{"sym":"THG","index":false,"bars":[["2011-07-28",1226.31,1226.31,1226.31,1226.31,30],["2011-07-29",1165.0,1165.0,1165.0,1165.0,10],["2011-08-01",1109.81,1109.81,1109.81,1109.81,10],["2011-08-02",1054.63,1054.63,1054.63,1054.63,10],["2011-08-03",1005.57,1005.57,1005.57,1005.57,10],["2011-08-04",956.52,956.52,956.52,956.52,2990],["2011-08-05",913.6,913.6,913.6,913.6,10],["2011-08-08",870.68,870.68,870.68,870.68,1200],["2011-08-09",827.76,827.76,827.76,827.76,60],["2011-08-10",790.97,790.97,790.97,790.97,50],["2011-08-11",754.18,754.18,754.18,754.18,110],["2011-08-12",723.52,723.52,717.39,717.39,820],["2011-08-15",686.73,748.05,686.73,686.73,143550],["2011-08-16",656.08,686.73,656.08,656.08,14710],["2011-08-17",625.42,625.42,625.42,625.42,15970],["2011-08-18",599.36,599.36,599.36,599.36,6930],["2011-08-19",625.42,625.42,573.3,573.3,35040],["2011-08-22",566.79,599.36,566.79,586.33,55030],["2011-08-23",612.39,612.39,586.33,586.33,33840],["2011-08-24",560.27,612.39,560.27,586.33,1680],["2011-08-25",612.39,612.39,586.33,586.33,10040],["2011-08-26",612.39,612.39,592.84,599.36,12660],["2011-08-29",625.42,625.42,625.42,625.42,10500],["2011-08-30",651.48,651.48,651.48,651.48,100010],["2011-08-31",684.05,684.05,684.05,684.05,2020],["2011-09-01",716.63,716.63,716.63,716.63,130],["2011-09-05",749.2,749.2,716.63,742.68,870],["2011-09-06",716.63,716.63,710.11,710.11,870],["2011-09-07",677.54,742.68,677.54,684.05,7270],["2011-09-08",716.63,716.63,716.63,716.63,12020],["2011-09-09",742.68,749.2,716.63,716.63,5590],["2011-09-12",716.63,716.63,716.63,716.63,10670],["2011-09-13",723.14,723.14,703.6,703.6,8860],["2011-09-14",703.6,729.65,677.54,729.65,20410],["2011-09-15",697.08,716.63,697.08,716.63,7670],["2011-09-16",716.63,716.63,684.05,684.05,19040],["2011-09-19",684.05,684.05,684.05,684.05,8630],["2011-09-20",684.05,684.05,657.99,657.99,10760],["2011-09-21",684.05,690.57,671.02,671.02,6510],["2011-09-22",671.02,690.57,671.02,690.57,2310],["2011-09-23",684.05,710.11,664.51,664.51,13020],["2011-09-26",664.51,690.57,664.51,690.57,840],["2011-09-27",684.05,684.05,684.05,684.05,50],["2011-09-28",657.99,657.99,657.99,657.99,1010],["2011-09-29",638.45,690.57,625.42,625.42,1870],["2011-09-30",625.42,651.48,599.36,599.36,1130],["2011-10-03",573.3,573.3,573.3,573.3,1020],["2011-10-04",573.3,599.36,560.27,599.36,2340],["2011-10-05",625.42,625.42,625.42,625.42,24460],["2011-10-06",651.48,651.48,651.48,651.48,1560],["2011-10-07",684.05,684.05,684.05,684.05,1006790],["2011-10-10",716.63,716.63,716.63,716.63,11380],["2011-10-11",749.2,749.2,749.2,749.2,46550],["2011-10-12",781.77,781.77,716.63,749.2,17730],["2011-10-13",749.2,749.2,749.2,749.2,1800],["2011-10-14",716.63,781.77,716.63,781.77,28670],["2011-10-17",762.23,762.23,742.68,742.68,3430],["2011-10-18",710.11,749.2,710.11,716.63,306060],["2011-10-19",716.63,716.63,716.63,716.63,10],["2011-10-20",684.05,716.63,684.05,716.63,3010],["2011-10-21",716.63,716.63,716.63,716.63,2000],["2011-10-24",716.63,716.63,716.63,716.63,0],["2011-10-25",690.57,690.57,684.05,684.05,21360],["2011-10-26",651.48,651.48,651.48,651.48,14240],["2011-10-27",631.93,631.93,618.9,631.93,13160],["2011-10-28",618.9,631.93,618.9,631.93,11160],["2011-10-31",605.87,644.96,605.87,644.96,6010],["2011-11-01",618.9,618.9,618.9,618.9,10080],["2011-11-02",592.84,599.36,592.84,599.36,12640],["2011-11-03",599.36,612.39,586.33,612.39,14990],["2011-11-04",586.33,618.9,586.33,618.9,8000],["2011-11-07",592.84,618.9,592.84,618.9,23530],["2011-11-08",618.9,625.42,612.39,625.42,820],["2011-11-09",625.42,625.42,599.36,599.36,5120],["2011-11-10",586.33,618.9,586.33,618.9,12330],["2011-11-11",605.87,605.87,599.36,599.36,2010],["2011-11-14",592.84,592.84,586.33,592.84,7000],["2011-11-15",612.39,612.39,612.39,612.39,1400],["2011-11-16",618.9,618.9,618.9,618.9,1000],["2011-11-17",625.42,631.93,618.9,625.42,10510],["2011-11-18",638.45,644.96,618.9,644.96,10040],["2011-11-21",651.48,671.02,651.48,671.02,1040],["2011-11-22",703.6,703.6,703.6,703.6,30],["2011-11-23",684.05,684.05,684.05,684.05,10],["2011-11-24",684.05,684.05,684.05,684.05,0],["2011-11-25",716.63,716.63,651.48,651.48,710],["2011-11-28",651.48,651.48,651.48,651.48,0],["2011-11-29",618.9,618.9,618.9,618.9,12500],["2011-11-30",592.84,644.96,592.84,644.96,60],["2011-12-01",618.9,618.9,618.9,618.9,30],["2011-12-02",638.45,638.45,638.45,638.45,500],["2011-12-05",618.9,618.9,618.9,618.9,2040],["2011-12-06",618.9,618.9,618.9,618.9,0],["2011-12-07",592.84,625.42,592.84,625.42,1010],["2011-12-08",618.9,618.9,618.9,618.9,2000],["2011-12-09",618.9,618.9,618.9,618.9,700],["2011-12-12",612.39,612.39,592.84,592.84,7140],["2011-12-13",599.36,599.36,599.36,599.36,1500],["2011-12-14",605.87,605.87,605.87,605.87,10],["2011-12-15",579.82,631.93,579.82,631.93,2020],["2011-12-16",618.9,657.99,605.87,657.99,4020],["2011-12-19",625.42,625.42,625.42,625.42,600],["2011-12-20",599.36,599.36,599.36,599.36,8840],["2011-12-21",618.9,618.9,599.36,599.36,1010],["2011-12-22",599.36,599.36,599.36,599.36,0],["2011-12-23",573.3,586.33,573.3,586.33,16070],["2011-12-26",560.27,560.27,560.27,560.27,500],["2011-12-27",534.21,534.21,534.21,534.21,1000],["2011-12-28",534.21,534.21,534.21,534.21,0],["2011-12-29",560.27,560.27,553.76,553.76,2480],["2011-12-30",579.82,579.82,579.82,579.82,10],["2012-01-03",579.82,579.82,579.82,579.82,0],["2012-01-04",605.87,605.87,605.87,605.87,10],["2012-01-05",605.87,605.87,605.87,605.87,890],["2012-01-06",605.87,605.87,605.87,605.87,0],["2012-01-09",618.9,618.9,618.9,618.9,10],["2012-01-10",638.45,638.45,638.45,638.45,10],["2012-01-11",612.39,612.39,612.39,612.39,20],["2012-01-12",586.33,586.33,586.33,586.33,10000],["2012-01-13",560.27,560.27,560.27,560.27,10],["2012-01-16",534.21,534.21,534.21,534.21,9990],["2012-01-17",508.15,560.27,508.15,560.27,20],["2012-01-18",560.27,560.27,560.27,560.27,0],["2012-01-19",560.27,560.27,560.27,560.27,0],["2012-01-20",560.27,586.33,560.27,586.33,40],["2012-01-30",599.36,599.36,599.36,599.36,10],["2012-01-31",612.39,612.39,605.87,605.87,2810],["2012-02-01",586.33,631.93,586.33,631.93,17740],["2012-02-02",657.99,657.99,651.48,657.99,9540],["2012-02-03",677.54,677.54,677.54,677.54,500],["2012-02-06",710.11,710.11,697.08,697.08,950],["2012-02-07",664.51,677.54,664.51,664.51,3600],["2012-02-08",631.93,657.99,631.93,644.96,1880],["2012-02-09",644.96,644.96,644.96,644.96,5640],["2012-02-10",644.96,644.96,644.96,644.96,0],["2012-02-13",644.96,644.96,644.96,644.96,0],["2012-02-14",651.48,657.99,651.48,657.99,60],["2012-02-15",644.96,644.96,644.96,644.96,180],["2012-02-16",671.02,671.02,651.48,651.48,3690],["2012-02-17",651.48,651.48,651.48,651.48,3210],["2012-02-20",651.48,651.48,618.9,618.9,4000],["2012-02-21",644.96,644.96,644.96,644.96,20],["2012-02-22",651.48,651.48,631.93,631.93,3970],["2012-02-23",657.99,657.99,657.99,657.99,420],["2012-02-24",690.57,690.57,690.57,690.57,9170],["2012-02-27",723.14,723.14,723.14,723.14,6800],["2012-02-28",755.71,755.71,755.71,755.71,28790],["2012-02-29",755.71,755.71,723.14,755.71,6080],["2012-03-01",755.71,755.71,723.14,742.68,9780],["2012-03-02",749.2,775.26,742.68,775.26,15270],["2012-03-05",794.8,807.83,768.74,807.83,18970],["2012-03-06",807.83,846.92,807.83,833.89,14860],["2012-03-07",794.8,833.89,794.8,833.89,2710],["2012-03-08",936.3,936.3,936.3,936.3,0],["2012-03-09",819.26,819.26,797.32,797.32,5690],["2012-03-12",790.0,790.0,760.74,760.74,20],["2012-03-13",724.17,724.17,724.17,724.17,1040],["2012-03-14",724.17,753.43,694.91,694.91,210],["2012-03-15",665.65,665.65,665.65,665.65,2330],["2012-03-16",694.91,694.91,665.65,694.91,4230],["2012-03-19",724.17,724.17,724.17,724.17,620],["2012-03-20",753.43,753.43,753.43,753.43,100],["2012-03-21",790.0,790.0,790.0,790.0,1100],["2012-03-22",826.58,826.58,760.74,760.74,240],["2012-03-23",790.0,790.0,724.17,724.17,450],["2012-03-26",694.91,753.43,694.91,709.54,25470],["2012-03-27",694.91,694.91,694.91,694.91,100],["2012-03-28",665.65,724.17,665.65,724.17,11100],["2012-03-29",694.91,753.43,694.91,753.43,740],["2012-03-30",753.43,753.43,753.43,753.43,0],["2012-04-03",716.85,760.74,716.85,760.74,590],["2012-04-04",724.17,731.48,724.17,724.17,31930],["2012-04-05",702.22,702.22,702.22,702.22,1100],["2012-04-06",731.48,731.48,694.91,731.48,3030],["2012-04-09",731.48,731.48,731.48,731.48,30],["2012-04-10",731.48,731.48,731.48,731.48,0],["2012-04-11",731.48,738.8,724.17,738.8,17360],["2012-04-12",702.22,775.37,702.22,775.37,50200],["2012-04-13",804.63,804.63,804.63,804.63,500],["2012-04-16",826.58,826.58,826.58,826.58,20],["2012-04-17",790.0,833.89,790.0,790.0,540],["2012-04-18",753.43,753.43,753.43,753.43,10310],["2012-04-19",790.0,790.0,724.17,724.17,1170],["2012-04-20",753.43,753.43,724.17,724.17,7800],["2012-04-23",753.43,753.43,753.43,753.43,5000],["2012-04-24",790.0,790.0,716.85,716.85,5750],["2012-04-25",746.11,746.11,702.22,702.22,10200],["2012-04-26",731.48,731.48,680.28,680.28,50030],["2012-04-27",694.91,709.54,694.91,709.54,470030],["2012-05-02",738.8,738.8,738.8,738.8,120],["2012-05-03",775.37,775.37,775.37,775.37,20030],["2012-05-04",811.95,811.95,811.95,811.95,24730],["2012-05-07",848.52,848.52,848.52,848.52,300110],["2012-05-08",877.78,885.1,877.78,885.1,38590],["2012-05-09",928.98,928.98,928.98,928.98,25600],["2012-05-10",972.87,972.87,972.87,972.87,52000],["2012-05-11",1016.76,1016.76,1016.76,1016.76,138060],["2012-05-14",1053.34,1053.34,972.87,972.87,87960],["2012-05-15",1002.13,1002.13,928.98,972.87,21040],["2012-05-16",972.87,972.87,928.98,958.24,35950],["2012-05-17",958.24,994.82,958.24,987.5,38210],["2012-05-18",994.82,994.82,943.61,987.5,55680],["2012-05-21",965.56,980.19,943.61,965.56,66770],["2012-05-22",994.82,994.82,928.98,987.5,22540],["2012-05-23",950.93,950.93,943.61,943.61,42500],["2012-05-24",928.98,928.98,899.72,899.72,42190],["2012-05-25",899.72,943.61,885.1,943.61,28660],["2012-05-28",987.5,987.5,950.93,965.56,63850],["2012-05-29",958.24,980.19,950.93,980.19,2610],["2012-05-30",950.93,980.19,943.61,950.93,37800],["2012-05-31",914.35,950.93,914.35,921.67,104210],["2012-06-01",950.93,965.56,950.93,965.56,73900],["2012-06-04",980.19,980.19,936.3,965.56,50510],["2012-06-05",943.61,994.82,943.61,994.82,34600],["2012-06-06",972.87,994.82,965.56,994.82,88270],["2012-06-07",1016.76,1038.71,1016.76,1038.71,124440],["2012-06-08",1089.91,1089.91,1089.91,1089.91,99420],["2012-06-11",1141.11,1141.11,1126.48,1141.11,227840],["2012-06-12",1192.32,1192.32,1185.0,1192.32,139690],["2012-06-13",1192.32,1243.52,1133.8,1236.21,258250],["2012-06-14",1177.69,1177.69,1177.69,1177.69,25480],["2012-06-15",1119.17,1119.17,1119.17,1119.17,97510],["2012-06-18",1089.91,1126.48,1067.97,1111.86,206800],["2012-06-19",1097.23,1111.86,1060.65,1060.65,513010],["2012-06-20",1016.76,1024.08,1009.45,1009.45,193460],["2012-06-21",1031.39,1031.39,972.87,987.5,110750],["2012-06-22",972.87,1009.45,950.93,958.24,89990],["2012-06-25",965.56,965.56,914.35,914.35,106030],["2012-06-26",870.47,870.47,870.47,870.47,7160],["2012-06-27",833.89,833.89,833.89,833.89,10700],["2012-06-28",797.32,797.32,797.32,797.32,6150],["2012-06-29",768.06,804.63,760.74,782.69,273730],["2012-07-02",753.43,811.95,746.11,746.11,57900],["2012-07-03",716.85,731.48,709.54,709.54,161220],["2012-07-04",709.54,738.8,709.54,738.8,67060],["2012-07-05",760.74,760.74,731.48,738.8,63060],["2012-07-06",738.8,775.37,731.48,753.43,43360],["2012-07-09",731.48,768.06,716.85,716.85,80390],["2012-07-10",687.59,716.85,687.59,687.59,125940],["2012-07-11",694.91,702.22,687.59,687.59,41500],["2012-07-12",702.22,716.85,702.22,716.85,63090],["2012-07-13",738.8,746.11,738.8,746.11,50970],["2012-07-16",746.11,775.37,731.48,746.11,47600],["2012-07-17",731.48,768.06,716.85,753.43,43980],["2012-07-18",753.43,775.37,731.48,731.48,43850],["2012-07-19",738.8,768.06,716.85,768.06,78070],["2012-07-20",804.63,804.63,804.63,804.63,162540],["2012-07-23",819.26,841.21,804.63,841.21,85500],["2012-07-24",863.15,877.78,804.63,804.63,81140],["2012-07-25",782.69,804.63,768.06,768.06,80770],["2012-07-26",775.37,775.37,731.48,768.06,57120],["2012-07-27",775.37,775.37,731.48,760.74,84030],["2012-07-30",753.43,753.43,724.17,724.17,55820],["2012-07-31",731.48,753.43,731.48,746.11,98510],["2012-08-01",716.85,738.8,709.54,716.85,42510],["2012-08-02",731.48,731.48,702.22,702.22,46100],["2012-08-03",694.91,724.17,694.91,724.17,3670],["2012-08-06",724.17,753.43,724.17,731.48,26240],["2012-08-07",746.11,760.74,716.85,716.85,42500],["2012-08-08",731.48,731.48,716.85,716.85,8220],["2012-08-09",731.48,746.11,731.48,746.11,47670],["2012-08-10",738.8,753.43,724.17,724.17,8040],["2012-08-13",716.85,724.17,709.54,724.17,8830],["2012-08-14",716.85,738.8,716.85,731.48,8310],["2012-08-15",731.48,746.11,709.54,709.54,12060],["2012-08-16",716.85,724.17,694.91,694.91,17420],["2012-08-17",709.54,716.85,694.91,702.22,10410],["2012-08-20",702.22,709.54,694.91,709.54,8840],["2012-08-21",694.91,694.91,680.28,680.28,31310],["2012-08-22",651.02,658.34,651.02,651.02,151350],["2012-08-23",621.76,621.76,621.76,621.76,42580],["2012-08-24",592.5,651.02,592.5,592.5,86650],["2012-08-27",599.82,599.82,563.24,577.87,34250],["2012-08-28",592.5,599.82,592.5,599.82,29850],["2012-08-29",614.45,629.08,607.13,629.08,10050],["2012-08-30",614.45,643.71,614.45,643.71,2070],["2012-08-31",643.71,651.02,621.76,621.76,7670],["2012-09-04",643.71,643.71,599.82,599.82,11830],["2012-09-05",614.45,614.45,570.56,607.13,46000],["2012-09-06",636.39,636.39,585.19,621.76,12530],["2012-09-07",629.08,629.08,592.5,607.13,9970],["2012-09-10",585.19,585.19,585.19,585.19,20000],["2012-09-11",614.45,614.45,599.82,607.13,240],["2012-09-12",607.13,614.45,607.13,614.45,100],["2012-09-13",585.19,614.45,585.19,614.45,30150],["2012-09-14",643.71,643.71,621.76,621.76,3630],["2012-09-17",621.76,621.76,621.76,621.76,0],["2012-09-18",592.5,592.5,592.5,592.5,330],["2012-09-19",592.5,592.5,592.5,592.5,0],["2012-09-20",585.19,585.19,563.24,563.24,180],["2012-09-21",585.19,585.19,585.19,585.19,340],["2012-09-24",563.24,563.24,555.93,555.93,1650],["2012-09-25",570.56,577.87,541.3,563.24,7280],["2012-09-26",548.61,570.56,548.61,570.56,4390],["2012-09-27",570.56,585.19,563.24,563.24,13520],["2012-09-28",577.87,585.19,577.87,577.87,13210],["2012-10-01",599.82,599.82,570.56,570.56,31180],["2012-10-02",548.61,577.87,548.61,563.24,10460],["2012-10-03",585.19,585.19,585.19,585.19,50],["2012-10-04",585.19,585.19,577.87,577.87,1050],["2012-10-05",585.19,585.19,585.19,585.19,1010],["2012-10-08",577.87,577.87,570.56,570.56,2540],["2012-10-09",548.61,577.87,548.61,577.87,7010],["2012-10-10",563.24,563.24,563.24,563.24,20],["2012-10-11",585.19,585.19,548.61,577.87,1080],["2012-10-12",585.19,585.19,563.24,563.24,113620],["2012-10-15",577.87,577.87,555.93,577.87,4220],["2012-10-16",555.93,577.87,555.93,577.87,21620],["2012-10-17",585.19,585.19,555.93,577.87,2040],["2012-10-18",577.87,585.19,577.87,585.19,34140],["2012-10-19",585.19,585.19,570.56,570.56,36990],["2012-10-22",555.93,577.87,555.93,577.87,10630],["2012-10-23",570.56,570.56,570.56,570.56,10],["2012-10-24",570.56,570.56,570.56,570.56,60],["2012-10-25",563.24,570.56,548.61,570.56,610],["2012-10-26",570.56,577.87,570.56,577.87,7900],["2012-10-29",563.24,570.56,555.93,555.93,6880],["2012-10-30",533.98,533.98,533.98,533.98,4030],["2012-10-31",526.67,533.98,526.67,526.67,3270],["2012-11-01",548.61,548.61,519.35,533.98,1580],["2012-11-02",526.67,533.98,512.04,512.04,7650],["2012-11-05",526.67,526.67,490.09,490.09,2170],["2012-11-06",475.46,482.78,475.46,482.78,5910],["2012-11-07",490.09,490.09,490.09,490.09,2560],["2012-11-08",512.04,512.04,482.78,490.09,13590],["2012-11-09",490.09,512.04,490.09,490.09,7720],["2012-11-12",490.09,512.04,490.09,490.09,7560],["2012-11-13",512.04,512.04,482.78,512.04,4250],["2012-11-14",490.09,526.67,490.09,512.04,6530],["2012-11-15",519.35,519.35,497.41,497.41,830],["2012-11-16",497.41,497.41,497.41,497.41,1180],["2012-11-19",520.37,520.37,512.71,512.71,20330],["2012-11-20",497.41,497.41,497.41,497.41,10],["2012-11-21",489.76,489.76,489.76,489.76,10],["2012-11-22",512.71,512.71,512.71,512.71,5190],["2012-11-23",535.67,535.67,512.71,512.71,7270],["2012-11-26",535.67,535.67,535.67,535.67,630],["2012-11-27",512.71,512.71,512.71,512.71,10],["2012-11-28",497.41,520.37,497.41,512.71,12010],["2012-11-29",535.67,535.67,535.67,535.67,10],["2012-11-30",512.71,535.67,512.71,528.02,16210],["2012-12-03",528.02,528.02,528.02,528.02,9780],["2012-12-04",528.02,528.02,528.02,528.02,0],["2012-12-05",550.98,550.98,528.02,543.32,16630],["2012-12-06",543.32,543.32,543.32,543.32,550],["2012-12-07",535.67,558.63,535.67,535.67,960],["2012-12-10",558.63,558.63,535.67,558.63,2100],["2012-12-11",550.98,550.98,535.67,535.67,1020],["2012-12-12",535.67,550.98,535.67,550.98,3040],["2012-12-13",535.67,543.32,528.02,543.32,11480],["2012-12-14",543.32,543.32,535.67,535.67,8110],["2012-12-17",535.67,535.67,535.67,535.67,20],["2012-12-18",528.02,535.67,528.02,528.02,21540],["2012-12-19",520.37,543.32,520.37,543.32,17040],["2012-12-20",520.37,550.98,520.37,550.98,7510],["2012-12-21",528.02,543.32,528.02,543.32,15010],["2012-12-24",543.32,543.32,543.32,543.32,70],["2012-12-25",543.32,550.98,535.67,550.98,12920],["2012-12-26",535.67,558.63,535.67,550.98,50],["2012-12-27",550.98,573.93,550.98,573.93,7290],["2012-12-28",558.63,558.63,550.98,550.98,113010],["2013-01-02",550.98,558.63,535.67,558.63,30130],["2013-01-03",535.67,566.28,535.67,558.63,78590],["2013-01-04",558.63,566.28,558.63,566.28,1100],["2013-01-07",550.98,573.93,550.98,566.28,8160],["2013-01-08",543.32,566.28,543.32,550.98,6590],["2013-01-09",566.28,566.28,535.67,558.63,3430],["2013-01-10",535.67,535.67,535.67,535.67,100],["2013-01-11",558.63,558.63,535.67,535.67,3350],["2013-01-14",550.98,550.98,535.67,543.32,4840],["2013-01-15",535.67,543.32,535.67,535.67,6900],["2013-01-16",543.32,566.28,543.32,566.28,29680],["2013-01-17",566.28,573.93,566.28,566.28,6210],["2013-01-18",566.28,566.28,566.28,566.28,30],["2013-01-21",566.28,566.28,566.28,566.28,2930],["2013-01-22",573.93,596.89,566.28,566.28,13840],["2013-01-23",566.28,566.28,566.28,566.28,4320],["2013-01-24",581.59,596.89,581.59,596.89,9760],["2013-01-25",573.93,589.24,573.93,589.24,1690],["2013-01-28",589.24,596.89,589.24,596.89,48490],["2013-01-29",604.54,619.85,604.54,619.85,13670],["2013-01-30",619.85,619.85,619.85,619.85,170],["2013-01-31",604.54,604.54,596.89,596.89,21390],["2013-02-01",589.24,589.24,589.24,589.24,9490],["2013-02-04",589.24,589.24,589.24,589.24,13440],["2013-02-05",589.24,596.89,589.24,589.24,25720],["2013-02-06",596.89,604.54,596.89,604.54,22040],["2013-02-07",612.2,612.2,596.89,612.2,2210],["2013-02-08",612.2,619.85,612.2,619.85,10010],["2013-02-18",619.85,642.81,619.85,642.81,15780],["2013-02-19",642.81,665.76,635.15,650.46,23140],["2013-02-20",650.46,681.07,650.46,681.07,19000],["2013-02-21",688.72,688.72,665.76,665.76,1250],["2013-02-22",673.42,673.42,642.81,650.46,770],["2013-02-25",650.46,650.46,650.46,650.46,1010],["2013-02-26",650.46,650.46,612.2,619.85,43100],["2013-02-27",612.2,642.81,612.2,612.2,30810],["2013-02-28",612.2,619.85,612.2,612.2,57000],["2013-03-01",612.2,612.2,612.2,612.2,113390],["2013-03-04",612.2,612.2,612.2,612.2,56590],["2013-03-05",612.2,619.85,612.2,612.2,16060],["2013-03-06",612.2,619.85,612.2,612.2,19400],["2013-03-07",627.5,627.5,619.85,627.5,20200],["2013-03-08",619.85,619.85,619.85,619.85,30],["2013-03-11",627.5,627.5,627.5,627.5,6040],["2013-03-12",619.85,627.5,619.85,619.85,15010],["2013-03-13",627.5,627.5,627.5,627.5,5150],["2013-03-14",619.85,619.85,619.85,619.85,3010],["2013-03-15",627.5,642.81,627.5,642.81,3940],["2013-03-18",635.15,642.81,627.5,642.81,16020],["2013-03-19",650.46,658.11,650.46,658.11,41500],["2013-03-20",665.76,673.42,665.76,673.42,20640],["2013-03-21",681.07,681.07,658.11,658.11,12460],["2013-03-22",673.42,673.42,658.11,658.11,21590],["2013-03-25",673.42,681.07,658.11,681.07,230760],["2013-03-26",681.07,688.72,681.07,681.07,6040],["2013-03-27",681.07,681.07,681.07,681.07,0],["2013-03-28",673.42,688.72,673.42,681.07,13520],["2013-03-29",681.07,688.72,681.07,688.72,1800],["2013-04-01",688.72,688.72,665.76,665.76,1900],["2013-04-02",665.76,688.72,665.76,688.72,330],["2013-04-03",688.72,688.72,658.11,658.11,19600],["2013-04-04",696.37,696.37,696.37,696.37,8000],["2013-04-05",681.07,681.07,681.07,681.07,10],["2013-04-08",681.07,681.07,681.07,681.07,3050],["2013-04-09",688.72,688.72,688.72,688.72,11200],["2013-04-10",688.72,688.72,688.72,688.72,0],["2013-04-11",696.37,726.98,696.37,726.98,85450],["2013-04-12",734.63,749.94,704.02,749.94,48650],["2013-04-15",749.94,749.94,749.94,749.94,9050],["2013-04-16",734.63,742.29,711.68,711.68,10530],["2013-04-17",711.68,711.68,704.02,711.68,29750],["2013-04-18",711.68,711.68,688.72,688.72,35430],["2013-04-22",688.72,688.72,688.72,688.72,35320],["2013-04-23",706.38,706.38,706.38,706.38,10],["2013-04-24",671.06,741.7,671.06,741.7,3020],["2013-04-25",724.04,732.87,706.38,706.38,5990],["2013-04-26",671.06,715.21,671.06,688.72,16540],["2013-05-02",688.72,706.38,688.72,706.38,13650],["2013-05-03",715.21,724.04,706.38,724.04,15520],["2013-05-06",724.04,741.7,724.04,741.7,20510],["2013-05-07",741.7,750.53,741.7,750.53,12070],["2013-05-08",750.53,750.53,750.53,750.53,4100],["2013-05-09",706.38,750.53,706.38,741.7,11200],["2013-05-10",750.53,750.53,741.7,741.7,23360],["2013-05-13",741.7,750.53,741.7,741.7,25210],["2013-05-14",741.7,759.36,741.7,759.36,33310],["2013-05-15",759.36,759.36,759.36,759.36,1000],["2013-05-16",759.36,759.36,750.53,750.53,200],["2013-05-17",768.19,777.02,759.36,759.36,37080],["2013-05-20",768.19,777.02,768.19,768.19,39100],["2013-05-21",768.19,777.02,768.19,768.19,24700],["2013-05-22",768.19,777.02,768.19,777.02,3100],["2013-05-23",785.85,785.85,759.36,759.36,29700],["2013-05-24",768.19,777.02,768.19,777.02,15000],["2013-05-27",777.02,794.68,777.02,794.68,6500],["2013-05-28",794.68,794.68,794.68,794.68,250],["2013-05-29",794.68,794.68,777.02,794.68,11620],["2013-05-30",777.02,785.85,777.02,785.85,9030],["2013-05-31",794.68,803.51,794.68,794.68,35550],["2013-06-03",794.68,803.51,794.68,794.68,20760],["2013-06-04",794.68,794.68,794.68,794.68,73000],["2013-06-05",794.68,803.51,794.68,803.51,66070],["2013-06-06",803.51,812.34,794.68,812.34,44490],["2013-06-07",812.34,865.31,812.34,865.31,22940],["2013-06-10",865.31,865.31,865.31,865.31,0],["2013-06-11",856.49,874.14,856.49,874.14,5340],["2013-06-12",830.0,882.97,830.0,882.97,2220],["2013-06-13",882.97,882.97,830.0,830.0,30480],["2013-06-14",830.0,856.49,821.17,856.49,3870],["2013-06-17",856.49,865.31,856.49,865.31,2000],["2013-06-18",865.31,865.31,856.49,856.49,10100],["2013-06-19",838.83,882.97,838.83,882.97,10500],["2013-06-20",838.83,865.31,838.83,865.31,6330],["2013-06-21",838.83,838.83,838.83,838.83,6000],["2013-06-24",838.83,865.31,830.0,838.83,20360],["2013-06-25",856.49,856.49,830.0,847.66,11820],["2013-06-26",874.14,882.97,874.14,874.14,1900],["2013-06-27",874.14,874.14,865.31,865.31,100],["2013-06-28",865.31,865.31,856.49,856.49,100],["2013-07-01",830.0,830