,884600],["2021-03-05",19153.11,20096.61,19153.11,19624.86,1068000],["2021-03-08",19624.86,20757.06,19624.86,20096.61,554800],["2021-03-09",20096.61,20096.61,18870.06,18870.06,657800],["2021-03-10",18870.06,18870.06,18303.95,18681.36,483700],["2021-03-11",18870.06,19247.46,18681.36,18870.06,278500],["2021-03-12",18870.06,19530.51,18398.31,18681.36,388900],["2021-03-15",18681.36,18964.41,18398.31,18492.66,226100],["2021-03-16",18492.66,18492.66,17926.55,18209.6,294200],["2021-03-17",17926.55,18775.71,17926.55,18681.36,248900],["2021-03-18",18681.36,19153.11,18398.31,18587.01,129600],["2021-03-19",18303.95,18398.31,17454.8,18303.95,366400],["2021-03-22",18303.95,18398.31,17926.55,18020.9,249000],["2021-03-23",17832.2,17926.55,17360.45,17549.15,500100],["2021-03-24",17454.8,17454.8,16322.6,16888.7,533300],["2021-03-25",16983.05,17077.4,16039.55,16511.3,279200],["2021-03-26",16605.65,16700.0,15379.1,16605.65,346500],["2021-03-29",16794.35,16983.05,16322.6,16794.35,139900],["2021-03-30",16794.35,17077.4,16700.0,17077.4,218100],["2021-03-31",16983.05,17360.45,16888.7,17171.75,237800],["2021-04-01",17171.75,17737.85,16794.35,17643.5,347400],["2021-04-02",17643.5,18020.9,17360.45,17549.15,183000],["2021-04-05",17454.8,17549.15,17171.75,17360.45,314600],["2021-04-06",17266.1,17360.45,16983.05,17360.45,285900],["2021-04-07",17549.15,17737.85,17266.1,17549.15,256000],["2021-04-08",17549.15,17643.5,17266.1,17549.15,264800],["2021-04-09",17926.55,17926.55,17171.75,17360.45,486700],["2021-04-12",17266.1,17266.1,16888.7,16983.05,584000],["2021-04-13",16983.05,17077.4,16794.35,16888.7,348500],["2021-04-14",16794.35,16888.7,16511.3,16794.35,237200],["2021-04-15",16983.05,17171.75,16511.3,16700.0,294300],["2021-04-16",16794.35,16794.35,16039.55,16511.3,241900],["2021-04-19",16133.9,16322.6,15945.2,16133.9,166700],["2021-04-20",16228.25,16228.25,15945.2,15945.2,183100],["2021-04-22",15850.85,15945.2,14529.94,14529.94,285700],["2021-04-23",14718.64,15190.4,14246.89,15096.05,194300],["2021-04-26",15379.1,15379.1,14529.94,14529.94,103900],["2021-04-27",14529.94,14624.29,14152.54,14529.94,68200],["2021-04-28",14624.29,14907.34,14435.59,14812.99,78700],["2021-04-29",14812.99,15096.05,14529.94,14718.64,98800],["2021-05-04",14152.54,14718.64,14152.54,14624.29,186900],["2021-05-05",14529.94,15662.15,14529.94,15662.15,270700],["2021-05-06",15473.45,15567.8,14907.34,15096.05,154000],["2021-05-07",14812.99,15001.69,14529.94,14812.99,91500],["2021-05-10",14812.99,14812.99,14246.89,14529.94,120000],["2021-05-11",14529.94,14907.34,14152.54,14718.64,162100],["2021-05-12",14718.64,15096.05,14718.64,14907.34,91600],["2021-05-13",14907.34,15190.4,14529.94,14529.94,133000],["2021-05-14",14529.94,14624.29,14341.24,14529.94,107900],["2021-05-17",14529.94,14624.29,14246.89,14435.59,125300],["2021-05-18",14435.59,14435.59,14152.54,14246.89,165400],["2021-05-19",14246.89,14246.89,13680.79,13775.14,206000],["2021-05-20",13775.14,13775.14,13114.69,13209.04,184300],["2021-05-21",13209.04,13775.14,12642.94,13680.79,356200],["2021-05-24",13680.79,13963.84,13586.44,13775.14,113000],["2021-05-25",13775.14,14435.59,13775.14,14246.89,186000],["2021-05-26",14246.89,14246.89,13775.14,13963.84,97700],["2021-05-27",13963.84,13963.84,13492.09,13586.44,140300],["2021-05-28",13586.44,14246.89,13586.44,14152.54,277400],["2021-05-31",14246.89,15001.69,13869.49,14907.34,340900],["2021-06-01",14341.24,15850.85,14341.24,15379.1,418700],["2021-06-02",15379.1,16133.9,15379.1,16039.55,530200],["2021-06-03",16133.9,16511.3,15662.15,16039.55,613800],["2021-06-04",16039.55,17643.5,15473.45,17549.15,1255800],["2021-06-07",17926.55,18681.36,16700.0,17549.15,692300],["2021-06-08",17832.2,17832.2,15850.85,15850.85,378400],["2021-06-09",15850.85,16228.25,15379.1,15850.85,395700],["2021-06-10",15850.85,15850.85,14624.29,15001.69,514500],["2021-06-11",15284.75,16039.55,15001.69,15379.1,226500],["2021-06-14",15567.8,16039.55,15379.1,15567.8,190700],["2021-06-15",15945.2,15945.2,15284.75,15284.75,246900],["2021-06-16",15284.75,15850.85,15284.75,15567.8,301200],["2021-06-17",15567.8,16039.55,15379.1,15756.5,263900],["2021-06-18",15756.5,15756.5,15190.4,15662.15,215400],["2021-06-21",15662.15,16228.25,15379.1,15850.85,314300],["2021-06-22",15850.85,16888.7,15850.85,16511.3,748600],["2021-06-23",16511.3,16605.65,15850.85,16039.55,159500],["2021-06-24",16039.55,16039.55,15756.5,15850.85,137700],["2021-06-25",15850.85,15850.85,15284.75,15756.5,261600],["2021-06-28",15756.5,16039.55,15379.1,15567.8,268200],["2021-06-29",15567.8,15567.8,15284.75,15379.1,333600],["2021-06-30",15379.1,15473.45,15190.4,15190.4,87400],["2021-07-01",15190.4,15379.1,14718.64,15001.69,227700],["2021-07-02",15190.4,15567.8,15190.4,15379.1,139800],["2021-07-05",15567.8,15662.15,14718.64,15096.05,118800],["2021-07-06",15284.75,15284.75,14529.94,14529.94,167000],["2021-07-07",14341.24,14529.94,13680.79,14152.54,220500],["2021-07-08",13680.79,14058.19,13680.79,13963.84,126700],["2021-07-09",13963.84,13963.84,13209.04,13303.39,220900],["2021-07-12",13303.39,13303.39,12076.84,12548.59,257100],["2021-07-13",12548.59,13020.34,12548.59,12925.99,128900],["2021-07-14",13020.34,13586.44,13020.34,13209.04,70100],["2021-07-15",13209.04,13492.09,12925.99,13492.09,71600],["2021-07-16",13397.74,13586.44,12737.29,12925.99,110600],["2021-07-19",12737.29,12737.29,11888.14,11888.14,245100],["2021-07-20",11793.79,12454.24,11322.03,12454.24,111600],["2021-07-21",12454.24,12642.94,12265.54,12359.89,49400],["2021-07-22",12359.89,12831.64,12359.89,12642.94,80400],["2021-07-23",12642.94,12642.94,12265.54,12454.24,74200],["2021-07-26",12454.24,12642.94,12265.54,12642.94,51900],["2021-07-27",12359.89,12925.99,12359.89,12642.94,114300],["2021-07-28",12642.94,12642.94,12359.89,12359.89,59200],["2021-07-29",12359.89,12831.64,12359.89,12831.64,59000],["2021-07-30",12737.29,12831.64,12548.59,12737.29,69400],["2021-08-02",12548.59,12831.64,12454.24,12831.64,94200],["2021-08-03",12642.94,12737.29,12642.94,12737.29,34500],["2021-08-04",12831.64,13020.34,12642.94,12831.64,90200],["2021-08-05",12831.64,12925.99,12642.94,12925.99,71000],["2021-08-06",12925.99,13209.04,12831.64,13020.34,127800],["2021-08-09",13020.34,13114.69,12831.64,13114.69,57000],["2021-08-10",13114.69,13680.79,13114.69,13680.79,170200],["2021-08-11",13775.14,13869.49,13680.79,13680.79,156500],["2021-08-12",13680.79,13680.79,13397.74,13492.09,91500],["2021-08-13",13492.09,13492.09,12925.99,13114.69,124900],["2021-08-16",13114.69,13397.74,13114.69,13397.74,101900],["2021-08-17",13397.74,13492.09,13209.04,13397.74,108400],["2021-08-18",13397.74,13492.09,13209.04,13397.74,63800],["2021-08-19",13397.74,13397.74,13209.04,13303.39,87900],["2021-08-20",13303.39,13303.39,12737.29,12925.99,128300],["2021-08-23",12925.99,12925.99,12265.54,12359.89,132600],["2021-08-24",12454.24,12737.29,12454.24,12642.94,57100],["2021-08-25",12548.59,12737.29,12548.59,12737.29,28400],["2021-08-26",12831.64,12831.64,12642.94,12737.29,50700],["2021-08-27",12548.59,12737.29,12548.59,12642.94,72800],["2021-08-30",12737.29,13114.69,12737.29,13114.69,71300],["2021-08-31",13114.69,13303.39,13020.34,13209.04,79000],["2021-09-01",13209.04,13209.04,13020.34,13209.04,41700],["2021-09-06",13209.04,14058.19,13209.04,14058.19,245200],["2021-09-07",13963.84,13963.84,13586.44,13586.44,105400],["2021-09-08",13586.44,13586.44,13397.74,13586.44,27100],["2021-09-09",13492.09,13775.14,13397.74,13586.44,90900],["2021-09-10",13586.44,13586.44,13397.74,13397.74,81700],["2021-09-13",13586.44,13963.84,13397.74,13775.14,239000],["2021-09-14",13775.14,13869.49,13397.74,13397.74,85000],["2021-09-15",13397.74,14246.89,13397.74,14058.19,241200],["2021-09-16",14341.24,14812.99,14152.54,14246.89,291300],["2021-09-17",14246.89,14341.24,14152.54,14246.89,148900],["2021-09-20",14341.24,14341.24,13963.84,13963.84,249200],["2021-09-21",13869.49,14058.19,13492.09,14058.19,185000],["2021-09-22",14152.54,15190.4,13963.84,14907.34,363900],["2021-09-23",14624.29,15473.45,14529.94,14812.99,379600],["2021-09-24",15001.69,15096.05,14435.59,14812.99,191800],["2021-09-27",14812.99,15096.05,14152.54,14152.54,144200],["2021-09-28",14246.89,15190.4,13963.84,15096.05,388900],["2021-09-29",15379.1,15473.45,14624.29,14624.29,125800],["2021-09-30",14624.29,15001.69,14529.94,14907.34,126000],["2021-10-01",14907.34,15379.1,14529.94,15190.4,545800],["2021-10-04",14529.94,16700.0,14529.94,16228.25,1219600],["2021-10-05",16228.25,16605.65,16039.55,16228.25,319110],["2021-10-06",16416.95,16983.05,16133.9,16133.9,442300],["2021-10-07",16133.9,16133.9,15473.45,15662.15,414500],["2021-10-08",15756.5,16039.55,15379.1,15379.1,274800],["2021-10-11",15379.1,16322.6,15379.1,15756.5,154880],["2021-10-12",15662.15,16039.55,15473.45,16039.55,315000],["2021-10-13",16039.55,16228.25,15662.15,15850.85,239400],["2021-10-14",16039.55,16322.6,15945.2,16133.9,253600],["2021-10-15",16228.25,16511.3,15850.85,15945.2,351200],["2021-10-18",16322.6,16605.65,15945.2,16416.95,490300],["2021-10-19",16416.95,16511.3,16322.6,16322.6,235900],["2021-10-20",16322.6,16700.0,16322.6,16416.95,443400],["2021-10-21",16511.3,16605.65,16133.9,16416.95,226300],["2021-10-22",16416.95,16416.95,16133.9,16133.9,209200],["2021-10-25",16133.9,16794.35,16133.9,16605.65,481100],["2021-10-26",16605.65,16605.65,16322.6,16511.3,164100],["2021-10-27",16511.3,16794.35,16511.3,16794.35,397300],["2021-10-28",16888.7,16983.05,16605.65,16700.0,309000],["2021