.0,812.34,812.34,4400],["2013-07-02",812.34,847.66,812.34,847.66,10010],["2013-07-03",812.34,812.34,812.34,812.34,22560],["2013-07-04",821.17,821.17,803.51,803.51,19980],["2013-07-05",812.34,812.34,812.34,812.34,1000],["2013-07-08",812.34,812.34,812.34,812.34,500],["2013-07-09",812.34,830.0,812.34,830.0,1410],["2013-07-10",812.34,812.34,812.34,812.34,6000],["2013-07-11",812.34,812.34,794.68,794.68,15180],["2013-07-12",812.34,812.34,803.51,803.51,4010],["2013-07-15",803.51,803.51,803.51,803.51,5000],["2013-07-16",812.34,821.17,803.51,803.51,610],["2013-07-17",812.34,812.34,803.51,803.51,2310],["2013-07-18",812.34,812.34,812.34,812.34,1990],["2013-07-19",812.34,812.34,803.51,803.51,1010],["2013-07-22",794.68,803.51,794.68,794.68,50300],["2013-07-23",794.68,803.51,794.68,794.68,18610],["2013-07-24",794.68,794.68,785.85,785.85,14200],["2013-07-25",794.68,794.68,785.85,785.85,28710],["2013-07-26",794.68,794.68,794.68,794.68,8670],["2013-07-29",803.51,821.17,803.51,803.51,9550],["2013-07-30",794.68,794.68,794.68,794.68,10],["2013-07-31",847.66,847.66,812.34,812.34,1510],["2013-08-01",821.17,821.17,821.17,821.17,11000],["2013-08-02",821.17,821.17,821.17,821.17,3000],["2013-08-05",794.68,794.68,794.68,794.68,49010],["2013-08-06",794.68,794.68,794.68,794.68,8000],["2013-08-07",794.68,794.68,785.85,785.85,1010],["2013-08-08",794.68,794.68,794.68,794.68,19750],["2013-08-09",794.68,794.68,794.68,794.68,5420],["2013-08-12",794.68,794.68,794.68,794.68,13000],["2013-08-13",794.68,794.68,794.68,794.68,23000],["2013-08-14",794.68,794.68,794.68,794.68,11980],["2013-08-15",794.68,838.83,794.68,838.83,7010],["2013-08-16",794.68,794.68,794.68,794.68,10],["2013-08-19",794.68,794.68,794.68,794.68,0],["2013-08-20",794.68,794.68,794.68,794.68,0],["2013-08-21",821.17,821.17,821.17,821.17,10],["2013-08-22",768.19,768.19,768.19,768.19,20],["2013-08-23",812.34,812.34,812.34,812.34,10],["2013-08-26",768.19,768.19,768.19,768.19,10],["2013-08-27",794.68,794.68,794.68,794.68,4400],["2013-08-28",794.68,794.68,794.68,794.68,20510],["2013-08-29",794.68,794.68,750.53,750.53,10],["2013-08-30",794.68,794.68,794.68,794.68,55690],["2013-09-03",794.68,794.68,794.68,794.68,8530],["2013-09-04",794.68,794.68,794.68,794.68,0],["2013-09-05",794.68,794.68,794.68,794.68,19590],["2013-09-06",794.68,794.68,750.53,750.53,10],["2013-09-09",794.68,794.68,794.68,794.68,25260],["2013-09-10",794.68,794.68,794.68,794.68,4400],["2013-09-11",794.68,794.68,794.68,794.68,30000],["2013-09-12",794.68,794.68,768.19,768.19,10010],["2013-09-13",785.85,794.68,785.85,794.68,700],["2013-09-16",794.68,794.68,794.68,794.68,35000],["2013-09-17",794.68,794.68,741.7,741.7,20010],["2013-09-18",759.36,768.19,759.36,768.19,7000],["2013-09-19",794.68,794.68,794.68,794.68,1300],["2013-09-20",785.85,794.68,785.85,794.68,15400],["2013-09-23",794.68,794.68,759.36,759.36,10],["2013-09-24",785.85,785.85,777.02,777.02,25300],["2013-09-25",785.85,785.85,785.85,785.85,3350],["2013-09-26",785.85,785.85,785.85,785.85,0],["2013-09-27",785.85,785.85,768.19,768.19,16280],["2013-09-30",821.17,821.17,741.7,741.7,120],["2013-10-01",741.7,741.7,741.7,741.7,2000],["2013-10-02",785.85,785.85,785.85,785.85,1400],["2013-10-03",785.85,785.85,777.02,777.02,10],["2013-10-04",777.02,777.02,777.02,777.02,16600],["2013-10-07",785.85,794.68,785.85,794.68,12500],["2013-10-08",794.68,794.68,794.68,794.68,18000],["2013-10-09",821.17,830.0,821.17,830.0,10310],["2013-10-10",838.83,865.31,830.0,865.31,30330],["2013-10-11",838.83,838.83,838.83,838.83,4500],["2013-10-14",838.83,838.83,794.68,794.68,9240],["2013-10-15",794.68,838.83,794.68,838.83,100],["2013-10-16",838.83,838.83,838.83,838.83,11270],["2013-10-17",856.49,856.49,821.17,821.17,17760],["2013-10-18",821.17,821.17,821.17,821.17,260],["2013-10-21",821.17,830.0,821.17,821.17,37000],["2013-10-22",830.0,847.66,830.0,847.66,2990],["2013-10-23",865.31,865.31,830.0,830.0,1310],["2013-10-24",856.49,856.49,830.0,856.49,14190],["2013-10-25",856.49,856.49,847.66,847.66,9060],["2013-10-28",847.66,847.66,821.17,821.17,14220],["2013-10-29",821.17,874.14,821.17,874.14,40],["2013-10-30",838.83,838.83,830.0,830.0,15740],["2013-10-31",865.31,865.31,856.49,856.49,1640],["2013-11-01",882.97,882.97,847.66,847.66,1400],["2013-11-04",847.66,856.49,847.66,856.49,7600],["2013-11-05",856.49,865.31,847.66,865.31,9120],["2013-11-06",865.31,865.31,856.49,865.31,12400],["2013-11-07",882.97,882.97,865.31,874.14,34480],["2013-11-08",865.04,887.8,830.89,887.8,9210],["2013-11-11",887.8,910.57,887.8,910.57,2710],["2013-11-12",899.19,899.19,887.8,887.8,1650],["2013-11-13",887.8,887.8,887.8,887.8,150],["2013-11-14",887.8,887.8,887.8,887.8,9160],["2013-11-15",887.8,887.8,887.8,887.8,4000],["2013-11-18",842.27,842.27,842.27,842.27,3000],["2013-11-19",899.19,899.19,899.19,899.19,120],["2013-11-20",899.19,899.19,899.19,899.19,160],["2013-11-21",853.66,910.57,853.66,910.57,210],["2013-11-22",899.19,899.19,899.19,899.19,540],["2013-11-25",899.19,910.57,899.19,910.57,45880],["2013-11-26",910.57,910.57,910.57,910.57,0],["2013-11-27",910.57,910.57,910.57,910.57,0],["2013-11-28",910.57,910.57,910.57,910.57,100],["2013-11-29",910.57,910.57,910.57,910.57,50],["2013-12-02",910.57,910.57,899.19,910.57,1970],["2013-12-03",921.95,921.95,910.57,921.95,1530],["2013-12-04",921.95,921.95,921.95,921.95,260],["2013-12-05",899.19,899.19,899.19,899.19,3500],["2013-12-06",921.95,921.95,921.95,921.95,10],["2013-12-09",921.95,921.95,921.95,921.95,6370],["2013-12-10",899.19,899.19,876.42,899.19,15220],["2013-12-11",956.1,956.1,956.1,956.1,10],["2013-12-12",899.19,899.19,899.19,899.19,6730],["2013-12-13",899.19,899.19,899.19,899.19,0],["2013-12-16",899.19,921.95,899.19,921.95,3210],["2013-12-17",921.95,921.95,921.95,921.95,0],["2013-12-18",921.95,921.95,921.95,921.95,0],["2013-12-19",910.57,910.57,910.57,910.57,5000],["2013-12-20",910.57,956.1,910.57,956.1,5050],["2013-12-23",1013.01,1013.01,1013.01,1013.01,50],["2013-12-24",967.48,967.48,944.71,944.71,11880],["2013-12-25",944.71,944.71,944.71,944.71,10],["2013-12-26",887.8,1001.62,887.8,1001.62,310],["2013-12-27",1001.62,1069.92,933.33,967.48,1250],["2013-12-30",910.57,910.57,910.57,910.57,10],["2013-12-31",865.04,967.48,865.04,967.48,20],["2014-01-02",910.57,910.57,910.57,910.57,10],["2014-01-03",910.57,967.48,910.57,967.48,40],["2014-01-06",967.48,1024.39,967.48,1024.39,100],["2014-01-07",956.1,956.1,956.1,956.1,540],["2014-01-08",1001.62,1001.62,1001.62,1001.62,10],["2014-01-09",1001.62,1001.62,1001.62,1001.62,10],["2014-01-10",933.33,933.33,933.33,933.33,10],["2014-01-13",933.33,933.33,933.33,933.33,0],["2014-01-14",990.24,990.24,967.48,990.24,880],["2014-01-15",967.48,967.48,967.48,967.48,1010],["2014-01-16",967.48,967.48,967.48,967.48,10],["2014-01-17",990.24,990.24,990.24,990.24,500],["2014-01-20",1001.62,1001.62,1001.62,1001.62,30],["2014-01-21",1001.62,1069.92,1001.62,1069.92,2000],["2014-01-22",1024.39,1024.39,1001.62,1001.62,9790],["2014-01-23",1001.62,1024.39,1001.62,1024.39,6810],["2014-01-24",1001.62,1035.77,1001.62,1035.77,910],["2014-01-27",1013.01,1013.01,1013.01,1013.01,3050],["2014-02-06",944.71,1069.92,944.71,1069.92,220],["2014-02-07",1001.62,1081.3,1001.62,1081.3,110],["2014-02-10",1081.3,1081.3,1024.39,1081.3,21010],["2014-02-11",1058.53,1058.53,1013.01,1013.01,6000],["2014-02-12",1013.01,1013.01,1013.01,1013.01,0],["2014-02-13",1035.77,1035.77,1035.77,1035.77,20],["2014-02-14",1035.77,1035.77,1035.77,1035.77,0],["2014-02-17",1058.53,1058.53,1058.53,1058.53,500],["2014-02-18",1058.53,1058.53,1058.53,1058.53,1000],["2014-02-19",1058.53,1069.92,1058.53,1069.92,5400],["2014-02-20",1024.39,1024.39,1001.62,1001.62,17700],["2014-02-21",1001.62,1013.01,1001.62,1013.01,2600],["2014-02-24",1013.01,1024.39,1013.01,1024.39,16000],["2014-02-25",1024.39,1081.3,1024.39,1081.3,5500],["2014-02-26",1047.15,1047.15,1024.39,1035.77,19490],["2014-02-27",1069.92,1069.92,1013.01,1047.15,11480],["2014-02-28",1024.39,1047.15,1024.39,1047.15,260],["2014-03-03",1047.15,1047.15,1024.39,1024.39,12360],["2014-03-04",1013.01,1024.39,1013.01,1024.39,1020],["2014-03-05",1001.62,1024.39,1001.62,1024.39,5740],["2014-03-06",1013.01,1024.39,1001.62,1024.39,4530],["2014-03-07",1013.01,1024.39,1013.01,1013.01,23140],["2014-03-10",1013.01,1024.39,1001.62,1024.39,17890],["2014-03-11",1024.39,1092.68,1024.39,1058.53,63870],["2014-03-12",1058.53,1115.44,1058.53,1115.44,75450],["2014-03-13",1104.06,1115.44,1092.68,1115.44,58540],["2014-03-14",1092.68,1115.44,1092.68,1104.06,13430],["2014-03-17",1104.06,1126.83,1104.06,1126.83,22040],["2014-03-18",1126.83,1126.83,1115.44,1126.83,20780],["2014-03-19",1126.83,1126.83,1104.06,1115.44,25150],["2014-03-20",1115.44,1115.44,1092.68,1115.44,10740],["2014-03-21",1126.83,1138.21,1126.83,1138.21,1540],["2014-03-24",1115.44,1172.36,1115.44,1172.36,50140],["2014-03-25",1160.97,1172.36,1126.83,1160.97,31920],["2014-03-26",1138.21,1172.36,1138.21,1172.36,30550],["2014-03-27",1138.21,1183.74,1126.83,1126.83,12410],["2014-03-28",1172.36,1183.74,1069.92,1183.74,12010],["2014-03-31",1183.74,1183.74,1126.83,1138.21,6120],["2014-04-01",1160.97,1160.97,1138.21,1149.59,4500],["2014-04-02",1149.59,1160.97,1149.59,1160.97,200],["2014-04-03",1172.36,1183.74,1172.36,1172.36,5080],["2014-04-04",1138.21,1138.21,1104.06,1104.06,20210],["2014-04-07",1172.36,1172.36,1104.06,1115.44,42520],["2014-04-08",1172.36,1172.36,1058.53,1058.53,22620],["2014-04-10",1126.83,1126.83,1104.06,1104.06,17350],["2014-04-11",1160.97,1172.36,1149.59,1172.36,94660],["2014-04-14",1252.03,1252.03,1172.36,1240.65,3200],["2014-04-15",1308.94,1308.94,1160.97,1160.97,10680],["2014-04-16",1195.12,1195.12,1104.06,1104.06,16510],["2014-04-17",1115.44,1172.36,1115.44,1126.83,260],["2014-04-18",1092.68,1183.74,1092.68,1183.74,14180],["2014-04-21",1126.83,1217.88,1104.06,1217.88,12880],["2014-04-22",1138.21,1217.88,1138.21,1217.88,14540],["2014-04-23",1138.21,1138.21,1138.21,1138.21,2020],["2014-04-24",1126.83,1206.5,1126.83,1206.5,1260],["2014-04-25",1138.21,1206.5,1138.21,1206.5,4710],["2014-04-28",1126.83,1138.21,1126.83,1138.21,4510],["2014-04-29",1138.21,1138.21,1138.21,1138.21,6070],["2014-05-05",1138.21,1138.21,1126.83,1138.21,8400],["2014-05-06",1195.12,1195.12,1195.12,1195.12,10],["2014-05-07",1195.12,1252.03,1126.83,1252.03,80],["2014-05-08",1172.36,1172.36,1172.36,1172.36,5040],["2014-05-09",1138.21,1206.5,1138.21,1206.5,3510],["2014-05-12",1138.21,1138.21,1126.83,1138.21,7010],["2014-05-13",1126.83,1206.5,1126.83,1206.5,14170],["2014-05-14",1206.5,1206.5,1206.5,1206.5,20],["2014-05-15",1138.21,1138.21,1126.83,1126.83,15200],["2014-05-16",1197.41,1197.41,1071.37,1197.41,17540],["2014-05-19",1210.02,1210.02,1134.39,1210.02,39010],["2014-05-20",1210.02,1210.02,1146.99,1146.99,700],["2014-05-21",1222.62,1222.62,1134.39,1146.99,49830],["2014-05-22",1222.62,1222.62,1134.39,1222.62,7860],["2014-05-23",1222.62,1298.25,1222.62,1260.43,500],["2014-05-26",1260.43,1260.43,1260.43,1260.43,0],["2014-05-27",1184.81,1184.81,1184.81,1184.81,1000],["2014-05-28",1159.6,1159.6,1159.6,1159.6,300],["2014-05-29",1159.6,1159.6,1159.6,1159.6,0],["2014-05-30",1210.02,1210.02,1134.39,1134.39,100],["2014-06-02",1159.6,1159.6,1159.6,1159.6,1870],["2014-06-03",1222.62,1222.62,1222.62,1222.62,10],["2014-06-04",1222.62,1222.62,1222.62,1222.62,0],["2014-06-05",1222.62,1222.62,1222.62,1222.62,0],["2014-06-06",1197.41,1197.41,1197.41,1197.41,1870],["2014-06-09",1273.04,1273.04,1172.2,1247.83,2970],["2014-06-10",1298.25,1323.45,1172.2,1310.85,9380],["2014-06-11",1348.66,1348.66,1348.66,1348.66,10],["2014-06-12",1260.43,1260.43,1260.43,1260.43,15020],["2014-06-13",1197.41,1197.41,1197.41,1197.41,10],["2014-06-16",1172.2,1172.2,1172.2,1172.2,250],["2014-06-17",1172.2,1172.2,1172.2,1172.2,0],["2014-06-18",1184.81,1184.81,1184.81,1184.81,340],["2014-06-19",1184.81,1184.81,1184.81,1184.81,0],["2014-06-20",1134.39,1134.39,1134.39,1134.39,10],["2014-06-23",1134.39,1134.39,1134.39,1134.39,0],["2014-06-24",1134.39,1134.39,1134.39,1134.39,0],["2014-06-25",1134.39,1134.39,1134.39,1134.39,0],["2014-06-26",1184.81,1210.02,1184.81,1210.02,20550],["2014-06-27",1260.43,1273.04,1197.41,1197.41,20010],["2014-06-30",1197.41,1197.41,1197.41,1197.41,0],["2014-07-01",1197.41,1273.04,1184.81,1247.83,1350],["2014-07-02",1310.85,1323.45,1210.02,1273.04,6190],["2014-07-03",1273.04,1273.04,1273.04,1273.04,0],["2014-07-04",1260.43,1361.27,1260.43,1273.04,20170],["2014-07-07",1361.27,1361.27,1235.22,1273.04,1490],["2014-07-08",1273.04,1273.04,1273.04,1273.04,0],["2014-07-09",1285.64,1285.64,1285.64,1285.64,100],["2014-07-10",1285.64,1285.64,1285.64,1285.64,30],["2014-07-11",1323.45,1373.87,1273.04,1373.87,3620],["2014-07-14",1285.64,1285.64,1285.64,1285.64,10],["2014-07-15",1197.41,1373.87,1197.41,1310.85,1140],["2014-07-16",1399.08,1399.08,1310.85,1336.06,3040],["2014-07-17",1386.48,1386.48,1386.48,1386.48,2000],["2014-07-18",1386.48,1386.48,1386.48,1386.48,0],["2014-07-21",1298.25,1298.25,1298.25,1298.25,130],["2014-07-22",1386.48,1386.48,1323.45,1323.45,7330],["2014-07-23",1386.48,1411.68,1285.64,1285.64,20300],["2014-07-24",1373.87,1373.87,1298.25,1298.25,1010],["2014-07-25",1386.48,1386.48,1310.85,1323.45,31040],["2014-07-28",1323.45,1411.68,1323.45,1323.45,8370],["2014-07-29",1411.68,1411.68,1361.27,1361.27,10800],["2014-07-30",1436.89,1449.5,1348.66,1361.27,2320],["2014-07-31",1449.5,1449.5,1386.48,1386.48,18310],["2014-08-01",1323.45,1386.48,1323.45,1386.48,6930],["2014-08-04",1386.48,1386.48,1386.48,1386.48,3200],["2014-08-05",1386.48,1411.68,1386.48,1386.48,15080],["2014-08-06",1386.48,1386.48,1373.87,1373.87,21660],["2014-08-07",1386.48,1386.48,1386.48,1386.48,7000],["2014-08-08",1399.08,1399.08,1361.27,1386.48,8010],["2014-08-11",1323.45,1399.08,1323.45,1399.08,2890],["2014-08-12",1386.48,1424.29,1386.48,1386.48,9080],["2014-08-13",1386.48,1411.68,1373.87,1386.48,43940],["2014-08-14",1411.68,1411.68,1323.45,1386.48,58010],["2014-08-15",1411.68,1411.68,1386.48,1411.68,25010],["2014-08-18",1373.87,1424.29,1373.87,1424.29,20],["2014-08-19",1399.08,1399.08,1399.08,1399.08,10],["2014-08-20",1399.08,1411.68,1399.08,1411.68,5750],["2014-08-21",1411.68,1411.68,1411.68,1411.68,2000],["2014-08-22",1323.45,1411.68,1323.45,1411.68,20],["2014-08-25",1411.68,1411.68,1411.68,1411.68,0],["2014-08-26",1411.68,1436.89,1411.68,1436.89,4300],["2014-08-27",1436.89,1436.89,1436.89,1436.89,0],["2014-08-28",1386.48,1436.89,1386.48,1436.89,30],["2014-08-29",1436.89,1436.89,1436.89,1436.89,10],["2014-09-03",1436.89,1436.89,1436.89,1436.89,0],["2014-09-04",1386.48,1436.89,1386.48,1436.89,14520],["2014-09-05",1436.89,1436.89,1436.89,1436.89,0],["2014-09-08",1436.89,1436.89,1436.89,1436.89,4000],["2014-09-09",1462.1,1462.1,1411.68,1436.89,3310],["2014-09-10",1436.89,1436.89,1436.89,1436.89,0],["2014-09-11",1436.89,1436.89,1436.89,1436.89,0],["2014-09-12",1348.66,1462.1,1348.66,1462.1,110],["2014-09-15",1386.48,1462.1,1386.48,1411.68,8110],["2014-09-16",1462.1,1487.31,1411.68,1436.89,4030],["2014-09-17",1487.31,1487.31,1487.31,1487.31,10],["2014-09-18",1487.31,1487.31,1487.31,1487.31,0],["2014-09-19",1386.48,1588.15,1386.48,1449.5,20300],["2014-09-22",1474.71,1512.52,1474.71,1512.52,1020],["2014-09-23",1487.31,1487.31,1487.31,1487.31,10],["2014-09-24",1487.31,1499.92,1487.31,1499.92,5650],["2014-09-25",1487.31,1537.73,1424.29,1537.73,152110],["2014-09-26",1449.5,1525.12,1449.5,1462.1,220],["2014-09-29",1449.5,1449.5,1436.89,1436.89,150],["2014-09-30",1499.92,1525.12,1462.1,1462.1,4380],["2014-10-01",1562.94,1562.94,1462.1,1562.94,102465],["2014-10-02",1638.56,1638.56,1512.52,1512.52,4550],["2014-10-03",1487.31,1562.94,1487.31,1562.94,110],["2014-10-06",1474.71,1562.94,1474.71,1525.12,5920],["2014-10-07",1562.94,1575.54,1525.12,1575.54,8020],["2014-10-08",1487.31,1676.38,1487.31,1512.52,3110],["2014-10-09",1613.35,1613.35,1575.54,1575.54,1350],["2014-10-10",1638.56,1676.38,1600.75,1600.75,4010],["2014-10-13",1701.58,1701.58,1613.35,1701.58,15080],["2014-10-14",1764.61,1815.02,1600.75,1815.02,82000],["2014-10-15",1777.21,1941.07,1777.21,1941.07,106270],["2014-10-16",2067.11,2067.11,1978.88,2016.69,79577],["2014-10-17",1878.04,2079.71,1878.04,2016.69,4080],["2014-10-20",1890.65,1928.46,1878.04,1878.04,22920],["2014-10-21",1827.63,1890.65,1752.0,1752.0,20230],["2014-10-22",1701.58,1714.19,1638.56,1688.98,18160],["2014-10-23",1663.77,1701.58,1651.17,1701.58,10830],["2014-10-24",1676.38,1815.02,1676.38,1789.81,8400],["2014-10-27",1827.63,1827.63,1827.63,1827.63,138010],["2014-10-28",1714.19,1941.07,1714.19,1915.86,530],["2014-10-29",1840.23,1840.23,1789.81,1789.81,101630],["2014-10-30",1701.58,1764.61,1701.58,1764.61,32520],["2014-10-31",1878.04,1878.04,1764.61,1764.61,2010],["2014-11-03",1878.04,1878.04,1764.61,1827.63,59320],["2014-11-04",1815.02,1815.02,1764.61,1789.81,309870],["2014-11-05",1789.81,1827.63,1726.79,1827.63,350],["2014-11-06",1726.79,1865.44,1726.79,1865.44,114347],["2014-11-07",1764.61,1764.61,1764.61,1764.61,5500],["2014-11-10",1764.61,1764.61,1764.61,1764.61,4460],["2014-11-11",1651.17,1701.58,1651.17,1701.58,210],["2014-11-12",1638.56,1764.61,1638.56,1764.61,20],["2014-11-13",1663.77,1764.61,1663.77,1764.61,2010],["2014-11-14",1764.61,1764.61,1701.58,1701.58,6030],["2014-11-17",1764.61,1815.02,1714.19,1714.19,14010],["2014-11-18",1764.61,1764.61,1764.61,1764.61,2000],["2014-11-19",1764.61,1764.61,1764.61,1764.61,3870],["2014-11-20",1764.61,1777.21,1764.61,1777.21,7240],["2014-11-21",1764.61,1764.61,1764.61,1764.61,5070],["2014-11-24",1764.61,1815.02,1764.61,1764.61,8350],["2014-11-25",1764.61,1777.21,1764.61,1777.21,7790],["2014-11-26",1764.61,1764.61,1764.61,1764.61,4620],["2014-11-27",1764.61,1764.61,1651.17,1651.17,14610],["2014-11-28",1764.61,1764.61,1651.17,1701.58,18120],["2014-12-01",1764.61,1764.61,1764.61,1764.61,3000],["2014-12-02",1764.61,1827.63,1764.61,1777.21,16590],["2014-12-03",1789.81,1878.04,1789.81,1878.04,5490],["2014-12-04",1827.63,1840.23,1827.63,1840.23,2390],["2014-12-05",1878.84,1878.84,1801.63,1801.63,3530],["2014-12-08",1917.44,1917.44,1917.44,1917.44,2430],["2014-12-09",1930.31,1930.31,1930.31,1930.31,590],["2014-12-10",1891.71,1930.31,1891.71,1930.31,6010],["2014-12-11",1930.31,1930.31,1801.63,1891.71,4190],["2014-12-12",1827.36,1943.18,1827.36,1943.18,4290],["2014-12-15",1917.44,1917.44,1917.44,1917.44,5000],["2014-12-16",1904.58,1904.58,1904.58,1904.58,4500],["2014-12-17",1904.58,1904.58,1904.58,1904.58,0],["2014-12-18",1904.58,1904.58,1865.97,1865.97,760],["2014-12-19",1904.58,1904.58,1904.58,1904.58,10],["2014-12-22",1904.58,1904.58,1775.89,1904.58,2510],["2014-12-23",1904.58,1904.58,1904.58,1904.58,0],["2014-12-24",1788.76,1865.97,1788.76,1865.97,1880],["2014-12-25",1956.05,1956.05,1827.36,1865.97,10310],["2014-12-26",1994.66,1994.66,1865.97,1930.31,8510],["2014-12-29",1930.31,1930.31,1904.58,1930.31,8950],["2014-12-30",1994.66,2059.0,1801.63,1930.31,62220],["2014-12-31",1930.31,1930.31,1930.31,1930.31,0],["2015-01-05",1930.31,1930.31,1930.31,1930.31,0],["2015-01-06",1930.31,2059.0,1930.31,1943.18,6980],["2015-01-07",1968.92,1968.92,1968.92,1968.92,10],["2015-01-08",1968.92,1968.92,1968.92,1968.92,0],["2015-01-09",2097.61,2097.61,1840.23,2097.61,5970],["2015-01-12",2226.29,2226.29,1956.05,1956.05,620],["2015-01-13",1840.23,1840.23,1840.23,1840.23,3800],["2015-01-14",1801.63,1801.63,1801.63,1801.63,30],["2015-01-15",1917.44,1917.44,1917.44,1917.44,1870],["2015-01-16",1930.31,2046.13,1930.31,2046.13,1580],["2015-01-19",1904.58,1904.58,1904.58,1904.58,10],["2015-01-20",1930.31,2033.26,1930.31,1956.05,9760],["2015-01-21",2084.74,2084.74,1904.58,1943.18,8050],["2015-01-22",2071.87,2071.87,1840.23,1904.58,58862],["2015-01-23",2033.26,2033.26,1801.63,1930.31,9030],["2015-01-26",1943.18,1943.18,1943.18,1943.18,10],["2015-01-27",1943.18,1943.18,1943.18,1943.18,0],["2015-01-28",1943.18,1943.18,1943.18,1943.18,0],["2015-01-29",1827.36,1827.36,1827.36,1827.36,10],["2015-01-30",1943.18,1943.18,1943.18,1943.18,100],["2015-02-02",2071.87,2071.87,1994.66,1994.66,4240],["2015-02-03",1994.66,1994.66,1994.66,1994.66,0],["2015-02-04",1994.66,2123.34,1956.05,1994.66,3420],["2015-02-05",1994.66,1994.66,1994.66,1994.66,0],["2015-02-06",2059.0,2059.0,2059.0,2059.0,700],["2015-02-09",2059.0,2059.0,2059.0,2059.0,0],["2015-02-10",1917.44,1917.44,1917.44,1917.44,10],["2015-02-11",2046.13,2046.13,2046.13,2046.13,20],["2015-02-12",2046.13,2046.13,2046.13,2046.13,0],["2015-02-13",2046.13,2187.69,2046.13,2187.69,20540],["2015-02-24",2187.69,2329.24,2059.0,2213.43,12610],["2015-02-25",2084.74,2367.85,2084.74,2367.85,100],["2015-02-26",2367.85,2367.85,2290.64,2290.64,910],["2015-02-27",2213.43,2213.43,2213.43,2213.43,10],["2015-03-02",2213.43,2213.43,2213.43,2213.43,1100],["2015-03-03",2110.48,2110.48,2110.48,2110.48,10],["2015-03-04",2123.34,2187.69,2123.34,2187.69,1980],["2015-03-05",2187.69,2187.69,2187.69,2187.69,0],["2015-03-06",2084.74,2329.24,2071.87,2329.24,2710],["2015-03-09",2329.24,2329.24,2329.24,2329.24,0],["2015-03-10",2174.82,2174.82,2174.82,2174.82,160],["2015-03-11",2059.0,2059.0,2046.13,2046.13,1870],["2015-03-12",2046.13,2046.13,2046.13,2046.13,0],["2015-03-13",1930.31,1930.31,1930.31,1930.31,10],["2015-03-16",1853.1,2059.0,1853.1,2059.0,120],["2015-03-17",2200.56,2200.56,2200.56,2200.56,10],["2015-03-18",2200.56,2200.56,2200.56,2200.56,0],["2015-03-19",2316.38,2316.38,2316.38,2316.38,700],["2015-03-20",2380.72,2380.72,2174.82,2174.82,3310],["2015-03-23",2174.82,2187.69,2174.82,2187.69,120],["2015-03-24",2046.13,2046.13,2046.13,2046.13,20],["2015-03-25",2046.13,2187.69,2046.13,2187.69,7050],["2015-03-26",2123.34,2123.34,2123.34,2123.34,1180],["2015-03-27",2123.34,2123.34,2123.34,2123.34,10],["2015-03-30",2020.39,2020.39,2020.39,2020.39,10],["2015-03-31",1930.31,1930.31,1930.31,1930.31,10],["2015-04-01",2059.0,2059.0,2059.0,2059.0,30],["2015-04-02",2059.0,2059.0,1943.18,1943.18,20],["2015-04-03",2007.53,2007.53,2007.53,2007.53,1200],["2015-04-06",2136.21,2136.21,2071.87,2071.87,110],["2015-04-07",2213.43,2213.43,2213.43,2213.43,7700],["2015-04-08",2187.69,2187.69,2187.69,2187.69,10],["2015-04-09",2059.0,2059.0,2059.0,2059.0,10],["2015-04-10",2200.56,2200.56,2200.56,2200.56,12310],["2015-04-13",2342.11,2342.11,2342.11,2342.11,8000],["2015-04-14",2342.11,2342.11,2187.69,2187.69,4320],["2015-04-15",2329.24,2329.24,2329.24,2329.24,1000],["2015-04-16",2329.24,2329.24,2329.24,2329.24,0],["2015-04-17",2213.43,2213.43,2213.43,2213.43,10],["2015-04-20",2316.38,2367.85,2252.03,2252.03,21020],["2015-04-21",2252.03,2252.03,2252.03,2252.03,10],["2015-04-22",2252.03,2252.03,2252.03,2252.03,0],["2015-04-23",2406.46,2406.46,2316.38,2316.38,30],["2015-04-24",2406.46,2445.06,2161.95,2252.03,20020],["2015-04-27",2252.03,2252.03,2252.03,2252.03,10],["2015-05-04",2097.61,2393.59,2097.61,2393.59,30],["2015-05-05",2316.38,2316.38,2316.38,2316.38,10],["2015-05-06",2393.59,2393.59,2329.24,2329.24,2010],["2015-05-07",2174.82,2174.82,2174.82,2174.82,30],["2015-05-08",2174.82,2174.82,2174.82,2174.82,27775],["2015-05-11",2316.38,2316.38,2316.38,2316.38,1870],["2015-05-12",2470.8,2470.8,2329.24,2329.24,13510],["2015-05-13",2342.11,2483.67,2342.11,2483.67,54410],["2015-05-14",2573.75,2599.49,2445.06,2599.49,3330],["2015-05-15",2419.33,2573.75,2419.33,2573.75,20],["2015-05-18",2470.8,2573.75,2470.8,2573.75,3010],["2015-05-19",2573.75,2573.75,2573.75,2573.75,3000],["2015-05-20",2600.84,2695.67,2600.84,2695.67,5010],["2015-05-21",2695.67,2695.67,2695.67,2695.67,0],["2015-05-22",2695.67,2695.67,2695.67,2695.67,0],["2015-05-25",2573.75,2573.75,2573.75,2573.75,300],["2015-05-26",2573.75,2573.75,2573.75,2573.75,0],["2015-05-27",2573.75,2573.75,2573.75,2573.75,0],["2015-05-28",2600.84,2600.84,2600.84,2600.84,7000],["2015-05-29",2600.84,2600.84,2600.84,2600.84,0],["2015-06-01",2641.48,2763.4,2641.48,2763.4,16000],["2015-06-02",2641.48,2776.94,2641.48,2776.94,30],["2015-06-03",2709.21,2709.21,2709.21,2709.21,19550],["2015-06-04",2709.21,2776.94,2533.11,2736.3,47020],["2015-06-05",2722.76,2736.3,2709.21,2722.76,63010],["2015-06-08",2546.66,2709.21,2546.66,2709.21,6450],["2015-06-09",2722.76,2722.76,2641.48,2655.03,31650],["2015-06-10",2668.57,2682.12,2668.57,2682.12,7000],["2015-06-11",2668.57,2695.67,2668.57,2695.67,790],["2015-06-12",2709.21,2722.76,2682.12,2682.12,41930],["2015-06-15",2682.12,2682.12,2682.12,2682.12,0],["2015-06-16",2682.12,2682.12,2573.75,2573.75,15800],["2015-06-17",2573.75,2573.75,2397.65,2397.65,21440],["2015-06-18",2411.2,2411.2,2384.11,2411.2,3080],["2015-06-19",2424.74,2424.74,2262.19,2262.19,7380],["2015-06-22",2411.2,2411.2,2167.37,2397.65,16040],["2015-06-23",2492.47,2560.2,2329.92,2438.29,37010],["2015-06-24",2438.29,2438.29,2438.29,2438.29,1000],["2015-06-25",2438.29,2438.29,2438.29,2438.29,16000],["2015-06-26",2438.29,2438.29,2316.38,2397.65,10310],["2015-06-29",2262.19,2302.83,2262.19,2275.74,400],["2015-06-30",2302.83,2329.92,2140.28,2329.92,2320],["2015-07-01",2329.92,2329.92,2262.19,2262.19,1820],["2015-07-02",2167.37,2221.55,2167.37,2221.55,58650],["2015-07-03",2235.1,2235.1,2235.1,2235.1,1000],["2015-07-06",2302.83,2302.83,2302.83,2302.83,3010],["2015-07-07",2302.83,2343.47,2302.83,2343.47,36600],["2015-07-08",2343.47,2343.47,2329.92,2329.92,18490],["2015-07-09",2167.37,2343.47,2167.37,2343.47,2110],["2015-07-10",2235.1,2302.83,2235.1,2302.83,20],["2015-07-13",2370.56,2370.56,2370.56,2370.56,500],["2015-07-14",2357.01,2370.56,2329.92,2370.56,17100],["2015-07-15",2329.92,2329.92,2329.92,2329.92,20],["2015-07-16",2370.56,2492.47,2370.56,2492.47,3010],["2015-07-17",2492.47,2492.47,2492.47,2492.47,0],["2015-07-20",2343.47,2370.56,2343.47,2370.56,4750],["2015-07-21",2438.29,2438.29,2438.29,2438.29,6410],["2015-07-22",2438.29,2465.38,2384.11,2465.38,25850],["2015-07-23",2438.29,2465.38,2438.29,2465.38,52980],["2015-07-24",2451.84,2478.93,2438.29,2478.93,5510],["2015-07-27",2478.93,2478.93,2478.93,2478.93,6120],["2015-07-28",2465.38,2478.93,2316.38,2329.92,32280],["2015-07-29",2194.46,2492.47,2194.46,2451.84,22550],["2015-07-30",2370.56,2600.84,2370.56,2600.84,540],["2015-07-31",2438.29,2519.57,2438.29,2519.57,5720],["2015-08-03",2451.84,2492.47,2438.29,2492.47,3110],["2015-08-04",2357.01,2506.02,2357.01,2506.02,3050],["2015-08-05",2506.02,2506.02,2506.02,2506.02,0],["2015-08-06",2438.29,2492.47,2438.29,2465.38,6260],["2015-08-07",2451.84,2506.02,2438.29,2506.02,38130],["2015-08-10",2451.84,2492.47,2451.84,2478.93,7100],["2015-08-11",2492.47,2519.57,2492.47,2506.02,188390],["2015-08-12",2506.02,2560.2,2506.02,2533.11,72830],["2015-08-13",2695.67,2695.67,2519.57,2533.11,5070],["2015-08-14",2506.02,2506.02,2465.38,2506.02,29200],["2015-08-17",2506.02,2506.02,2465.38,2492.47,8920],["2015-08-18",2451.84,2492.47,2438.29,2492.47,15170],["2015-08-19",2478.93,2506.02,2478.93,2506.02,1100],["2015-08-20",2506.02,2506.02,2424.74,2424.74,11560],["2015-08-21",2397.65,2465.38,2302.83,2370.56,8900],["2015-08-24",2221.55,2424.74,2221.55,2221.55,10840],["2015-08-25",2302.83,2370.56,2221.55,2262.19,14820],["2015-08-26",2384.11,2411.2,2302.83,2411.2,15340],["2015-08-27",2478.93,2478.93,2411.2,2438.29,7810],["2015-08-28",2506.02,2506.02,2438.29,2492.47,17160],["2015-08-31",2587.3,2587.3,2492.47,2546.66,14810],["2015-09-01",2506.02,2506.02,2506.02,2506.02,12000],["2015-09-03",2506.02,2506.02,2478.93,2478.93,13500],["2015-09-04",2329.92,2560.2,2329.92,2506.02,2020],["2015-09-07",2506.02,2506.02,2506.02,2506.02,2500],["2015-09-08",2478.93,2533.11,2438.29,2506.02,23950],["2015-09-09",2506.02,2655.03,2492.47,2655.03,184520],["2015-09-10",2817.58,2817.58,2573.75,2655.03,53100],["2015-09-11",2655.03,2655.03,2546.66,2573.75,20070],["2015-09-14",2657.68,2657.68,2559.76,2573.75,22520],["2015-09-15",2531.79,2559.76,2517.8,2545.78,12160],["2015-09-16",2545.78,2559.76,2545.78,2559.76,8600],["2015-09-17",2545.78,2559.76,2531.79,2531.79,1970],["2015-09-18",2531.79,2587.74,2531.79,2559.76,24020],["2015-09-21",2559.76,2629.7,2559.76,2601.73,60090],["2015-09-22",2629.7,2657.68,2601.73,2615.71,60170],["2015-09-23",2615.71,2741.6,2615.71,2741.6,79410],["2015-09-24",2755.59,2797.56,2741.6,2755.59,23120],["2015-09-25",2755.59,2783.57,2713.63,2755.59,92960],["2015-09-28",2741.6,2783.57,2741.6,2783.57,48160],["2015-09-29",2769.58,2909.46,2741.6,2909.46,56610],["2015-09-30",2909.46,3105.29,2895.47,3077.31,57860],["2015-10-01",3063.32,3077.31,2867.49,2867.49,57230],["2015-10-02",2769.58,2937.43,2769.58,2867.49,36530],["2015-10-05",2867.49,2867.49,2839.52,2867.49,5510],["2015-10-06",2853.51,2909.46,2839.52,2839.52,23760],["2015-10-07",2825.53,2951.42,2825.53,2951.42,13350],["2015-10-08",2951.42,3021.36,2937.43,3021.36,10950],["2015-10-09",3035.35,3077.31,3007.37,3077.31,60790],["2015-10-12",3217.19,3273.14,3105.29,3273.14,29820],["2015-10-13",3273.14,3496.94,3217.19,3440.99,58840],["2015-10-14",3594.86,3594.86,3357.07,3427.01,12060],["2015-10-15",3427.01,3622.83,3427.01,3622.83,74010],["2015-10-16",3496.94,3622.83,3385.04,3622.83,32740],["2015-10-19",3636.82,3636.82,3566.88,3608.85,8260],["2015-10-20",3566.88,3566.88,3440.99,3468.97,11910],["2015-10-21",3496.94,3706.76,3482.96,3692.77,371670],["2015-10-22",3692.77,3776.7,3664.8,3776.7,64390],["2015-10-23",3846.64,4028.48,3832.65,4028.48,190540],["2015-10-26",4028.48,4224.31,3916.58,4224.31,87730],["2015-10-27",4224.31,4224.31,3986.52,4000.5,28840],["2015-10-28",4000.5,4056.46,3986.52,3986.52,26660],["2015-10-29",3916.58,3958.54,3846.64,3846.64,19600],["2015-10-30",3776.7,3818.66,3664.8,3776.7,182787],["2015-11-02",3832.65,3832.65,3678.79,3678.79,20830],["2015-11-03",3692.77,3692.77,3580.87,3622.83,54940],["2015-11-04",3622.83,3846.64,3580.87,3776.7,96960],["2015-11-05",3762.71,3776.7,3720.75,3734.74,24500],["2015-11-06",3734.74,3762.71,3608.85,3762.71,31600],["2015-11-09",3650.81,3748.72,3650.81,3706.76,46270],["2015-11-10",3734.74,3776.7,3720.75,3762.71,35080],["2015-11-11",3776.7,3804.68,3762.71,3776.7,6830],["2015-11-12",3790.69,3790.69,3706.76,3734.74,7720],["2015-11-13",3748.72,3790.69,3720.75,3790.69,8100],["2015-11-16",4042.47,4042.47,3902.59,4042.47,82180],["2015-11-17",4182.35,4322.22,4098.42,4322.22,80140],["2015-11-18",4336.21,4336.21,4210.32,4322.22,24790],["2015-11-19",4322.22,4322.22,4070.44,4168.36,117560],["2015-11-20",4196.33,4266.27,4140.38,4210.32,29780],["2015-11-23",4210.32,4294.25,4196.33,4210.32,20320],["2015-11-24",4252.28,4406.15,4210.32,4378.17,62520],["2015-11-25",4294.25,4406.15,4294.25,4378.17,113045],["2015-11-26",4350.2,4392.16,4336.21,4350.2,23410],["2015-11-27",4266.27,4336.21,4266.27,4336.21,19960],["2015-11-30",4238.3,4392.16,4238.3,4322.22,43070],["2015-12-01",4336.21,4364.19,4266.27,4350.2,138425],["2015-12-02",4294.25,4294.25,4252.28,4266.27,5920],["2015-12-03",4252.28,4266.27,4182.35,4182.35,1920],["2015-12-04",4182.35,4252.28,4182.35,4252.28,139480],["2015-12-07",4266.27,4266.27,4266.27,4266.27,2410],["2015-12-08",4280.26,4322.22,4196.33,4266.27,17630],["2015-12-09",4308.24,4308.24,4266.27,4266.27,186900],["2015-12-10",4266.27,4308.24,4266.27,4280.26,7400],["2015-12-11",4280.26,4308.24,4266.27,4308.24,14380],["2015-12-14",4462.1,4462.1,4336.21,4336.21,9620],["2015-12-15",4336.21,4336.21,4266.27,4308.24,3860],["2015-12-16",4251.73,4435.36,4181.11,4435.36,49170],["2015-12-17",4435.36,4463.61,4407.11,4407.11,12500],["2015-12-18",4407.11,4477.74,4350.61,4392.99,10070],["2015-12-21",4392.99,4407.11,4378.86,4392.99,28000],["2015-12-22",4520.12,4520.12,4392.99,4407.11,8060],["2015-12-23",4378.86,4392.99,4308.24,4392.99,3940],["2015-12-24",4378.86,4407.11,4308.24,4392.99,16820],["2015-12-25",4378.86,4392.99,4378.86,4378.86,6620],["2015-12-28",4378.86,4407.11,4378.86,4407.11,7820],["2015-12-29",4407.11,4449.49,4407.11,4449.49,6090],["2015-12-30",4435.36,4661.37,4435.36,4548.37,17930],["2015-12-31",4647.24,4647.24,4534.24,4590.74,3340],["2016-01-04",4534.24,4661.37,4534.24,4661.37,11620],["2016-01-05",4647.24,4717.87,4618.99,4717.87,22480],["2016-01-06",4760.25,4873.25,4760.25,4873.25,31170],["2016-01-07",4929.75,4929.75,4802.62,4873.25,2320],["2016-01-08",4774.37,4774.37,4675.49,4689.62,2580],["2016-01-11",4788.5,4802.62,4633.12,4633.12,11940],["2016-01-12",4661.37,4732.0,4661.37,4732.0,1440],["2016-01-13",4732.0,4788.5,4717.87,4732.0,3300],["2016-01-14",4732.0,4774.37,4732.0,4774.37,4390],["2016-01-15",4802.62,4859.12,4802.62,4859.12,1530],["2016-01-18",4732.0,4732.0,4534.24,4647.24,19930],["2016-01-19",4661.37,4703.75,4661.37,4703.75,6010],["2016-01-20",4717.87,4732.0,4661.37,4717.87,7730],["2016-01-21",4661.37,4732.0,4661.37,4732.0,4050],["2016-01-22",4717.87,4788.5,4661.37,4788.5,14060],["2016-01-25",4788.5,4802.62,4717.87,4802.62,2810],["2016-01-26",4802.62,4802.62,4802.62,4802.62,0],["2016-01-27",4520.12,4732.0,4477.74,4689.62,1560],["2016-01-28",4477.74,4562.49,4364.74,4364.74,23480],["2016-01-29",4505.99,4505.99,4463.61,4505.99,2500],["2016-02-01",4308.24,4477.74,4308.24,4477.74,1200],["2016-02-02",4378.86,4477.74,4378.86,4477.74,3110],["2016-02-03",4505.99,4520.12,4491.87,4520.12,3040],["2016-02-04",4520.12,4520.12,4520.12,4520.12,2540],["2016-02-05",4520.12,4590.74,4520.12,4590.74,4630],["2016-02-15",4449.49,4590.74,4449.49,4590.74,2030],["2016-02-16",4576.62,4717.87,4576.62,4717.87,12680],["2016-02-17",4661.37,4746.12,4604.87,4746.12,1890],["2016-02-18",4746.12,4746.12,4604.87,4604.87,9200],["2016-02-19",4675.49,4675.49,4534.24,4604.87,7650],["2016-02-22",4661.37,4661.37,4604.87,4604.87,7720],["2016-02-23",4661.37,4802.62,4661.37,4774.37,100],["2016-02-24",4661.37,4675.49,4661.37,4661.37,3020],["2016-02-25",4661.37,4661.37,4661.37,4661.37,3090],["2016-02-26",4661.37,4732.0,4661.37,4703.75,2170],["2016-02-29",4703.75,4717.87,4675.49,4689.62,1410],["2016-03-01",4717.87,4746.12,4689.62,4717.87,3930],["2016-03-02",4774.37,4774.37,4732.0,4732.0,6050],["2016-03-03",4788.5,4788.5,4732.0,4746.12,7120],["2016-03-04",4788.5,4802.62,4774.37,4788.5,750],["2016-03-07",4802.62,4845.0,4746.12,4845.0,10380],["2016-03-08",4873.25,4873.25,4845.0,4873.25,5870],["2016-03-09",4859.12,5000.38,4859.12,5000.38,19560],["2016-03-10",4972.13,5311.14,4943.88,5311.14,73260],["2016-03-11",5410.01,5579.52,5042.75,5565.39,51600],["2016-03-14",5579.52,5579.52,5424.14,5452.39,5400],["2016-03-15",5381.76,5424.14,5254.63,5367.64,13570],["2016-03-16",5311.14,5508.89,5155.76,5494.77,27720],["2016-03-17",5452.39,5452.39,5268.76,5311.14,1970],["2016-03-18",5311.14,5353.51,5240.51,5353.51,4290],["2016-03-21",5353.51,5466.52,5353.51,5466.52,1660],["2016-03-22",5466.52,5720.77,5466.52,5720.77,3320],["2016-03-23",5720.77,6116.28,5593.64,5621.89,5780],["2016-03-24",5508.89,5621.89,5508.89,5621.89,1110],["2016-03-25",5607.77,5975.03,5607.77,5734.9,28970],["2016-03-28",5734.9,5734.9,5678.4,5706.65,10930],["2016-03-29",5706.65,5706.65,5636.02,5650.14,2260],["2016-03-30",5508.89,5791.4,5508.89,5720.77,9930],["2016-03-31",5720.77,5932.65,5720.77,5720.77,14340],["2016-04-01",5734.9,5763.15,5650.14,5720.77,17680],["2016-04-04",5720.77,5932.65,5720.77,5791.4,32720],["2016-04-05",5862.03,5862.03,5734.9,5777.27,7590],["2016-04-06",5862.03,5862.03,5664.27,5734.9,750],["2016-04-07",5734.9,5862.03,5650.14,5650.14,5960],["2016-04-08",5650.14,5706.65,5621.89,5650.14,11030],["2016-04-11",5650.14,5720.77,5650.14,5720.77,5640],["2016-04-12",5720.77,6059.78,5720.77,5805.52,58910],["2016-04-13",6073.91,6073.91,5932.65,6059.78,7710],["2016-04-14",5932.65,6045.65,5932.65,6045.65,7750],["2016-04-15",6003.28,6271.66,6003.28,6271.66,1900],["2016-04-19",5932.65,6144.53,5847.9,6045.65,9250],["2016-04-20",5932.65,5932.65,5932.65,5932.65,810],["2016-04-21",6073.91,6073.91,5932.65,5960.9,4310],["2016-04-22",6073.91,6271.66,5932.65,6271.66,12180],["2016-04-25",6271.66,6271.66,5932.65,6271.66,12410],["2016-04-26",6102.16,6257.54,6073.91,6257.54,1450],["2016-04-27",6215.16,6328.16,6215.16,6328.16,10970],["2016-04-28",6328.16,6356.41,6328.16,6356.41,110],["2016-04-29",6370.54,6709.55,6158.66,6370.54,2260],["2016-05-04",6342.29,6638.92,6285.79,6412.91,13380],["2016-05-05",6441.17,6441.17,6328.16,6398.79,4110],["2016-05-06",6398.79,6427.04,6356.41,6427.04,1780],["2016-05-09",6398.79,6497.67,6356.41,6483.54,5770],["2016-05-10",6907.3,6907.3,6356.41,6384.66,3640],["2016-05-11",6427.04,6483.54,6427.04,6441.17,470],["2016-05-12",6511.79,6511.79,6497.67,6497.67,30],["2016-05-13",6554.17,6568.29,6554.17,6568.29,9560],["2016-05-16",6638.92,6638.92,6638.92,6638.92,1020],["2016-05-17",6638.92,6638.92,6511.79,6638.92,15920],["2016-05-18",7048.56,7048.56,6511.79,6653.05,320],["2016-05-19",6681.3,6681.3,6681.3,6681.3,10],["2016-05-20",6695.42,6695.42,6695.42,6695.42,10],["2016-05-23",6582.42,6582.42,6356.41,6356.41,6160],["2016-05-24",6596.54,6596.54,6596.54,6596.54,10],["2016-05-25",6215.16,6624.79,6215.16,6624.79,120],["2016-05-26",6497.67,6497.67,6427.04,6427.04,1700],["2016-05-27",6285.79,6624.79,6285.79,6427.04,1320],["2016-05-30",6299.91,6427.04,6285.79,6427.04,4450],["2016-05-31",6356.41,6469.42,6328.16,6469.42,9560],["2016-06-01",6469.42,6469.42,6398.79,6398.79,5150],["2016-06-02",6398.79,6497.67,6328.16,6497.67,18860],["2016-06-03",6497.67,6497.67,6356.41,6412.91,21500],["2016-06-06",6370.54,6525.92,6370.54,6525.92,20060],["2016-06-07",6497.67,6525.92,6497.67,6525.92,4940],["2016-06-08",6427.04,6525.92,6427.04,6525.92,6330],["2016-06-09",6554.17,6667.17,6554.17,6667.17,13110],["2016-06-10",6766.05,6766.05,6667.17,6709.55,2590],["2016-06-13",6723.67,6723.67,6723.67,6723.67,5520],["2016-06-14",6667.17,6780.17,6511.79,6780.17,2070],["2016-06-15",6780.17,6836.68,6780.17,6836.68,130],["2016-06-16",6780.17,6850.8,6780.17,6850.8,420],["2016-06-17",6937.52,6995.33,6662.91,6995.33,1360],["2016-06-20",6720.72,7067.6,6720.72,7067.6,20],["2016-06-21",7096.5,7154.32,7009.79,7082.05,630],["2016-06-22",7082.05,7139.86,7082.05,7139.86,10],["2016-06-23",7139.86,7183.22,7096.5,7183.22,1970],["2016-06-24",7515.65,7515.65,7096.5,7226.58,1950],["2016-06-27",7298.85,7587.91,7154.32,7515.65,9960],["2016-06-28",7515.65,7515.65,7515.65,7515.65,1500],["2016-06-29",7515.65,7587.91,7515.65,7587.91,2050],["2016-06-30",7515.65,7587.91,7515.65,7587.91,310],["2016-07-01",7587.91,7660.18,7587.91,7660.18,360],["2016-07-04",7660.18,7732.44,7660.18,7732.44,1000],["2016-07-05",7660.18,7732.44,7660.18,7732.44,190],["2016-07-06",7732.44,7732.44,7732.44,7732.44,100],["2016-07-07",7804.71,7804.71,7515.65,7804.71,1730],["2016-07-08",7660.18,7804.71,7660.18,7804.71,1110],["2016-07-11",7876.98,8021.51,7804.71,8021.51,4660],["2016-07-12",8021.51,8238.3,7949.24,7949.24,12850],["2016-07-13",8021.51,8021.51,8021.51,8021.51,50],["2016-07-14",8238.3,8238.3,7949.24,8238.3,8020],["2016-07-15",8093.77,8238.3,8021.51,8238.3,2050],["2016-07-18",8238.3,8238.3,8021.51,8238.3,6620],["2016-07-19",8021.51,8166.04,7949.24,8021.51,10330],["2016-07-20",8021.51,8238.3,8021.51,8166.04,11990],["2016-07-21",8021.51,8093.77,7949.24,7949.24,20960],["2016-07-22",7949.24,8093.77,7804.71,8021.51,1630],["2016-07-25",8021.51,8093.77,7804.71,8093.77,44400],["2016-07-26",7949.24,8599.63,7876.98,8599.63,49990],["2016-07-27",8599.63,8599.63,8238.3,8599.63,2810],["2016-07-28",8599.63,8599.63,8310.57,8527.37,3360],["2016-07-29",8599.63,8599.63,8310.57,8382.84,50030],["2016-08-01",8310.57,8455.1,8166.04,8382.84,15050],["2016-08-02",8382.84,8382.84,8166.04,8166.04,10690],["2016-08-03",8166.04,8310.57,8166.04,8238.3,27390],["2016-08-04",8238.3,8527.37,8093.77,8310.57,17470],["2016-08-05",8382.84,8455.1,8238.3,8382.84,5720],["2016-08-08",8455.1,8455.1,8310.57,8382.84,11930],["2016-08-09",8382.84,8455.1,8166.04,8238.3,19820],["2016-08-10",8238.3,8310.57,8093.77,8093.77,24740],["2016-08-11",8093.77,8238.3,8093.77,8166.04,13690],["2016-08-12",8238.3,8238.3,8093.77,8166.04,8850],["2016-08-15",8166.04,8238.3,8093.77,8093.77,10180],["2016-08-16",8166.04,8166.04,7804.71,7876.98,35320],["2016-08-17",7949.24,7949.24,7587.91,7587.91,33920],["2016-08-18",7587.91,7876.98,7443.38,7876.98,21640],["2016-08-19",7660.18,7876.98,7515.65,7804.71,10010],["2016-08-22",7515.65,7876.98,7515.65,7804.71,8140],["2016-08-23",7804.71,7876.98,7660.18,7876.98,6530],["2016-08-24",7876.98,7949.24,7804.71,7949.24,21130],["2016-08-25",7949.24,8238.3,7949.24,8238.3,5790],["2016-08-26",8238.3,8382.84,8238.3,8310.57,14210],["2016-08-29",8382.84,8382.84,8238.3,8382.84,14560],["2016-08-30",8382.84,8455.1,8310.57,8455.1,15170],["2016-08-31",8455.1,8816.43,8455.1,8599.63,52200],["2016-09-01",8671.9,8888.7,8671.9,8888.7,33400],["2016-09-05",8960.96,9177.76,8888.7,9177.76,14840],["2016-09-06",9177.76,9177.76,9033.23,9033.23,6270],["2016-09-07",9033.23,9105.49,9033.23,9105.49,8650],["2016-09-08",9177.76,9394.56,9177.76,9250.03,24790],["2016-09-09",9322.29,9466.82,9322.29,9394.56,12670],["2016-09-12",9394.56,9394.56,8888.7,9322.29,19580],["2016-09-13",9250.03,9250.03,9047.68,9119.95,2220],["2016-09-14",9119.95,9250.03,9047.68,9148.85,18270],["2016-09-15",9047.68,9105.49,8989.87,9076.59,27290],["2016-09-16",9076.59,9105.49,9004.32,9091.04,7110],["2016-09-19",9177.76,9177.76,8989.87,8989.87,5900],["2016-09-20",8989.87,9076.59,8671.9,8989.87,10320],["2016-09-21",8989.87,8989.87,8729.71,8946.51,35200],["2016-09-22",8960.96,8960.96,8744.17,8932.06,39320],["2016-09-23",8888.7,9394.56,8845.34,9235.57,7710],["2016-09-26",9235.57,9394.56,9235.57,9307.84,13660],["2016-09-27",9351.2,9596.9,9250.03,9596.9,20000],["2016-09-28",9683.62,9958.23,9683.62,9900.42,8610],["2016-09-29",10102.76,10102.76,9596.9,9683.62,10750],["2016-09-30",9596.9,9611.36,9466.82,9611.36,18980],["2016-10-03",9640.26,10073.86,9394.56,10073.86,10950],["2016-10-04",10073.86,10073.86,9394.56,9755.89,20120],["2016-10-05",9755.89,9828.15,9076.59,9553.54,16050],["2016-10-06",9497.01,9937.95,9497.01,9836.19,2670],["2016-10-07",9920.99,9920.99,9700.52,9802.27,3110],["2016-10-10",9666.6,9988.82,9666.6,9988.82,6440],["2016-10-11",10073.62,10073.62,9920.99,10073.62,6380],["2016-10-12",10073.62,10260.17,10073.62,10209.29,13930],["2016-10-13",10328.0,10328.0,10175.37,10277.12,5390],["2016-10-14",10243.21,10311.04,10175.37,10311.04,1790],["2016-10-17",10328.0,10344.96,10311.04,10344.96,2140],["2016-10-18",10378.88,10395.84,10294.08,10395.84,5970],["2016-10-19",10412.8,10565.43,10395.84,10548.47,14710],["2016-10-20",10565.43,10751.98,10514.55,10718.06,19000],["2016-10-21",10718.06,10751.98,10616.3,10718.06,13400],["2016-10-24",10684.14,10735.02,9971.86,10192.33,23960],["2016-10-25",10192.33,10616.3,10005.78,10514.55,22880],["2016-10-26",10599.34,10599.34,10480.63,10548.47,860],["2016-10-27",10548.47,10836.77,10548.47,10735.02,18610],["2016-10-28",10735.02,10751.98,10701.1,10735.02,9060],["2016-10-31",10735.02,10735.02,10548.47,10718.06,2880],["2016-11-01",10684.14,10684.14,10514.55,10616.3,11690],["2016-11-02",10599.34,10650.22,10531.51,10633.26,8100],["2016-11-03",10633.26,10667.18,10633.26,10667.18,7690],["2016-11-04",10667.18,10684.14,10650.22,10684.14,2400],["2016-11-07",10684.14,10735.02,10616.3,10684.14,21610],["2016-11-08",10667.18,10684.14,10667.18,10684.14,2250],["2016-11-09",10684.14,10684.14,10497.59,10650.22,2920],["2016-11-10",10650.22,10650.22,10531.51,10616.3,3640],["2016-11-11",10616.3,10633.26,10429.75,10514.55,3260],["2016-11-14",10514.55,10514.55,10344.96,10344.96,4640],["2016-11-15",10344.96,10429.75,10005.78,10260.17,5400],["2016-11-16",10260.17,10344.96,10005.78,10311.04,16050],["2016-11-17",10260.17,10294.08,10090.58,10158.41,4950],["2016-11-18",10175.37,10175.37,10141.45,10158.41,170],["2016-11-21",10158.41,10158.41,9954.9,9954.9,2360],["2016-11-22",10090.58,10090.58,9971.86,10005.78,10460],["2016-11-23",10005.78,10243.21,10005.78,10090.58,9270],["2016-11-24",10175.37,10226.25,10005.78,10005.78,7440],["2016-11-25",10090.58,10090.58,10005.78,10022.74,1160],["2016-11-28",9920.99,10005.78,9836.19,10005.78,2510],["2016-11-29",9988.82,10141.45,9988.82,10124.49,7910],["2016-11-30",10158.41,10158.41,9920.99,9988.82,3590],["2016-12-01",10005.78,10090.58,9937.95,9937.95,3650],["2016-12-02",9937.95,9988.82,9853.15,9988.82,330],["2016-12-05",9954.9,10175.37,9887.07,9988.82,15680],["2016-12-06",9920.99,9920.99,9666.6,9666.6,3960],["2016-12-07",9666.6,9700.52,9412.22,9564.85,12000],["2016-12-08",9615.73,9717.48,9497.01,9666.6,5050],["2016-12-09",9666.6,9785.31,9581.81,9785.31,12860],["2016-12-12",9768.36,9768.36,9666.6,9751.4,1000],["2016-12-13",9581.81,9751.4,9497.01,9649.64,15000],["2016-12-14",9751.4,9751.4,9327.42,9700.52,2380],["2016-12-15",9497.01,9683.56,9412.22,9683.56,1010],["2016-12-16",9581.81,9666.6,9530.93,9666.6,3320],["2016-12-19",9666.6,9836.19,9666.6,9751.4,20230],["2016-12-20",9751.4,9819.23,9751.4,9819.23,4140],["2016-12-21",9836.19,9954.9,9836.19,9870.11,2960],["2016-12-22",9870.11,9920.99,9666.6,9887.07,7330],["2016-12-23",9768.36,9887.07,9717.48,9768.36,13630],["2016-12-26",9836.19,9836.19,9666.6,9666.6,10160],["2016-12-27",9666.6,9700.52,9327.42,9649.64,16190],["2016-12-28",9412.22,9649.64,9412.22,9497.01,4660],["2016-12-29",9497.01,9530.93,9327.42,9412.22,10370],["2016-12-30",9480.05,9480.05,9327.42,9429.18,6060],["2017-01-03",9429.18,9429.18,8852.57,8852.57,4080],["2017-01-04",8852.57,9463.09,8852.57,9225.67,11450],["2017-01-05",9293.51,9293.51,8852.57,9022.16,9720],["2017-01-06",9022.16,9327.42,8818.65,8818.65,6570],["2017-01-09",8991.57,9129.9,8818.65,9043.44,13550],["2017-01-10",8818.65,8974.28,8472.83,8645.74,23420],["2017-01-11",8645.74,8766.78,8524.7,8680.32,20930],["2017-01-12",8680.32,8818.65,8593.87,8732.2,29460],["2017-01-13",8818.65,8991.57,8732.2,8818.65,4360],["2017-01-16",8853.24,8853.24,8645.74,8732.2,2600],["2017-01-17",8645.74,8732.2,8490.12,8559.28,11320],["2017-01-18",8490.12,8645.74,8472.83,8490.12,13480],["2017-01-19",8628.45,8628.45,8420.95,8455.53,4310],["2017-01-20",8472.83,8490.12,8213.45,8351.78,13340],["2017-01-23",8299.91,8576.57,8282.62,8576.57,1470],["2017-01-24",8559.28,8559.28,8351.78,8438.24,6570],["2017-01-25",8559.28,8559.28,8559.28,8559.28,30],["2017-02-02",8593.87,8905.11,8559.28,8818.65,53530],["2017-02-03",8974.28,9043.44,8663.03,8905.11,7570],["2017-02-06",8974.28,8991.57,8818.65,8818.65,2830],["2017-02-07",8956.99,8956.99,8680.32,8887.82,10910],["2017-02-08",8818.65,8905.11,8645.74,8663.03,23070],["2017-02-09",8732.2,8853.24,8663.03,8801.36,2790],["2017-02-10",8818.65,8818.65,8697.61,