-10-29",16700.0,17100.0,16600.0,16800.0,165100],["2021-11-01",16800.0,16900.0,16300.0,16400.0,484700],["2021-11-02",16400.0,16500.0,16000.0,16500.0,418600],["2021-11-03",16500.0,17000.0,16500.0,16600.0,477400],["2021-11-04",16600.0,16700.0,16300.0,16700.0,163300],["2021-11-05",16600.0,16900.0,16400.0,16600.0,196200],["2021-11-08",16700.0,16900.0,16600.0,16800.0,299600],["2021-11-09",16800.0,17000.0,16700.0,16800.0,175200],["2021-11-10",16800.0,17500.0,16800.0,17500.0,617800],["2021-11-11",17500.0,17700.0,17300.0,17400.0,357500],["2021-11-12",17500.0,17500.0,17100.0,17300.0,146500],["2021-11-15",17300.0,17400.0,16900.0,17300.0,417400],["2021-11-16",17300.0,17400.0,17100.0,17300.0,317600],["2021-11-17",17300.0,17700.0,17200.0,17700.0,252600],["2021-11-18",17700.0,17900.0,17600.0,17600.0,319900],["2021-11-19",17700.0,17800.0,16000.0,17000.0,415800],["2021-11-22",16800.0,17000.0,16100.0,16400.0,216200],["2021-11-23",16300.0,16400.0,15900.0,16400.0,109900],["2021-11-24",16400.0,17000.0,16400.0,16500.0,90500],["2021-11-25",16500.0,16600.0,16200.0,16600.0,36100],["2021-11-26",16600.0,16600.0,16200.0,16400.0,74000],["2021-11-29",16000.0,16400.0,15500.0,16100.0,61600],["2021-11-30",16200.0,16500.0,16100.0,16100.0,113300],["2021-12-01",16200.0,16500.0,16100.0,16500.0,76000],["2021-12-02",16500.0,16800.0,16300.0,16400.0,162600],["2021-12-03",16400.0,16500.0,16200.0,16200.0,84500],["2021-12-06",16100.0,16300.0,16000.0,16200.0,122000],["2021-12-07",16100.0,16900.0,16000.0,16900.0,131300],["2021-12-08",16800.0,17000.0,16600.0,16900.0,101400],["2021-12-09",16900.0,18500.0,16700.0,18500.0,751800],["2021-12-10",18500.0,19200.0,18300.0,18300.0,399400],["2021-12-13",18300.0,19300.0,17800.0,18700.0,185900],["2021-12-14",18400.0,18600.0,18200.0,18300.0,190200],["2021-12-15",18200.0,19000.0,18000.0,18600.0,221400],["2021-12-16",18600.0,19000.0,18200.0,18400.0,95000],["2021-12-17",18500.0,19000.0,18300.0,18400.0,110300],["2021-12-20",19000.0,19000.0,17800.0,17900.0,119000],["2021-12-21",17900.0,18300.0,17500.0,18100.0,127300],["2021-12-22",18100.0,18800.0,18100.0,18500.0,189200],["2021-12-23",18500.0,19400.0,17800.0,19100.0,298700],["2021-12-24",19100.0,19600.0,18800.0,18800.0,173500],["2021-12-27",19000.0,19400.0,18800.0,19000.0,281800],["2021-12-28",19400.0,19800.0,19200.0,19300.0,211100],["2021-12-29",19300.0,19700.0,19200.0,19500.0,76600],["2021-12-30",19600.0,20800.0,19500.0,20600.0,476200],["2021-12-31",20600.0,20800.0,19600.0,19700.0,204700],["2022-01-04",19700.0,20300.0,19600.0,20100.0,207400],["2022-01-05",20000.0,20500.0,19200.0,19700.0,200400],["2022-01-06",19200.0,19900.0,19100.0,19900.0,128700],["2022-01-07",19900.0,20200.0,19500.0,20000.0,194100],["2022-01-10",19900.0,20200.0,19600.0,20000.0,377500],["2022-01-11",19300.0,19900.0,19300.0,19400.0,80400],["2022-01-12",19000.0,20300.0,19000.0,19800.0,163600],["2022-01-13",19800.0,20000.0,18500.0,19500.0,234200],["2022-01-14",19300.0,19300.0,18200.0,18700.0,179700],["2022-01-17",19000.0,19800.0,17700.0,17700.0,214800],["2022-01-18",18500.0,19200.0,16800.0,18300.0,138700],["2022-01-19",18100.0,18900.0,18100.0,18400.0,60500],["2022-01-20",18400.0,18500.0,18000.0,18500.0,54200],["2022-01-21",18500.0,19200.0,18200.0,19100.0,158300],["2022-01-24",19200.0,19200.0,18500.0,18600.0,165600],["2022-01-25",18400.0,18700.0,18200.0,18700.0,70800],["2022-01-26",18800.0,18800.0,18400.0,18500.0,88500],["2022-01-27",18500.0,18600.0,18200.0,18500.0,92800],["2022-01-28",18100.0,18300.0,17500.0,18000.0,87700],["2022-02-07",18300.0,18700.0,18300.0,18500.0,35600],["2022-02-08",18500.0,18500.0,18300.0,18500.0,53300],["2022-02-09",19000.0,19000.0,18400.0,18400.0,88200],["2022-02-10",18400.0,18500.0,17800.0,18300.0,67400],["2022-02-11",18400.0,19000.0,18200.0,19000.0,250100],["2022-02-14",19400.0,19700.0,18900.0,19000.0,149600],["2022-02-15",19000.0,19100.0,18700.0,19100.0,91200],["2022-02-16",19000.0,19500.0,18500.0,18500.0,48900],["2022-02-17",18500.0,19000.0,18400.0,18900.0,91300],["2022-02-18",18900.0,19000.0,18400.0,18500.0,84800],["2022-02-21",18500.0,19400.0,18500.0,19400.0,240800],["2022-02-22",20200.0,20200.0,19000.0,19500.0,167400],["2022-02-23",19500.0,21400.0,19500.0,21400.0,953000],["2022-02-24",21700.0,23500.0,21700.0,23500.0,1319100],["2022-02-25",25800.0,25800.0,23000.0,23000.0,479100],["2022-02-28",23000.0,25200.0,22200.0,24600.0,490300],["2022-03-01",24500.0,25100.0,24200.0,24400.0,459800],["2022-03-02",24800.0,26800.0,24600.0,25500.0,584700],["2022-03-03",25600.0,27200.0,25100.0,25500.0,608000],["2022-03-04",25500.0,25500.0,24200.0,24200.0,309520],["2022-03-07",24400.0,26600.0,24400.0,26600.0,860600],["2022-03-08",26700.0,27600.0,25000.0,25300.0,602800],["2022-03-09",25400.0,27800.0,25300.0,27800.0,1096200],["2022-03-10",25100.0,28000.0,25100.0,27300.0,532800],["2022-03-11",27000.0,28000.0,24600.0,24600.0,738400],["2022-03-14",24200.0,24200.0,22200.0,22700.0,432800],["2022-03-15",22100.0,24200.0,21100.0,23100.0,316200],["2022-03-16",23400.0,24100.0,23300.0,23900.0,159200],["2022-03-17",23500.0,23800.0,22500.0,23100.0,224000],["2022-03-18",23600.0,24300.0,23300.0,23300.0,207400],["2022-03-21",24000.0,24200.0,22500.0,22900.0,157400],["2022-03-22",23000.0,24000.0,23000.0,23600.0,801800],["2022-03-23",23800.0,23800.0,22600.0,23300.0,225100],["2022-03-24",23500.0,24300.0,23500.0,23800.0,152700],["2022-03-25",23400.0,23800.0,23000.0,23800.0,133400],["2022-03-28",23800.0,24300.0,23000.0,23800.0,98900],["2022-03-29",23900.0,25500.0,23200.0,24800.0,306800],["2022-03-30",24500.0,25000.0,23900.0,23900.0,280500],["2022-03-31",23900.0,24300.0,23400.0,23400.0,104900],["2022-04-01",22500.0,22900.0,22000.0,22000.0,270200],["2022-04-04",22000.0,22800.0,22000.0,22700.0,52400],["2022-04-05",22900.0,23900.0,22700.0,23900.0,82900],["2022-04-06",23800.0,23800.0,22000.0,22900.0,115900],["2022-04-07",21000.0,23000.0,21000.0,22600.0,164600],["2022-04-08",22600.0,22600.0,20800.0,20800.0,228500],["2022-04-12",20800.0,21500.0,18800.0,18800.0,118100],["2022-04-13",20000.0,20000.0,18800.0,19200.0,87500],["2022-04-14",19300.0,21100.0,19300.0,20600.0,139300],["2022-04-15",20500.0,21000.0,20100.0,20500.0,42800],["2022-04-18",20500.0,20500.0,19500.0,19700.0,34200],["2022-04-19",19500.0,20700.0,19300.0,19300.0,119000],["2022-04-20",19400.0,20000.0,17400.0,17400.0,152600],["2022-04-21",17400.0,17400.0,15700.0,15700.0,201000],["2022-04-22",15100.0,15900.0,14200.0,14500.0,324100],["2022-04-25",15300.0,15800.0,14300.0,14500.0,140100],["2022-04-26",14500.0,15700.0,13200.0,15700.0,312500],["2022-04-27",15000.0,16400.0,15000.0,15800.0,53000],["2022-04-28",15800.0,16400.0,15800.0,16100.0,52600],["2022-04-29",16000.0,16600.0,15700.0,16400.0,90200],["2022-05-04",16200.0,16700.0,15500.0,16100.0,82000],["2022-05-05",16600.0,17000.0,16000.0,16000.0,141400],["2022-05-06",16200.0,16200.0,15400.0,15600.0,71400],["2022-05-09",15200.0,15300.0,14100.0,14100.0,214000],["2022-05-10",13300.0,15000.0,13100.0,15000.0,112000],["2022-05-11",15000.0,15500.0,15000.0,15300.0,20400],["2022-05-12",15000.0,15300.0,13800.0,14000.0,128000],["2022-05-13",13800.0,14500.0,13000.0,13300.0,97900],["2022-05-16",14400.0,14500.0,13800.0,14000.0,55400],["2022-05-17",14800.0,15300.0,14200.0,15200.0,101700],["2022-05-18",15400.0,15500.0,15000.0,15000.0,64800],["2022-05-19",14700.0,15900.0,14600.0,15800.0,87700],["2022-05-20",16000.0,16200.0,15600.0,15600.0,104400],["2022-05-23",15600.0,16000.0,15300.0,15500.0,37700],["2022-05-24",15400.0,15400.0,14600.0,15400.0,74400],["2022-05-25",15500.0,16100.0,15500.0,16000.0,103600],["2022-05-26",16000.0,16100.0,15500.0,15500.0,71700],["2022-05-27",15700.0,15900.0,15500.0,15700.0,53300],["2022-05-30",16000.0,17200.0,15800.0,17200.0,348300],["2022-05-31",17500.0,18000.0,17300.0,17500.0,161000],["2022-06-01",17300.0,18400.0,17200.0,17700.0,139300],["2022-06-02",17700.0,17700.0,16800.0,16800.0,218900],["2022-06-03",17000.0,17200.0,16600.0,16700.0,107400],["2022-06-06",17100.0,18000.0,17100.0,17300.0,172900],["2022-06-07",17300.0,18000.0,17000.0,18000.0,163100],["2022-06-08",18000.0,18800.0,18000.0,18700.0,399300],["2022-06-09",18900.0,18900.0,18200.0,18400.0,116700],["2022-06-10",18000.0,18300.0,17300.0,17300.0,140000],["2022-06-13",17300.0,17300.0,15600.0,15600.0,152400],["2022-06-14",15600.0,16300.0,15600.0,15900.0,98100],["2022-06-15",15900.0,16200.0,14900.0,15800.0,118300],["2022-06-16",16100.0,16500.0,15800.0,16300.0,103800],["2022-06-17",15900.0,15900.0,15300.0,15500.0,84500],["2022-06-20",15000.0,15200.0,14100.0,14100.0,207300],["2022-06-21",14100.0,14600.0,13500.0,13900.0,123100],["2022-06-22",14200.0,14600.0,13700.0,14100.0,323300],["2022-06-23",13900.0,15400.0,13800.0,15400.0,28400],["2022-06-24",15000.0,15400.0,13900.0,15200.0,18800],["2022-06-27",15200.0,15600.0,14800.0,15400.0,46600],["2022-06-28",15400.0,16000.0,15000.0,15100.0,30900],["2022-06-29",14800.0,15200.0,14500.0,14700.0,31700],["2022-06-30",14000.0,15500.0,14000.0,14300.0,30000],["2022-07-01",14000.0,14400.0,13700.0,14400.0,92100],["2022-07-04",14500.0,15000.0,14000.0,14300.0,37400],["2022-07-05",14800.0,15200.0,14400.0,14400.0,40000],["2022-07-06",14000.0,14300.0,13800.0,14000.0,26600],["2022-07-07",14000.0,14200.0,13800.0,14100.0,23700],["2022-07-08",14800.0,14800.0,14200.0,14400.0,60300],["2022-07-11",14400.0,14500.0,14000.0,14300.0,20600],["2022-07-12",14300.0,15200.0,14300.0,15000.0,38000],["2022-07-13",14500.0,14900.0,14300.0,14700.0,49900],["2022-07-14",14700.0,14900.