8697.61,7590],["2017-02-13",8697.61,8766.78,8663.03,8714.91,26070],["2017-02-14",8714.91,8801.36,8697.61,8714.91,25680],["2017-02-15",8766.78,8766.78,8645.74,8714.91,18710],["2017-02-16",8732.2,8732.2,8611.16,8611.16,11810],["2017-02-17",8697.61,8714.91,8611.16,8628.45,1080],["2017-02-20",8697.61,8697.61,8472.83,8472.83,22250],["2017-02-21",8472.83,8576.57,8386.37,8403.66,21490],["2017-02-22",8403.66,8403.66,8265.33,8265.33,27790],["2017-02-23",8386.37,8420.95,8213.45,8282.62,6940],["2017-02-24",8299.91,8299.91,8282.62,8282.62,290],["2017-02-27",8282.62,8299.91,8213.45,8265.33,6650],["2017-02-28",8196.16,8282.62,7712.0,7781.17,38040],["2017-03-01",7954.08,7954.08,7521.79,7781.17,15130],["2017-03-02",7954.08,8213.45,7815.75,7815.75,8550],["2017-03-03",7954.08,8040.54,7781.17,7781.17,19180],["2017-03-06",7954.08,8040.54,7815.75,7867.62,9990],["2017-03-07",8005.96,8005.96,7781.17,7815.75,21300],["2017-03-08",7781.17,7902.21,7763.87,7815.75,17400],["2017-03-09",7850.33,7884.91,7781.17,7815.75,35090],["2017-03-10",7833.04,7954.08,7781.17,7850.33,31750],["2017-03-13",7858.98,7954.08,7781.17,7850.33,55940],["2017-03-14",7884.91,8395.01,7884.91,8395.01,64500],["2017-03-15",8905.11,8905.11,8645.74,8784.07,38730],["2017-03-16",8784.07,8784.07,8524.7,8766.78,47770],["2017-03-17",8732.2,8766.78,8645.74,8766.78,15130],["2017-03-20",8732.2,8732.2,8472.83,8524.7,21740],["2017-03-21",8472.83,8593.87,8299.91,8472.83,19150],["2017-03-22",8507.41,8507.41,7919.5,7954.08,59660],["2017-03-23",7954.08,8092.41,7936.79,7954.08,14290],["2017-03-24",7919.5,8092.41,7919.5,7954.08,23070],["2017-03-27",7954.08,8031.89,7919.5,7988.66,13440],["2017-03-28",8023.25,8092.41,7988.66,8057.83,10890],["2017-03-29",8109.7,8178.87,8005.96,8127.0,14090],["2017-03-30",8127.0,8386.37,8127.0,8282.62,44840],["2017-03-31",8299.91,8541.99,8299.91,8541.99,20540],["2017-04-03",8559.28,8749.49,8541.99,8732.2,25030],["2017-04-04",8732.2,8974.28,8732.2,8974.28,37030],["2017-04-05",9060.74,9199.07,8991.57,9164.48,39470],["2017-04-07",9164.48,9164.48,8974.28,9078.03,22870],["2017-04-10",8991.57,9112.61,8939.69,9026.15,23650],["2017-04-11",8905.11,9458.44,8905.11,9441.15,51440],["2017-04-12",9510.31,9804.27,9458.44,9665.94,40750],["2017-04-13",9683.23,9838.85,9665.94,9804.27,20860],["2017-04-14",9804.27,9804.27,9337.4,9475.73,53610],["2017-04-17",9475.73,9475.73,9078.03,9078.03,31140],["2017-04-18",9026.15,9285.52,8732.2,9250.94,26770],["2017-04-19",9250.94,9389.27,9181.78,9371.98,19240],["2017-04-20",9337.4,9337.4,8749.49,9233.65,16270],["2017-04-21",9095.32,9250.94,9095.32,9250.94,6800],["2017-04-24",9337.4,9371.98,9164.48,9250.94,8210],["2017-04-25",9250.94,9250.94,9078.03,9250.94,14040],["2017-04-26",9250.94,9268.23,9078.03,9268.23,25750],["2017-04-27",9268.23,9302.82,9164.48,9250.94,7590],["2017-04-28",9389.27,9665.94,9389.27,9527.61,80710],["2017-05-03",9562.19,9579.48,9423.86,9562.19,48530],["2017-05-04",9544.9,9579.48,9458.44,9493.02,23250],["2017-05-05",9493.02,9493.02,9250.94,9337.4,44320],["2017-05-08",9337.4,9562.19,9181.78,9544.9,55820],["2017-05-09",9544.9,9648.65,9371.98,9614.06,25570],["2017-05-10",9700.52,9700.52,9544.9,9544.9,16400],["2017-05-11",9665.94,9942.6,9631.35,9821.56,29180],["2017-05-12",9821.56,9890.73,9769.69,9838.85,27420],["2017-05-15",9838.85,9838.85,9683.23,9769.69,11390],["2017-05-16",9752.39,9752.39,9475.73,9475.73,48400],["2017-05-17",9475.73,9544.9,9423.86,9510.31,15790],["2017-05-18",9510.31,9527.61,9458.44,9458.44,19830],["2017-05-19",9458.44,9527.61,9441.15,9510.31,33020],["2017-05-22",9510.31,9510.31,9337.4,9441.15,18400],["2017-05-23",9423.86,9458.44,9181.78,9233.65,31260],["2017-05-24",9431.26,9449.22,9161.79,9161.79,16650],["2017-05-25",9161.79,9161.79,8892.33,8892.33,18470],["2017-05-26",8802.51,9054.01,8802.51,9054.01,56030],["2017-05-29",9054.01,9071.97,8892.33,8892.33,10760],["2017-05-30",8865.38,8865.38,8443.22,8586.94,53810],["2017-05-31",8443.22,8533.04,8443.22,8515.08,20970],["2017-06-01",8515.08,8730.65,8479.15,8712.69,32200],["2017-06-02",8730.65,8874.36,8694.72,8802.51,13420],["2017-06-05",8802.51,9089.94,8802.51,9054.01,55080],["2017-06-06",9215.69,9215.69,8928.26,9071.97,9480],["2017-06-07",9071.97,9071.97,8874.36,8982.15,8000],["2017-06-08",8982.15,8982.15,8658.79,8676.76,31960],["2017-06-09",8676.76,8928.26,8676.76,8892.33,5620],["2017-06-12",8892.33,8892.33,8712.69,8802.51,44000],["2017-06-13",8964.19,9305.51,8964.19,9018.08,29620],["2017-06-14",9036.04,9089.94,9018.08,9054.01,35740],["2017-06-15",9054.01,9071.97,9018.08,9054.01,21120],["2017-06-16",9054.01,9054.01,8946.22,9036.04,13370],["2017-06-19",8982.15,9018.08,8964.19,9000.11,13270],["2017-06-20",9000.11,9054.01,8910.29,8982.15,18550],["2017-06-21",8964.19,8964.19,8766.58,8766.58,31940],["2017-06-22",8802.51,8928.26,8802.51,8892.33,5900],["2017-06-23",8928.26,8928.26,8892.33,8910.29,4800],["2017-06-26",8838.44,8928.26,8802.51,8928.26,21810],["2017-06-27",8829.45,8928.26,8829.45,8892.33,12790],["2017-06-28",8910.29,9197.72,8874.36,9161.79,32260],["2017-06-29",9161.79,9305.51,9018.08,9107.9,21220],["2017-06-30",9161.79,9161.79,8928.26,9036.04,60470],["2017-07-03",8964.19,9036.04,8856.4,8910.29,29820],["2017-07-04",8892.33,9018.08,8892.33,8982.15,10750],["2017-07-05",9054.01,9054.01,8946.22,8982.15,8620],["2017-07-06",8982.15,9054.01,8946.22,8982.15,15660],["2017-07-07",8982.15,9036.04,8964.19,8982.15,11250],["2017-07-10",8982.15,9521.08,8982.15,9341.44,63620],["2017-07-11",9215.69,9503.11,9215.69,9431.26,28420],["2017-07-12",9431.26,9592.94,9269.58,9431.26,33050],["2017-07-13",9431.26,9539.04,9431.26,9539.04,25700],["2017-07-14",9646.83,9646.83,9449.22,9521.08,11830],["2017-07-17",9521.08,9521.08,9233.65,9431.26,14900],["2017-07-18",9215.69,9431.26,9215.69,9431.26,6790],["2017-07-19",9431.26,9503.11,9359.4,9503.11,8490],["2017-07-20",9521.08,9539.04,9341.44,9539.04,16760],["2017-07-21",9557.01,9574.97,9431.26,9557.01,12380],["2017-07-24",9592.94,9592.94,9449.22,9521.08,17470],["2017-07-25",9521.08,9610.9,9431.26,9485.15,31020],["2017-07-26",9431.26,9485.15,9251.61,9341.44,18470],["2017-07-27",9251.61,9323.47,9071.97,9143.83,20830],["2017-07-28",9143.83,9323.47,8928.26,8982.15,50860],["2017-07-31",8910.29,9125.86,8910.29,9125.86,5400],["2017-08-01",9125.86,9431.26,9071.97,9215.69,36110],["2017-08-02",9143.83,9215.69,8982.15,8982.15,18280],["2017-08-03",8982.15,9125.86,8838.44,9018.08,14740],["2017-08-04",9000.11,9054.01,8901.31,9036.04,10630],["2017-08-07",9036.04,9036.04,8892.33,8982.15,19530],["2017-08-08",8892.33,8964.19,8856.4,8946.22,21480],["2017-08-09",8892.33,8955.2,8802.51,8928.26,25770],["2017-08-10",8892.33,8982.15,8892.33,8982.15,5580],["2017-08-11",8982.15,9018.08,8838.44,8838.44,8620],["2017-08-14",9018.08,9018.08,8982.15,8982.15,1630],["2017-08-15",8892.33,8982.15,8802.51,8829.45,14860],["2017-08-16",8829.45,8982.15,8829.45,8982.15,14500],["2017-08-17",8802.51,8982.15,8802.51,8946.22,17790],["2017-08-18",8937.24,8937.24,8874.36,8937.24,1760],["2017-08-21",8892.33,8910.29,8838.44,8910.29,10130],["2017-08-22",8892.33,9000.11,8892.33,9000.11,13090],["2017-08-23",8982.15,9000.11,8874.36,8964.19,5480],["2017-08-24",8973.17,9018.08,8856.4,8892.33,18950],["2017-08-25",8982.15,9054.01,8946.22,9054.01,7260],["2017-08-28",9054.01,9107.9,8982.15,9054.01,20190],["2017-08-29",9054.01,9161.79,9018.08,9018.08,13620],["2017-08-30",9054.01,9485.15,9054.01,9359.4,66480],["2017-08-31",9377.36,9790.54,9377.36,9610.9,81010],["2017-09-01",9628.86,9682.76,9395.33,9592.94,33230],["2017-09-05",9592.94,9772.58,9574.97,9772.58,42780],["2017-09-06",9790.54,10024.08,9610.9,9952.22,87880],["2017-09-07",9826.47,10006.12,9826.47,9880.36,130070],["2017-09-08",9880.36,10024.08,9790.54,9898.33,132120],["2017-09-11",9898.33,9898.33,9754.61,9862.4,11520],["2017-09-12",9754.61,9808.51,9628.86,9754.61,66040],["2017-09-13",9700.72,9880.36,9539.04,9862.4,102720],["2017-09-14",9880.36,10149.83,9880.36,10095.94,71610],["2017-09-15",10149.83,10545.04,10149.83,10473.19,79180],["2017-09-18",10473.19,10670.79,10455.22,10509.12,45070],["2017-09-19",10491.15,10598.94,10239.65,10347.44,27170],["2017-09-20",10491.15,10527.08,10329.47,10401.33,40850],["2017-09-21",10419.29,10509.12,10257.62,10509.12,29840],["2017-09-22",10509.12,10634.87,10509.12,10598.94,17160],["2017-09-25",10598.94,10688.76,10437.26,10437.26,26610],["2017-09-26",10365.4,10437.26,10221.69,10239.65,39390],["2017-09-27",10149.83,10365.4,10077.97,10239.65,70550],["2017-09-28",10329.47,10580.97,10185.76,10329.47,35900],["2017-09-29",10473.19,10473.19,10185.76,10329.47,22710],["2017-10-02",10329.47,10329.47,10149.83,10149.83,47370],["2017-10-03",10149.83,10311.51,10149.83,10311.51,62560],["2017-10-04",10421.21,10421.21,10256.66,10402.92,11200],["2017-10-05",10384.64,10384.64,10201.81,10201.81,76870],["2017-10-06",10201.81,10329.79,10201.81,10329.79,23250],["2017-10-09",10421.21,10585.75,10421.21,10530.9,18330],["2017-10-10",10585.75,10604.03,10421.21,10421.21,48960],["2017-10-11",10658.88,10658.88,10238.38,10293.23,48750],["2017-10-12",10293.23,10366.36,10238.38,10238.38,45320],["2017-10-13",10183.53,10293.23,10183.53,10238.38,52590],["2017-10-16",10073.83,10238.38,9891.0,9964.13,47050],["2017-10-17",10055.55,10055.55,9543.63,9653.33,101720],["2017-10-18",9653.33,9653.33,9287.67,9360.8,115680],["2017-10-19",9653.33,9689.89,9415.65,9598.48,21540],["2017-10-20",9598.48,9653.33,9470.5,9470.5,25420],["2017-10-23",9360.8,9580.2,9305.95,9415.65,24450],["2017-10-24",9324.24,9507.06,9324.24,9415.65,39040],["2017-10-25",9415.65,9452.22,9324.24,9415.65,12870],["2017-10-26",9342.52,9488.78,9324.24,9415.65,10510],["2017-10-27",9342.52,9415.65,9232.82,9324.24,29270],["2017-10-30",9324.24,9324.24,8675.2,8675.2,190220],["2017-10-31",8135.85,8501.51,8135.85,8318.68,123510],["2017-11-01",8318.68,8757.47,8318.68,8757.47,24730],["2017-11-02",8885.45,8885.45,8355.25,8373.53,29360],["2017-11-03",8510.65,8510.65,8318.68,8464.94,24520],["2017-11-06",8583.78,8583.78,8464.94,8501.51,5070],["2017-11-07",8501.51,8574.64,8373.53,8446.66,23100],["2017-11-08",8410.1,8446.66,8282.12,8282.12,18310],["2017-11-09",8373.53,8483.23,8282.12,8446.66,26460],["2017-11-10",8318.68,8446.66,8227.27,8428.38,26910],["2017-11-13",8464.94,8464.94,8373.53,8428.38,1410],["2017-11-14",8428.38,8446.66,8227.27,8410.1,14660],["2017-11-15",8318.68,8373.53,8135.85,8318.68,18760],["2017-11-16",8373.53,8391.81,8282.12,8355.25,10970],["2017-11-17",8318.68,8382.67,8227.27,8245.55,22690],["2017-11-20",8245.55,8245.55,8062.72,8181.56,46710],["2017-11-21",8081.0,8190.7,8017.01,8026.16,67460],["2017-11-22",8026.16,8044.44,7697.07,7697.07,55400],["2017-11-23",7697.07,7843.33,7569.09,7569.09,43590],["2017-11-24",7623.93,7788.48,7495.95,7788.48,10310],["2017-11-27",7788.48,8208.98,7678.78,8035.3,59080],["2017-11-28",8135.85,8410.1,8044.44,8190.7,52060],["2017-11-29",8190.7,8391.81,8172.42,8391.81,25840],["2017-11-30",8474.09,8501.51,8318.68,8373.53,11790],["2017-12-01",8373.53,8373.53,8245.55,8355.25,16450],["2017-12-04",8410.1,8483.23,8318.68,8391.81,22350],["2017-12-05",8464.94,8464.94,8336.96,8410.1,13770],["2017-12-06",8373.53,8373.53,8044.44,8263.83,59350],["2017-12-07",8373.53,8373.53,8117.57,8208.98,17860],["2017-12-08",8208.98,8227.27,8062.72,8208.98,28510],["2017-12-11",8227.27,8300.4,8135.85,8300.4,14640],["2017-12-12",8208.98,8227.27,8044.44,8190.7,16520],["2017-12-13",8062.72,8190.7,8062.72,8172.42,600],["2017-12-14",8062.72,8172.42,8062.72,8172.42,120],["2017-12-15",8172.42,8172.42,7861.61,8026.16,40560],["2017-12-18",8026.16,8026.16,7861.61,7861.61,6200],["2017-12-19",7788.48,7861.61,7678.78,7861.61,24430],["2017-12-20",7861.61,7879.89,7678.78,7770.2,35220],["2017-12-21",7806.76,7861.61,7697.07,7733.63,6550],["2017-12-22",7770.2,7852.47,7733.63,7825.05,7130],["2017-12-25",7843.33,7843.33,7788.48,7843.33,11140],["2017-12-26",7861.61,7916.46,7843.33,7879.89,9890],["2017-12-27",7898.18,7898.18,7788.48,7879.89,5820],["2017-12-28",7925.6,7925.6,7825.05,7898.18,8880],["2017-12-29",7898.18,8410.1,7861.61,8154.14,16500],["2018-01-02",8154.14,8154.14,7879.89,8007.87,19280],["2018-01-03",7861.61,7971.31,7678.78,7687.92,45090],["2018-01-04",7697.07,7770.2,7605.65,7623.93,46200],["2018-01-05",7678.78,7742.77,7532.52,7660.5,16680],["2018-01-08",7751.91,7751.91,7495.95,7495.95,27700],["2018-01-09",7623.93,7623.93,7313.13,7495.95,24250],["2018-01-10",7514.24,7605.65,7367.97,7495.95,22600],["2018-01-11",7495.95,7569.09,7313.13,7486.81,9660],["2018-01-12",7495.95,7495.95,7240.0,7258.28,34530],["2018-01-15",7313.13,7313.13,7038.88,7130.3,28530],["2018-01-16",7038.88,7313.13,6837.77,6947.47,22090],["2018-01-17",6947.47,7075.45,6947.47,7075.45,22370],["2018-01-18",7075.45,7130.3,6947.47,7093.73,25180],["2018-01-19",6947.47,7093.73,6801.21,7075.45,18850],["2018-01-22",7075.45,7075.45,6801.21,7020.6,20550],["2018-01-25",7002.32,7002.32,6581.81,6600.1,52280],["2018-01-26",6618.38,6892.62,6600.1,6837.77,15870],["2018-01-29",6947.47,7258.28,6947.47,7258.28,22110],["2018-01-30",7285.7,7404.54,7130.3,7386.26,15710],["2018-01-31",7495.95,7898.18,7495.95,7898.18,34410],["2018-02-01",8190.7,8190.7,7678.78,8117.57,15110],["2018-02-02",8135.85,8135.85,7678.78,7861.61,10520],["2018-02-05",7678.78,8227.27,7477.67,7477.67,26800],["2018-02-06",6965.75,7998.73,6956.61,7404.54,60680],["2018-02-07",7770.2,7916.46,7495.95,7660.5,11080],["2018-02-08",7678.78,7678.78,7642.22,7660.5,530],["2018-02-09",7331.41,7569.09,7276.56,7276.56,11850],["2018-02-12",7459.39,7459.39,7294.84,7404.54,9550],["2018-02-13",7843.33,7843.33,7413.68,7495.95,8090],["2018-02-21",7678.78,7861.61,7495.95,7587.37,5210],["2018-02-22",7587.37,7733.63,7587.37,7678.78,5450],["2018-02-23",7587.37,7770.2,7587.37,7660.5,10470],["2018-02-26",7660.5,7660.5,7331.41,7459.39,14110],["2018-02-27",7340.55,7404.54,7276.56,7404.54,23410],["2018-02-28",7404.54,7404.54,7276.56,7276.56,5450],["2018-03-01",7276.56,7340.55,7130.3,7276.56,5000],["2018-03-02",7130.3,7276.56,7130.3,7240.0,6860],["2018-03-05",7240.0,7367.97,7130.3,7203.43,5920],["2018-03-06",7221.71,7221.71,7093.73,7203.43,11920],["2018-03-07",7185.15,7294.84,7075.45,7221.71,10720],["2018-03-08",7221.71,7221.71,7057.17,7112.02,12760],["2018-03-09",7166.86,7166.86,6947.47,7075.45,12720],["2018-03-12",7112.02,7130.3,6947.47,6947.47,22000],["2018-03-13",7075.45,7075.45,6947.47,6947.47,3590],["2018-03-14",7075.45,7075.45,6856.06,6856.06,16930],["2018-03-15",6929.19,6947.47,6837.77,6929.19,6300],["2018-03-16",6984.04,7020.6,6929.19,7020.6,18490],["2018-03-19",7057.17,7313.13,7057.17,7130.3,7370],["2018-03-20",7194.29,7294.84,7130.3,7221.71,19300],["2018-03-21",7221.71,7495.95,7121.16,7477.67,38990],["2018-03-22",7587.37,7916.46,7550.8,7788.48,33670],["2018-03-23",7788.48,7916.46,7495.95,7751.91,8440],["2018-03-26",7569.09,7751.91,7514.24,7715.35,12600],["2018-03-27",7532.52,7779.34,7514.24,7633.08,3600],["2018-03-28",7633.08,7660.5,7404.54,7550.8,1820],["2018-03-29",7550.8,7550.8,7240.0,7459.39,2770],["2018-03-30",7459.39,7477.67,7240.0,7404.54,4480],["2018-04-02",7066.31,7441.11,7066.31,7422.82,22040],["2018-04-03",7422.82,7422.82,7313.13,7404.54,7410],["2018-04-04",7313.13,7404.54,7240.0,7331.41,3330],["2018-04-05",7331.41,7367.97,7221.71,7349.69,6290],["2018-04-06",7367.97,7367.97,7221.71,7358.83,2570],["2018-04-09",7148.58,7249.14,7112.02,7249.14,10260],["2018-04-10",7249.14,7249.14,7130.3,7203.43,3530],["2018-04-11",7240.0,7258.28,7148.58,7240.0,1320],["2018-04-12",7258.28,7258.28,7112.02,7130.3,5740],["2018-04-13",7166.86,7194.29,7130.3,7176.01,8400],["2018-04-16",7148.58,7185.15,7130.3,7185.15,2830],["2018-04-17",7185.15,7221.71,7130.3,7221.71,10240],["2018-04-18",7221.71,7240.0,7166.86,7240.0,15330],["2018-04-19",7276.56,7276.56,7075.45,7203.43,14760],["2018-04-20",7185.15,7221.71,7130.3,7130.3,9610],["2018-04-23",7148.58,7148.58,7057.17,7130.3,11980],["2018-04-24",7130.3,7130.3,7020.6,7130.3,9170],["2018-04-26",7038.88,7221.71,6947.47,6947.47,8250],["2018-04-27",7020.6,7112.02,6947.47,7112.02,4600],["2018-05-02",6874.34,7605.65,6856.06,7313.13,14910],["2018-05-03",7349.69,7349.69,7221.71,7349.69,12870],["2018-05-04",7587.37,7587.37,7349.69,7404.54,7640],["2018-05-07",7404.54,7495.95,7313.13,7495.95,8260],["2018-05-08",7495.95,7569.09,7313.13,7495.95,12320],["2018-05-09",7495.95,7587.37,7477.67,7532.52,11000],["2018-05-10",7587.37,7587.37,7495.95,7495.95,13350],["2018-05-11",7550.8,7550.8,7404.54,7495.95,10830],["2018-05-14",7495.95,7495.95,7240.0,7422.82,11400],["2018-05-15",7495.95,7495.95,7422.82,7495.95,9900],["2018-05-16",7495.95,7495.95,7404.54,7495.95,6020],["2018-05-17",7495.95,7495.95,7322.97,7399.85,3340],["2018-05-18",7399.85,7399.85,7303.75,7380.63,2690],["2018-05-21",7226.87,7495.95,7226.87,7303.75,1210],["2018-05-22",7303.75,7303.75,7111.55,7236.48,1020],["2018-05-23",7303.75,7303.75,7207.65,7236.48,2230],["2018-05-24",7207.65,7495.95,7188.43,7495.95,3030],["2018-05-25",7419.07,7419.07,7111.55,7111.55,7040],["2018-05-28",7303.75,7303.75,6919.34,6919.34,2730],["2018-05-29",7015.44,7207.65,7015.44,7207.65,340],["2018-05-30",6736.75,7207.65,6727.14,7111.55,1070],["2018-05-31",7207.65,7399.85,7111.55,7361.41,25020],["2018-06-01",7457.51,7457.51,7322.97,7399.85,790],["2018-06-04",7399.85,7476.73,7303.75,7380.63,8820],["2018-06-05",7399.85,7399.85,6919.34,6938.56,29340],["2018-06-06",7303.75,7303.75,6938.56,7005.83,5230],["2018-06-07",7284.53,7284.53,6996.22,7092.33,7560],["2018-06-08",7188.43,7188.43,6957.78,7188.43,19870],["2018-06-11",7361.41,7361.41,7111.55,7284.53,21100],["2018-06-12",7380.63,7380.63,7053.89,7265.31,15700],["2018-06-13",7207.65,7438.29,7207.65,7399.85,57630],["2018-06-14",7399.85,7457.51,7226.87,7303.75,7270],["2018-06-15",7226.87,7303.75,7188.43,7207.65,10150],["2018-06-18",7505.56,7505.56,7188.43,7209.57,4280],["2018-06-19",7209.57,7209.57,6712.72,6955.86,45710],["2018-06-20",7082.72,7082.72,6469.59,6659.87,17740],["2018-06-21",6342.73,6871.29,6342.73,6765.58,1200],["2018-06-22",6755.01,6765.58,6469.59,6765.58,7120],["2018-06-25",6765.58,6765.58,6363.87,6723.29,11660],["2018-06-26",6554.15,6554.15,6258.16,6258.16,55270],["2018-06-27",6300.45,6300.45,6215.88,6215.88,3550],["2018-06-28",6131.31,6258.16,6131.31,6131.31,13940],["2018-06-29",6321.59,6321.59,6025.59,6025.59,12030],["2018-07-02",6131.31,6131.31,5771.88,5771.88,10220],["2018-07-03",5962.17,5962.17,5370.18,5370.18,77410],["2018-07-04",5370.18,5497.03,5179.9,5444.18,32390],["2018-07-05",5539.32,5729.6,5370.18,5634.46,29660],["2018-07-06",5634.46,5708.46,5370.18,5708.46,8140],["2018-07-09",5708.46,5877.6,5645.03,5835.31,10350],["2018-07-10",5835.31,6131.31,5761.31,6131.31,10640],["2018-07-11",6141.88,6215.88,5729.6,6131.31,41000],["2018-07-12",6226.45,6226.45,5983.31,6131.31,11600],["2018-07-13",5941.02,6152.45,5941.02,6131.31,5180],["2018-07-16",6110.16,6131.31,6046.74,6131.31,20880],["2018-07-17",6237.02,6237.02,5919.88,6173.59,22620],["2018-07-18",6342.73,6342.73,6004.45,6131.31,7620],["2018-07-19",6152.45,6152.45,6004.45,6099.59,5100],["2018-07-20",6173.59,6173.59,5983.31,6131.31,6750],["2018-07-23",6258.16,6258.16,5919.88,6067.88,3450],["2018-07-24",5708.46,5814.17,5645.03,5814.17,8180],["2018-07-25",5814.17,5877.6,5602.75,5634.46,17840],["2018-07-26",5634.46,5750.74,5602.75,5729.6,2160],["2018-07-27",5666.17,5898.74,5623.89,5835.31,4300],["2018-07-30",5919.88,5919.88,5729.6,5793.03,3480],["2018-07-31",5708.46,5898.74,5602.75,5729.6,19050],["2018-08-01",5771.88,5771.88,5602.75,5729.6,6120],["2018-08-02",5602.75,5771.88,5602.75,5750.74,2720],["2018-08-03",5793.03,5793.03,5750.74,5793.03,90],["2018-08-06",5729.6,5803.6,5602.75,5623.89,6960],["2018-08-07",5623.89,5687.31,5539.32,5645.03,10040],["2018-08-08",5666.17,5687.31,5539.32,5645.03,19000],["2018-08-09",5645.03,5645.03,5539.32,5581.6,9530],["2018-08-10",5602.75,5602.75,5602.75,5602.75,4330],["2018-08-13",5602.75,5602.75,5497.03,5581.6,10150],["2018-08-14",5645.03,5645.03,5497.03,5581.6,9810],["2018-08-15",5581.6,5581.6,5454.75,5560.46,7290],["2018-08-16",5560.46,5560.46,5497.03,5560.46,4730],["2018-08-17",5497.03,5539.32,5475.89,5475.89,17770],["2018-08-20",5687.31,5687.31,5497.03,5571.03,25210],["2018-08-21",5645.03,5645.03,5507.6,5571.03,5240],["2018-08-22",5581.6,5655.6,5539.32,5592.17,16660],["2018-08-23",5602.75,5666.17,5592.17,5666.17,3050],["2018-08-24",5666.17,5708.46,5666.17,5687.31,1710],["2018-08-27",5708.46,5750.74,5687.31,5750.74,8640],["2018-08-28",5803.6,5919.88,5750.74,5919.88,16610],["2018-08-29",6025.59,6237.02,5993.88,6152.45,30530],["2018-08-30",6194.73,6237.02,6152.45,6163.02,16340],["2018-08-31",6194.73,6194.73,6131.31,6163.02,5240],["2018-09-04",6163.02,6194.73,6025.59,6025.59,7570],["2018-09-05",6131.31,6131.31,5972.74,5972.74,3310],["2018-09-06",5972.74,6025.59,5814.17,6004.45,4720],["2018-09-07",6015.02,6089.02,5919.88,6025.59,5850],["2018-09-10",6078.45,6078.45,6015.02,6067.88,4400],["2018-09-11",6110.16,6194.73,6110.16,6173.59,18270],["2018-09-12",6173.59,6258.16,6173.59,6258.16,15050],["2018-09-13",6258.16,6427.3,6258.16,6427.3,25080],["2018-09-14",6448.44,6554.15,6342.73,6554.15,13860],["2018-09-17",6511.87,6681.01,6427.3,6649.3,9860],["2018-09-18",6638.72,6681.01,6511.87,6681.01,11990],["2018-09-19",6681.01,6733.87,6659.87,6723.29,9470],["2018-09-20",6723.29,6723.29,6554.15,6659.87,13180],["2018-09-21",6596.44,6670.44,6554.15,6638.72,7870],["2018-09-24",6596.44,6638.72,6522.44,6596.44,28630],["2018-09-25",6596.44,6596.44,6448.44,6448.44,19930],["2018-09-26",6272.38,6547.48,6272.38,6514.47,4350],["2018-09-27",6382.42,6514.47,6382.42,6382.42,2620],["2018-09-28",6283.38,6470.45,6283.38,6470.45,7660],["2018-10-01",6426.43,6448.44,6349.41,6382.42,950],["2018-10-02",6382.42,6492.46,6250.37,6404.43,33320],["2018-10-03",6404.43,6448.44,6316.39,6404.43,820],["2018-10-04",6338.4,6404.43,6338.4,6404.43,3320],["2018-10-05",6404.43,6470.45,6338.4,6404.43,9330],["2018-10-08",6404.43,6415.43,6338.4,6404.43,4550],["2018-10-09",6415.43,6448.44,6338.4,6448.44,10790],["2018-10-10",6426.43,6459.45,6382.42,6459.45,4690],["2018-10-11",6404.43,6404.43,6250.37,6327.4,27000],["2018-10-12",6250.37,6349.41,6239.36,6349.41,7170],["2018-10-15",6360.41,6360.41,5909.24,5909.24,14520],["2018-10-16",5942.25,6151.33,5920.24,6140.33,30580],["2018-10-17",6140.33,6294.38,6030.28,6261.37,2800],["2018-10-18",6184.34,6228.36,6184.34,6228.36,5060],["2018-10-19",6184.34,6228.36,6052.29,6096.31,9120],["2018-10-22",6228.36,6228.36,6096.31,6096.31,23140],["2018-10-23",6184.34,6184.34,6008.28,6096.31,30730],["2018-10-24",6151.33,6151.33,6052.29,6129.32,41970],["2018-10-25",6008.28,6129.32,5832.21,6129.32,13720],["2018-10-26",6008.28,6272.38,6008.28,6151.33,19020],["2018-10-29",6162.33,6272.38,6162.33,6228.36,6920],["2018-10-30",6261.37,6261.37,6140.33,6140.33,19990],["2018-10-31",6052.29,6195.35,6052.29,6195.35,24690],["2018-11-01",6206.35,6382.42,6096.31,6195.35,6410],["2018-11-02",6206.35,6239.36,6162.33,6206.35,24120],["2018-11-05",6250.37,6250.37,6096.31,6118.32,910],["2018-11-06",6206.35,6206.35,6096.31,6184.34,7350],["2018-11-07",6184.34,6217.36,6140.33,6217.36,15530],["2018-11-08",6217.36,6250.37,6129