0,14300.0,14700.0,22600],["2022-07-15",14800.0,14800.0,14300.0,14600.0,76500],["2022-07-18",14600.0,14700.0,14400.0,14400.0,32800],["2022-07-19",14900.0,14900.0,14400.0,14600.0,63200],["2022-07-20",14800.0,15100.0,14600.0,15000.0,127200],["2022-07-21",15200.0,15200.0,14700.0,14900.0,11000],["2022-07-22",14900.0,14900.0,14600.0,14700.0,54300],["2022-07-25",14700.0,14700.0,14300.0,14400.0,34200],["2022-07-26",14800.0,14800.0,14200.0,14400.0,21300],["2022-07-27",14300.0,14400.0,14000.0,14400.0,16700],["2022-07-28",14400.0,14700.0,14400.0,14500.0,22900],["2022-07-29",14600.0,14700.0,14400.0,14500.0,17200],["2022-08-01",14500.0,14700.0,14300.0,14500.0,33200],["2022-08-02",14400.0,14700.0,14400.0,14500.0,63300],["2022-08-03",14500.0,14800.0,14400.0,14700.0,52600],["2022-08-04",14600.0,15000.0,14600.0,14900.0,120100],["2022-08-05",14800.0,15800.0,14800.0,15500.0,109200],["2022-08-08",15500.0,15700.0,15200.0,15700.0,60100],["2022-08-09",15700.0,15700.0,15200.0,15600.0,127900],["2022-08-10",15600.0,16300.0,15600.0,16000.0,161100],["2022-08-11",16200.0,16600.0,15900.0,15900.0,113700],["2022-08-12",16000.0,16200.0,15600.0,15900.0,50100],["2022-08-15",16300.0,16300.0,15600.0,15900.0,100300],["2022-08-16",15900.0,16400.0,15700.0,16200.0,166000],["2022-08-17",16200.0,16300.0,15700.0,16100.0,92600],["2022-08-18",16200.0,16300.0,15900.0,16300.0,54500],["2022-08-19",16500.0,16900.0,16200.0,16200.0,172700],["2022-08-22",16400.0,16800.0,16000.0,16200.0,82600],["2022-08-23",15900.0,17800.0,15900.0,17800.0,593000],["2022-08-24",18000.0,18600.0,17800.0,18200.0,302900],["2022-08-25",18200.0,18200.0,17700.0,17700.0,158300],["2022-08-26",17500.0,17700.0,17200.0,17200.0,199000],["2022-08-29",16900.0,18400.0,16500.0,18000.0,313300],["2022-08-30",18500.0,18500.0,17700.0,17700.0,120200],["2022-08-31",17500.0,17700.0,17300.0,17400.0,89000],["2022-09-05",17200.0,17700.0,17100.0,17400.0,126000],["2022-09-06",17500.0,18100.0,17000.0,17000.0,148900],["2022-09-07",17000.0,17000.0,15600.0,15600.0,217300],["2022-09-08",15000.0,16000.0,15000.0,15300.0,135900],["2022-09-09",15700.0,15900.0,15200.0,15700.0,63600],["2022-09-12",16400.0,17200.0,15800.0,17200.0,219600],["2022-09-13",18900.0,18900.0,18000.0,18900.0,917200],["2022-09-14",19100.0,20200.0,18500.0,19400.0,741000],["2022-09-15",19700.0,19900.0,18900.0,19400.0,461600],["2022-09-16",19200.0,19300.0,18200.0,18600.0,521200],["2022-09-19",18600.0,20200.0,18500.0,18800.0,412000],["2022-09-20",18800.0,19500.0,18400.0,18600.0,226400],["2022-09-21",19000.0,19400.0,18600.0,19100.0,314900],["2022-09-22",18600.0,19200.0,18600.0,19100.0,154300],["2022-09-23",19200.0,21000.0,19200.0,21000.0,1491600],["2022-09-26",21200.0,21700.0,19600.0,21000.0,724200],["2022-09-27",21000.0,22000.0,18900.0,18900.0,790800],["2022-09-28",18900.0,19200.0,17600.0,18000.0,847400],["2022-09-29",18300.0,18800.0,16200.0,16200.0,684000],["2022-09-30",16000.0,17300.0,16000.0,17200.0,480900],["2022-10-03",16600.0,17100.0,15500.0,15500.0,253900],["2022-10-04",15500.0,16500.0,15000.0,15800.0,382300],["2022-10-05",16100.0,17300.0,16100.0,17000.0,293600],["2022-10-06",17400.0,17600.0,16300.0,16500.0,339800],["2022-10-07",16500.0,17500.0,16000.0,17500.0,566600],["2022-10-10",17400.0,18400.0,17400.0,18200.0,487700],["2022-10-11",18100.0,18200.0,16400.0,16400.0,550500],["2022-10-12",16400.0,17400.0,15500.0,16700.0,253300],["2022-10-13",16900.0,16900.0,16000.0,16400.0,232200],["2022-10-14",16600.0,17200.0,16600.0,16800.0,294900],["2022-10-17",16700.0,17500.0,16500.0,17500.0,297300],["2022-10-18",17800.0,18200.0,17000.0,17000.0,303000],["2022-10-19",17000.0,17600.0,16800.0,17200.0,187400],["2022-10-20",17600.0,17700.0,17000.0,17000.0,143300],["2022-10-21",16900.0,17500.0,15300.0,15300.0,435800],["2022-10-24",15300.0,15900.0,13800.0,13800.0,335100],["2022-10-25",13900.0,14800.0,12600.0,13900.0,356200],["2022-10-26",12600.0,14000.0,12600.0,13000.0,111600],["2022-10-27",12600.0,13900.0,12600.0,13800.0,145100],["2022-10-28",14000.0,14300.0,13600.0,13600.0,78600],["2022-10-31",13400.0,14000.0,12500.0,12800.0,103000],["2022-11-01",13300.0,13500.0,12700.0,13000.0,107100],["2022-11-02",13100.0,14100.0,13000.0,13800.0,140500],["2022-11-03",14000.0,14000.0,13700.0,13800.0,62200],["2022-11-04",13700.0,13700.0,12700.0,12800.0,143400],["2022-11-07",12900.0,13000.0,12000.0,12000.0,156800],["2022-11-08",12000.0,12600.0,11300.0,12200.0,80100],["2022-11-09",12300.0,12900.0,12000.0,12500.0,59600],["2022-11-10",12000.0,12200.0,11300.0,11300.0,368200],["2022-11-11",11400.0,12000.0,10800.0,10800.0,90100],["2022-11-14",10800.0,11200.0,9800.0,9800.0,193400],["2022-11-15",8900.0,9800.0,8900.0,8900.0,397300],["2022-11-16",8100.0,9700.0,8100.0,9700.0,288600],["2022-11-17",9900.0,10400.0,9900.0,10200.0,173200],["2022-11-18",10300.0,10500.0,9700.0,10200.0,166100],["2022-11-21",10000.0,10500.0,10000.0,10200.0,63400],["2022-11-22",10300.0,11200.0,10300.0,11100.0,173900],["2022-11-23",11500.0,11500.0,10800.0,10900.0,22700],["2022-11-24",10300.0,10700.0,10300.0,10500.0,37100],["2022-11-25",11000.0,11100.0,10500.0,11100.0,57500],["2022-11-28",11100.0,12000.0,11100.0,11500.0,211400],["2022-11-29",11500.0,12500.0,11000.0,12100.0,500200],["2022-11-30",12000.0,12700.0,12000.0,12300.0,174500],["2022-12-01",12500.0,13000.0,11800.0,11900.0,338700],["2022-12-02",12000.0,13000.0,11700.0,13000.0,250000],["2022-12-05",13600.0,14100.0,13000.0,13600.0,242400],["2022-12-06",13500.0,13600.0,12800.0,12800.0,262400],["2022-12-07",12800.0,13100.0,12000.0,12200.0,119900],["2022-12-08",12700.0,12800.0,12000.0,12300.0,197200],["2022-12-09",12500.0,12500.0,11900.0,12300.0,116900],["2022-12-12",12500.0,12800.0,11900.0,12000.0,132500],["2022-12-13",12000.0,12300.0,11900.0,12300.0,80400],["2022-12-14",12500.0,13200.0,12400.0,12900.0,215300],["2022-12-15",12900.0,13200.0,12500.0,12800.0,140700],["2022-12-16",12500.0,12700.0,12100.0,12600.0,108200],["2022-12-19",12600.0,12700.0,12200.0,12300.0,132700],["2022-12-20",12200.0,12200.0,11400.0,11900.0,147800],["2022-12-21",11900.0,12300.0,11100.0,11500.0,140900],["2022-12-22",11800.0,11900.0,11500.0,11600.0,62000],["2022-12-23",11700.0,12300.0,11400.0,11900.0,52500],["2022-12-26",12000.0,12200.0,11200.0,11600.0,53300],["2022-12-27",11800.0,11800.0,11200.0,11600.0,71600],["2022-12-28",11800.0,11800.0,11400.0,11600.0,61000],["2022-12-29",11500.0,11700.0,11400.0,11500.0,22800],["2022-12-30",11600.0,11600.0,11300.0,11300.0,37000],["2023-01-03",11600.0,11900.0,11500.0,11800.0,60000],["2023-01-04",11800.0,12900.0,11800.0,12900.0,452300],["2023-01-05",12000.0,13200.0,11700.0,12800.0,117800],["2023-01-06",12900.0,13100.0,12000.0,12100.0,450100],["2023-01-09",12100.0,12500.0,12100.0,12200.0,104500],["2023-01-10",12400.0,12400.0,12000.0,12300.0,63900],["2023-01-11",12500.0,12600.0,12200.0,12300.0,78800],["2023-01-12",12600.0,13100.0,12300.0,13000.0,357900],["2023-01-13",13100.0,13400.0,12600.0,12600.0,141200],["2023-01-16",12600.0,12800.0,12300.0,12400.0,140300],["2023-01-17",12700.0,12700.0,12200.0,12300.0,229900],["2023-01-18",12300.0,12700.0,12300.0,12500.0,234900],["2023-01-19",12500.0,12700.0,12400.0,12600.0,110300],["2023-01-27",12600.0,13200.0,12600.0,13000.0,304500],["2023-01-30",13100.0,13800.0,13100.0,13500.0,624300],["2023-01-31",13600.0,13800.0,13200.0,13600.0,250500],["2023-02-01",13600.0,13700.0,12300.0,12300.0,446800],["2023-02-02",12300.0,12500.0,11900.0,12100.0,283500],["2023-02-03",12300.0,12500.0,11900.0,12100.0,170800],["2023-02-06",12100.0,12400.0,12000.0,12400.0,66200],["2023-02-07",12400.0,12600.0,12100.0,12300.0,115000],["2023-02-08",12400.0,12400.0,12100.0,12300.0,80700],["2023-02-09",12300.0,13000.0,12200.0,12700.0,277200],["2023-02-10",12600.0,12700.0,12200.0,12200.0,84200],["2023-02-13",11800.0,12400.0,11800.0,11900.0,175900],["2023-02-14",12200.0,12200.0,11800.0,12000.0,106000],["2023-02-15",12000.0,12300.0,12000.0,12200.0,67000],["2023-02-16",12100.0,13100.0,12100.0,12800.0,400900],["2023-02-17",12800.0,12800.0,12400.0,12700.0,104400],["2023-02-20",12700.0,13000.0,12600.0,13000.0,261100],["2023-02-21",13100.0,13500.0,12900.0,13200.0,477100],["2023-02-22",13200.0,14500.0,12900.0,13900.0,1039200],["2023-02-23",13900.0,14800.0,13500.0,14400.0,840200],["2023-02-24",15700.0,15700.0,14300.0,14300.0,503700],["2023-02-27",14200.0,14800.0,13500.0,13900.0,446800],["2023-02-28",14000.0,14400.0,13800.0,13800.0,245200],["2023-03-01",14000.0,14900.0,13900.0,14900.0,678100],["2023-03-02",15000.0,15200.0,14500.0,14700.0,249200],["2023-03-03",15000.0,15200.0,14500.0,14500.0,390200],["2023-03-06",14500.0,15100.0,14400.0,14700.0,288500],["2023-03-07",15000.0,15300.0,14600.0,15200.0,506800],["2023-03-08",15100.0,15800.0,15000.0,15600.0,482700],["2023-03-09",15900.0,15900.0,15200.0,15200.0,348800],["2023-03-10",15000.0,15100.0,14500.0,14600.0,324500],["2023-03-13",14600.0,14700.0,14200.0,14200.0,198900],["2023-03-14",14100.0,14400.0,13600.0,13700.0,367400],["2023-03-15",13900.0,14500.0,13900.0,14200.0,173300],["2023-03-16",14200.0,14200.0,13400.0,13700.0,343500],["2023-03-17",13900.0,14000.0,13500.0,13700.0,197600],["2023-03-20",13500.0,13500.0,12700.0,12700.0,330700],["2023-03-21",12800.0,13100.0,12700.0,12900.0,169500],["2023-03-22",13000.0,13400.0,13000.0,13100.0,139800],["2023-03-23",13200.0,13300.0,13100.0,13200.0,86300],["2023-03-24",13400.0,13400.0,12900.0,13100.0,304800],["2023-03-27",13100.0,13200.0,12900.0,13200.0,102100],["2023-03-28",13600.0,13600.0,13300.0,13300.0,209500