.32,6129.32,2050],["2018-11-09",6217.36,6217.36,6195.35,6206.35,70],["2018-11-12",6118.32,6206.35,6118.32,6195.35,17130],["2018-11-13",6162.33,6195.35,6052.29,6052.29,42950],["2018-11-14",6162.33,6228.36,6096.31,6217.36,30670],["2018-11-15",6261.37,6272.38,6206.35,6250.37,6070],["2018-11-16",6206.35,6272.38,6184.34,6184.34,1670],["2018-11-19",6228.36,6382.42,6228.36,6272.38,830],["2018-11-20",6294.38,6382.42,6272.38,6272.38,9260],["2018-11-21",6228.36,6272.38,6162.33,6162.33,6520],["2018-11-22",6250.37,6250.37,6162.33,6206.35,16500],["2018-11-23",6250.37,6250.37,6162.33,6228.36,11990],["2018-11-26",6228.36,6261.37,6140.33,6250.37,22080],["2018-11-27",6261.37,6261.37,6162.33,6250.37,1950],["2018-11-28",6162.33,6283.38,5821.21,5821.21,19980],["2018-11-29",6184.34,6228.36,5975.26,6228.36,26150],["2018-11-30",6272.38,6272.38,6162.33,6272.38,15060],["2018-12-03",6294.38,6360.41,6206.35,6316.39,4910],["2018-12-04",6250.37,6536.48,6250.37,6536.48,66890],["2018-12-05",6602.5,6910.62,6536.48,6822.58,25790],["2018-12-06",6690.53,6932.63,6690.53,6866.6,21890],["2018-12-07",6899.61,6910.62,6712.54,6712.54,2480],["2018-12-10",6602.5,6888.61,6602.5,6800.58,34680],["2018-12-11",6822.58,6976.64,6646.52,6932.63,15970],["2018-12-12",7031.66,7086.68,6910.62,7086.68,56180],["2018-12-13",7130.7,7130.7,6954.63,7130.7,7080],["2018-12-14",7174.72,7174.72,6998.65,7130.7,1170],["2018-12-17",7262.75,7262.75,7020.66,7020.66,870],["2018-12-18",7042.67,7042.67,6822.58,6998.65,4040],["2018-12-19",6910.62,6998.65,6602.5,6976.64,15720],["2018-12-20",6822.58,7020.66,6712.54,7020.66,18850],["2018-12-21",6976.64,7152.71,6822.58,6822.58,12310],["2018-12-24",6822.58,6932.63,6800.58,6822.58,12830],["2018-12-25",6822.58,6822.58,6712.54,6800.58,4320],["2018-12-26",6998.65,6998.65,6712.54,6932.63,18000],["2018-12-27",7020.66,7020.66,6932.63,7020.66,4680],["2018-12-28",7130.7,7130.7,6712.54,7042.67,9130],["2019-01-02",7042.67,7328.78,7042.67,7262.75,18770],["2019-01-03",7262.75,7328.78,7174.72,7284.76,7840],["2019-01-04",7306.77,7504.84,7262.75,7504.84,21830],["2019-01-07",7658.9,7967.02,7658.9,7923.0,18420],["2019-01-08",7923.0,8033.04,7878.98,7989.03,4390],["2019-01-09",7812.96,8011.03,7812.96,7923.0,15680],["2019-01-10",7746.93,7878.98,7372.79,7878.98,1140],["2019-01-11",7900.99,7900.99,7482.83,7790.95,4570],["2019-01-14",7702.92,7702.92,7350.78,7394.8,7540],["2019-01-15",7394.8,7812.96,7394.8,7746.93,16880],["2019-01-16",7768.94,7768.94,7482.83,7702.92,5460],["2019-01-17",7691.91,7702.92,7394.8,7438.82,10640],["2019-01-18",7438.82,7702.92,7438.82,7460.83,710],["2019-01-21",7641.15,7663.69,7438.29,7641.15,9340],["2019-01-22",7776.39,7776.39,7641.15,7753.85,230],["2019-01-23",7753.85,7753.85,7550.99,7641.15,630],["2019-01-24",7753.85,7753.85,7663.69,7731.31,1190],["2019-01-25",7753.85,7753.85,7438.29,7731.31,560],["2019-01-28",7753.85,7753.85,7438.29,7663.69,540],["2019-01-29",7708.77,7708.77,7460.83,7708.77,8680],["2019-01-30",7528.45,7663.69,7528.45,7663.69,6190],["2019-01-31",7663.69,7663.69,7663.69,7663.69,240],["2019-02-01",7663.69,7663.69,7663.69,7663.69,120],["2019-02-11",7663.69,7708.77,7550.99,7686.23,5160],["2019-02-12",7753.85,7753.85,7348.12,7348.12,2830],["2019-02-13",7573.53,7663.69,7438.29,7550.99,2550],["2019-02-14",7550.99,7641.15,7550.99,7641.15,4830],["2019-02-15",7641.15,7641.15,7641.15,7641.15,20],["2019-02-18",7618.61,7641.15,7550.99,7550.99,14570],["2019-02-19",7505.91,7550.99,7505.91,7550.99,7120],["2019-02-20",7550.99,7663.69,7550.99,7641.15,5580],["2019-02-21",7641.15,7641.15,7550.99,7641.15,15920],["2019-02-22",7641.15,7708.77,7573.53,7641.15,14770],["2019-02-25",7663.69,7731.31,7641.15,7731.31,19860],["2019-02-26",7776.39,7776.39,7663.69,7663.69,15770],["2019-02-27",7731.31,7731.31,7663.69,7686.23,6800],["2019-02-28",7686.23,7686.23,7641.15,7686.23,6630],["2019-03-01",7663.69,7686.23,7641.15,7686.23,7010],["2019-03-04",7708.77,7708.77,7663.69,7686.23,210],["2019-03-05",7686.23,7686.23,7641.15,7641.15,1000],["2019-03-06",7641.15,8001.79,7641.15,7889.09,52740],["2019-03-07",8058.14,8058.14,7911.63,8046.87,3900],["2019-03-08",7956.71,8272.28,7956.71,8182.11,15880],["2019-03-11",8227.19,8339.9,8114.49,8182.11,14850],["2019-03-12",8227.19,8227.19,7889.09,7900.36,24010],["2019-03-13",7889.09,8114.49,7889.09,8091.95,1190],["2019-03-14",8001.79,8204.65,7934.17,8204.65,18050],["2019-03-15",8272.28,8339.9,8204.65,8227.19,11880],["2019-03-18",7708.77,8294.82,7708.77,8294.82,36680],["2019-03-19",8339.9,8430.06,8227.19,8430.06,62260],["2019-03-20",8452.6,8542.76,8339.9,8520.22,2210],["2019-03-21",8554.03,8565.3,8384.98,8384.98,9820],["2019-03-22",8384.98,8542.76,8384.98,8542.76,8730],["2019-03-25",8565.3,8565.3,8384.98,8520.22,5910],["2019-03-26",8520.22,8520.22,8159.57,8339.9,1840],["2019-03-27",8452.6,8452.6,8407.52,8430.06,140],["2019-03-28",8339.9,8430.06,8294.82,8294.82,4300],["2019-03-29",8114.49,8339.9,8024.33,8339.9,4690],["2019-04-01",8339.9,8430.06,8317.36,8339.9,1280],["2019-04-02",8565.3,8565.3,8182.11,8227.19,70],["2019-04-03",8227.19,8227.19,8114.49,8227.19,830],["2019-04-04",8339.9,8339.9,8114.49,8339.9,1240],["2019-04-05",8114.49,8339.9,8114.49,8114.49,4130],["2019-04-08",8114.49,8114.49,8114.49,8114.49,370],["2019-04-09",8137.03,8565.3,8114.49,8339.9,950],["2019-04-10",8159.57,8339.9,8137.03,8272.28,3380],["2019-04-11",8294.82,8294.82,7889.09,8204.65,11150],["2019-04-12",8114.49,8114.49,7934.17,8114.49,600],["2019-04-16",7979.25,8114.49,7934.17,8114.49,3070],["2019-04-17",8114.49,8227.19,7934.17,8227.19,11760],["2019-04-18",8249.74,8249.74,8204.65,8227.19,2050],["2019-04-19",8114.49,8339.9,8114.49,8294.82,2640],["2019-04-22",8227.19,8272.28,8159.57,8204.65,5000],["2019-04-23",8317.36,8317.36,8159.57,8159.57,2000],["2019-04-24",8339.9,8339.9,7821.47,7911.63,2410],["2019-04-25",7911.63,8193.38,7787.66,8137.03,1250],["2019-04-26",7911.63,8272.28,7911.63,8238.47,290],["2019-05-02",8137.03,8238.47,8114.49,8227.19,4360],["2019-05-03",8272.28,8294.82,8069.41,8272.28,5480],["2019-05-06",8272.28,8272.28,8114.49,8137.03,3800],["2019-05-07",8215.92,8227.19,8091.95,8114.49,5550],["2019-05-08",8114.49,8114.49,7686.23,8114.49,9590],["2019-05-09",8520.22,8520.22,8204.65,8204.65,1780],["2019-05-10",8294.82,8294.82,8204.65,8204.65,3120],["2019-05-13",8204.65,8328.63,8204.65,8249.74,3740],["2019-05-14",8339.9,8339.9,8294.82,8317.36,2120],["2019-05-15",8339.9,8384.98,8317.36,8384.98,1270],["2019-05-16",8452.6,8452.6,8339.9,8452.6,1390],["2019-05-17",8497.68,8565.3,8497.68,8520.22,2010],["2019-05-20",8520.22,8565.3,8339.9,8542.76,9510],["2019-05-21",8565.3,8632.92,8554.03,8587.84,19740],["2019-05-22",8610.38,8610.38,8339.9,8452.6,11670],["2019-05-23",8524.03,8535.93,8524.03,8535.93,520],["2019-05-24",8619.27,8690.7,8595.46,8666.89,140],["2019-05-27",8666.89,8726.41,8666.89,8714.51,2110],["2019-05-28",8714.51,8952.61,8714.51,8952.61,11770],["2019-05-29",8952.61,9524.05,8952.61,9166.9,9250],["2019-05-30",9524.05,9524.05,9285.95,9524.05,27660],["2019-05-31",9524.05,9524.05,9166.9,9285.95,2080],["2019-06-03",9166.9,9285.95,9166.9,9285.95,530],["2019-06-04",9238.33,9285.95,8833.56,8833.56,6570],["2019-06-05",9262.14,9440.72,8928.8,9440.72,7150],["2019-06-06",9524.05,9524.05,9047.85,9047.85,1460],["2019-06-07",9476.43,9524.05,9071.66,9524.05,7590],["2019-06-10",9500.24,9500.24,9166.9,9166.9,2890],["2019-06-11",9333.57,9631.2,9333.57,9524.05,19190],["2019-06-12",9524.05,9595.48,9476.43,9595.48,6730],["2019-06-13",9571.67,9762.15,9524.05,9666.91,8090],["2019-06-14",9738.34,9881.21,9690.72,9762.15,5310],["2019-06-17",10000.26,10119.31,9952.64,10119.31,4190],["2019-06-18",10119.31,10309.79,10000.26,10190.74,42210],["2019-06-19",10143.12,10714.56,10143.12,10595.51,41260],["2019-06-20",10666.94,10666.94,10238.36,10333.6,31790],["2019-06-21",10452.65,10476.46,10024.07,10333.6,16200],["2019-06-24",10476.46,10476.46,10119.31,10345.5,2670],["2019-06-25",10357.41,10405.03,10000.26,10024.07,34340],["2019-06-26",10000.26,10190.74,10000.26,10047.88,4310],["2019-06-27",10071.69,10095.5,10047.88,10071.69,7030],["2019-06-28",10238.36,10238.36,9690.72,10095.5,16160],["2019-07-01",10095.5,10190.74,9762.15,10095.5,28080],["2019-07-02",10095.5,10190.74,10071.69,10119.31,66470],["2019-07-03",10166.93,10190.74,10119.31,10143.12,3100],["2019-07-04",10143.12,10166.93,9833.59,10166.93,7240],["2019-07-05",10143.12,10190.74,10143.12,10190.74,5730],["2019-07-08",10190.74,10595.51,10071.69,10476.46,29610],["2019-07-09",10571.7,10595.51,10381.22,10547.89,8770],["2019-07-10",10547.89,10595.51,10547.89,10547.89,11740],["2019-07-11",10547.89,10547.89,10274.07,10452.65,13120],["2019-07-12",10476.46,10476.46,10357.41,10452.65,9830],["2019-07-15",10476.46,10476.46,10000.26,10000.26,30680],["2019-07-16",10190.74,10190.74,9785.97,9809.78,19120],["2019-07-17",9809.78,9952.64,9607.39,9881.21,14320],["2019-07-18",10024.07,10024.07,9762.15,9762.15,15170],["2019-07-19",10000.26,10107.4,9762.15,10000.26,22340],["2019-07-22",10024.07,10095.5,9881.21,9952.64,2550],["2019-07-23",10000.26,10095.5,9952.64,10047.88,4620],["2019-07-24",10024.07,10047.88,9833.59,9881.21,32470],["2019-07-25",9905.02,9976.45,9809.78,9976.45,11390],["2019-07-26",10119.31,10119.31,9881.21,10095.5,4720],["2019-07-29",9976.45,10047.88,9881.21,10047.88,1730],["2019-07-30",10024.07,10238.36,9881.21,10190.74,19750],["2019-07-31",10309.79,10381.22,9678.82,10190.74,8090],["2019-08-01",10238.36,10309.79,10119.31,10309.79,7240],["2019-08-02",10309.79,10524.08,10238.36,10428.84,14760],["2019-08-05",10476.46,10476.46,9809.78,10309.79,10600],["2019-08-06",10238.36,10357.41,10024.07,10357.41,14390],["2019-08-07",10143.12,10357.41,10024.07,10024.07,14640],["2019-08-08",10119.31,10321.69,10024.07,10202.64,5380],["2019-08-09",10214.55,10214.55,10071.69,10119.31,11210],["2019-08-12",10071.69,10214.55,10071.69,10190.74,3570],["2019-08-13",10119.31,10190.74,10000.26,10095.5,4370],["2019-08-14",10190.74,10190.74,9928.83,10083.59,6920],["2019-08-15",10000.26,10000.26,9833.59,9976.45,8220],["2019-08-16",10119.31,10119.31,9881.21,9976.45,450],["2019-08-19",9809.78,10000.26,9809.78,9976.45,8110],["2019-08-20",9857.4,10119.31,9714.53,10071.69,7110],["2019-08-21",10071.69,10071.69,10071.69,10071.69,20],["2019-08-22",10071.69,10071.69,9714.53,9964.54,2750],["2019-08-23",9964.54,10047.88,9952.64,10047.88,2970],["2019-08-26",9881.21,10119.31,9881.21,9881.21,3700],["2019-08-27",9881.21,9976.45,9809.78,9928.83,3460],["2019-08-28",9809.78,10000.26,9785.97,9976.45,23420],["2019-08-29",10000.26,10000.26,9762.15,9762.15,19920],["2019-08-30",9714.53,9881.21,9524.05,9881.21,13200],["2019-09-03",9881.21,9952.64,9524.05,9928.83,24470],["2019-09-04",9785.97,9928.83,9619.29,9928.83,11590],["2019-09-05",9785.97,9893.11,9762.15,9893.11,10830],["2019-09-06",9785.97,9881.21,9762.15,9762.15,5330],["2019-09-09",9785.97,9785.97,9714.53,9785.97,1320],["2019-09-10",9857.4,9857.4,9666.91,9809.78,7150],["2019-09-11",9524.05,9809.78,9524.05,9785.97,1460],["2019-09-12",9524.05,9785.97,9524.05,9571.67,37590],["2019-09-13",9524.05,9738.34,9524.05,9666.91,4120],["2019-09-16",9702.63,9702.63,9309.76,9476.43,12390],["2019-09-17",9524.05,9762.15,9524.05,9762.15,29630],["2019-09-18",9547.86,9762.15,9547.86,9762.15,1780],["2019-09-19",9571.67,9762.15,9571.67,9738.34,2260],["2019-09-20",9571.67,9762.15,9524.05,9666.91,3880],["2019-09-23",9547.86,9762.15,9285.95,9547.86,13580],["2019-09-24",9619.29,9619.29,9047.85,9047.85,18940],["2019-09-25",9047.85,9381.19,9047.85,9369.29,8940],["2019-09-26",9393.1,9500.24,9393.1,9500.24,2730],["2019-09-27",9500.24,9500.24,9166.9,9500.24,1320],["2019-09-30",9500.24,9524.05,9405.0,9524.05,1270],["2019-10-01",9524.05,9643.1,9428.81,9643.1,1780],["2019-10-02",9643.1,9714.53,9643.1,9714.53,100],["2019-10-03",9547.86,9571.67,9524.05,9524.05,4120],["2019-10-04",9428.81,9571.67,9405.0,9571.67,3120],["2019-10-07",9619.29,10238.36,9619.29,9762.15,1290],["2019-10-08",9762.15,9762.15,9500.24,9738.34,2100],["2019-10-09",9405.0,9762.15,9405.0,9738.34,2400],["2019-10-10",9309.76,9571.67,9071.66,9571.67,4120],["2019-10-11",9571.67,9643.1,9285.95,9643.1,2290],["2019-10-14",9285.95,9571.67,9285.95,9571.67,1500],["2019-10-15",9309.76,9405.0,9285.95,9405.0,3500],["2019-10-16",9095.47,9476.43,9095.47,9476.43,6130],["2019-10-17",9524.05,9595.48,9524.05,9595.48,2380],["2019-10-18",9595.48,9619.29,9524.05,9619.29,2270],["2019-10-21",9619.29,9666.91,9524.05,9666.91,3780],["2019-10-22",9655.01,9666.91,9524.05,9666.91,3200],["2019-10-23",9428.81,9714.53,9428.81,9690.72,12000],["2019-10-24",9524.05,9690.72,9524.05,9690.72,1530],["2019-10-25",9762.15,9881.21,9643.1,9881.21,2180],["2019-10-28",9762.15,9881.21,9571.67,9881.21,910],["2019-10-29",10357.41,10357.41,10071.69,10119.31,21970],["2019-10-30",10119.31,10285.98,9952.64,10238.36,10510],["2019-10-31",10012.16,10047.88,10000.26,10024.07,8780],["2019-11-01",10238.36,10238.36,9833.59,10095.5,860],["2019-11-04",10000.26,10095.5,9809.78,10095.5,2450],["2019-11-05",10452.65,10452.65,10035.97,10095.5,19920],["2019-11-06",10119.31,10190.74,10107.4,10190.74,9410],["2019-11-07",10238.36,10333.6,10190.74,10309.79,1800],["2019-11-08",10357.41,10405.03,10238.36,10357.41,7520],["2019-11-11",10357.41,10428.84,10262.17,10262.17,6920],["2019-11-12",10285.98,10297.88,10238.36,10285.98,1210],["2019-11-13",10238.36,10381.22,10143.12,10262.17,7590],["2019-11-14",10262.17,10333.6,10238.36,10309.79,4150],["2019-11-15",10333.6,10333.6,10250.26,10333.6,1000],["2019-11-18",10250.26,10428.84,10143.12,10309.79,7770],["2019-11-19",10309.79,10309.79,10119.31,10119.31,8780],["2019-11-20",10143.12,10238.36,10143.12,10214.55,110],["2019-11-21",10214.55,10214.55,10024.07,10214.55,7970],["2019-11-22",10214.55,10214.55,10214.55,10214.55,10],["2019-11-25",10214.55,10238.36,10190.74,10214.55,3010],["2019-11-26",10214.55,10214.55,10190.74,10214.55,2190],["2019-11-27",10214.55,10214.55,10071.69,10214.55,180],["2019-11-28",10119.31,10214.55,10071.69,10214.55,800],["2019-11-29",10119.31,10238.36,10119.31,10238.36,1990],["2019-12-02",10238.36,10238.36,10238.36,10238.36,20],["2019-12-03",10000.26,10214.55,10000.26,10214.55,1990],["2019-12-04",10024.07,10190.74,10000.26,10190.74,2850],["2019-12-05",10214.55,10214.55,10214.55,10214.55,20],["2019-12-06",9952.64,10226.45,9952.64,10226.45,1750],["2019-12-09",10226.45,10476.46,10119.31,10238.36,9320],["2019-12-10",10357.41,10357.41,10250.26,10357.41,9560],["2019-12-11",10357.41,10928.85,10357.41,10809.8,30590],["2019-12-12",10952.66,11071.71,10714.56,10857.42,4580],["2019-12-13",10952.66,10952.66,10857.42,10881.23,1490],["2019-12-16",10881.23,10881.23,10595.51,10738.37,11490],["2019-12-17",10595.51,10714.56,10476.46,10524.08,9170],["2019-12-18",10690.75,10774.09,10476.46,10714.56,790],["2019-12-19",10595.51,10714.56,10583.6,10714.56,3960],["2019-12-20",10714.56,10714.56,10476.46,10476.46,4480],["2019-12-23",10666.94,10666.94,10476.46,10595.51,4230],["2019-12-24",10717.3,10741.65,10498.08,10741.65,1540],["2019-12-25",10814.73,10960.87,10595.51,10741.65,2850],["2019-12-26",10924.34,10924.34,10741.65,10741.65,490],["2019-12-27",10741.65,10790.37,10595.51,10790.37,1060],["2019-12-30",10717.3,10790.37,10619.87,10790.37,26040],["2019-12-31",10717.3,10912.16,10473.72,10717.3,2780],["2020-01-02",10668.58,10692.94,10473.72,10668.58,580],["2020-01-03",10619.87,10668.58,10278.86,10449.36,21380],["2020-01-06",10303.22,10449.36,10254.5,10303.22,3550],["2020-01-07",10351.93,10546.79,10315.4,10351.93,3590],["2020-01-08",10351.93,10473.72,10327.58,10425.01,31380],["2020-01-09",10449.36,10814.73,10449.36,10717.3,13570],["2020-01-10",10790.37,10960.87,10717.3,10912.16,4720],["2020-01-13",10960.87,11082.66,10863.44,11082.66,5850],["2020-01-14",11082.66,11131.37,10960.87,11131.37,29450],["2020-01-15",11180.09,11180.09,10960.87,11131.37,3080],["2020-01-16",10960.87,11167.91,10924.34,11167.91,6240],["2020-01-17",11107.02,11107.02,10875.62,11058.3,5670],["2020-01-20",11058.3,11082.66,10960.87,11058.3,2450],["2020-01-21",11058.3,11082.66,10912.16,10960.87,3580],["2020-01-22",10960.87,11058.3,10741.65,10960.87,2340],["2020-01-30",11228.8,11569.81,11180.09,11569.81,15220],["2020-01-31",11983.89,11983.89,11569.81,11813.38,30130],["2020-02-03",11569.81,11569.81,11009.59,11350.59,20530],["2020-02-04",11374.95,11569.81,11301.88,11569.81,12150],["2020-02-05",11691.6,11691.6,11472.38,11569.81,1140],["2020-02-06",11484.56,11667.24,11484.56,11569.81,5160],["2020-02-07",11569.81,11569.81,11326.23,11521.09,2410],["2020-02-10",11326.23,11448.02,11107.02,11131.37,19130],["2020-02-11",11204.45,11204.45,11009.59,11131.37,6920],["2020-02-12",11131.37,11131.37,10960.87,11082.66,5790],["2020-02-13",11082.66,11131.37,11082.66,11107.02,3180],["2020-02-14",11131.37,11204.45,10960.87,10960.87,7800],["2020-02-17",10960.87,10960.87,10717.3,10839.08,20500],["2020-02-18",10583.33,10839.08,10473.72,10668.58,26700],["2020-02-19",10656.4,10839.08,10473.72,10839.08,13640],["2020-02-20",10912.16,10960.87,10595.51,10644.22,980],["2020-02-21",10717.3,10985.23,10644.22,10839.08,7790],["2020-02-24",10766.01,10936.51,10595.51,10839.08,14560],["2020-02-25",10595.51,10960.87,10595.51,10960.87,8320],["2020-02-26",10912.16,11021.77,10912.16,10985.23,3560],["2020-02-27",10912.16,11070.48,10912.16,10985.23,3510],["2020-02-28",10912.16,10973.05,10717.3,10912.16,10460],["2020-03-02",10960.87,10960.87,10839.08,10912.16,3190],["2020-03-03",10912.16,10960.87,10839.08,10936.51,10890],["2020-03-04",11033.94,11301.88,10912.16,11301.88,9760],["2020-03-05",11301.88,11399.31,10522.44,11301.88,8250],["2020-03-06",11277.52,11301.88,10960.87,11082.66,3620],["2020-03-09",10473.72,10668.58,10449.36,10473.72,21770],["2020-03-10",10473.72,10912.16,10473.72,10912.16,2230],["2020-03-11",10851.26,11082.66,10522.44,10899.98,6420],["2020-03-12",10498.08,10717.3,10376.29,10473.72,15890],["2020-03-13",10473.72,10485.9,10230.15,10485.9,9850],["2020-03-16",10717.3,10717.3,10498.08,10692.94,2740],["2020-03-17",10717.3,10839.08,10595.51,10668.58,2750],["2020-03-18",10668.58,10692.94,10595.51,10668.58,5040],["2020-03-19",10644.22,10717.3,10425.01,10473.72,4930],["2020-03-20",10498.08,10595.51,10400.65,10571.15,7710],["2020-03-23",10473.72,10571.15,9840.43,9986.57,40990],["2020-03-24",10236.24,10373.55,10236.24,10361.07,5610],["2020-03-25",10860.4,10860.4,10286.17,10585.77,2100],["2020-03-26",10585.77,10660.67,10386.04,10535.83,3640],["2020-03-27",10685.63,10685.63,10485.9,10585.77,860],["2020-03-30",10386.04,10386.04,9986.57,10186.3,3500],["2020-03-31",10236.24,10236.24,9986.57,10211.27,1150],["2020-04-01",10111.4,10336.1,10111.4,10336.1,3100],["2020-04-03",10435.97,10435.97,10336.1,10386.04,1520],["2020-04-06",10386.04,10560.8,10311.14,10535.83,7860],["2020-04-07",10660.67,10710.6,10610.73,10610.73,60],["2020-04-08",10610.73,10610.73,10485.9,10585.77,650],["2020-04-09",10710.6,10785.5,10610.73,10635.7,2190],["2020-04-10",10610.73,10673.15,10460.93,10585.77,4390],["2020-04-13",10535.83,10610.73,10373.55,10535.83,8780],["2020-04-14",10510.87,10535.83,10286.17,10535.83,12910],["2020-04-15",10535.83,10735.57,10336.1,10585.77,3770],["2020-04-16",10660.67,10660.67,10435.97,10610.73,7590],["2020-04-17",10485.9,10660.67,10485.9,10610.73,5470],["2020-04-20",10735.57,10735.57,10435.97,10485.9,8820],["2020-04-21",10435.97,10660.67,10435.97,10660.67,22480],["2020-04-22",10660.67,10785.5,10485.9,10785.5,19970],["2020-04-23",10835.43,10860.4,10660.67,10723.08,3240],["2020-04-24",10660.67,10760.53,10660.67,10760.53,920],["2020-04-27",10860.4,11097.58,10760.53,11097.58,44200],["2020-04-28",11110.06,11359.73,11110.06,11347.24,10620],["2020-04-29",11347.24,11347.24,10985.23,11297.31,5330],["2020-05-04",11234.89,11359.73,10985.23,11359.73,6650],["2020-05-05",11359.73,11709.26,11359.73,11571.94,19370],["2020-05-06",11609.39,11983.89,11384.69,11983.89,21570],["2020-05-07",12008.85,12308.45,11759.19,12108.72,8920],["2020-05-08",12233.55,12283.48,12121.2,12158.65,17550],["2020-05-11",12408.32,12408.32,12033.82,12320.93,6830],["2020-05-12",12133.69,12483.22,12133.69,12408.32,6520],["2020-05-13",12183.62,12308.45,12033.82,12208.58,20570],["2020-05-14",12208.58,12233.55,12158.65,12158.65,20780],["2020-05-15",12208.58,12308.45,12133.69,12133.69,11570],["2020-05-18",12108.72,12208.58,12108.72,12208.58,13470],["2020-05-19",12395.83,12483.22,12233.55,12483.22,14710],["2020-05-20",12483.22,12682.95,12308.45,12483.22,12850],["2020-05-21",12869.29,12869.29,12406.0,12547.56,300],["2020-05-22",12611.91,12663.39,12406.0,12586.17,1320],["2020-05-25",12611.91,12611.91,12406.0,12406.0,2250],["2020-05-26",12431.74,12727.73,12431.74,12611.91,3610],["2020-05-27",12611.91,12869.29,12611.91,12740.6,3090],["2020-05-28",12843.56,12843.56,12508.95,12611.91,1750],["2020-05-29",12663.39,12817.82,12380.26,12380.26,10120],["2020-06-01",12714.86,13229.63,12496.08,12856.42,7560],["2020-06-02",12624.78,13255.37,12508.95,12508.95,1080],["2020-06-03",12817.82,12817.82,12534.69,12817.82,5420],["2020-06-04",12817.82,13641.45,12817.82,13126.68,4970],["2020-06-05",13384.07,13898.84,13384.07,13898.84,22900],["2020-06-08",13770.14,14079.01,13770.14,14079.01,14950],["2020-06-09",14156.22,14387.87,14079.01,14387.87,11650],["2020-06-10",14413.61,14645.26,14387.87,14568.04,18450],["2020-06-11",14439.35,15185.77,14439.35,14671.0,4710],["2020-06-12",14439.35,14671.0,13898.84,14671.0,9730],["2020-06-15",14671.0,15262.98,14413.61,14671.0,4000],["2020-06-16",14799.69,14799.69,14465.09,14671.0,6180],["2020-06-17",14413.61,14671.0,14413.61,14671.0,2950],["2020-06-18",14671.0,14671.0,14439.35,14542.3,4240],["2020-06-19",14542.3,14619.52,14465.09,14619.52,3880],["2020-06-22",14645.26,14645.26,14233.44,14233.44,5550],["2020-06-23",14284.92,14362.13,14104.75,14259.18,9950],["2020-06-24",14645.26,14645.26,14156.22,14465.09,9920],["2020-06-25",15054.6,15140.3,14711.8,14826.06,10380],["2020-06-26",14911.76,14911.76,14826.06,14911.76,270],["2020-06-29",14626.1,14940.33,14283.3,14540.4,11560],["2020-06-30",14311.87,14854.63,14283.3,14311.87,4800],["2020-07-01",14283.3,14426.13,14169.03,14283.3,3900],["2020-07-02",14283.3,14283.3,13711.97,13769.1,16380],["2020-07-03",14397.57,14397.57,13711.97,13769.1,2720],["2020-07-06",13854.8,13854.8,13683.4,13711.97,2370],["2020-07-07",13711.97,13740.53,13454.87,13454.87,4190],["2020-07-08",13512.0,13512.0,13283.47,13454.87,1180],["2020-07-09",13569.13,13569.13,13426.3,13454.87,8200],["2020-07-10",13426.3,13426.3,13197.77,13283.47,13670],["2020-07-13",13140.64,13254.9,12997.8,13026.37,4720],["2020-07-14",13054.94,13283.47,12997.8,13054.94,12980],["2020-07-15",13140.64,13140.64,12712.14,12854.97,21570],["2020-07-16",12912.1,12912.1,12569.3,12712.14,16640],["2020-07-17",12340.77,12826.4,12312.2,12712.14,9660],["2020-07-20",12826.4,12969.24,12655.0,12969.24,15040],["2020-07-21",13283.47,13283.47,12969.24,13283.47,8410],["2020-07-22",13426.3,13540.57,12883.54,13312.03,10600],["2020-07-23",12854.97,13312.03,12854.97,13197.77,1990],["2020-07-24",13197.77,13711.97,12826.4,13711.97,25350],["2020-07-27",13711.97,13711.97,13140.64,13412.02,7430],["2020-07-28",13997.63,14283.3,13854.8,13969.07,21590],["2020