],["2023-03-29",13400.0,13400.0,13100.0,13300.0,102000],["2023-03-30",13300.0,13400.0,13100.0,13100.0,114900],["2023-03-31",13200.0,13300.0,12900.0,13100.0,183100],["2023-04-03",13400.0,13900.0,13400.0,13600.0,318400],["2023-04-04",13700.0,14100.0,13600.0,13800.0,281400],["2023-04-05",13600.0,14100.0,13600.0,13800.0,220500],["2023-04-06",13800.0,14900.0,13600.0,14300.0,732800],["2023-04-07",14300.0,14900.0,14100.0,14200.0,176500],["2023-04-10",14200.0,14400.0,13700.0,13800.0,281000],["2023-04-11",13800.0,14600.0,13800.0,14600.0,621600],["2023-04-12",14600.0,15000.0,14500.0,14600.0,286800],["2023-04-13",14900.0,15100.0,14500.0,14500.0,270900],["2023-04-14",14500.0,14500.0,13900.0,13900.0,242400],["2023-04-17",13900.0,14100.0,13500.0,13700.0,242700],["2023-04-18",13600.0,14000.0,13600.0,14000.0,142000],["2023-04-19",14000.0,14000.0,13600.0,14000.0,87800],["2023-04-20",13800.0,14000.0,13600.0,13700.0,123400],["2023-04-21",13700.0,13700.0,13400.0,13600.0,100400],["2023-04-24",13600.0,13600.0,13200.0,13200.0,145700],["2023-04-25",13100.0,13400.0,13100.0,13200.0,89100],["2023-04-26",13200.0,13300.0,13100.0,13300.0,80300],["2023-04-27",13400.0,13600.0,13300.0,13300.0,89000],["2023-04-28",13300.0,13500.0,13100.0,13300.0,100600],["2023-05-04",13300.0,13300.0,13100.0,13200.0,83600],["2023-05-05",13200.0,13300.0,13200.0,13200.0,41800],["2023-05-08",13300.0,13800.0,13300.0,13800.0,185400],["2023-05-09",13800.0,14600.0,13800.0,14200.0,523300],["2023-05-10",14200.0,14300.0,14000.0,14100.0,136100],["2023-05-11",14100.0,14600.0,14000.0,14200.0,252300],["2023-05-12",14200.0,14400.0,14100.0,14300.0,229000],["2023-05-15",14300.0,14400.0,14000.0,14000.0,216300],["2023-05-16",13900.0,15100.0,13900.0,14800.0,672500],["2023-05-17",14900.0,15100.0,14500.0,14600.0,458200],["2023-05-18",14600.0,16000.0,14600.0,16000.0,884900],["2023-05-19",16100.0,16800.0,16000.0,16600.0,675700],["2023-05-22",16900.0,17000.0,16300.0,16600.0,418000],["2023-05-23",16600.0,17000.0,16300.0,16700.0,480300],["2023-05-24",16900.0,16900.0,16200.0,16200.0,418800],["2023-05-25",16200.0,17800.0,16000.0,17800.0,821500],["2023-05-26",17800.0,19500.0,17400.0,19500.0,786000],["2023-05-29",19500.0,20200.0,18900.0,19100.0,601600],["2023-05-30",19400.0,20100.0,19100.0,19500.0,428500],["2023-05-31",19500.0,20200.0,19100.0,19800.0,622100],["2023-06-01",19700.0,19800.0,19000.0,19300.0,395500],["2023-06-02",19600.0,20300.0,19600.0,19700.0,458500],["2023-06-05",20000.0,20600.0,19500.0,19800.0,301700],["2023-06-06",19800.0,19900.0,19400.0,19800.0,364100],["2023-06-07",20100.0,21300.0,20000.0,20900.0,524500],["2023-06-08",21200.0,21800.0,20500.0,20500.0,456300],["2023-06-09",20500.0,20900.0,19800.0,20600.0,251400],["2023-06-12",20800.0,20800.0,19600.0,20400.0,327300],["2023-06-13",20000.0,20600.0,20000.0,20200.0,254400],["2023-06-14",20200.0,20800.0,19800.0,19800.0,147400],["2023-06-15",19900.0,21700.0,19800.0,21700.0,736600],["2023-06-16",22500.0,22700.0,21800.0,21800.0,449700],["2023-06-19",21800.0,23900.0,21600.0,23200.0,483000],["2023-06-20",23200.0,23900.0,22400.0,23400.0,308300],["2023-06-21",23700.0,24500.0,23100.0,23500.0,369300],["2023-06-22",23500.0,23900.0,23400.0,23700.0,213100],["2023-06-23",23700.0,23700.0,21800.0,22800.0,1753300],["2023-06-26",22800.0,23100.0,22000.0,22800.0,403400],["2023-06-27",22800.0,23900.0,22600.0,22800.0,368800],["2023-06-28",23100.0,23500.0,22600.0,22600.0,375400],["2023-06-29",22900.0,24200.0,22500.0,22800.0,994700],["2023-06-30",22800.0,23300.0,22500.0,23000.0,259900],["2023-07-03",22700.0,23300.0,22600.0,23000.0,216700],["2023-07-04",23300.0,24200.0,23000.0,24200.0,700500],["2023-07-05",24200.0,24200.0,23000.0,23400.0,352300],["2023-07-06",23400.0,23600.0,22800.0,22900.0,353900],["2023-07-07",22900.0,23400.0,22700.0,23300.0,258000],["2023-07-10",23700.0,23800.0,23100.0,23200.0,441500],["2023-07-11",23400.0,23600.0,23100.0,23200.0,333100],["2023-07-12",23400.0,24300.0,23400.0,23700.0,626100],["2023-07-13",24000.0,24000.0,23500.0,23700.0,251800],["2023-07-14",24000.0,24400.0,23700.0,23800.0,659100],["2023-07-17",23800.0,24100.0,23300.0,23800.0,564300],["2023-07-18",23800.0,24900.0,23800.0,23900.0,735200],["2023-07-19",23900.0,24000.0,23300.0,23300.0,436200],["2023-07-20",23100.0,23400.0,22800.0,23200.0,450300],["2023-07-21",23200.0,23400.0,23000.0,23200.0,278100],["2023-07-24",23200.0,24100.0,22900.0,23900.0,1070600],["2023-07-25",24300.0,24300.0,23500.0,23600.0,360300],["2023-07-26",23600.0,23900.0,23400.0,23800.0,238100],["2023-07-27",23700.0,24200.0,23000.0,23400.0,555400],["2023-07-28",23900.0,24000.0,23200.0,23700.0,411600],["2023-07-31",23900.0,24100.0,23400.0,23400.0,300800],["2023-08-01",23600.0,23600.0,22500.0,22500.0,538000],["2023-08-02",22300.0,22700.0,22000.0,22300.0,635500],["2023-08-03",22200.0,22500.0,21900.0,21900.0,405900],["2023-08-04",21900.0,22800.0,21800.0,22600.0,464200],["2023-08-07",22600.0,22600.0,22300.0,22400.0,375200],["2023-08-08",22500.0,23500.0,22500.0,22900.0,713100],["2023-08-09",22900.0,22900.0,22400.0,22500.0,327900],["2023-08-10",22800.0,23300.0,22200.0,22200.0,507300],["2023-08-11",22200.0,22300.0,22000.0,22100.0,330700],["2023-08-14",22100.0,22300.0,21900.0,22100.0,461900],["2023-08-15",22100.0,22300.0,21900.0,22300.0,388800],["2023-08-16",22300.0,23000.0,22100.0,22200.0,479500],["2023-08-17",22300.0,22300.0,21600.0,21600.0,270700],["2023-08-18",21700.0,21700.0,19500.0,19500.0,893100],["2023-08-21",19500.0,19800.0,19000.0,19500.0,287000],["2023-08-22",19400.0,19500.0,18400.0,19200.0,196200],["2023-08-23",19200.0,19400.0,18900.0,19000.0,226900],["2023-08-24",19000.0,19300.0,18800.0,19300.0,140500],["2023-08-25",19300.0,19900.0,19000.0,19300.0,248300],["2023-08-28",19500.0,19700.0,19300.0,19500.0,126500],["2023-08-29",19500.0,20300.0,19500.0,20300.0,375400],["2023-08-30",20300.0,20300.0,19800.0,20000.0,74300],["2023-08-31",20500.0,20500.0,20000.0,20100.0,150500],["2023-09-05",20200.0,20900.0,20200.0,20500.0,271900],["2023-09-06",20600.0,21400.0,20500.0,20800.0,324100],["2023-09-07",21800.0,22000.0,20900.0,21100.0,357500],["2023-09-08",21100.0,21500.0,21000.0,21300.0,326100],["2023-09-11",21300.0,21900.0,20600.0,20700.0,555700],["2023-09-12",20700.0,21100.0,20600.0,20900.0,166400],["2023-09-13",21400.0,21600.0,20700.0,21100.0,401500],["2023-09-14",21100.0,22400.0,20800.0,22300.0,1066800],["2023-09-15",22500.0,24000.0,22500.0,23200.0,1124400],["2023-09-18",23200.0,23700.0,21700.0,22100.0,572700],["2023-09-19",22500.0,22700.0,22000.0,22600.0,680100],["2023-09-20",22600.0,23400.0,22600.0,22900.0,454200],["2023-09-21",23000.0,23200.0,22400.0,22700.0,399400],["2023-09-22",22700.0,22700.0,21400.0,21400.0,607100],["2023-09-25",21400.0,22100.0,19600.0,20100.0,665100],["2023-09-26",20400.0,20900.0,20000.0,20200.0,218400],["2023-09-27",20200.0,20600.0,19600.0,20500.0,207400],["2023-09-28",20900.0,21300.0,20400.0,20800.0,362500],["2023-09-29",20800.0,21200.0,20600.0,20700.0,198800],["2023-10-02",20800.0,21400.0,20000.0,20300.0,161700],["2023-10-03",20300.0,20300.0,18400.0,18400.0,534000],["2023-10-04",18400.0,19100.0,17700.0,18900.0,159100],["2023-10-05",18800.0,19000.0,18600.0,18600.0,139500],["2023-10-06",18600.0,19300.0,18500.0,19000.0,110800],["2023-10-09",19400.0,19900.0,19400.0,19700.0,134300],["2023-10-10",19800.0,19900.0,19300.0,19300.0,160200],["2023-10-11",19500.0,20500.0,19100.0,20300.0,231400],["2023-10-12",20100.0,20500.0,19800.0,19900.0,100400],["2023-10-13",19900.0,20500.0,19900.0,20300.0,211000],["2023-10-16",20500.0,21100.0,20300.0,20300.0,290900],["2023-10-17",20400.0,20500.0,19900.0,19900.0,115400],["2023-10-18",19500.0,20100.0,18700.0,19100.0,245700],["2023-10-19",19000.0,19400.0,18800.0,18900.0,141100],["2023-10-20",18900.0,19200.0,18600.0,19200.0,158600],["2023-10-23",19500.0,20300.0,19500.0,19900.0,327800],["2023-10-24",19900.0,20100.0,19700.0,20000.0,113400],["2023-10-25",20000.0,20200.0,19500.0,19600.0,78600],["2023-10-26",19200.0,19500.0,17700.0,17900.0,339000],["2023-10-27",18300.0,19500.0,18100.0,19400.0,382700],["2023-10-30",19500.0,20200.0,19500.0,19500.0,222300],["2023-10-31",19800.0,19900.0,18200.0,18200.0,201700],["2023-11-01",18000.0,18600.0,17900.0,18600.0,102600],["2023-11-02",19000.0,19400.0,18600.0,19200.0,209300],["2023-11-03",19300.0,19400.0,18800.0,19100.0,135600],["2023-11-06",19100.0,19200.0,18900.0,19100.0,75800],["2023-11-07",19200.0,21000.0,19100.0,21000.0,907800],["2023-11-08",21000.0,21900.0,21000.0,21600.0,366900],["2023-11-09",21600.0,21900.0,21100.0,21300.0,544900],["2023-11-10",21300.0,22500.0,21300.0,21600.0,518800],["2023-11-13",21700.0,22000.0,21200.0,21500.0,420100],["2023-11-14",21700.0,22300.0,21400.0,21400.0,393400],["2023-11-15",21800.0,22000.0,21200.0,21300.0,460000],["2023-11-16",21400.0,21800.0,21300.0,21800.0,339400],["2023-11-17",21700.0,22500.0,20700.0,21700.0,806800],["2023-11-20",21300.0,21700.0,21200.0,21500.0,303500],["2023-11-21",21800.0,22300.0,21800.0,22300.0,498200],["2023-11-22",21700.0,22500.0,21500.0,22000.0,352500],["2023-11-23",22100.0,22700.0,21000.0,21000.0,534000],["2023-11-24",21000.0,21400.0,19900.0,21000.0,475200],["2023-11-27",21100.0,21200.0,20500.0,20600.0,218000],["2023-11-28",20600.0,20700.0,20200.0,20700.0,193600],["2023-11-29",20900.0,21800.0,20800.0,21700.0,423600],["2023-11-30",21900.0,22000.0,21300.0,21500.0,230000],["2023-12-01",21800.0,22200.0,21300.0,21700.0,336600],["2023-12-04",21700.0,22300.0,21700.0,22300.0,547800],["2023-12-05",22300.0,23500.0,22200.0,22800.0,779400],["2023-12-06",23300.0,23300.0,22300.0,22600.0,299200],["2023-12-07",23500.0,23500.0,21100.0,21700.0,661300],["2023-12-08",21700.0,21800.0,21300.0,21600.0,194900],["2023-12-11",21100.0,22100.0,21100.0,21600.0,173700],["2023-12-12",21400.0,21800.0,21300.0,21600.0,180300],["2023-12-13",21300.0,21600.0,20800.0,20800.0,350400],["2023-12-14",21000.0,21200.0,20600.0,20800.0,124300],["2023-12-15",20800.0,21000.0,20500.0,20800.0,120000],["2023-12-18",20600.0,20800.0,20500.0,20700.0,103100],["2023-12-19",20900.0,21000.0,20600.0,20900.0,69500],["2023-12-20",21000.0,21200.0,20900.0,21200.0,62200],["2023-12-21",21100.0,21100.0,20700.0,21000.0,112300],["2023-12-22",20800.0,21100.0,20700.0,21000.0,94300],["2023-12-25",21200.0,21500.0,21000.0,21100.0,195200],["2023-12-26",21400.0,21600.0,21100.0,21300.0,144800],["2023-12-27",21400.0,21500.0,21100.0,21200.0,89300],["2023-12-28",21200.0,21200.0,20900.0,21200.0,107500],["2023-12-29",21200.0,21200.0,20700.0,21200.0,123400],["2024-01-02",21200.0,21300.0,20800.0,20900.0,150100],["2024-01-03",20900.0,21000.0,20800.0,21000.0,101200],["2024-01-04",21100.0,21600.0,21000.0,21000.0,256500],["2024-01-05",21200.0,21200.0,20900.0,21000.0,100000],["2024-01-08",21200.0,21300.0,21000.0,21200.0,161100],["2024-01-09",21100.0,21100.0,20800.0,20900.0,223000],["2024-01-10",20700.0,21000.0,20600.0,20800.0,203600],["2024-01-11",20900.0,20900.0,20600.0,20700.0,110000],["2024-01-12",20600.0,20700.0,20100.0,20100.0,250600],["2024-01-15",20100.0,20500.0,18800.0,20000.0,58400],["2024-01-16",20000.0,20100.0,19800.0,20000.0,95900],["2024-01-17",20100.0,20400.0,20100.0,20300.0,69600],["2024-01-18",20500.0,20500.0,20100.0,20200.0,136300],["2024-01-19",20300.0,20500.0,20200.0,20300.0,67600],["2024-01-22",20300.0,20300.0,20100.0,20300.0,56300],["2024-01-23",20300.0,21200.0,20300.0,20800.0,411700],["2024-01-24",20800.0,20900.0,20600.0,20900.0,77700],["2024-01-25",20900.0,21000.0,20300.0,20700.0,121000],["2024-01-26",20800.0,20800.0,20400.0,20600.0,74900],["2024-01-29",20600.0,20800.0,20400.0,20600.0,84400],["2024-01-30",20600.0,20900.0,20500.0,20600.0,82200],["2024-01-31",21300.0,21300.0,20300.0,20300.0,169600],["2024-02-01",20300.0,20500.0,20300.0,20300.0,67000],["2024-02-02",20300.0,20400.0,20300.0,20300.0,55300],["2024-02-05",20300.0,20600.0,20300.0,20500.0,122700],["2024-02-06",20600.0,20800.0,20500.0,20800.0,138200],["2024-02-07",20800.0,20900.0,20700.0,20800.0,88300],["2024-02-15",20800.0,20800.0,20600.0,20700.0,69500],["2024-02-16",20700.0,20900.0,20700.0,20700.0,159000],["2024-02-19",21000.0,21800.0,20900.0,21500.0,446800],["2024-02-20",21500.0,21900.0,21200.0,21400.0,140600],["2024-02-21",21600.0,21600.0,21000.0,21300.0,116000],["2024-02-22",21300.0,21900.0,21300.0,21300.0,297200],["2024-02-23",21500.0,21700.0,20600.0,20700.0,161800],["2024-02-26",20800.0,20800.0,20400.0,20800.0,122800],["2024-02-27",20800.0,21200.0,20700.0,21000.0,120300],["2024-02-28",21000.0,22200.0,21000.0,21400.0,718800],["2024-02-29",21400.0,21500.0,20700.0,20900.0,220000],["2024-03-01",20900.0,21200.0,20700.0,20900.0,284900],["2024-03-04",21000.0,21500.0,21000.0,21300.0,279400],["2024-03-05",21400.0,21600.0,21100.0,21400.0,227200],["2024-03-06",21600.0,21700.0,20900.0,21300.0,298700],["2024-03-07",21400.0,22300.0,21400.0,22000.0,784500],["2024-03-08",22200.0,22500.0,21400.0,21400.0,284600],["2024-03-11",21500.0,21800.0,20800.0,21000.0,311900],["2024-03-12",21100.0,21200.0,20700.0,20900.0,243700],["2024-03-13",20800.0,22000.0,20800.0,21800.0,467200],["2024-03-14",22000.0,23900.0,22000.0,23500.0,1194200],["2024-03-15",23600.0,24600.0,22900.0,23300.0,467100],["2024-03-18",24000.0,24000.0,22000.0,22400.0,698000],["2024-03-19",22600.0,23600.0,22600.0,23000.0,281000],["2024-03-20",23200.0,23600.0,22900.0,23200.0,278800],["2024-03-21",23500.0,24500.0,23100.0,23700.0,731300],["2024-03-22",24100.0,24100.0,23400.0,23500.0,459700],["2024-03-25",24000.0,24400.0,23000.0,23300.0,442200],["2024-03-26",23500.0,24000.0,23500.0,23900.0,259400],["2024-03-27",24200.0,25100.0,24000.0,24500.0,358600],["2024-03-28",24100.0,24500.0,23900.0,24000.0,178300],["2024-03-29",24300.0,24900.0,24100.0,24300.0,400600],["2024-04-01",24100.0,25300.0,24100.0,24900.0,486300],["2024-04-02",25000.0,26300.0,24400.0,26300.0,680800],["2024-04-03",26300.0,26900.0,25700.0,26000.0,410000],["2024-04-04",26000.0,26200.0,25400.0,25600.0,407100],["2024-04-05",25700.0,27600.0,25400.0,26100.0,829200],["2024-04-08",25800.0,26200.0,25600.0,25700.0,340900],["2024-04-09",25700.0,26000.0,24700.0,25100.0,600500],["2024-04-10",25200.0,25300.0,24500.0,24500.0,248900],["2024-04-11",24500.0,25400.0,24300.0,25200.0,284600],["2024-04-12",25000.0,25300.0,24900.0,25200.0,137300],["2024-04-15",25600.0,25900.0,22700.0,22700.0,661200],["2024-04-16",22700.0,23100.0,22100.0,22800.0,617000],["2024-04-17",22700.0,23500.0,22700.0,23100.0,438200],["2024-04-19",23100.0,23800.0,22300.0,23100.0,558100],["2024-04-22",22800.0,23400.0,22300.0,23000.0,221200],["2024-04-23",23000.0,23700.0,22600.0,23300.0,352600],["2024-04-24",23800.0,24000.0,23500.0,24000.0,320900],["2024-04-25",24300.0,24300.0,23500.0,23700.0,184400],["2024-04-26",24000.0,24000.0,23400.0,23700.0,139900],["2024-05-02",23700.0,23700.0,23200.0,23500.0,126700],["2024-05-03",23500.0,24400.0,23500.0,23900.0,330400],["2024-05-06",24000.0,25300.0,23600.0,25000.0,444500],["2024-05-07",25200.0,25500.0,24700.0,25500.0,283300],["2024-05-08",25600.0,28000.0,25000.0,28000.0,1627400],["2024-05-09",28100.0,29900.0,28100.0,28500.0,973100],["2024-05-10",28400.0,29700.0,27600.0,29400.0,763800],["2024-05-13",29400.0,29500.0,28700.0,29400.0,404800],["2024-05-14",29400.0,29500.0,28700.0,29000.0,371300],["2024-05-15",29000.0,30000.0,28800.0,29200.0,497300],["2024-05-16",29300.0,31000.0,29300.0,30600.0,649100],["2024-05-17",30900.0,30900.0,30100.0,30500.0,304300],["2024-05-20",30700.0,30700.0,29500.0,29500.0,502700],["2024-05-21",29600.0,30800.0,29500.0,30800.0,621500],["2024-05-22",30900.0,31800.0,29700.0,30200.0,411000],["2024-05-23",30200.0,31800.0,30100.0,31100.0,533400],["2024-05-24",31100.0,31600.0,29000.0,29900.0,803900],["2024-05-27",29900.0,30400.0,29800.0,30200.0,237700],["2024-05-28",30500.0,31000.0,30500.0,30900.0,267000],["2024-05-29",31800.0,31800.0,30100.0,30600.0,497800],["2024-05-30",30500.0,30600.0,29500.0,30400.0,470500],["2024-05-31",30400.0,30800.0,30000.0,30500.0,221400],["2024-06-03",31200.0,32000.0,30600.0,31400.0,455500],["2024-06-04",31400.0,33000.0,31300.0,32200.0,670400],["2024-06-05",32300.0,32700.0,31300.0,32100.0,317700],["2024-06-06",32100.0,32500.0,30900.0,31900.0,505300],["2024-06-07",31800.0,31800.0,31300.0,31500.0,184700],["2024-06-10",31500.0,33000.0,31200.0,31600.0,297200],["2024-06-11",31800.0,32100.0,31000.0,31200.0,428400],["2024-06-12",31600.0,31600.0,31100.0,31200.0,245700],["2024-06-13",31200.0,31600.0,31200.0,31600.0,190600],["2024-06-14",31600.0,32400.0,30500.0,30500.0,462000],["2024-06-17",30200.0,30500.0,29300.0,29500.0,398700],["2024-06-18",30000.0,30200.0,29100.0,29100.0,430100],["2024-06-19",29100.0,29500.0,28900.0,29200.0,257200],["2024-06-20",29300.0,29800.0,29100.0,29400.0,241300],["2024-06-21",29500.0,30500.0,29500.0,30000.0,308900],["2024-06-24",30000.0,30000.0,27700.0,27800.0,555200],["2024-06-25",27800.0,28400.0,27500.0,28100.0,200800],["2024-06-26",28200.0,28200.0,27600.0,28200.0,174000],["2024-06-27",28200.0,28500.0,27500.0,27500.0,147700],["2024-06-28",27600.0,28200.0,26600.0,27200.0,286800],["2024-07-01",27600.0,27600.0,27000.0,27600.0,125100],["2024-07-02",27600.0,28400.0,27600.0,28300.0,206600],["2024-07-03",28600.0,28700.0,28100.0,28100.0,149900],["2024-07-04",28000.0,28800.0,28000.0,28700.0,260100],["2024-07-05",28700.0,28900.0,28300.0,28600.0,183700],["2024-07-08",28700.0,30800.0,28600.0,30800.0,634600],["2024-07-09",31000.0,31200.0,30400.0,30900.0,308100],["2024-07-10",31100.0,33200.0,31000.0,31600.0,1049600],["2024-07-11",31600.0,32300.0,31100.0,31200.0,239000],["2024-07-12",32800.0,32800.0,30500.0,30600.0,345400],["2024-07-15",30600.0,31500.0,30500.0,31300.0,303200],["2024-07-16",31300.0,31500.0,30500.0,30900.0,177800],["2024-07-17",30900.0,31000.0,28700.0,29200.0,532500],["2024-07-18",29200.0,30200.0,28600.0,29700.0,299600],["2024-07-19",29700.0,29800.0,28800.0,29000.0,321800],["2024-07-22",28800.0,29400.0,27900.0,28600.0,347200],["2024-07-23",28600.0,28600.0,27700.0,27900.0,192700],["2024-07-24",27800.0,28600.0,27000.0,28400.0,293100],["2024-07-25",28900.0,28900.0,27700.0,28200.0,126100],["2024-07-26",28200.0,29100.0,28200.0,28900.0,211100],["2024-07-29",29000.0,29400.0,28700.0,28800.0,73400],["2024-07-30",28800.0,29200.0,28300.0,28600.0,122400],["2024-07-31",28900.0,29400.0,28400.0,28600.0,217300],["2024-08-01",28600.0,29600.0,27700.0,28000.0,429900],["2024-08-02",27800.0,28500.0,27300.0,28500.0,199700],["2024-08-05",28000.0,28000.0,25800.0,25900.0,599000],["2024-08-06",26000.0,26700.0,25600.0,26400.0,191400],["2024-08-07",26500.0,26900.0,26200.0,26700.0,85800],["2024-08-08",26700.0,27100.0,26100.0,26900.0,164500],["2024-08-09",27200.0,27400.0,26800.0,27400.0,132300],["2024-08-12",27700.0,28000.0,27500.0,27800.0,109200],["2024-08-13",28000.0,28000.0,27000.0,27300.0,120500],["2024-08-14",27300.0,27400.0,27100.0,27300.0,65300],["2024-08-15",27200.0,27200.0,26900.0,27100.0,83600],["2024-08-16",26900.0,28400.0,26500.0,28000.0,290300],["2024-08-19",28100.0,28700.0,28000.0,28600.0,248000],["2024-