-07-29",13969.07,13997.63,13569.13,13769.1,14510],["2020-07-30",13997.63,14140.47,13654.83,13826.23,4100],["2020-07-31",13826.23,13826.23,13426.3,13497.72,10970],["2020-08-03",13483.43,13911.93,13426.3,13569.13,14300],["2020-08-04",13569.13,13797.67,13569.13,13569.13,4090],["2020-08-05",13683.4,13740.53,13554.85,13740.53,8280],["2020-08-06",13711.97,13854.8,13626.27,13826.23,39080],["2020-08-07",13826.23,13997.63,13826.23,13997.63,6210],["2020-08-10",13997.63,14426.13,13997.63,14426.13,6350],["2020-08-11",14426.13,14426.13,14111.9,14254.73,35100],["2020-08-12",14283.3,14311.87,14011.92,14283.3,7090],["2020-08-13",14111.9,14454.7,14026.2,14454.7,9590],["2020-08-14",14454.7,14711.8,14454.7,14568.97,12790],["2020-08-17",14826.06,14826.06,14454.7,14797.5,12260],["2020-08-18",14797.5,14797.5,14483.27,14711.8,31220],["2020-08-19",14711.8,14768.93,14369.0,14683.23,44570],["2020-08-20",14711.8,14854.63,14511.83,14797.5,48560],["2020-08-21",14711.8,14826.06,14454.7,14740.36,22390],["2020-08-24",14568.97,15140.3,14568.97,15140.3,28430],["2020-08-25",15140.3,15425.96,14940.33,15197.43,19990],["2020-08-26",15197.43,15197.43,14740.36,14854.63,9710],["2020-08-27",14854.63,14997.46,14740.36,14997.46,2830],["2020-08-28",14997.46,15140.3,14883.2,15083.16,15480],["2020-08-31",15026.03,15111.73,14740.36,14940.33,7180],["2020-09-01",14940.33,14940.33,14711.8,14711.8,11560],["2020-09-03",14711.8,14768.93,14511.83,14768.93,36760],["2020-09-04",14740.36,14768.93,14511.83,14568.97,18870],["2020-09-07",14483.27,15026.03,14483.27,14854.63,34020],["2020-09-08",14854.63,14854.63,14654.66,14711.8,10170],["2020-09-09",14711.8,14797.5,14568.97,14797.5,22270],["2020-09-10",14797.5,14911.76,14711.8,14826.06,5000],["2020-09-11",14826.06,14997.46,14711.8,14854.63,6280],["2020-09-14",15054.6,15054.6,14711.8,14854.63,7310],["2020-09-15",14854.63,14911.76,14711.8,14883.2,7620],["2020-09-16",14854.63,14968.9,14826.06,14911.76,6280],["2020-09-17",14997.46,14997.46,14854.63,14940.33,9600],["2020-09-18",14940.33,15968.73,14883.2,15425.96,27850],["2020-09-21",15711.63,15711.63,15140.3,15254.56,13280],["2020-09-22",15226.0,15397.4,15140.3,15311.7,19630],["2020-09-23",15428.14,15544.57,15282.59,15428.14,2670],["2020-09-24",15428.14,15544.57,15311.7,15486.35,4510],["2020-09-25",15544.57,15544.57,15311.7,15515.46,10430],["2020-09-28",15486.35,15486.35,15253.48,15428.14,6970],["2020-09-29",15369.92,15369.92,14962.38,14962.38,13190],["2020-09-30",14962.38,15078.82,14933.27,15078.82,12140],["2020-10-01",15137.04,15137.04,14962.38,15078.82,7260],["2020-10-02",15078.82,15078.82,14933.27,15020.6,11640],["2020-10-05",15020.6,15020.6,14758.61,14904.16,22120],["2020-10-06",14845.94,15137.04,14845.94,15107.93,8650],["2020-10-07",15078.82,15282.59,15078.82,15224.37,12340],["2020-10-08",15224.37,15282.59,15137.04,15224.37,30880],["2020-10-09",15282.59,15282.59,15137.04,15224.37,5340],["2020-10-12",15457.25,15457.25,14991.49,15078.82,9570],["2020-10-13",15078.82,15224.37,15078.82,15078.82,4100],["2020-10-14",15195.26,15195.26,14991.49,15078.82,33540],["2020-10-15",15195.26,15195.26,14962.38,15137.04,6890],["2020-10-16",15137.04,15195.26,14962.38,15137.04,5590],["2020-10-19",14962.38,15078.82,14904.16,15049.71,20350],["2020-10-20",15049.71,15107.93,14933.27,14962.38,40310],["2020-10-21",15107.93,15107.93,14991.49,15107.93,1300],["2020-10-22",15107.93,15137.04,14991.49,15107.93,9510],["2020-10-23",15137.04,15195.26,15078.82,15195.26,5800],["2020-10-26",15224.37,15224.37,15137.04,15195.26,5650],["2020-10-27",15282.59,15981.22,15137.04,15835.67,42590],["2020-10-28",15835.67,16243.21,15835.67,16010.33,6360],["2020-10-29",15719.23,16068.55,15719.23,15864.78,7330],["2020-10-30",16126.77,16126.77,15719.23,15893.89,35650],["2020-11-02",16010.33,16010.33,15602.79,15981.22,18570],["2020-11-03",16184.99,16184.99,15864.78,15981.22,14140],["2020-11-04",16126.77,16126.77,15864.78,16068.55,12830],["2020-11-05",16155.88,16155.88,15923.0,16068.55,7270],["2020-11-06",16126.77,16126.77,15923.0,16068.55,2930],["2020-11-09",16097.66,16155.88,15893.89,16155.88,23060],["2020-11-10",16243.21,16446.97,16155.88,16446.97,37170],["2020-11-11",16650.74,16650.74,16301.43,16359.65,6050],["2020-11-12",16563.41,16563.41,16214.1,16214.1,8370],["2020-11-13",16155.88,16301.43,15923.0,15923.0,24220],["2020-11-16",16505.19,16505.19,15893.89,15893.89,7400],["2020-11-17",15893.89,16068.55,15893.89,15952.11,4390],["2020-11-18",15864.78,16068.55,15864.78,16010.33,8210],["2020-11-19",16126.77,16155.88,16010.33,16126.77,4500],["2020-11-20",16272.32,16272.32,16010.33,16039.44,7930],["2020-11-23",16214.1,16214.1,16039.44,16068.55,11740],["2020-11-24",16010.33,16214.1,16010.33,16068.55,10440],["2020-11-25",16155.88,16155.88,16068.55,16126.77,10050],["2020-11-26",16214.1,16214.1,16010.33,16126.77,17190],["2020-11-27",16010.33,16155.88,16010.33,16126.77,13380],["2020-11-30",16184.99,16184.99,16068.55,16155.88,113320],["2020-12-01",16039.44,16214.1,15428.14,16097.66,35780],["2020-12-02",16272.32,16272.32,15923.0,16010.33,10130],["2020-12-03",16010.33,16010.33,15952.11,15981.22,9370],["2020-12-04",15981.22,16155.88,15952.11,16155.88,40400],["2020-12-07",16155.88,16272.32,16010.33,16184.99,25860],["2020-12-08",16010.33,16214.1,15981.22,16010.33,48230],["2020-12-09",16010.33,16039.44,15981.22,16010.33,12330],["2020-12-10",16010.33,16097.66,15981.22,16010.33,9640],["2020-12-11",16272.32,16272.32,16010.33,16155.88,2950],["2020-12-14",16214.1,16214.1,16010.33,16039.44,25250],["2020-12-15",16010.33,16126.77,16010.33,16039.44,28340],["2020-12-16",16039.44,16097.66,16010.33,16068.55,27540],["2020-12-17",16010.33,16126.77,15981.22,16097.66,37810],["2020-12-18",16155.88,16592.52,16155.88,16592.52,21490],["2020-12-21",16621.63,16621.63,16359.65,16592.52,6590],["2020-12-22",16592.52,17029.17,16592.52,16883.62,8780],["2020-12-23",16883.62,17029.17,16767.18,17029.17,9960],["2020-12-24",17145.61,17174.72,16708.96,17174.72,9260],["2020-12-25",16825.4,17174.72,16708.96,16883.62,14530],["2020-12-28",17349.37,17349.37,16679.85,17087.39,13780],["2020-12-29",16912.73,17262.05,16912.73,16912.73,14820],["2020-12-30",17211.54,17301.18,16763.32,16852.97,15580],["2020-12-31",16852.97,16852.97,16733.44,16823.09,8620],["2021-01-04",16763.32,16852.97,16673.68,16733.44,32000],["2021-01-05",16733.44,16882.85,16643.8,16882.85,51500],["2021-01-06",17032.25,17151.78,16942.61,17092.02,28500],["2021-01-07",17121.9,18287.26,17092.02,18287.26,52400],["2021-01-08",18526.31,19542.27,18317.14,19512.39,52400],["2021-01-11",19990.49,20229.54,19721.56,19990.49,43300],["2021-01-12",19900.84,20020.37,19721.56,19990.49,17000],["2021-01-13",20020.37,20319.18,19990.49,20139.89,90900],["2021-01-14",20319.18,20319.18,20020.37,20139.89,111100],["2021-01-15",20169.77,21514.43,20169.77,21215.61,22100],["2021-01-18",21454.66,21514.43,20319.18,20558.23,67800],["2021-01-19",20558.23,21036.33,20020.37,20617.99,23700],["2021-01-20",20259.42,20916.8,19422.75,20468.59,27900],["2021-01-21",20020.37,20916.8,20020.37,20498.47,13800],["2021-01-22",20498.47,20617.99,20229.54,20617.99,28600],["2021-01-25",20617.99,20797.28,20110.01,20169.77,44900],["2021-01-26",20169.77,20169.77,19721.56,19721.56,19300],["2021-01-27",20617.99,20767.4,19960.61,20050.25,72400],["2021-01-28",19900.84,19900.84,18675.72,18735.48,71100],["2021-01-29",17958.57,20020.37,17958.57,18347.02,85800],["2021-02-01",19213.58,19213.58,18347.02,18496.43,23500],["2021-02-02",18735.48,18825.12,18526.31,18795.24,21300],["2021-02-03",18795.24,18825.12,18556.19,18825.12,30300],["2021-02-04",18795.24,18795.24,18496.43,18556.19,32300],["2021-02-05",18645.84,18765.36,18526.31,18765.36,14000],["2021-02-08",18765.36,18825.12,18586.07,18795.24,6500],["2021-02-09",18825.12,18825.12,18526.31,18795.24,26500],["2021-02-17",19004.41,19631.91,19004.41,19631.91,14400],["2021-02-18",20139.89,20139.89,19422.75,19870.96,11500],["2021-02-19",19721.56,20020.37,19422.75,19811.2,12900],["2021-02-22",20289.3,20289.3,19721.56,19990.49,23500],["2021-02-23",20199.66,20408.82,20139.89,20319.18,14600],["2021-02-24",20498.47,20498.47,20319.18,20408.82,10700],["2021-02-25",20916.8,21783.36,20647.87,21036.33,17300],["2021-02-26",21066.21,22052.29,21066.21,21663.83,30600],["2021-03-01",22560.27,22560.27,21604.07,22201.69,20200],["2021-03-02",22440.74,22440.74,21604.07,22321.22,7200],["2021-03-03",22321.22,22351.1,21843.12,22291.34,9400],["2021-03-04",22291.34,22380.98,21962.64,21962.64,11100],["2021-03-05",21753.48,21873.0,21663.83,21813.24,17700],["2021-03-08",21813.24,22351.1,21813.24,22231.57,26800],["2021-03-09",22410.86,22709.67,22261.46,22560.27,24300],["2021-03-10",22620.03,22709.67,22410.86,22560.27,14300],["2021-03-11",22560.27,23307.3,22560.27,22799.32,6300],["2021-03-12",22829.2,22829.2,22500.5,22500.5,15400],["2021-03-15",22560.27,23606.11,22560.27,23307.3,44200],["2021-03-16",23307.3,23546.34,23307.3,23337.18,5500],["2021-03-17",23396.94,24472.66,23396.94,23934.8,33700],["2021-03-18",24087.06,24513.38,24087.06,24147.96,17500],["2021-03-19",24300.22,24361.12,24147.96,24208.86,10400],["2021-03-22",24330.67,24482.92,23752.09,23752.09,38200],["2021-03-23",23934.8,23934.8,23203.97,23599.83,23000],["2021-03-24",22869.0,23569.38,22869.0,23325.77,10800],["2021-03-25",23752.09,23752.09,23112.61,23264.87,30800],["2021-03-26",23295.32,23295.32,23021.26,23051.71,19000],["2021-03-29",23051.71,23538.93,23051.71,23508.48,15100],["2021-03-30",23752.09,25152.86,23538.93,24635.18,40900],["2021-03-31",24635.18,25061.5,24208.86,24543.83,21200],["2021-04-01",24635.18,24635.18,24239.31,24391.57,19500],["2021-04-02",24361.12,24361.12,24056.6,24056.6,25200],["2021-04-05",24300.22,24300.22,23752.09,23904.35,17600],["2021-04-06",23995.7,23995.7,23569.38,23752.09,32300],["2021-04-07",23599.83,23812.99,23478.03,23812.99,24100],["2021-04-08",23599.83,23752.09,23538.93,23721.64,12800],["2021-04-09",23721.64,23752.09,23538.93,23752.09,12000],["2021-04-12",23752.09,24208.86,23752.09,24147.96,39500],["2021-04-13",24208.86,24269.76,23965.25,24147.96,19100],["2021-04-14",24147.96,24178.41,23904.35,24178.41,20000],["2021-04-15",24178.41,24178.41,23752.09,23752.09,21500],["2021-04-16",23752.09,23965.25,23295.32,23447.58,22300],["2021-04-19",23965.25,23965.25,23478.03,23843.45,1300],["2021-04-20",23569.38,23995.7,23569.38,23691.19,21700],["2021-04-22",23691.19,23812.99,23325.77,23782.54,15100],["2021-04-23",23203.97,24026.15,23203.97,24026.15,16900],["2021-04-26",24056.6,24178.41,23630.29,24117.51,20100],["2021-04-27",24147.96,24178.41,23752.09,24087.06,25600],["2021-04-28",24452.47,24665.63,24147.96,24422.02,14300],["2021-04-29",24574.28,24665.63,23934.8,23934.8,5600],["2021-05-04",23843.45,24269.76,23721.64,23752.09,35000],["2021-05-05",24056.6,24056.6,23630.29,23782.54,15400],["2021-05-06",23782.54,23965.25,23599.83,23904.35,21600],["2021-05-07",23752.09,23995.7,23569.38,23721.64,27700],["2021-05-10",23569.38,23721.64,23569.38,23599.83,11000],["2021-05-11",24026.15,24026.15,23599.83,23843.45,16000],["2021-05-12",23691.19,23995.7,23691.19,23904.35,44200],["2021-05-13",23782.54,23904.35,23599.83,23904.35,39200],["2021-05-14",23904.35,23995.7,23508.48,23934.8,2400],["2021-05-17",23630.29,23934.8,23630.29,23873.9,2500],["2021-05-18",23904.35,23934.8,23630.29,23752.09,19500],["2021-05-19",23721.64,23812.99,23599.83,23752.09,45100],["2021-05-20",23660.74,23660.74,23508.48,23599.83,37800],["2021-05-21",23599.83,23721.64,23447.58,23660.74,20200],["2021-05-24",23630.29,23752.09,23630.29,23752.09,27800],["2021-05-25",23752.09,23873.9,23569.38,23599.83,58900],["2021-05-26",23599.83,23630.29,23478.03,23599.83,49700],["2021-05-27",23873.9,23873.9,23538.93,23630.29,2800],["2021-05-28",23478.03,23599.83,23234.42,23234.42,45900],["2021-05-31",23538.93,23538.93,23143.06,23478.03,4200],["2021-06-01",23478.03,23508.48,23356.22,23356.22,69800],["2021-06-02",23295.32,23386.67,23295.32,23325.77,29500],["2021-06-03",23173.51,23752.09,23173.51,23417.13,5900],["2021-06-04",23203.97,23538.93,23143.06,23508.48,26300],["2021-06-07",23599.83,23599.83,23143.06,23447.58,14800],["2021-06-08",23538.93,23569.38,23143.06,23143.06,19600],["2021-06-09",23143.06,23447.58,22686.29,23264.87,16100],["2021-06-10",23264.87,23447.58,23173.51,23447.58,6100],["2021-06-11",23447.58,24361.12,23356.22,23660.74,12600],["2021-06-14",23660.74,23904.35,23447.58,23660.74,9400],["2021-06-15",23447.58,24117.51,23447.58,23752.09,7200],["2021-06-16",23782.54,24026.15,23752.09,24026.15,17000],["2021-06-17",25000.6,25274.66,24970.15,25244.21,46200],["2021-06-18",25244.21,25518.27,25122.4,25518.27,33200],["2021-06-21",25518.27,25518.27,24909.24,24970.15,33100],["2021-06-22",24970.15,25091.95,24696.08,25091.95,10800],["2021-06-23",25274.66,25579.17,25122.4,25213.76,20200],["2021-06-24",25274.66,25426.92,24878.79,24909.24,16900],["2021-06-25",24970.15,25031.05,24756.99,24939.7,10700],["2021-06-28",24939.7,24939.7,24574.28,24696.08,20100],["2021-06-29",24665.63,24787.44,24513.38,24726.54,21300],["2021-06-30",24726.54,24970.15,24726.54,24909.24,15400],["2021-07-01",24939.7,24970.15,24848.34,24909.24,14600],["2021-07-02",24970.15,24970.15,24787.44,24909.24,8400],["2021-07-05",24817.89,24909.24,24574.28,24756.99,23200],["2021-07-06",24543.83,24848.34,24361.12,24574.28,44000],["2021-07-07",24422.02,24635.18,24361.12,24604.73,13000],["2021-07-08",24117.51,24665.63,24117.51,24513.38,21900],["2021-07-09",24361.12,24909.24,24208.86,24543.83,20900],["2021-07-12",24361.12,24787.44,23752.09,24361.12,45600],["2021-07-13",24574.28,24574.28,23934.8,24513.38,28000],["2021-07-14",24793.97,24793.97,24081.69,24386.95,11000],["2021-07-15",24081.69,24488.71,24081.69,24420.87,8900],["2021-07-16",24454.79,24488.71,24149.53,24251.28,10500],["2021-07-19",23437.25,24047.78,23233.75,23640.76,42500],["2021-07-20",23233.75,23369.42,22724.98,23369.42,52200],["2021-07-21",23267.66,23335.5,23064.16,23199.83,28700],["2021-07-22",23708.6,23708.6,23064.16,23064.16,18500],["2021-07-23",23403.34,23403.34,23064.16,23369.42,22500],["2021-07-26",23572.93,23572.93,23233.75,23403.34,19200],["2021-07-27",23403.34,23505.09,23233.75,23437.25,28300],["2021-07-28",23403.34,23471.17,22724.98,23233.75,50900],["2021-07-29",23233.75,23233.75,22724.98,23064.16,24200],["2021-07-30",22758.9,23064.16,22589.31,22657.14,30800],["2021-08-02",22894.57,22996.32,22623.22,22996.32,115700],["2021-08-03",22996.32,23064.16,22555.39,22724.98,57100],["2021-08-04",22962.4,22962.4,22724.98,22860.65,71600],["2021-08-05",22555.39,22996.32,22555.39,22894.57,6000],["2021-08-06",22962.4,22962.4,22826.73,22928.49,11800],["2021-08-09",22962.4,24522.63,22962.4,23301.58,34700],["2021-08-10",23403.34,23437.25,23301.58,23369.42,37700],["2021-08-11",23505.09,23742.51,23403.34,23708.6,25600],["2021-08-12",23674.68,23912.1,23403.34,23708.6,28500],["2021-08-13",23437.25,23878.19,23199.83,23606.84,31600],["2021-08-16",23742.51,23810.35,23606.84,23708.6,73600],["2021-08-17",23979.94,23979.94,23640.76,23810.35,10800],["2021-08-18",23810.35,23878.19,23572.93,23810.35,11300],["2021-08-19",23810.35,23810.35,23572.93,23572.93,17700],["2021-08-20",23674.68,23708.6,23267.66,23572.93,20600],["2021-08-23",23606.84,23606.84,23064.16,23369.42,8100],["2021-08-24",23064.16,23301.58,22894.57,23199.83,6400],["2021-08-25",22894.57,23199.83,22724.98,23165.91,16800],["2021-08-26",22894.57,23301.58,22724.98,23064.16,10100],["2021-08-27",22894.57,23403.34,22555.39,23403.34,20600],["2021-08-30",23403.34,23471.17,23233.75,23403.34,11500],["2021-08-31",23098.08,23708.6,23098.08,23640.76,18800],["2021-09-01",23403.34,23403.34,23165.91,23403.34,11000],["2021-09-06",23233.75,23606.84,23165.91,23572.93,25900],["2021-09-07",23403.34,23572.93,23403.34,23539.01,7700],["2021-09-08",23369.42,23539.01,23369.42,23505.09,23900],["2021-09-09",23505.09,23539.01,23403.34,23539.01,15400],["2021-09-10",23539.01,23674.68,23403.34,23674.68,22100],["2021-09-13",23912.1,25099.23,23708.6,25031.39,140200],["2021-09-14",25438.41,26354.19,25438.41,26116.77,62100],["2021-09-15",26523.78,26523.78,25981.09,26252.44,13000],["2021-09-16",25574.08,25777.59,25234.9,25675.83,39000],["2021-09-17",25675.83,26116.77,25675.83,25947.18,30500],["2021-09-20",25947.18,26286.36,25336.66,25438.41,76700],["2021-09-21",24827.89,25709.75,24827.89,25472.33,20600],["2021-09-22",25099.23,25608.0,25099.23,25472.33,11600],["2021-09-23",25438.41,25438.41,24183.45,24420.87,83700],["2021-09-24",24420.87,24420.87,24251.28,24386.95,21300],["2021-09-27",24624.38,24624.38,23674.68,23674.68,51600],["2021-09-28",23403.34,23708.6,22894.57,23708.6,43700],["2021-09-29",23742.51,23742.51,23233.75,23572.93,57700],["2021-09-30",23640.76,23640.76,23403.34,23437.25,38900],["2021-10-01",23572.93,24420.87,23471.17,24149.53,163600],["2021-10-04",24115.61,24522.63,24115.61,24420.87,94400],["2021-10-05",24420.87,24420.87,24115.61,24420.87,63900],["2021-10-06",24386.95,24454.79,24081.69,24420.87,68100],["2021-10-07",24420.87,25777.59,24251.28,25370.57,57000],["2021-10-08",25438.41,25947.18,25167.07,25709.75,68800],["2021-10-11",25879.34,25947.18,25608.0,25811.51,42800],["2021-10-12",25811.51,26455.95,25574.08,25913.26,30500],["2021-10-13",25913.26,25947.18,25709.75,25947.18,16800],["2021-10-14",25913.26,25981.09,25438.41,25777.59,33200],["2021-10-15",25777.59,25879.34,25709.75,25845.42,28400],["2021-10-18",25845.42,26422.03,25845.42,26116.77,74000],["2021-10-19",26523.78,26693.37,26116.77,26693.37,49500],["2021-10-20",26998.63,27100.38,26795.12,27066.47,37600],["2021-10-21",27100.38,27473.48,26727.29,27066.47,35900],["2021-10-22",27066.47,27168.22,26896.88,27134.3,50700],["2021-10-25",27134.3,28999.79,27100.38,28830.2,187600],["2021-10-26",28830.2,30119.08,28830.2,29915.57,126700],["2021-10-27",29847.73,30458.25,29508.55,30017.32,112200],["2021-10-28",30017.32,31170.53,29847.73,31170.53,111100],["2021-10-29",31204.45,33036.01,31204.45,32561.16,181700],["2021-11-01",33171.69,33578.7,31204.45,31882.81,105900],["2021-11-02",32561.16,33883.96,32188.07,32832.51,210100],["2021-11-03",33069.93,34799.74,33069.93,33544.78,119900],["2021-11-04",33544.78,34867.58,32798.59,34833.66,88700],["2021-11-05",35240.68,35579.85,34596.24,35138.92,51400],["2021-11-08",35138.92,35444.18,33917.88,34596.24,94900],["2021-11-09",34596.24,34596.24,33917.88,34426.65,72200],["2021-11-10",33917.88,34494.48,33680.45,34392.73,75100],["2021-11-11",34358.81,34392.73,33578.7,33917.88,57500],["2021-11-12",33917.88,34392.73,33782.21,33917.88,68900],["2021-11-15",33917.88,34121.39,33578.7,33646.54,30000],["2021-11-16",33680.45,33680.45,32527.25,32527.25,60100],["2021-11-17",32561.16,32561.16,30627.84,32221.98,134800],["2021-11-18",32221.98,32221.98,30439.49,30439.49,133400],["2021-11-19",30508.05,31262.18,30165.26,30508.05,30700],["2021-11-22",30508.05,31330.74,30508.05,30953.67,58600],["2021-11-23",30850.84,31193.62,30165.26,31193.62,29700],["2021-11-24",31365.02,32256.26,31227.9,32153.43,30200],["2021-11-25",32153.43,33216.07,31810.64,33216.07,73600],["2021-11-26",33216.07,33901.64,32393.38,32393.38,58800],["2021-11-29",30987.95,33353.18,30987.95,33353.18,52500],["2021-11-30",32599.05,33250.35,31947.75,32736.17,48700],["2021-12-01",32907.56,32907.56,32461.94,32599.05,49600],["2021-12-02",33113.23,33558.85,32599.05,33558.85,69500],["2021-12-03",33558.85,33764.53,31879.2,32804.72,26800],["2021-12-06",33387.46,33387.46,31022.23,32256.26,39500],["2021-12-07",32221.98,32496.21,31536.41,32256.26,72500],["2021-12-08",32290.54,32290.54,31365.02,31604.97,25800],["2021-12-09",31604.97,32050.59,31536.41,31604.97,37400],["2021-12-10",31536.41,32221.98,30919.39,30919.39,49800],["2021-12-13",31193.62,31365.02,30816.56,31193.62,55400],["2021-12-14",31193.62,31262.18,30508.05,30508.05,56900],["2021-12-15",30508.05,30987.95,29651.08,29822.48,59100],["2021-12-16",29513.97,29993.87,29308.29,29548.25,69500],["2021-12-17",29548.25,30336.66,29308.29,29822.48,44600],["2021-12-20",29822.48,30233.82,29308.29,29822.48,35200],["2021-12-21",29822.48,29993.87,29513.97,29685.36,48300],["2021-12-22",29513.97,29822.48,29342.57,29479.69,63700],["2021-12-23",29171.18,29171.18,28074.26,28417.05,75700],["2021-12-24",28417.05,29068.34,27937.15,28279.93,121300],["2021-12-27",28691.28,28691.28,28108.54,28554.16,36300],["2021-12-28",28245.65,28691.28,28074.26,28451.33,38600],["2021-12-29",28451.33,28485.61,28074.26,28211.38,31900],["2021-12-30",28348.49,28348.49,27800.03,28279.93,31700],["2021-12-31",27834.31,28314.21,27834.31,28314.21,17600],["2022-01-04",28314.21,29102.62,28314.21,29034.06,60500],["2022-01-05",29342.57,29342.57,28348.49,28348.49,47200],["2022-01-06",28348.49,28417.05,27731.47,27902.87,44900],["2022-01-07",28108.54,28108.54,27525.8,27765.75,41300],["2022-01-10",27662.92,27765.75,26908.79,27354.41,77800],["2022-01-11",27080.18,27525.8,27080.18,27525.8,14300],["2022-01-12",27491.52,27594.36,26908.79,27320.13,27700],["2022-01-13",27388.69,27422.97,26703.11,27217.29,27700],["2022-01-14",27080.18,27422.97,26703.11,27217.29,37800],["2022-01-17",27354.41,27388.69,25331.96,25331.96,69800],["2022-01-18",25709.03,25709.03,24337.88,25331.96,53200],["2022-01-19",25194.85,25606.19,25023.46,25606.19,33600],["2022-01-20",25709.03,27011.62,25674.75,27011.62,32600],["2022-01-21",27114.46,27114.46,26394.6,26566.0,13000],["2022-01-24",26428.88,26566.0,24714.95,25709.03,65600],["2022-01-25",25674.75,26017.54,25092.01,25709.03,21100],["2022-01-26",25777.59,26223.21,25640.47,25914.7,11900],["2022-01-27",25914.7,25914.7,25366.24,25709.03,14500],["2022-01-28",25743.31,26086.1,25709.03,26051.82,20200],["2022-02-07",26566.0,27422.97,26497.44,27354.41,29300],["2022-02-08",27422.97,27697.2,27354.41,27697.2,22800],["2022-02-09",27765.75,28862.67,27765.75,28622.72,52100],["2022-02-10",28622.72,28725.56,27731.47,28382.77,42900],["2022-02-11",28691.28,28691.28,28382.77,28451.33,19700],["2022-02-14",28451.33,29651.08,28211.38,29376.85,56700],["2022-02-15",29411.13,29651.08,29136.9,29274.02,46500],["2022-02-16",29342.57,29822.48,29274.02,29548.25,40500],["2022-02-17",29582.52,29651.08,29308.29,29651.08,23300],["2022-02-18",29685.36,29685.36,28794.11,29651.08,22700],["2022-02-21",29651.08,29651.08,29274.02,29479.69,23600],["2022-02-22",29136.9,29479.69,28828.39,29274.02,18200],["2022-02-23",29376.85,29479.69,29136.9,29479.69,24500],["2022-02-24",29548.25,30165.26,28794.11,29856.75,112500],["2022-02-25",29856.75,29959.59,29342.57,29959.59,9800],["2022-02-28",29582.52,29822.48,29342.57,29685.36,24100],["2022-03-01",29685.36,29685.36,29342.57,29479.69,17200],["2022-03-02",29719.64,29719.64,29274.02,29445.41,23200],["2022-03-03",29445.41,29445.41,28622.72,29308.29,61900],["2022-03-04",29308.29,29308.29,29034.06,29205.46,33900],["2022-03-07",29205.46,29308.29,28965.51,29239.74,46500],["2022-03-08",29239.74,29308.29,28931.23,28965.51,22200],["2022-03-09",28999.79,28999.79,28725.56,28965.51,25400],["2022-03-10",28965.51,29136.9,28965.51,28999.79,12900],["2022-03-11",28965.51,29548.25,28862.67,29513.97,52300],["2022-03-14",29788.2,29788.2,29308.29,29548.25,24900],["2022-03-15",29651.08,29685.36,29479.69,29685.36,28700],["2022-03-16",29753.92,29788.2,29582.