08-20",28500.0,28600.0,28200.0,28500.0,202600],["2024-08-21",28500.0,31000.0,28500.0,29400.0,366100],["2024-08-22",29900.0,29900.0,28900.0,29000.0,138300],["2024-08-23",29000.0,29300.0,28600.0,29000.0,151900],["2024-08-26",29300.0,29400.0,28500.0,28500.0,99800],["2024-08-27",28600.0,29000.0,28500.0,28700.0,113800],["2024-08-28",28700.0,29400.0,28600.0,28900.0,125000],["2024-08-29",28900.0,29300.0,28700.0,29200.0,100100],["2024-08-30",29300.0,29300.0,29100.0,29200.0,88300],["2024-09-04",29100.0,29200.0,28000.0,28500.0,148300],["2024-09-05",28600.0,28900.0,28300.0,28500.0,121500],["2024-09-06",28500.0,28700.0,28200.0,28700.0,62500],["2024-09-09",28900.0,29000.0,28300.0,28700.0,80800],["2024-09-10",28700.0,29000.0,28000.0,28500.0,168700],["2024-09-11",28100.0,28300.0,27700.0,28200.0,121500],["2024-09-12",28300.0,28500.0,27800.0,28100.0,43300],["2024-09-13",28300.0,28300.0,27900.0,28100.0,40800],["2024-09-16",28100.0,28300.0,27500.0,27500.0,118300],["2024-09-17",27700.0,28100.0,27200.0,28000.0,92200],["2024-09-18",28200.0,28300.0,27800.0,28200.0,57000],["2024-09-19",28300.0,28400.0,28100.0,28300.0,54800],["2024-09-20",28500.0,30300.0,28100.0,29900.0,729400],["2024-09-23",31000.0,32000.0,29700.0,29700.0,123600],["2024-09-24",30000.0,30200.0,29600.0,30000.0,202300],["2024-09-25",29700.0,30500.0,29700.0,29900.0,257200],["2024-09-26",29900.0,30600.0,29700.0,29800.0,236700],["2024-09-27",30100.0,30100.0,29200.0,29500.0,233300],["2024-09-30",29400.0,30000.0,29300.0,29500.0,219200],["2024-10-01",29500.0,30000.0,29400.0,29800.0,178300],["2024-10-02",30000.0,30500.0,29800.0,29900.0,373800],["2024-10-03",30100.0,30100.0,29300.0,29600.0,126800],["2024-10-04",29800.0,31400.0,29700.0,30400.0,500300],["2024-10-07",30600.0,31500.0,30600.0,31100.0,370400],["2024-10-08",31100.0,32000.0,30700.0,30700.0,507000],["2024-10-09",30800.0,31200.0,30200.0,30400.0,259500],["2024-10-10",30800.0,31500.0,30300.0,30600.0,256300],["2024-10-11",30600.0,30900.0,30400.0,30700.0,146200],["2024-10-14",30700.0,30800.0,30200.0,30600.0,131400],["2024-10-15",30600.0,30600.0,29400.0,29400.0,365600],["2024-10-16",30000.0,30000.0,28400.0,28700.0,564400],["2024-10-17",28900.0,28900.0,28200.0,28900.0,207200],["2024-10-18",29100.0,29100.0,28600.0,28600.0,112200],["2024-10-21",28500.0,28500.0,27700.0,27900.0,213400],["2024-10-22",27700.0,28100.0,27000.0,27500.0,240600],["2024-10-23",27900.0,27900.0,27000.0,27700.0,110800],["2024-10-24",27300.0,27900.0,27300.0,27300.0,83100],["2024-10-25",27300.0,27500.0,27100.0,27300.0,57000],["2024-10-28",27400.0,27700.0,27200.0,27700.0,43200],["2024-10-29",27800.0,28300.0,27700.0,28300.0,87900],["2024-10-30",28900.0,28900.0,28000.0,28100.0,44700],["2024-10-31",28000.0,28400.0,27900.0,27900.0,38200],["2024-11-01",28100.0,28100.0,27600.0,27600.0,100600],["2024-11-04",27500.0,28000.0,27400.0,27600.0,40300],["2024-11-05",27600.0,28100.0,27300.0,27900.0,46700],["2024-11-06",28000.0,28100.0,27900.0,28100.0,71900],["2024-11-07",28200.0,29000.0,27900.0,28400.0,176100],["2024-11-08",28500.0,28700.0,28000.0,28000.0,104800],["2024-11-11",27900.0,28100.0,27700.0,27800.0,124300],["2024-11-12",27800.0,27800.0,27300.0,27600.0,149000],["2024-11-13",27600.0,27600.0,26900.0,27300.0,128300],["2024-11-14",27500.0,28000.0,27100.0,27100.0,169100],["2024-11-15",27100.0,27200.0,26300.0,26400.0,166100],["2024-11-18",26400.0,26900.0,26400.0,26500.0,128200],["2024-11-19",26800.0,26800.0,26200.0,26400.0,42300],["2024-11-20",26300.0,26900.0,26100.0,26700.0,42900],["2024-11-21",26700.0,26900.0,26600.0,26900.0,34900],["2024-11-22",26900.0,27100.0,26800.0,26800.0,52300],["2024-11-25",27000.0,27400.0,26900.0,27100.0,53800],["2024-11-26",26800.0,27200.0,26800.0,27100.0,35100],["2024-11-27",27000.0,27100.0,26800.0,26900.0,24400],["2024-11-28",26800.0,27500.0,26800.0,27000.0,75800],["2024-11-29",27000.0,27500.0,26900.0,27200.0,64400],["2024-12-02",27300.0,27300.0,26900.0,27100.0,113300],["2024-12-03",27300.0,27300.0,26900.0,27200.0,49600],["2024-12-04",27300.0,27400.0,26900.0,27000.0,32200],["2024-12-05",26900.0,27500.0,26700.0,27400.0,120500],["2024-12-06",27900.0,27900.0,27300.0,27400.0,71600],["2024-12-09",27400.0,28000.0,27400.0,27900.0,126700],["2024-12-10",27900.0,28100.0,27700.0,27900.0,70700],["2024-12-11",28100.0,28100.0,27600.0,27800.0,51900],["2024-12-12",27800.0,28000.0,27800.0,27800.0,113700],["2024-12-13",27800.0,27800.0,27600.0,27800.0,35400],["2024-12-16",27800.0,28000.0,27500.0,28000.0,110100],["2024-12-17",27700.0,28000.0,27500.0,27500.0,68900],["2024-12-18",27500.0,30200.0,27500.0,30200.0,777300],["2024-12-19",30800.0,31900.0,30300.0,31100.0,523700],["2024-12-20",31100.0,31200.0,30500.0,31000.0,292100],["2024-12-23",31000.0,32600.0,31000.0,31600.0,382000],["2024-12-24",31600.0,32100.0,31100.0,31700.0,348700],["2024-12-25",31700.0,32000.0,31400.0,31400.0,239400],["2024-12-26",31100.0,32600.0,31100.0,31400.0,360800],["2024-12-27",31900.0,31900.0,30400.0,30400.0,308100],["2024-12-30",30400.0,30500.0,29900.0,29900.0,135200],["2024-12-31",29600.0,30500.0,29600.0,29900.0,86200],["2025-01-02",29900.0,30700.0,29800.0,30000.0,139800],["2025-01-03",29000.0,30500.0,29000.0,29600.0,201700],["2025-01-06",29600.0,30600.0,29500.0,29600.0,280800],["2025-01-07",30500.0,30500.0,29200.0,29500.0,138800],["2025-01-08",29500.0,29700.0,29300.0,29600.0,173800],["2025-01-09",29700.0,31400.0,29500.0,31300.0,597200],["2025-01-10",31500.0,34000.0,31500.0,32500.0,1064600],["2025-01-13",32500.0,33900.0,31500.0,32200.0,390200],["2025-01-14",32300.0,32800.0,31600.0,31900.0,229600],["2025-01-15",31900.0,32400.0,31700.0,32000.0,256300],["2025-01-16",32300.0,33500.0,32100.0,33500.0,465500],["2025-01-17",33500.0,35500.0,32200.0,32300.0,739400],["2025-01-20",31700.0,32700.0,31700.0,32200.0,346800],["2025-01-21",32100.0,32500.0,31800.0,32500.0,311300],["2025-01-22",32500.0,32500.0,31700.0,31800.0,232500],["2025-01-23",31600.0,32300.0,31300.0,32300.0,194000],["2025-01-24",32200.0,32700.0,31600.0,31900.0,188200],["2025-02-03",31900.0,31900.0,30800.0,30800.0,327500],["2025-02-04",30900.0,31500.0,30900.0,31500.0,130800],["2025-02-05",31500.0,32800.0,31500.0,32000.0,309900],["2025-02-06",32000.0,33000.0,31600.0,32300.0,469400],["2025-02-07",31500.0,33000.0,31500.0,32800.0,359600],["2025-02-10",32700.0,34900.0,32300.0,33900.0,681600],["2025-02-11",34400.0,34800.0,33300.0,34000.0,279300],["2025-02-12",33600.0,35100.0,33200.0,34800.0,396400],["2025-02-13",34800.0,35000.0,34000.0,34400.0,276600],["2025-02-14",34400.0,35500.0,34300.0,34600.0,424700],["2025-02-17",35000.0,35000.0,33300.0,33900.0,349300],["2025-02-18",33600.0,34300.0,33100.0,33800.0,226400],["2025-02-19",33600.0,34500.0,33300.0,34400.0,248800],["2025-02-20",35000.0,36800.0,34500.0,35200.0,748100],["2025-02-21",35200.0,35700.0,34600.0,34700.0,210000],["2025-02-24",34700.0,34700.0,33800.0,34200.0,553100],["2025-02-25",34300.0,34500.0,34000.0,34100.0,190100],["2025-02-26",34100.0,35100.0,34000.0,34300.0,292800],["2025-02-27",34300.0,35500.0,33800.0,35500.0,284700],["2025-02-28",35500.0,36300.0,34800.0,34800.0,336000],["2025-03-03",34800.0,35000.0,34300.0,34700.0,120700],["2025-03-04",34700.0,34800.0,33900.0,34700.0,239900],["2025-03-05",34700.0,34700.0,34100.0,34200.0,149300],["2025-03-06",34500.0,35000.0,34000.0,34500.0,104000],["2025-03-07",34500.0,35000.0,34300.0,34500.0,169800],["2025-03-10",34400.0,35000.0,34200.0,34600.0,136700],["2025-03-11",34700.0,35900.0,34100.0,35100.0,244500],["2025-03-12",35300.0,35300.0,34000.0,35000.0,389000],["2025-03-13",34700.0,34800.0,34000.0,34000.0,234700],["2025-03-14",33600.0,34000.0,32700.0,33200.0,357600],["2025-03-17",33200.0,33600.0,32700.0,33000.0,176200],["2025-03-18",33000.0,33800.0,33000.0,33100.0,243600],["2025-03-19",33300.0,33800.0,33200.0,33400.0,121100],["2025-03-20",33400.0,33600.0,33100.0,33500.0,64400],["2025-03-21",33700.0,33800.0,33100.0,33200.0,90700],["2025-03-24",33300.0,33400.0,32700.0,33100.0,115500],["2025-03-25",33400.0,33400.0,33000.0,33200.0,84000],["2025-03-26",33300.0,33800.0,32700.0,33000.0,120300],["2025-03-27",33200.0,33200.0,32400.0,32400.0,190400],["2025-03-28",32400.0,32400.0,31200.0,31500.0,293100],["2025-03-31",31500.0,31700.0,30800.0,30900.0,193300],["2025-04-01",31500.0,31600.0,31000.0,31000.0,95100],["2025-04-02",31000.0,31700.0,31000.0,31300.0,75400],["2025-04-03",30600.0,30600.0,28200.0,28200.0,540400],["2025-04-04",27000.0,27000.0,25400.0,26500.0,654000],["2025-04-08",26000.0,26500.0,23900.0,23900.0,383200],["2025-04-09",21700.0,23200.0,21600.0,21600.0,460500],["2025-04-10",23500.0,23700.0,23500.0,23700.0,28900],["2025-04-11",25700.0,26000.0,24000.0,25600.0,552400],["2025-04-14",26000.0,27000.0,25600.0,26300.0,324200],["2025-04-15",26500.0,26500.0,24800.0,25500.0,145900],["2025-04-16",25500.0,25500.0,24300.0,24500.0,199600],["2025-04-17",24500.0,26100.0,23900.0,25800.0,142400],["2025-04-18",25900.0,26500.0,25800.0,25900.0,219800],["2025-04-21",25900.0,26000.0,25000.0,26000.0,111900],["2025-04-22",25200.0,25300.0,23600.0,25000.0,307500],["2025-04-23",25400.0,25600.0,25200.0,25400.0,83900],["2025-04-24",25500.0,25800.0,25200.0,25800.0,127200],["2025-04-25",25800.0,25800.0,25400.0,25700.0,55700],["2025-04-28",25700.0,26100.0,25000.0,25600.0,89900],["2025-04-29",25300.0,25500.0,25100.0,25200.0,89600],["2025-05-05",25400.0,25600.0,25100.0,25500.0,32300],["2025-05-06",25600.0,26200.0,25500.0,25900.0,221100],["2025-05-07",26200.0,26700.0,26000.0,26300.0,132200],["2025-05-08",26300