52,29719.64,16100],["2022-03-17",29719.64,29719.64,29479.69,29513.97,25700],["2022-03-18",29513.97,29548.65,29305.88,29513.97,22600],["2022-03-21",29756.74,29826.1,29340.56,29444.6,22300],["2022-03-22",29479.29,29479.29,28785.66,28889.7,66000],["2022-03-23",29097.79,29097.79,28716.29,28993.74,32600],["2022-03-24",29513.97,29513.97,28855.02,29305.88,26500],["2022-03-25",29305.88,30172.92,29305.88,30138.23,35400],["2022-03-28",30589.09,31213.36,30172.92,30485.05,76500],["2022-03-29",31178.68,31178.68,30311.64,30693.14,21500],["2022-03-30",30658.46,31213.36,30415.69,30485.05,17600],["2022-03-31",30207.6,30623.78,30172.92,30519.73,14700],["2022-04-01",31005.27,32635.3,30831.86,32253.81,88000],["2022-04-04",32323.17,32461.9,32149.76,32253.81,14600],["2022-04-05",32253.81,32253.81,31906.99,31906.99,16900],["2022-04-06",31906.99,33051.48,31560.18,32565.94,52100],["2022-04-07",33051.48,33432.98,32357.85,32357.85,30400],["2022-04-08",32323.17,32600.62,31768.27,31768.27,24300],["2022-04-12",31629.54,31906.99,31213.36,31560.18,48300],["2022-04-13",31594.86,32427.21,31213.36,32427.21,38100],["2022-04-14",32427.21,32739.35,31906.99,32565.94,29600],["2022-04-15",32878.07,32878.07,31941.67,31941.67,29800],["2022-04-18",31906.99,31906.99,31386.77,31906.99,37100],["2022-04-19",31906.99,32531.26,31802.95,32080.4,23800],["2022-04-20",31906.99,32184.44,31490.81,31594.86,30400],["2022-04-21",31594.86,31629.54,30693.14,31629.54,46800],["2022-04-22",31629.54,31906.99,30172.92,31213.36,38800],["2022-04-25",30519.73,31213.36,29063.11,29479.29,42100],["2022-04-26",29132.47,30172.92,29063.11,29999.51,23300],["2022-04-27",29930.14,29964.83,29271.2,29618.01,12500],["2022-04-28",29583.33,30172.92,29479.29,30068.87,14800],["2022-04-29",30172.92,30866.55,30103.55,30866.55,17800],["2022-05-04",30935.91,31039.95,30519.73,30866.55,12700],["2022-05-05",30866.55,30970.59,28716.29,29479.29,42900],["2022-05-06",29305.88,29305.88,28716.29,28785.66,45700],["2022-05-09",28438.84,28473.52,26774.13,26774.13,39300],["2022-05-10",25664.32,27606.48,25664.32,26947.53,34600],["2022-05-11",27016.9,27398.39,26912.85,27155.62,15400],["2022-05-12",27675.85,27745.21,25699.0,25699.0,38500],["2022-05-13",25664.32,25907.09,23930.24,23930.24,79300],["2022-05-16",23930.24,24519.83,23583.43,24103.65,24800],["2022-05-17",24103.65,25456.23,23895.56,25317.5,41900],["2022-05-18",25976.45,26149.86,25317.5,26045.82,38600],["2022-05-19",24970.69,26184.54,24623.87,26149.86,23800],["2022-05-20",26149.86,27120.94,26149.86,26774.13,24300],["2022-05-23",27294.35,27398.39,26323.27,26566.04,34200],["2022-05-24",26600.72,26670.08,25768.36,26357.95,20200],["2022-05-25",26392.63,26878.17,26357.95,26739.45,37900],["2022-05-26",26843.49,27155.62,26808.81,27155.62,16000],["2022-05-27",27224.99,27710.53,26982.22,26982.22,20600],["2022-05-30",26947.53,26982.22,26600.72,26843.49,26200],["2022-05-31",26704.76,27224.99,26704.76,26982.22,29800],["2022-06-01",26878.17,27190.31,26704.76,26982.22,30200],["2022-06-02",27662.88,28797.32,27488.35,28535.53,43000],["2022-06-03",28666.42,28753.69,27924.67,28273.73,8800],["2022-06-06",28099.2,28099.2,27488.35,27488.35,42600],["2022-06-07",27531.98,27706.51,27052.03,27313.82,46200],["2022-06-08",27095.66,27488.35,26964.76,27052.03,72100],["2022-06-09",27095.66,27095.66,26790.23,26833.87,9600],["2022-06-10",26833.87,27008.4,25568.53,25568.53,28500],["2022-06-13",25306.74,25306.74,23997.77,24477.72,42800],["2022-06-14",24434.09,24826.78,23997.77,24434.09,38300],["2022-06-15",24477.72,24695.88,22732.43,23212.39,125400],["2022-06-16",23343.28,23735.97,22819.69,23343.28,39200],["2022-06-17",23125.12,23125.12,21728.89,22121.58,123100],["2022-06-20",22121.58,22121.58,20594.45,20594.45,104900],["2022-06-21",19460.01,20812.61,19154.58,19154.58,115400],["2022-06-22",19634.54,20463.55,18325.57,19765.43,80300],["2022-06-23",20070.86,20419.92,19503.64,20419.92,76800],["2022-06-24",20463.55,20899.87,19852.7,20681.71,67900],["2022-06-27",20550.81,21161.67,20550.81,21161.67,45700],["2022-06-28",21336.2,22252.47,20987.14,22252.47,45200],["2022-06-29",22296.11,22688.8,21597.99,22252.47,50200],["2022-06-30",21816.15,22470.64,21816.15,22296.11,31500],["2022-07-01",22339.74,22339.74,21358.01,22034.31,37300],["2022-07-04",22034.31,22339.74,21641.62,22077.95,9300],["2022-07-05",22208.84,22208.84,20550.81,20550.81,55300],["2022-07-06",20550.81,20725.34,20027.23,20027.23,47300],["2022-07-07",19721.8,20463.55,19721.8,20267.2,12500],["2022-07-08",20572.63,20768.98,20289.02,20768.98,19000],["2022-07-11",20725.34,20790.79,20376.29,20747.16,30200],["2022-07-12",20507.18,20681.71,20201.76,20398.1,69200],["2022-07-13",21161.67,21161.67,20638.08,20856.24,53200],["2022-07-14",20463.55,20899.87,20289.02,20899.87,38000],["2022-07-15",20856.24,21030.77,20332.65,20943.51,193400],["2022-07-18",20943.51,21903.42,20943.51,21641.62,37900],["2022-07-19",21707.07,21903.42,21161.67,21510.73,34200],["2022-07-20",21532.54,22427.0,21510.73,22252.47,49000],["2022-07-21",22645.17,22732.43,22252.47,22383.37,10700],["2022-07-22",22383.37,22557.9,22252.47,22557.9,18200],["2022-07-25",22557.9,22732.43,22339.74,22557.9,28100],["2022-07-26",22557.9,22557.9,21816.15,22383.37,20200],["2022-07-27",22383.37,22383.37,21903.42,21990.68,11700],["2022-07-28",22121.58,22470.64,21816.15,22383.37,38000],["2022-07-29",22645.17,22688.8,21728.89,21816.15,35900],["2022-08-01",21816.15,22252.47,21816.15,22121.58,35900],["2022-08-02",22252.47,22906.96,22121.58,22776.06,50600],["2022-08-03",22776.06,23910.5,22514.27,23866.87,80400],["2022-08-04",23997.77,24434.09,23561.44,24215.93,46900],["2022-08-05",24172.3,24259.56,23823.24,23954.13,44500],["2022-08-08",24434.09,24521.35,23779.61,23997.77,32100],["2022-08-09",23954.13,24608.62,23648.71,24259.56,64900],["2022-08-10",24259.56,24346.83,23779.61,23779.61,22900],["2022-08-11",23823.24,24346.83,23605.08,24085.03,80700],["2022-08-12",24172.3,24259.56,23779.61,24215.93,32000],["2022-08-15",24215.93,24652.25,24041.4,24085.03,21000],["2022-08-16",24085.03,24215.93,23779.61,23866.87,34000],["2022-08-17",23997.77,24434.09,23997.77,23997.77,53900],["2022-08-18",24128.66,24128.66,23779.61,23997.77,15500],["2022-08-19",23997.77,24215.93,23823.24,23997.77,19200],["2022-08-22",23997.77,24041.4,23779.61,23954.13,30800],["2022-08-23",23910.5,23954.13,23561.44,23779.61,26000],["2022-08-24",23474.18,23823.24,23474.18,23823.24,27100],["2022-08-25",23779.61,23866.87,23125.12,23386.91,44800],["2022-08-26",23692.34,23692.34,23037.86,23517.81,26100],["2022-08-29",22863.33,23561.44,22121.58,23517.81,65200],["2022-08-30",23517.81,23779.61,22732.43,23168.75,49500],["2022-08-31",23168.75,23299.65,22514.27,23168.75,52200],["2022-09-05",22557.9,23474.18,22557.9,23343.28,12600],["2022-09-06",23343.28,23561.44,23125.12,23256.02,36500],["2022-09-07",23125.12,23299.65,22819.69,23125.12,20900],["2022-09-08",23125.12,23125.12,22776.06,23125.12,18400],["2022-09-09",23125.12,23168.75,22427.0,22819.69,39200],["2022-09-12",23125.12,23212.39,22906.96,23125.12,12100],["2022-09-13",23125.12,23125.12,22514.27,22514.27,16100],["2022-09-14",22470.64,22601.53,21597.99,21772.52,98400],["2022-09-15",21816.15,22121.58,21816.15,21859.78,52800],["2022-09-16",22034.31,22077.95,21816.15,22034.31,33500],["2022-09-19",21816.15,21990.68,20943.51,21379.83,50500],["2022-09-20",21816.15,21816.15,20943.51,21728.89,13100],["2022-09-21",21728.89,22077.95,21379.83,21794.34,11200],["2022-09-22",21030.77,21947.05,21030.77,21947.05,12300],["2022-09-23",21816.15,21947.05,21554.36,21816.15,32600],["2022-09-26",21379.83,21467.09,20878.06,21205.3,39400],["2022-09-27",21205.3,21205.3,20768.98,21161.67,27100],["2022-09-28",20768.98,21030.77,20768.98,20921.69,38900],["2022-09-29",20943.51,21030.77,20856.24,20921.69,43900],["2022-09-30",20878.06,21118.03,20550.81,21074.4,38000],["2022-10-03",20943.51,21161.67,20507.18,20507.18,31700],["2022-10-04",20332.65,20812.61,20245.39,20507.18,36800],["2022-10-05",20507.18,20856.24,20376.29,20681.71,26600],["2022-10-06",20594.45,20638.08,20049.04,20310.84,15000],["2022-10-07",20310.84,20310.84,18892.79,18914.6,32500],["2022-10-10",18892.79,19198.21,18369.2,19198.21,22000],["2022-10-11",19220.03,19220.03,17867.43,17867.43,30000],["2022-10-12",17867.43,18914.6,17452.92,18914.6,41800],["2022-10-13",18936.42,19110.95,18412.83,18980.05,7200],["2022-10-14",19001.87,19154.58,18958.24,19045.5,10200],["2022-10-17",19045.5,19045.5,18151.04,18740.07,30100],["2022-10-18",18980.05,19154.58,18870.97,19110.95,30700],["2022-10-19",19110.95,19110.95,18543.73,18543.73,11400],["2022-10-20",18543.73,18696.44,18369.2,18391.02,11800],["2022-10-21",18412.83,18412.83,17452.92,17889.24,69100],["2022-10-24",17496.55,18151.04,17016.6,17016.6,36200],["2022-10-25",16405.75,18107.41,15903.97,17452.92,52000],["2022-10-26",17452.92,17671.08,17016.6,17452.92,11700],["2022-10-27",17147.5,18107.41,17147.5,18107.41,13400],["2022-10-28",18281.94,18325.57,17671.08,17671.08,19200],["2022-10-31",17671.08,17692.9,17016.6,17671.08,17200],["2022-11-01",17801.98,17801.98,17082.05,17147.5,22500],["2022-11-02",17889.24,17889.24,16798.44,16798.44,39600],["2022-11-03",16994.78,16994.78,16449.38,16449.38,14900],["2022-11-04",16100.32,17016.6,15533.1,15533.1,62900],["2022-11-07",15053.14,15249.49,14464.11,14464.11,116600],["2022-11-08",14180.5,14660.45,13962.34,14660.45,41500],["2022-11-09",14660.45,15271.31,14660.45,14834.98,30600],["2022-11-10",14834.98,15249.49,14725.9,14922.25,38300],["2022-11-11",14965.88,15227.67,14922.25,15162.23,11900],["2022-11-14",15162.23,15162.23,14398.66,14900.43,19700],["2022-11-15",14573.19,14573.19,13875.07,14049.6,44200],["2022-11-16",13940.52,14376.84,13067.87,14376.84,121700],["2022-11-17",14398.66,15053.14,13962.34,15053.14,24600],["2022-11-18",15053.14,15096.78,14398.66,15074.96,18100],["2022-11-21",14878.62,15140.41,14878.62,15096.78,8600],["2022-11-22",15053.14,15642.18,15053.14,15467.65,27700],["2022-11-23",15533.1,15533.1,15053.14,15140.41,10700],["2022-11-24",15096.78,15184.04,14398.66,15162.23,18700],["2022-11-25",15358.57,15358.57,15184.04,15358.57,4700],["2022-11-28",15533.1,16427.56,15533.1,16362.11,78100],["2022-11-29",16383.93,17060.23,16383.93,17016.6,21300],["2022-11-30",16689.36,17452.92,16689.36,17016.6,20000],["2022-12-01",17016.6,17452.92,16863.89,17016.6,82500],["2022-12-02",17016.6,17234.76,16798.44,17234.76,23000],["2022-12-05",16972.97,17823.8,16972.97,17627.45,41600],["2022-12-06",17954.69,17954.69,17234.76,17540.19,50100],["2022-12-07",17496.55,17889.24,16907.52,17889.24,42900],["2022-12-08",18107.41,18718.26,17889.24,18543.73,37300],["2022-12-09",18587.36,19198.21,18587.36,19198.21,20900],["2022-12-12",19547.27,19983.59,18761.89,19852.7,35500],["2022-12-13",20136.31,20136.31,19198.21,20027.23,30000],["2022-12-14",20070.86,20245.39,19678.17,20201.76,14400],["2022-12-15",20201.76,20201.76,19416.37,19481.82,30600],["2022-12-16",19001.87,19416.37,18980.05,19198.21,33100],["2022-12-19",19198.21,19590.9,19198.21,19372.74,25600],["2022-12-20",19590.9,19634.54,18761.89,19285.48,29100],["2022-12-21",18392.63,19196.19,18392.63,18660.49,38100],["2022-12-22",18571.2,19129.23,18571.2,18995.3,4000],["2022-12-23",18883.7,19129.23,18749.77,19017.62,13400],["2022-12-26",18995.3,19062.27,18526.56,18749.77,28500],["2022-12-27",18526.56,18749.77,18124.78,18526.56,15400],["2022-12-28",18303.35,18303.35,18124.78,18258.7,10200],["2022-12-29",18169.42,18258.7,17856.92,18035.49,21900],["2022-12-30",17656.03,18035.49,17566.75,17566.75,15700],["2023-01-03",17566.75,18303.35,17566.75,18303.35,24500],["2023-01-04",18169.42,18481.92,18169.42,18392.63,15800],["2023-01-05",18414.95,19062.27,17990.85,19017.62,46800],["2023-01-06",19062.27,19776.54,19062.27,19620.3,50700],["2023-01-09",19620.3,19865.83,19486.37,19687.26,24700],["2023-01-10",19731.9,20133.68,19397.08,20089.04,60600],["2023-01-11",20111.36,20267.61,19821.19,20222.97,25100],["2023-01-12",19821.19,20267.61,19731.9,19865.83,24000],["2023-01-13",19642.62,19776.54,19464.05,19642.62,11600],["2023-01-16",19731.9,19731.9,19151.55,19464.05,20400],["2023-01-17",19464.05,19955.11,19240.84,19821.19,16600],["2023-01-18",19821.19,20178.32,19307.8,20089.04,28900],["2023-01-19",20089.04,20334.57,20022.08,20267.61,90100],["2023-01-27",20356.89,20714.03,20356.89,20580.11,12200],["2023-01-30",20535.46,20624.75,20089.04,20222.97,39000],["2023-01-31",20446.18,20446.18,19508.69,19687.26,53000],["2023-02-01",19754.22,19776.54,19419.41,19419.41,19100],["2023-02-02",19464.05,19464.05,18972.98,19240.84,23300],["2023-02-03",18972.98,19553.33,18972.98,19553.33,11600],["2023-02-06",19330.12,19553.33,19017.62,19553.33,18900],["2023-02-07",19240.84,19307.8,18972.98,19263.16,29500],["2023-02-08",19017.62,19307.8,18749.77,19196.19,18500],["2023-02-09",19017.62,19017.62,18705.13,18928.34,33100],["2023-02-10",18705.13,19062.27,18615.84,18972.98,21100],["2023-02-13",18883.7,19106.91,18705.13,18972.98,23300],["2023-02-14",18749.77,19062.27,18749.77,18995.3,16300],["2023-02-15",18972.98,19151.55,18972.98,19151.55,16100],["2023-02-16",19173.87,19330.12,19151.55,19240.84,23500],["2023-02-17",19240.84,19374.76,19196.19,19240.84,2900],["2023-02-20",19196.19,19910.47,19196.19,19910.47,41500],["2023-02-21",19910.47,20111.36,19731.9,19731.9,10600],["2023-02-22",19642.62,19642.62,18839.05,19196.19,27200],["2023-02-23",19129.23,19397.08,18749.77,19106.91,21300],["2023-02-24",18749.77,19330.12,18749.77,18772.09,23300],["2023-02-27",18772.09,18772.09,18080.14,18414.95,14100],["2023-02-28",18861.38,18861.38,18526.56,18839.05,12500],["2023-03-01",18258.7,18861.38,18258.7,18839.05,9200],["2023-03-02",18727.45,19084.59,18526.56,18861.38,12500],["2023-03-03",18749.77,18794.41,18615.84,18705.13,8500],["2023-03-06",18705.13,19039.95,18705.13,18727.45,15600],["2023-03-07",18749.77,18883.7,18660.49,18749.77,10000],["2023-03-08",18749.77,18794.41,18749.77,18794.41,16900],["2023-03-09",18794.41,18839.05,18705.13,18839.05,11900],["2023-03-10",18839.05,18861.38,18749.77,18861.38,12800],["2023-03-13",18749.77,18794.41,18481.92,18749.77,20300],["2023-03-14",18571.2,18705.13,18080.14,18303.35,31500],["2023-03-15",18481.92,18593.52,18392.63,18593.52,14400],["2023-03-16",18707.87,18707.87,18433.43,18593.52,7600],["2023-03-17",18616.39,18639.26,18433.43,18456.3,11400],["2023-03-20",18341.95,18479.17,18021.77,18067.51,14800],["2023-03-21",18067.51,18296.21,17930.28,18113.25,13400],["2023-03-22",18250.47,18616.39,18250.47,18570.65,16200],["2023-03-23",18433.43,18753.61,18296.21,18753.61,13200],["2023-03-24",18799.35,19256.76,18799.35,19028.06,26900],["2023-03-27",19073.8,19302.5,19050.93,19256.76,6800],["2023-03-28",19256.76,19439.72,19119.54,19119.54,10800],["2023-03-29",18776.48,19142.41,18753.61,19142.41,2800],["2023-03-30",18890.84,18936.58,18547.78,18547.78,28300],["2023-03-31",18547.78,18547.78,18296.21,18479.17,21600],["2023-04-03",18479.17,18662.13,18364.82,18662.13,28900],["2023-04-04",18685.0,18799.35,18662.13,18707.87,7800],["2023-04-05",18524.91,18890.84,18524.91,18730.74,13900],["2023-04-06",18936.58,19028.06,18707.87,18707.87,11500],["2023-04-07",18707.87,18776.48,18524.91,18570.65,23000],["2023-04-10",18547.78,18867.97,18547.78,18753.61,3600],["2023-04-11",18753.61,18822.22,18616.39,18799.35,11100],["2023-04-12",18982.32,19188.15,18845.1,19142.41,27400],["2023-04-13",19142.41,19256.76,18982.32,19142.41,35500],["2023-04-14",19142.41,19256.76,19005.19,19211.02,14200],["2023-04-17",19233.89,19348.24,19211.02,19211.02,7800],["2023-04-18",19211.02,19302.5,19119.54,19302.5,13400],["2023-04-19",19668.42,20354.53,19576.94,19897.13,212600],["2023-04-20",19920.0,20125.83,19714.17,19942.87,14200],["2023-04-21",20125.83,20125.83,19348.24,19531.2,16700],["2023-04-24",19531.2,19851.39,19508.33,19645.55,13800],["2023-04-25",19668.42,21017.77,19622.68,20583.23,66400],["2023-04-26",20583.23,20949.16,20583.23,20811.94,18400],["2023-04-27",21040.64,21132.12,20766.2,20949.16,17900],["2023-04-28",20857.68,21223.6,20789.07,21177.86,13500],["2023-05-04",21040.64,21040.64,20308.79,20491.75,22400],["2023-05-05",20354.53,20537.49,20308.79,20537.49,6200],["2023-05-08",20354.53,20354.53,19897.13,19965.74,28100],["2023-05-09",20102.96,20171.57,19942.87,20102.96,22600],["2023-05-10",20034.35,20400.27,20034.35,20400.27,94000],["2023-05-11",20583.23,20811.94,20583.23,20583.23,9700],["2023-05-12",20628.98,20628.98,20400.27,20537.49,15600],["2023-05-15",20285.92,20514.62,20125.83,20125.83,44500],["2023-05-16",19920.0,20560.36,19920.0,20537.49,33300],["2023-05-17",20354.53,20354.53,20125.83,20125.83,23000],["2023-05-18",20125.83,20583.23,20125.83,20491.75,49600],["2023-05-19",20354.53,20674.72,20308.79,20583.23,32600],["2023-05-22",20446.01,20628.98,20400.27,20583.23,39100],["2023-05-23",20491.75,20583.23,20423.14,20446.01,44900],["2023-05-24",20491.75,20537.49,20446.01,20446.01,43800],["2023-05-25",20446.01,20972.03,20446.01,20949.16,69300],["2023-05-26",20949.16,21452.3,20949.16,21429.43,36000],["2023-05-29",21543.79,21909.71,21086.38,21589.53,49200],["2023-05-30",21772.49,21795.36,21406.56,21726.75,28800],["2023-05-31",21863.97,21863.97,21315.08,21681.01,22800],["2023-06-01",21703.88,21818.23,21703.88,21726.75,3200],["2023-06-02",21498.05,21909.71,21383.69,21772.49,24100],["2023-06-05",21726.75,21863.97,21543.79,21795.36,24900],["2023-06-06",21772.49,21818.23,21726.75,21818.23,42100],["2023-06-07",21795.36,22184.15,21795.36,22138.41,34900],["2023-06-08",21955.45,22412.86,21955.45,22161.28,14600],["2023-06-09",22161.28,22161.28,21589.53,21955.45,36700],["2023-06-12",21726.75,22001.19,21681.01,21795.36,23400],["2023-06-13",21795.36,21795.36,21452.3,21543.79,56700],["2023-06-14",21452.3,21795.36,21452.3,21635.27,47600],["2023-06-15",22005.59,22005.59,21629.43,21817.51,4400],["2023-06-16",21924.98,22596.7,21924.98,22542.97,27500],["2023-06-19",22542.97,22623.57,22408.62,22623.57,13500],["2023-06-20",22677.31,22731.05,22462.36,22650.44,12300],["2023-06-21",22677.31,22677.31,22247.41,22462.36,23600],["2023-06-22",22274.28,22462.36,22059.33,22462.36,11300],["2023-06-23",22516.1,22542.97,22032.46,22516.1,31900],["2023-06-26",22301.15,22489.23,22086.2,22166.8,19400],["2023-06-27",22166.8,22220.54,22032.46,22193.67,22200],["2023-06-28",21978.72,22166.8,21951.85,21951.85,19900],["2023-06-29",21951.85,22166.8,21924.98,22005.59,22200],["2023-06-30",22220.54,22220.54,21924.98,22032.46,15200],["2023-07-03",22032.46,22220.54,21978.72,22086.2,27300],["2023-07-04",22086.2,22166.8,22032.46,22166.8,10300],["2023-07-05",22166.8,22542.97,22166.8,22489.23,27900],["2023-07-06",22542.97,22542.97,22247.41,22354.88,26600],["2023-07-07",22354.88,22408.62,22220.54,22381.75,5400],["2023-07-10",22408.62,22569.84,22247.41,22408.62,31200],["2023-07-11",22435.49,22838.52,22408.62,22811.66,50300],["2023-07-12",22811.66,22838.52,22489.23,22677.31,22600],["2023-07-13",22569.84,22569.84,22381.75,22381.75,25200],["2023-07-14",22381.75,22569.84,22032.46,22354.88,39100],["2023-07-17",22354.88,22489.23,22301.15,22354.88,25300],["2023-07-18",22354.88,22542.97,22354.88,22516.1,13700],["2023-07-19",22408.62,22650.44,22301.15,22381.75,7900],["2023-07-20",22301.15,22489.23,22193.67,22193.67,23200],["2023-07-21",22462.36,22489.23,22193.67,22328.02,14000],["2023-07-24",22408.62,22462.36,22328.02,22462.36,24200],["2023-07-25",22301.15,22301.15,21333.87,21333.87,212300],["2023-07-26",21360.74,21495.08,21226.39,21387.61,37400],["2023-07-27",21387.61,21602.56,21118.92,21333.87,32500],["2023-07-28",21253.26,21307.0,20903.97,21092.05,57800],["2023-07-31",21011.44,21118.92,20850.23,21011.44,51600],["2023-08-01",21038.31,21387.61,20957.7,21226.39,56500],["2023-08-02",21387.61,21817.51,21199.52,21656.29,50900],["2023-08-03",21199.52,21629.43,21199.52,21548.82,20800],["2023-08-04",21575.69,21602.56,21333.87,21468.21,68900],["2023-08-07",21172.66,21548.82,21172.66,21468.21,13200],["2023-08-08",21495.08,21495.08,21333.87,21441.34,21700],["2023-08-09",21468.21,21468.21,21118.92,21414.48,25200],["2023-08-10",21387.61,21441.34,21226.39,21253.26,14600],["2023-08-11",21253.26,21333.87,20984.57,21333.87,47500],["2023-08-14",21414.48,21495.08,21253.26,21441.34,18900],["2023-08-15",21468.21,21468.21,21280.13,21468.21,12600],["2023-08-16",21495.08,21495.08,21253.26,21333.87,18500],["2023-08-17",21333.87,21360.74,21118.92,21280.13,59600],["2023-08-18",21280.13,21360.74,20984.57,21280.13,144200],["2023-08-21",21011.44,21226.39,20742.75,21145.79,20200],["2023-08-22",21145.79,21172.66,20715.88,21172.66,21700],["2023-08-23",21333.87,21521.95,21011.44,21226.39,7800],["2023-08-24",21172.66,21333.87,21172.66,21226.39,32200],["2023-08-25",21226.39,21333.87,21118.92,21280.13,39100],["2023-08-28",21280.13,21683.16,21172.66,21602.56,30900],["2023-08-29",21495.08,21629.43,21387.61,21602.56,39500],["2023-08-30",21548.82,22569.84,21495.08,22569.84,108300],["2023-08-31",22623.57,23778.93,22623.57,23402.77,98400],["2023-09-05",23402.77,23671.46,23241.56,23590.85,51100],["2023-09-06",23590.85,23752.07,23241.56,23644.59,31200],["2023-09-07",23617.72,23644.59,23268.43,23402.77,18100],["2023-09-08",23375.9,23402.77,23107.21,23375.9,75000],["2023-09-11",23617.72,23617.72,23107.21,23160.95,64300],["2023-09-12",23268.43,23483.38,23160.95,23483.38,51500],["2023-09-13",23644.59,23644.59,23375.9,23429.64,11500],["2023-09-14",23429.64,23510.25,23214.69,23456.51,17700],["2023-09-15",23456.51,23483.38,23295.29,23429.64,12600],["2023-09-18",23429.64,24235.7,23375.9,24020.75,65300],["2023-09-19",24074.49,24074.49,23805.8,24047.62,12800],["2023-09-20",23993.88,24020.75,23644.59,23967.02,12700],["2023-09-21",23698.33,23940.15,23644.59,23644.59,43300],["2023-09-22",23617.72,23644.59,23107.21,23322.16,73200],["2023-09-25",23322.16,23375.9,22677.31,23107.21,65600],["2023-09-26",22999.74,23080.34,22623.57,22650.44,43300],["2023-09-27",22569.84,23026.61,22569.84,22784.79,28200],["2023-09-28",22838.52,22838.52,22032.46,22569.84,28800],["2023-09-29",22569.84,22838.52,22462.36,22462.36,11200],["2023-10-02",22569.84,22569.84,22381.75,22408.62,4600],["2023-10-03",22408.62,22489.23,22032.46,22032.46,35000],["2023-10-04",22381.75,22462.36,22032.46,22166.8,6600],["2023-10-05",22247.41,22462.36,22247.41,22462.36,11300],["2023-10-06",22489.23,22542.97,22086.2,22542.97,23300],["2023-10-09",22542.97,22838.52,22516.1,22838.52,59800],["2023-10-10",23053.48,23160.95,22569.84,22892.26,50400],["2023-10-11",22946.0,22946.0,22838.52,22946.0,2100],["2023-10-12",22999.74,22999.74,22435.49,22489.23,18300],["2023-10-13",22408.62,22811.66,22139.93,22811.66,34700],["2023-10-16",22811.66,22838.52,22516.1,22677.31,2200],["2023-10-17",22677.31,22999.74,22408.62,22516.1,6000],["2023-10-18",22301.15,22301.15,21495.08,21495.08,62200],["2023-10-19",21763.77,21763.77,21414.48,21495.08,17900],["2023-10-20",21387.61,21683.16,20957.7,21683.16,44100],["2023-10-23",21495.08,21629.43,21226.39,21253.26,8400],["2023-10-24",22516.1,22516.1,21548.82,21763.77,22200],["2023-10-25",21763.77,22220.54,21629.43,21871.25,16700],["2023-10-26",21333.87,21441.34,20366.59,20420.33,46800],["2023-10-27",20474.07,20850.23,20420.33,20715.88,51800],["2023-10