.0,26600.0,26000.0,26500.0,136900],["2025-05-09",26700.0,26700.0,26100.0,26300.0,152600],["2025-05-12",26300.0,27400.0,26000.0,27200.0,203300],["2025-05-13",27200.0,28100.0,27000.0,27200.0,326800],["2025-05-14",27200.0,27900.0,27100.0,27600.0,127800],["2025-05-15",27600.0,28100.0,27200.0,27800.0,112800],["2025-05-16",27700.0,27800.0,27400.0,27400.0,84200],["2025-05-19",27000.0,27600.0,26900.0,27000.0,81500],["2025-05-20",27100.0,27300.0,26700.0,27100.0,99200],["2025-05-21",27200.0,27200.0,26800.0,27000.0,61300],["2025-05-22",27000.0,27400.0,27000.0,27100.0,81500],["2025-05-23",27100.0,27200.0,26500.0,26500.0,90000],["2025-05-26",26600.0,27500.0,26300.0,27400.0,99400],["2025-05-27",27400.0,27600.0,27300.0,27400.0,57800],["2025-05-28",27700.0,29900.0,27700.0,28700.0,348100],["2025-05-29",28700.0,28800.0,28100.0,28700.0,82200],["2025-05-30",28700.0,28700.0,28100.0,28100.0,92400],["2025-06-02",28100.0,29900.0,28100.0,29600.0,382200],["2025-06-03",29800.0,30000.0,29000.0,29200.0,184300],["2025-06-04",29300.0,29800.0,29000.0,29200.0,132700],["2025-06-05",29000.0,29100.0,26300.0,28500.0,277500],["2025-06-06",28900.0,29200.0,28200.0,28400.0,169900],["2025-06-09",28400.0,28700.0,28100.0,28400.0,62000],["2025-06-10",28400.0,28500.0,28200.0,28500.0,77500],["2025-06-11",28600.0,28600.0,27800.0,28300.0,98600],["2025-06-12",28300.0,29000.0,28300.0,28500.0,142700],["2025-06-13",29200.0,30500.0,29200.0,29700.0,500800],["2025-06-16",29900.0,31400.0,29700.0,30900.0,369300],["2025-06-17",30900.0,31000.0,29400.0,29800.0,313600],["2025-06-18",31500.0,31500.0,29500.0,29900.0,129600],["2025-06-19",30000.0,31500.0,29600.0,31000.0,384000],["2025-06-20",31000.0,31600.0,30900.0,31000.0,310700],["2025-06-23",32000.0,32400.0,31600.0,31600.0,268900],["2025-06-24",29900.0,30500.0,29800.0,30500.0,294400],["2025-06-25",30000.0,30500.0,30000.0,30500.0,112900],["2025-06-26",30500.0,30500.0,29700.0,30200.0,108200],["2025-06-27",30500.0,30800.0,29900.0,30300.0,110900],["2025-06-30",30300.0,30800.0,30100.0,30500.0,170400],["2025-07-01",30500.0,30800.0,30100.0,30200.0,125500],["2025-07-02",30700.0,30700.0,30000.0,30200.0,131600],["2025-07-03",28100.0,30800.0,28100.0,30200.0,131000],["2025-07-04",30200.0,30500.0,30100.0,30400.0,91700],["2025-07-07",30400.0,30600.0,30300.0,30400.0,62400],["2025-07-08",30700.0,30700.0,30200.0,30500.0,123200],["2025-07-09",30500.0,30600.0,30300.0,30400.0,112300],["2025-07-10",30400.0,31000.0,30100.0,30600.0,152200],["2025-07-11",30600.0,30600.0,30200.0,30300.0,140600],["2025-07-14",30400.0,31100.0,30000.0,30500.0,375900],["2025-07-15",30600.0,31100.0,30600.0,30900.0,181200],["2025-07-16",31000.0,31600.0,30900.0,31000.0,100400],["2025-07-17",31000.0,31500.0,30700.0,30800.0,173200],["2025-07-18",31000.0,31400.0,30600.0,31400.0,346800],["2025-07-21",31500.0,32000.0,31300.0,31400.0,276600],["2025-07-22",31500.0,31800.0,31400.0,31400.0,221000],["2025-07-23",31800.0,34000.0,31400.0,31500.0,423500],["2025-07-24",31500.0,31800.0,31200.0,31500.0,257300],["2025-07-25",31600.0,31900.0,31400.0,31400.0,257100],["2025-07-28",31300.0,31400.0,30700.0,31000.0,370100],["2025-07-29",31500.0,33500.0,30800.0,30800.0,601500],["2025-07-30",31500.0,31500.0,30600.0,30800.0,184500],["2025-07-31",31000.0,31000.0,30400.0,30400.0,249100],["2025-08-01",30700.0,30700.0,30100.0,30100.0,125800],["2025-08-04",30100.0,30200.0,29700.0,30000.0,154100],["2025-08-05",30500.0,30500.0,29600.0,29700.0,225400],["2025-08-06",29700.0,30900.0,29700.0,30300.0,208100],["2025-08-07",30300.0,30900.0,30100.0,30300.0,55800],["2025-08-08",30300.0,32300.0,30300.0,31600.0,637300],["2025-08-11",31800.0,31900.0,31000.0,31000.0,183900],["2025-08-12",31000.0,31400.0,30400.0,30800.0,241300],["2025-08-13",31000.0,31200.0,30100.0,30300.0,243300],["2025-08-14",30100.0,31000.0,29800.0,31000.0,248700],["2025-08-15",31000.0,31400.0,30400.0,30400.0,252400],["2025-08-18",30800.0,30900.0,30300.0,30500.0,84000],["2025-08-19",30600.0,30700.0,30200.0,30200.0,167200],["2025-08-20",30200.0,30200.0,28900.0,29500.0,222200],["2025-08-21",28000.0,29500.0,28000.0,28800.0,240700],["2025-08-22",28600.0,29000.0,28100.0,28600.0,147100],["2025-08-25",28600.0,28800.0,27700.0,27800.0,259500],["2025-08-26",28000.0,28300.0,27800.0,28300.0,90500],["2025-08-27",28300.0,28500.0,28000.0,28000.0,40700],["2025-08-28",28100.0,28800.0,28000.0,28800.0,49900],["2025-08-29",28800.0,28800.0,28400.0,28500.0,115700],["2025-09-03",28900.0,29700.0,28800.0,29300.0,56700],["2025-09-04",29300.0,29900.0,28700.0,29300.0,72000],["2025-09-05",29000.0,31000.0,29000.0,29400.0,202800],["2025-09-08",29300.0,29300.0,28500.0,28500.0,61300],["2025-09-09",28600.0,28800.0,28300.0,28500.0,40600],["2025-09-10",28200.0,28600.0,28000.0,28600.0,54400],["2025-09-11",28800.0,29300.0,28200.0,28700.0,87900],["2025-09-12",29300.0,29500.0,28400.0,29400.0,129800],["2025-09-15",29500.0,29500.0,29200.0,29500.0,32200],["2025-09-16",29800.0,29900.0,29400.0,29400.0,39400],["2025-09-17",29500.0,30900.0,29400.0,30000.0,236000],["2025-09-18",30000.0,30200.0,29600.0,29800.0,45700],["2025-09-19",29700.0,29800.0,29000.0,29000.0,29200],["2025-09-22",29000.0,29000.0,28300.0,29000.0,32400],["2025-09-23",28900.0,29500.0,28800.0,29200.0,31800],["2025-09-24",29200.0,29600.0,29200.0,29200.0,36200],["2025-09-25",29900.0,30100.0,29000.0,29900.0,125200],["2025-09-26",30200.0,30200.0,29200.0,29200.0,26700],["2025-09-29",30000.0,30800.0,29500.0,29500.0,187300],["2025-09-30",29300.0,30100.0,29300.0,29900.0,25900],["2025-10-01",30200.0,30200.0,29500.0,29500.0,59600],["2025-10-02",29500.0,30400.0,29300.0,29700.0,37800],["2025-10-03",29400.0,29500.0,29100.0,29100.0,24800],["2025-10-06",29000.0,29500.0,29000.0,29500.0,47700],["2025-10-07",29100.0,29600.0,29000.0,29200.0,25900],["2025-10-08",29500.0,29500.0,29000.0,29000.0,64900],["2025-10-09",29000.0,29900.0,29000.0,29700.0,44900],["2025-10-10",29700.0,29700.0,29400.0,29700.0,21700],["2025-10-13",29000.0,29400.0,28900.0,29100.0,79300],["2025-10-14",29600.0,29600.0,28500.0,29000.0,71200],["2025-10-15",29200.0,29200.0,28200.0,28900.0,63200],["2025-10-16",29000.0,29000.0,27700.0,28300.0,31500],["2025-10-17",28300.0,29000.0,28200.0,28400.0,80400],["2025-10-20",28400.0,29000.0,27000.0,28300.0,57900],["2025-10-21",27900.0,28700.0,27600.0,28400.0,94000],["2025-10-22",28500.0,28500.0,27900.0,28400.0,21900],["2025-10-23",29100.0,30000.0,29000.0,29300.0,111300],["2025-10-24",30000.0,31000.0,29700.0,30000.0,265600],["2025-10-27",30000.0,30000.0,29500.0,29500.0,41100],["2025-10-28",29900.0,29900.0,28900.0,29500.0,83100],["2025-10-29",29900.0,30000.0,29000.0,29500.0,117300],["2025-10-30",29400.0,29500.0,29000.0,29400.0,32300],["2025-10-31",29100.0,30700.0,29100.0,30300.0,281500],["2025-11-03",30300.0,31300.0,30300.0,30300.0,183300],["2025-11-04",30000.0,30400.0,29000.0,30400.0,144800],["2025-11-05",30500.0,32400.0,30300.0,31500.0,711300],["2025-11-06",31500.0,31500.0,30900.0,31000.0,98800],["2025-11-07",31300.0,31900.0,27900.0,29400.0,457000],["2025-11-10",29200.0,30500.0,29100.0,29500.0,134700],["2025-11-11",29900.0,29900.0,28900.0,28900.0,132800],["2025-11-12",29100.0,29200.0,28800.0,28800.0,137400],["2025-11-13",28800.0,30700.0,28800.0,29500.0,142100],["2025-11-14",29600.0,30200.0,29300.0,29800.0,167800],["2025-11-17",30000.0,30000.0,29400.0,29900.0,147200],["2025-11-18",29900.0,29900.0,29500.0,29500.0,110700],["2025-11-19",29500.0,29600.0,29300.0,29300.0,123700],["2025-11-20",29300.0,29300.0,28800.0,29200.0,126900],["2025-11-21",29200.0,29200.0,28300.0,28700.0,224300],["2025-11-24",28700.0,28800.0,28300.0,28500.0,72800],["2025-11-25",28400.0,28600.0,28100.0,28300.0,155400],["2025-11-26",28300.0,28600.0,28300.0,28600.0,39500],["2025-11-27",28800.0,29100.0,28500.0,28700.0,28600],["2025-11-28",29100.0,29100.0,28600.0,28600.0,34100],["2025-12-01",28500.0,28600.0,28000.0,28500.0,52800],["2025-12-02",28400.0,28400.0,27900.0,28400.0,89300],["2025-12-03",28600.0,29000.0,28400.0,28400.0,65300],["2025-12-04",28500.0,28800.0,28400.0,28600.0,43700],["2025-12-05",28600.0,28600.0,28200.0,28500.0,39100],["2025-12-08",28400.0,28500.0,28200.0,28500.0,91800],["2025-12-09",28100.0,28300.0,27700.0,28000.0,120700],["2025-12-10",28100.0,28400.0,27900.0,27900.0,44800],["2025-12-11",28100.0,28400.0,27900.0,28300.0,40500],["2025-12-12",28300.0,28300.0,27800.0,27800.0,31300],["2025-12-15",27800.0,27800.0,27700.0,27800.0,63000],["2025-12-16",27800.0,28400.0,27400.0,28300.0,70300],["2025-12-17",28200.0,29100.0,28100.0,28600.0,71000],["2025-12-18",28700.0,28800.0,28000.0,28300.0,60400],["2025-12-19",28300.0,28500.0,27800.0,27900.0,64400],["2025-12-22",28000.0,30600.0,28000.0,30600.0,778700],["2025-12-23",32000.0,32400.0,30700.0,31500.0,699700],["2025-12-24",31500.0,32600.0,31300.0,31800.0,325800],["2025-12-25",31500.0,32200.0,31300.0,31500.0,182700],["2025-12-26",31600.0,32100.0,30900.0,31600.0,544800],["2025-12-29",31800.0,34700.0,31800.0,34700.0,822800],["2025-12-30",34700.0,37000.0,34700.0,36000.0,570900],["2025-12-31",36000.0,36800.0,35500.0,35800.0,268300],["2026-01-05",35900.0,37800.0,34800.0,36800.0,730600],["2026-01-06",36900.0,38000.0,35900.0,37200.0,460100],["2026-01-07",37200.0,37200.0,36000.0,36500.0,548800],["2026-01-08",36800.0,37800.0,35300.0,36000.0,889000],["2026-01-09",36000.0,37100.0,35000.0,35000.0,430300],["2026-01-12",35000.0,35300.0,33500.0,35300.0,595000],["2026-01-13",35300.0,38800.0,35300.0,38300.0,933200],["2026-01-14",38500.0,39700.0,36900.0,38000.0,750400],["2026-01-15",37800.0,37800.0,36200.0,36700.0,365300],["2026-01-16",36900.0,37400.0,35500.0,35600.0,495600],["2026-01-19",35600.0,36800.0,34300.0,36200.0,323300],["2026-01-20",36400.0,36700.0,35300.0,36200.0,320500],["2026-01-21",36200.0,37200.0,35300.0,37200.0,458800],["2026-01-22",37400.0,38500.0,36100.0,36100.0,533400],["2026-01-23",36600.0,36600.0,34700.0,35500.0,266300],["2026-01-26",35800.0,36300.0,34700.0,35500.0,340100],["2026-01-27",35500.0,37000.0,34700.0,36500.0,550600],["2026-01-28",37000.0,40100.0,36800.0,38800.0,1672600],["2026-01-29",39000.0,39100.0,37500.0,39100.0,281400],["2026-01-30",39100.0,41200.0,37700.0,38500.0,985500],["2026-02-02",38200.0,39300.0,36500.0,39100.0,940300],["2026-02-03",39200.0,40500.0,38400.0,38500.0,833400],["2026-02-04",38400.0,39400.0,37300.0,38100.0,570500],["2026-02-05",38300.0,38300.0,35900.0,35900.0,428700],["2026-02-06",35000.0,37000.0,32700.0,34300.0,911000],["2026-02-09",34400.0,35900.0,34000.0,35900.0,177100],["2026-02-10",35900.0,36900.0,32600.0,33000.0,443800],["2026-02-11",33000.0,33600.0,32300.0,33000.0,197300],["2026-02-12",33100.0,34400.0,33100.0,33400.0,92900],["2026-02-13",33000.0,33500.0,32800.0,33300.0,98600],["2026-02-23",33300.0,35500.0,33300.0,35100.0,324000],["2026-02-24",35500.0,35500.0,34400.0,34900.0,173500],["2026-02-25",34900.0,36100.0,33000.0,35100.0,225500],["2026-02-26",35100.0,35900.0,34100.0,35900.0,333600],["2026-02-27",36000.0,38600.0,36000.0,37600.0,781800],["2026-03-02",37600.0,41300.0,37600.0,41300.0,1631500],["2026-03-03",41500.0,43300.0,39500.0,42000.0,1128300],["2026-03-04",43000.0,43000.0,37900.0,39800.0,1118900],["2026-03-05",39800.0,41000.0,37000.0,37000.0,792600],["2026-03-06",37000.0,38100.0,36000.0,36600.0,390600],["2026-03-09",39800.0,40000.0,33000.0,33000.0,1171400],["2026-03-10",30000.0,34300.0,29700.0,30700.0,804200],["2026-03-11",30800.0,32500.0,30700.0,32500.0,367100],["2026-03-12",33000.0,33500.0,31600.0,31900.0,292700],["2026-03-13",32300.0,32500.0,30000.0,30000.0,876600],["2026-03-16",29800.0,30800.0,29500.0,30400.0,378700],["2026-03-17",30300.0,30900.0,30200.0,30300.0,187000],["2026-03-18",30300.0,32000.0,30200.0,31800.0,279800],["2026-03-19",31800.0,32100.0,30300.0,30600.0,195500],["2026-03-20",31400.0,31400.0,29700.0,29700.0,280100],["2026-03-23",29700.0,30500.0,29000.0,29000.0,278400],["2026-03-24",29000.0,29700.0,28800.0,29000.0,140700],["2026-03-25",29000.0,30200.0,26900.0,29600.0,146900],["2026-03-26",30800.0,30800.0,28900.0,29100.0,143500],["2026-03-27",29100.0,29600.0,29000.0,29600.0,100300],["2026-03-30",29600.0,30100.0,29300.0,29600.0,118900],["2026-03-31",29400.0,29400.0,29200.0,29300.0,103700],["2026-04-01",29600.0,29600.0,28900.0,29200.0,167200],["2026-04-02",29200.0,29400.0,28500.0,28500.0,117100],["2026-04-03",28700.0,29200.0,28500.0,28700.0,60300],["2026-04-06",28500.0,28700.0,28100.0,28100.0,92700],["2026-04-07",28100.0,28500.0,27800.0,28100.0,61500],["2026-04-08",29000.0,29000.0,28300.0,28900.0,91500],["2026-04-09",28900.0,28900.0,28000.0,28500.0,96400],["2026-04-10",28800.0,29900.0,28100.0,29400.0,196200],["2026-04-13",29400.0,29800.0,28800.0,29300.0,66100],["2026-04-14",29400.0,29400.0,28700.0,28700.0,82000],["2026-04-15",28700.0,29100.0,28300.0,28400.0,75000],["2026-04-16",28400.0,28600.0,27900.0,28000.0,151400],["2026-04-17",28400.0,28600.0,28000.0,28600.0,75900],["2026-04-20",29000.0,29600.0,28300.0,28600.0,65600],["2026-04-21",28600.0,28700.0,28000.0,28300.0,69400],["2026-04-22",28100.0,28700.0,28100.0,28400.0,55400],["2026-04-23",28400.0,28500.0,27500.0,27700.0,160000],["2026-04-24",27800.0,28500.0,27600.0,27700.0,95800],["2026-04-28",27800.0,27800.0,26100.0,26800.0,210000],["2026-04-29",26800.0,26900.0,26200.0,26900.0,130300],["2026-05-04",27400.0,28100.0,27200.0,27600.0,88500],["2026-05-05",27600.0,29000.0,27000.0,28300.0,118900],["2026-05-06",28300.0,29000.0,28100.0,28300.0,100400],["2026-05-07",28300.0,28300.0,26900.0,27500.0,90900],["2026-05-08",27500.0,27500.0,26600.0,27200.0,69700],["2026-05-11",27200.0,27300.0,26600.0,27300.0,43200],["2026-05-12",27400.0,27400.0,26800.0,27000.0,61500],["2026-05-13",27300.0,28800.0,27000.0,28100.0,185100],["2026-05-14",28200.0,28300.0,27600.0,28100.0,42800],["2026-05-15",28100.0,28500.0,27600.0,27800.0,100800],["2026-05-18",27900.0,29800.0,27900.0,29300.0,418900],["2026-05-19",29800.0,29900.0,27600.0,28500.0,176100],["2026-05-20",28500.0,28500.0,27000.0,28200.0,115700],["2026-05-21",28300.0,28300.0,27400.0,27500.0,56200],["2026-05-22",27500.0,27500.0,26600.0,26600.0,241700],["2026-05-25",26600.0,27300.0,26200.0,26300.0,125000],["2026-05-26",26800.0,26800.0,26300.0,26800.0,37200],["2026-05-27",26800.0,26800.0,26400.0,26600.0,45800],["2026-05-28",26600.0,26700.0,26300.0,26400.0,85400],["2026-05-29",26600.0,26600.0,26200.0,26600.0,104500],["2026-06-01",26500.0,26500.0,26100.0,26100.0,52400],["2026-06-02",26100.0,26300.0,25900.0,26000.0,81600],["2026-06-03",26500.0,26500.0,25500.0,26000.0,41200],["2026-06-04",26000.0,26700.0,26000.0,26000.0,71700],["2026-06-05",26100.0,26100.0,25800.0,26100.0,47700],["2026-06-08",25700.0,26000.0,25400.0,25600.0,100600],["2026-06-09",25500.0,25700.0,25200.0,25300.0,84800],["2026-06-10",25200.0,25400.0,25000.0,25300.0,34100],["2026-06-11",25900.0,25900.0,25200.0,25300.0,38800],["2026-06-12",25300.0,25300.0,25000.0,25100.0,35000],["2026-06-15",25100.0,25100.0,24600.0,24600.0,78500],["2026-06-16",24600.0,24600.0,24400.0,24500.0,79400],["2026-06-17",23000.0,24700.0,23000.0,24600.0,41800],["2026-06-18",24600.0,27000.0,24600.0,25400.0,114200],["2026-06-19",25000.0,25500.0,24800.0,25300.0,21800],["2026-06-22",25300.0,25800.0,24600.0,25300.0,47000],["2026-06-23",25200.0,25200.0,24700.0,25000.0,34800],["2026-06-24",23700.0,24900.0,23300.0,24700.0,73300],["2026-06-25",24400.0,24700.0,24300.0,24300.0,32200],["2026-06-26",24500.0,24500.0,23900.0,24000.0,40000],["2026-06-29",24700.0,24700.0,24000.0,24400.0,18800],["2026-06-30",24800.0,24800.0,24200.0,24300.0,12000],["2026-07-01",24800.0,25100.0,24700.0,24800.0,88000],["2026-07-02",24800.0,24800.0,24400.0,24600.0,13700],["2026-07-03",24500.0,24500.0,23900.0,24200.0,82000],["2026-07-06",24200.0,24200.0,23300.0,23300.0,73500],["2026-07-07",23600.0,23600.0,23000.0,23300.0,41200],["2026-07-08",23300.0,24100.0,23300.0,23900.0,46600],["2026-07-09",24000.0,24600.0,23800.0,24200.0,109900],["2026-07-10",24200.0,24200.0,23500.0,23600.0,24300],["2026-07-13",24200.0,24200.0,22800.0,23200.0,84200],["2026-07-14",24000.0,24100.0,23400.0,23900.0,99200],["2026-07-15",23900.0,23900.0,23400.0,23500.0,21500],["2026-07-16",23200.0,23300.0,22200.0,23300.0,68100],["2026-07-17",23500.0,23600.0,22900.0,22900.0,18600],["2026-07-20",23300.0,23500.0,22200.0,22300.0,71000],["2026-07-21",22000.0,22300.0,20100.0,21000.0,150800],["2026-07-22",19400.0,21000.0,18900.0,20600.0,82100],["2026-07-23",20600.0,21000.0,20000.0,20800.0,97400],["2026-07-24",21000.0,21200.0,20800.0,21000.0,87000],["2026-07-27",20700.0,20900.0,20500.0,20800.0,35600],["2026-07-28",20800.0,21100.0,20500.0,21100.0,42900],["2026-07-29",21100.0,21400.0,20900.0,21000.0,36000],["2026-07-30",21100.0,21400.0,21000.0,21400.0,62200],["2026-07-31",21200.0,21300.0,20800.0,21000.0,33600],["2026-08-03",21000.0,21000.0,20600.0,21000.0,115700],["2026-08-04",21000.0,21000.0,20700.0,20700.0,48600],["2026-08-05",20700.0,20700.0,20400.0,20500.0,48300],["2026-08-06",20600.0,20800.0,20300.0,20700.0,36700],["2026-08-07",20700.0,21500.0,20700.0,21000.0,152300],["2026-08-10",21400.0,21700.0,21000.0,21300.0,126200],["2026-08-11",21500.0,21600.0,21200.0,21300.0,83100],["2026-08-12",21200.0,22000.0,21100.0,21400.0,121100],["2026-08-13",21600.0,23500.0,21300.0,22400.0,196500],["2026-08-14",22300.0,22300.0,21200.0,21600.0,91900],["2026-08-17",22000.0,22000.0,21200.0,21600.0,57500],["2026-08-18",22000.0,22500.0,21600.0,21900.0,109700],["2026-08-19",21900.0,22000.0,21500.0,21900.0,45700],["2026-08-20",22000.0,22000.0,21400.0,21800.0,63000],["2026-08-21",21900.0,22000.0,21500.0,22000.0,71300],["2026-08-24",22300.0,22900.0,22000.0,22300.0,130700],["2026-08-25",22500.0,22500.0,21900.0,22000.0,76900],["2026-08-26",22000.0,22400.0,21800.0,22200.0,69700],["2026-08-27",22600.0,22600.0,21800.0,21800.0,34200],["2026-08-28",22300.0,22300.0,21800.0,21900.0,42600],["2026-09-03",22600.0,22700.0,21800.0,21800.0,78700],["2026-09-04",22000.0,22000.0,21400.0,21500.0,31700],["2026-09-07",21500.0,21700.0,21200.0,21400.0,35400],["2026-09-08",21300.0,21900.0,20700.0,21700.0,116600],["2026-09-09",21800.0,22000.0,21500.0,21700.0,45700],["2026-09-10",21700.0,22000.0,21700.0,21700.0,27300],["2026-09-11",21800.0,22600.0,21400.0,21600.0,205000],["2026-09-14",21600.0,22300.0,21500.0,21600.0,97100],["2026-09-15",21700.0,22900.0,21700.0,22600.0,206400],["2026-09-16",22600.0,23700.0,22600.0,22900.0,371800],["2026-09-17",22900.0,23200.0,22100.0,22400.0,128200],["2026-09-18",22500.0,22500.0,22000.0,22500.0,85200],["2026-09-21",22500.0,22800.0,22200.0,22500.0,114800],["2026-09-22",22500.0,22500.0,21900.0,22000.0,103700],["2026-09-23",22000.0,22200.0,21800.0,21900.0,82500],["2026-09-24",21900.0,22000.0,21300.0,21300.0,146300],["2026-09-25",21400.0,21600.0,21000.0,21100.0,65300],["2026-09-28",21100.0,21300.0,20500.0,21300.0,125100],["2026-09-29",21300.0,21700.0,21100.0,21400.0,106800],["2026-09-30",21300.0,21400.0,20900.0,20900.0,52100],["2026-10-01",21000.0,21300.0,20400.0,21000.0,70200],["2026-10-02",21000.0,21400.0,20600.0,20900.0,61600]]}