-30",20689.02,22032.46,20689.02,21495.08,41900],["2023-10-31",21710.03,21710.03,20689.02,20689.02,23400],["2023-11-01",20742.75,21387.61,20635.28,21333.87,19200],["2023-11-02",21333.87,21871.25,21333.87,21602.56,50300],["2023-11-03",21924.98,21924.98,21495.08,21683.16,14800],["2023-11-06",21629.43,21790.64,21548.82,21763.77,11600],["2023-11-07",21656.29,21924.98,21495.08,21710.03,462900],["2023-11-08",21763.77,21924.98,21495.08,21924.98,28500],["2023-11-09",21924.98,22166.8,21898.11,22032.46,31400],["2023-11-10",22032.46,22139.93,21710.03,22059.33,37900],["2023-11-13",22032.46,22086.2,21924.98,21978.72,18000],["2023-11-14",22086.2,22086.2,21951.85,22032.46,200100],["2023-11-15",22113.07,22301.15,21951.85,22086.2,28200],["2023-11-16",22032.46,22032.46,21817.51,21898.11,7400],["2023-11-17",21790.64,21951.85,21495.08,21844.38,30900],["2023-11-20",21414.48,21710.03,21414.48,21548.82,36300],["2023-11-21",21575.69,21656.29,21226.39,21414.48,43200],["2023-11-22",21280.13,21710.03,21226.39,21495.08,5600],["2023-11-23",21844.38,21844.38,21226.39,21226.39,123300],["2023-11-24",21226.39,21548.82,20850.23,21280.13,22900],["2023-11-27",21280.13,21280.13,21011.44,21145.79,5800],["2023-11-28",21065.18,21226.39,20850.23,21226.39,25500],["2023-11-29",21065.18,21495.08,20957.7,21495.08,18400],["2023-11-30",21495.08,21602.56,21307.0,21441.34,11500],["2023-12-01",21441.34,21548.82,21280.13,21468.21,4700],["2023-12-04",21495.08,21656.29,21387.61,21414.48,20400],["2023-12-05",21441.34,21575.69,21360.74,21575.69,31000],["2023-12-06",21656.29,22301.15,21387.61,22301.15,41200],["2023-12-07",22247.41,22623.57,21521.95,21844.38,191800],["2023-12-08",21844.38,21924.98,21548.82,21817.51,15600],["2023-12-11",21871.25,21898.11,21683.16,21844.38,26100],["2023-12-12",21817.51,21844.38,21548.82,21548.82,41500],["2023-12-13",21763.77,21763.77,21280.13,21441.34,113927],["2023-12-14",21551.58,21579.14,21386.22,21496.46,21800],["2023-12-15",21689.38,21689.38,21413.78,21441.34,9200],["2023-12-18",21689.38,21689.38,21331.11,21386.22,4500],["2023-12-19",21331.11,21441.34,21303.55,21413.78,15200],["2023-12-20",21441.34,21551.58,21331.11,21358.67,38300],["2023-12-21",21413.78,21441.34,21193.31,21386.22,12700],["2023-12-22",21358.67,21496.46,21275.99,21496.46,20300],["2023-12-25",21551.58,21579.14,21441.34,21551.58,12100],["2023-12-26",21524.02,21524.02,21496.46,21524.02,2100],["2023-12-27",21524.02,21524.02,21413.78,21524.02,86800],["2023-12-28",21496.46,21606.7,21468.9,21606.7,11800],["2023-12-29",21606.7,21744.5,21524.02,21634.26,197400],["2024-01-02",21661.82,21716.94,21579.14,21661.82,27200],["2024-01-03",21716.94,21799.62,21689.38,21772.06,6400],["2024-01-04",21689.38,21827.18,21661.82,21661.82,12100],["2024-01-05",21772.06,21827.18,21716.94,21799.62,14500],["2024-01-08",21799.62,22102.77,21799.62,22047.65,21600],["2024-01-09",22157.89,22157.89,21827.18,22102.77,34000],["2024-01-10",22102.77,22157.89,21882.3,21937.42,29100],["2024-01-11",21799.62,21964.98,21772.06,21937.42,18000],["2024-01-12",21937.42,21964.98,21606.7,21606.7,27000],["2024-01-15",21606.7,21716.94,21606.7,21689.38,22500],["2024-01-16",21716.94,21799.62,21524.02,21716.94,13900],["2024-01-17",21827.18,21827.18,21551.58,21716.94,22400],["2024-01-18",21992.54,22047.65,21661.82,21882.3,5100],["2024-01-19",21937.42,22157.89,21827.18,21882.3,53800],["2024-01-22",21992.54,22047.65,21827.18,21937.42,38200],["2024-01-23",21882.3,21992.54,21772.06,21992.54,41300],["2024-01-24",21992.54,22047.65,21882.3,22020.09,50400],["2024-01-25",22020.09,22047.65,21882.3,21937.42,12200],["2024-01-26",21772.06,21772.06,21441.34,21496.46,109200],["2024-01-29",21496.46,21634.26,21358.67,21496.46,32000],["2024-01-30",21496.46,21606.7,21496.46,21579.14,28600],["2024-01-31",21606.7,21744.5,21606.7,21661.82,62400],["2024-02-01",21661.82,21744.5,21606.7,21744.5,22400],["2024-02-02",21744.5,21827.18,21661.82,21744.5,16500],["2024-02-05",21772.06,21772.06,21661.82,21716.94,16400],["2024-02-06",21716.94,21854.74,21716.94,21772.06,48900],["2024-02-07",21827.18,21964.98,21799.62,21964.98,30800],["2024-02-15",21964.98,22157.89,21964.98,22020.09,46400],["2024-02-16",22047.65,22213.01,22047.65,22102.77,24600],["2024-02-19",22130.33,22130.33,21992.54,21992.54,42800],["2024-02-20",22047.65,22157.89,21909.86,21937.42,23100],["2024-02-21",21964.98,22378.37,21964.98,22323.25,44900],["2024-02-22",22350.81,22378.37,22213.01,22378.37,16900],["2024-02-23",22378.37,22874.44,22378.37,22709.08,42000],["2024-02-26",22764.2,22764.2,22543.73,22598.85,36400],["2024-02-27",22653.96,23067.36,22598.85,23067.36,66500],["2024-02-28",23150.04,23342.95,23067.36,23094.92,30300],["2024-02-29",23150.04,23150.04,22929.56,23150.04,26900],["2024-03-01",22929.56,23094.92,22846.88,23039.8,28200],["2024-03-04",22791.76,23315.39,22791.76,23260.28,113000],["2024-03-05",23150.04,23590.99,23150.04,23177.6,50600],["2024-03-06",23094.92,23177.6,23039.8,23150.04,40000],["2024-03-07",23150.04,23177.6,23012.24,23094.92,49700],["2024-03-08",23150.04,23150.04,22984.68,23067.36,29600],["2024-03-11",23067.36,23425.63,23039.8,23260.28,77300],["2024-03-12",23535.87,23535.87,23150.04,23315.39,72700],["2024-03-13",23535.87,23535.87,23287.84,23425.63,100300],["2024-03-14",23480.75,23563.43,23370.51,23508.31,26300],["2024-03-15",23508.31,23535.87,23425.63,23480.75,53800],["2024-03-18",23453.19,23508.31,22984.68,23260.28,82500],["2024-03-19",22639.25,23203.82,22639.25,23147.36,17000],["2024-03-20",23006.22,23147.36,22865.08,23147.36,17300],["2024-03-21",23175.59,23260.28,23034.45,23119.13,15800],["2024-03-22",23090.9,23203.82,22893.31,23090.9,70900],["2024-03-25",23034.45,23147.36,22893.31,23034.45,21300],["2024-03-26",22921.53,23062.68,22921.53,23062.68,33100],["2024-03-27",23147.36,23316.73,23062.68,23316.73,95500],["2024-03-28",23542.56,23542.56,23260.28,23344.96,27300],["2024-03-29",23203.82,23344.96,23203.82,23344.96,13200],["2024-04-01",23316.73,23373.19,23232.05,23344.96,24200],["2024-04-02",23429.65,23429.65,23260.28,23429.65,31700],["2024-04-03",23514.33,23909.53,23344.96,23824.85,52100],["2024-04-04",24191.82,24191.82,23740.16,23994.22,22800],["2024-04-05",23824.85,23824.85,23542.56,23768.39,12200],["2024-04-08",23655.47,23655.47,23486.1,23627.25,18000],["2024-04-09",23768.39,23768.39,23486.1,23599.02,12400],["2024-04-10",23655.47,23655.47,23514.33,23599.02,21700],["2024-04-11",23147.36,23627.25,23147.36,23627.25,21200],["2024-04-12",23316.73,23711.93,23316.73,23655.47,3200],["2024-04-15",23683.7,23683.7,22582.79,22611.02,62800],["2024-04-16",23119.13,23429.65,22865.08,23316.73,81800],["2024-04-17",23175.59,23486.1,23175.59,23344.96,18700],["2024-04-19",23232.05,23344.96,23147.36,23316.73,117400],["2024-04-22",23203.82,23344.96,23147.36,23344.96,79200],["2024-04-23",23457.87,23457.87,23175.59,23203.82,42900],["2024-04-24",23373.19,23373.19,23260.28,23373.19,13900],["2024-04-25",23429.65,24276.5,23373.19,23994.22,69800],["2024-04-26",23994.22,24078.9,23711.93,23881.3,28400],["2024-05-02",23486.1,24163.59,23486.1,23768.39,44800],["2024-05-03",23768.39,23796.62,23599.02,23711.93,29400],["2024-05-06",23824.85,23994.22,23711.93,23994.22,18400],["2024-05-07",24163.59,24417.64,23994.22,24248.27,21700],["2024-05-08",24756.39,24756.39,24078.9,24248.27,10000],["2024-05-09",24445.87,24445.87,23881.3,24022.44,8600],["2024-05-10",23994.22,24332.96,23965.99,24276.5,12700],["2024-05-13",24163.59,24445.87,24163.59,24276.5,5100],["2024-05-14",24276.5,24332.96,24163.59,24332.96,11500],["2024-05-15",24220.04,24445.87,24220.04,24445.87,8200],["2024-05-16",24445.87,24502.33,24163.59,24474.1,19400],["2024-05-17",24474.1,24671.7,24474.1,24615.24,12400],["2024-05-20",24615.24,24756.39,24587.01,24728.16,9200],["2024-05-21",24812.84,24812.84,24615.24,24784.61,4800],["2024-05-22",24756.39,24784.61,24643.47,24728.16,4300],["2024-05-23",24643.47,24699.93,24530.56,24671.7,15200],["2024-05-24",24502.33,24756.39,24107.13,24417.64,16800],["2024-05-27",24699.93,24699.93,24050.67,24163.59,12400],["2024-05-28",24163.59,24276.5,23824.85,24276.5,21000],["2024-05-29",24304.73,24474.1,24107.13,24276.5,7900],["2024-05-30",24248.27,24728.16,24163.59,24417.64,3200],["2024-05-31",24445.87,24728.16,24276.5,24728.16,9500],["2024-06-03",24728.16,24841.07,24558.79,24812.84,18200],["2024-06-04",24841.07,24953.98,24728.16,24953.98,24500],["2024-06-05",25010.44,25066.9,24784.61,24953.98,20700],["2024-06-06",24953.98,25292.73,24953.98,25292.73,17500],["2024-06-07",25320.96,25405.64,25179.81,25264.5,16500],["2024-06-10",24953.98,25377.41,24841.07,25349.18,38300],["2024-06-11",24953.98,25123.36,24728.16,25066.9,30800],["2024-06-12",24784.61,25236.27,24784.61,24841.07,44900],["2024-06-13",24897.53,25292.73,24897.53,25292.73,63900],["2024-06-14",25320.96,25405.64,25179.81,25179.81,26200],["2024-06-17",25190.21,26201.73,25190.21,26103.84,62000],["2024-06-18",26234.36,27245.89,26234.36,27245.89,56100],["2024-06-19",27245.89,27604.81,27082.74,27343.78,17000],["2024-06-20",27637.44,27637.44,26952.22,27148.0,9700],["2024-06-21",27376.4,27376.4,26984.85,26984.85,11100],["2024-06-24",27148.0,27148.0,26756.44,27082.74,43900],["2024-06-25",27115.37,27278.52,26952.22,27082.74,5800],["2024-06-26",27148.0,27148.0,26886.96,27115.37,13500],["2024-06-27",27148.0,27148.0,26952.22,26952.22,4000],["2024-06-28",26952.22,27050.11,26886.96,26984.85,28400],["2024-07-01",27050.11,27082.74,26952.22,27017.48,12400],["2024-07-02",27050.11,27050.11,27017.48,27050.11,2700],["2024-07-03",27180.63,27343.78,27050.11,27278.52,16000],["2024-07-04",27409.03,27474.29,27343.78,27376.4,5200],["2024-07-05",27506.92,27506.92,26886.96,26886.96,21200],["2024-07-08",26952.22,27082.74,26952.22,27017.48,13400],["2024-07-09",27017.48,27148.0,26952.22,27017.48,15500],["2024-07-10",27148.0,27148.0,26952.22,27148.0,4200],["2024-07-11",27148.0,27213.26,26984.85,27213.26,9900],["2024-07-12",27082.74,27278.52,26919.59,27278.52,18200],["2024-07-15",27278.52,27278.52,27082.74,27115.37,3600],["2024-07-16",27115.37,27311.15,27017.48,27180.63,8500],["2024-07-17",27180.63,27213.26,26984.85,27115.37,99500],["2024-07-18",27082.74,27148.0,26984.85,27148.0,13500],["2024-07-19",27278.52,27278.52,27017.48,27278.52,18400],["2024-07-22",27539.55,27539.55,27213.26,27409.03,39500],["2024-07-23",27474.29,27604.81,27409.03,27474.29,41900],["2024-07-24",27213.26,29366.82,27082.74,29301.56,55300],["2024-07-25",28616.34,29171.04,27865.85,29007.9,59100],["2024-07-26",27996.37,30019.42,27996.37,28714.23,48700],["2024-07-29",28583.71,28583.71,28061.63,28420.56,7400],["2024-07-30",28224.78,28322.67,27767.96,27767.96,9800],["2024-07-31",27474.29,27604.81,27474.29,27572.18,4100],["2024-08-01",27604.81,27604.81,26952.22,27148.0,18000],["2024-08-02",27148.0,27148.0,26919.59,27148.0,29200],["2024-08-05",26952.22,27050.11,26560.66,26821.7,81100],["2024-08-06",27115.37,27180.63,26821.7,27017.48,13800],["2024-08-07",27050.11,27180.63,26952.22,27180.63,14200],["2024-08-08",27180.63,27278.52,26886.96,27278.52,25700],["2024-08-09",26952.22,27180.63,26952.22,26952.22,19900],["2024-08-12",26952.22,26984.85,26886.96,26984.85,17300],["2024-08-13",27767.96,27767.96,26886.96,26984.85,13000],["2024-08-14",26984.85,27115.37,26886.96,27017.48,37000],["2024-08-15",27017.48,27409.03,26984.85,27409.03,24600],["2024-08-16",27441.66,28387.93,27148.0,28355.3,93400],["2024-08-19",28355.3,28355.3,28029.0,28029.0,4000],["2024-08-20",28029.0,28192.15,27670.07,27963.74,2800],["2024-08-21",27931.11,27931.11,27343.78,27343.78,13600],["2024-08-22",27082.74,27343.78,27017.48,27050.11,31300],["2024-08-23",27050.11,27245.89,26984.85,27082.74,52300],["2024-08-26",27082.74,27213.26,26984.85,27213.26,39700],["2024-08-27",27278.52,27767.96,27278.52,27767.96,18100],["2024-08-28",28518.45,28518.45,27800.59,28061.63,22800],["2024-08-29",28094.26,28583.71,28061.63,28583.71,51200],["2024-08-30",28224.78,29497.34,28061.63,29497.34,128800],["2024-09-04",28779.49,30215.2,28714.23,29334.19,13000],["2024-09-05",29334.19,29693.12,29073.15,29366.82,15600],["2024-09-06",28812.12,29301.56,28812.12,29171.04,20100],["2024-09-09",28779.49,29171.04,28779.49,29171.04,2900],["2024-09-10",28844.75,29366.82,28779.49,29366.82,8600],["2024-09-11",29334.19,29366.82,28844.75,29366.82,95300],["2024-09-12",29366.82,29366.82,29007.9,29366.82,7900],["2024-09-13",29888.9,29888.9,28975.27,29529.97,11600],["2024-09-16",29529.97,29562.6,29040.52,29334.19,6400],["2024-09-17",29823.64,29823.64,29073.15,29366.82,1900],["2024-09-18",29171.04,29268.93,29105.78,29171.04,7300],["2024-09-19",29040.52,29268.93,28844.75,29268.93,8100],["2024-09-20",28975.27,30280.46,28942.64,29301.56,2100],["2024-09-23",29236.3,29562.6,29171.04,29334.19,1200],["2024-09-24",28975.27,29268.93,27409.03,29268.93,19900],["2024-09-25",29301.56,29301.56,28910.01,29301.56,3600],["2024-09-26",29301.56,29660.49,28942.64,29562.6,22000],["2024-09-27",29660.49,29660.49,29171.04,29366.82,4600],["2024-09-30",29040.52,29823.64,28746.86,29366.82,32500],["2024-10-01",28975.27,29366.82,28975.27,29334.19,2300],["2024-10-02",29366.82,29366.82,28812.12,29268.93,10300],["2024-10-03",29073.15,29171.04,28975.27,29138.41,2900],["2024-10-04",29236.3,29334.19,28942.64,29268.93,7700],["2024-10-07",29040.52,29138.41,28942.64,29105.78,6900],["2024-10-08",29105.78,29236.3,29007.9,29138.41,3900],["2024-10-09",29138.41,29138.41,29040.52,29073.15,4600],["2024-10-10",29171.04,29171.04,28387.93,28910.01,43600],["2024-10-11",28126.89,29007.9,28126.89,28714.23,85100],["2024-10-14",28714.23,28844.75,28126.89,28714.23,3400],["2024-10-15",28844.75,28877.38,28648.97,28877.38,3000],["2024-10-16",28714.23,28877.38,28714.23,28812.12,4600],["2024-10-17",28714.23,28714.23,28387.93,28648.97,11300],["2024-10-18",28714.23,28714.23,28061.63,28648.97,32000],["2024-10-21",28387.93,28844.75,28387.93,28714.23,8700],["2024-10-22",28714.23,28714.23,28681.6,28714.23,300],["2024-10-23",28583.71,28681.6,28159.52,28681.6,4400],["2024-10-24",28779.49,28975.27,28648.97,28648.97,18100],["2024-10-25",28648.97,28812.12,28616.34,28812.12,4300],["2024-10-28",28844.75,28844.75,28420.56,28714.23,16600],["2024-10-29",28583.71,28714.23,28518.45,28714.23,31449],["2024-10-30",28485.82,28714.23,28485.82,28714.23,4000],["2024-10-31",28485.82,29007.9,28420.56,29007.9,43500],["2024-11-01",28714.23,28942.64,28485.82,28877.38,8600],["2024-11-04",28877.38,28877.38,28387.93,28648.97,8000],["2024-11-05",28648.97,28648.97,28290.04,28355.3,9600],["2024-11-06",28518.45,28518.45,28224.78,28420.56,14400],["2024-11-07",28420.56,28714.23,28420.56,28714.23,3600],["2024-11-08",28714.23,28714.23,28420.56,28681.6,7900],["2024-11-11",28681.6,28714.23,28355.3,28648.97,22100],["2024-11-12",28355.3,28485.82,28224.78,28224.78,13900],["2024-11-13",28094.26,28485.82,27931.11,28485.82,7200],["2024-11-14",28126.89,28518.45,28061.63,28453.19,4900],["2024-11-15",28583.71,28583.71,28061.63,28061.63,8500],["2024-11-18",28061.63,28061.63,27800.59,28029.0,7500],["2024-11-19",28029.0,28029.0,27931.11,28029.0,5800],["2024-11-20",28061.63,28648.97,28029.0,28583.71,10600],["2024-11-21",28714.23,28910.01,28583.71,28844.75,12100],["2024-11-22",28583.71,28583.71,28061.63,28387.93,54400],["2024-11-25",28648.97,28648.97,28485.82,28583.71,6100],["2024-11-26",28616.34,28648.97,28485.82,28518.45,9400],["2024-11-27",28518.45,28779.49,28420.56,28681.6,9500],["2024-11-28",28518.45,28779.49,28518.45,28714.23,6300],["2024-11-29",28812.12,28812.12,28583.71,28714.23,5000],["2024-12-02",28779.49,28877.38,28485.82,28812.12,13000],["2024-12-03",28844.75,28910.01,28714.23,28910.01,10300],["2024-12-04",28910.01,29171.04,28779.49,29040.52,10200],["2024-12-05",29007.9,29171.04,28844.75,28844.75,17500],["2024-12-06",28844.75,29007.9,28714.23,29007.9,7700],["2024-12-09",29007.9,29040.52,28975.27,29007.9,4900],["2024-12-10",29040.52,29073.15,28975.27,29040.52,4100],["2024-12-11",29040.52,29105.78,28942.64,29105.78,21100],["2024-12-12",29105.78,29725.75,29105.78,29693.12,75900],["2024-12-13",29826.57,30327.02,29826.57,30260.29,55800],["2024-12-16",30226.93,30226.93,29926.66,30093.48,61000],["2024-12-17",30026.75,30093.48,29993.39,30026.75,36900],["2024-12-18",30026.75,30293.66,30026.75,30226.93,33100],["2024-12-19",30026.75,30360.38,30026.75,30360.38,20000],["2024-12-20",30627.29,30627.29,30126.84,30493.83,17600],["2024-12-23",30493.83,30627.29,30360.38,30360.38,10000],["2024-12-24",30360.38,30694.01,30360.38,30694.01,19600],["2024-12-25",30694.01,32262.08,30694.01,32262.08,39100],["2024-12-26",31895.08,32729.16,31661.54,32729.16,38600],["2024-12-27",33029.43,33363.06,32128.62,33162.88,61700],["2024-12-30",33162.88,33162.88,32428.89,32996.06,18500],["2024-12-31",33629.96,33629.96,32295.44,33029.43,49800],["2025-01-02",33262.97,33429.78,33029.43,33363.06,26400],["2025-01-03",34030.32,34030.32,33129.52,33563.24,19400],["2025-01-06",33363.06,33363.06,32695.8,33229.61,15900],["2025-01-07",33296.33,33296.33,32562.34,33129.52,16500],["2025-01-08",33496.51,33496.51,32695.8,33162.88,25600],["2025-01-09",33196.24,33196.24,32862.61,32862.61,4900],["2025-01-10",32328.8,32962.7,32328.8,32695.8,4300],["2025-01-13",32428.89,32629.07,32262.08,32629.07,15100],["2025-01-14",32195.35,32662.43,32195.35,32662.43,9100],["2025-01-15",32495.62,32929.34,32495.62,32895.97,20600],["2025-01-16",32895.97,33062.79,32562.34,32629.07,21700],["2025-01-17",32428.89,32695.8,32395.53,32695.8,6300],["2025-01-20",32695.8,32695.8,32495.62,32695.8,23900],["2025-01-21",32662.43,33062.79,32528.98,32762.52,47600],["2025-01-22",32762.52,34297.22,32562.34,33696.69,60800],["2025-01-23",34097.04,36032.1,33963.59,36032.1,509000],["2025-01-24",37366.62,37366.62,36098.83,36365.73,35100],["2025-02-03",36232.28,36632.64,34697.58,35565.02,77800],["2025-02-04",35097.94,36966.27,35097.94,36899.54,119700],["2025-02-05",36766.09,37233.17,36432.46,36766.09,63600],["2025-02-06",36832.82,37032.99,34897.76,34897.76,146800],["2025-02-07",35097.94,35898.65,35031.21,35631.75,74900],["2025-02-10",35231.39,35898.65,34097.04,34097.04,80600],["2025-02-11",34163.77,34630.85,33363.06,34230.5,129100],["2025-02-12",34297.22,35031.21,34030.32,34897.76,38900],["2025-02-13",34764.31,35031.21,34430.68,34964.48,28100],["2025-02-14",34964.48,35965.38,34964.48,35565.02,75700],["2025-02-17",35698.47,35831.92,35031.21,35031.21,60800],["2025-02-18",35031.21,35364.84,34697.58,34764.31,42800],["2025-02-19",34831.03,35031.21,34430.68,34897.76,75700],["2025-02-20",35097.94,35831.92,34764.31,34831.03,101600],["2025-02-21",34831.03,37233.17,34564.13,37233.17,288700],["2025-02-24",38367.52,38367.52,37166.45,38234.06,114800],["2025-02-25",38234.06,40502.75,37833.71,40369.3,138500],["2025-02-26",40436.03,42037.45,40436.03,41570.37,111200],["2025-02-27",41703.82,42637.99,40569.48,42237.63,108100],["2025-02-28",41370.19,41904.0,40569.48,40903.11,60700],["2025-03-03",40169.12,40903.11,40169.12,40702.93,52300],["2025-03-04",40169.12,41370.19,40169.12,40769.66,89300],["2025-03-05",40903.11,41370.19,40169.12,40369.3,55900],["2025-03-06",40769.66,40903.11,40369.3,40702.93,22300],["2025-03-07",40836.38,41036.56,40369.3,40636.2,26800],["2025-03-10",40702.93,42037.45,40235.85,41370.19,59600],["2025-03-11",41303.46,41703.82,40969.83,41303.46,33500],["2025-03-12",41303.46,41370.19,40369.3,40836.38,41800],["2025-03-13",40836.38,40903.11,39168.23,39568.59,86100],["2025-03-14",39768.76,40102.39,38100.61,40035.67,90600],["2025-03-17",39696.38,40374.95,38949.96,39017.81,39300],["2025-03-18",39017.81,39289.24,38814.24,39153.53,6900],["2025-03-19",39221.38,39221.38,38610.67,39017.81,19900],["2025-03-20",39017.81,39967.81,38814.24,39696.38,32400],["2025-03-21",39628.53,41324.95,39628.53,41053.52,30200],["2025-03-24",41053.52,42003.52,40714.24,41867.81,49600],["2025-03-25",41867.81,42749.95,41732.1,42614.24,67900],["2025-03-26",42614.24,45532.09,42614.24,45260.66,432600],["2025-03-27",45260.66,46346.38,44717.81,44785.66,65100],["2025-03-28",44514.24,44514.24,42749.95,42749.95,80100],["2025-03-31",42614.24,43564.24,42071.38,43021.38,47000],["2025-04-01",42749.95,43089.24,41189.24,41935.67,126200],["2025-04-02",42274.95,42885.67,41867.81,42817.81,33100],["2025-04-03",39832.1,39832.1,39832.1,39832.1,108000],["2025-04-04",37049.96,37049.96,37049.96,37049.96,23800],["2025-04-08",34471.39,34471.39,34471.39,34471.39,68900],["2025-04-09",32062.46,33996.39,32062.46,33724.96,279400],["2025-04-10",36032.1,36032.1,36032.1,36032.1,5500],["2025-04-11",38339.24,38339.24,35557.1,37999.96,203200],["2025-04-14",38882.1,38882.1,37592.81,38135.67,65900],["2025-04-15",37389.24,37796.39,36778.53,36778.53,58000],["2025-04-16",36303.53,38203.53,36303.53,36642.82,53900],["2025-04-17",36642.82,36846.39,36371.39,36710.67,47400],["2025-04-18",36778.53,37660.67,36710.67,36710.67,74000],["2025-04-21",36710.67,38339.24,36439.24,36574.96,65600],["2025-04-22",36574.96,36642.82,34607.1,35624.96,111200],["2025-04-23",36574.96,36574.96,35421.39,35557.1,70700],["2025-04-24",35760.67,36167.82,35285.67,35557.1,45800],["2025-04-25",35964.24,35964.24,35285.67,35557.1,23700],["2025-04-28",35557.1,35964.24,35149.96,35217.82,24600],["2025-04-29",35217.82,35489.25,34878.53,35149.96,114600],["2025-05-05",35217.82,35828.53,34946.39,35149.96,47900],["2025-05-06",35489.25,37524.96,35489.25,36507.1,63400],["2025-05-07",36507.1,36507.1,35964.24,35964.24,54400],["2025-05-08",35964.24,37049.96,35964.24,36778.53,12600],["2025-05-09",36846.39,37185.67,36167.82,36235.67,45900],["2025-05-12",36235.67,36778.53,35964.24,36371.39,51000],["2025-05-13",36574.96,37796.39,36507.1,37457.1,92300],["2025-05-14",37457.1,37999.96,36642.82,36846.39,70500],["2025-05-15",36507.1,37592.81,36507.1,37524.96,33500],["2025-05-16",37524.96,37524.96,36642.82,36846.39,40400],["2025-05-19",36846.39,37049.96,36303.53,36574.96,39500],["2025-05-20",36439.24,37524.96,36439.24,37117.81,68200],["2025-05-21",37117.81,37728.53,36846.39,36846.39,32500],["2025-05-22",36846.39,37049.96,36642.82,36982.1,16900],["2025-05-23",36778.53,38271.38,36710.67,38067.81,78800],["2025-05-26",38678.53,40442.81,37932.1,40442.81,83200],["2025-05-27",40510.67,40578.53,39357.1,40307.1,30100],["2025-05-28",39764.24,40307.1,39696.38,39899.95,39500],["2025-05-29",40917.81,41053.52,40035.67,41053.52,53500],["2025-05-30",41053.52,41053.52,39967.81,40374.95,31300],["2025-06-02",40374.95,41392.81,40103.53,40985.67,50200],["2025-06-03",41392.81,42410.67,40985.67,42071.38,42600],["2025-06-04",42071.38,42207.09,41392.81,41528.52,29200],["2025-06-05",41460.67,42478.52,41460.67,42207.09,65700],["2025-06-06",42274.95,42274.95,41732.1,41732.1,36000],["2025-06-09",42207.09,42207.09,41460.67,41732.1,42500],["2025-06-10",42003.52,42003.52,41392.81,41935.67,42900],["2025-06-11",42071.38,44514.24,41935.67,43632.09,209600],["2025-06-12",44107.09,44107.09,43496.38,43835.66,63300],["2025-06-13",43428.52,44378.52,43089.24,44107.09,98600],["2025-06-16",44039.24,44107.09,42953.52,43292.81,79300],["2025-06-17",43761.58,44588.83,43430.68,44009.76,50200],["2025-06-18",45085.19,45085.19,44175.21,44257.93,734563],["2025-06-19",44506.11,44506.11,43844.31,44340.66,47200],["2025-06-20",44257.93,44257.93,43430.68,43596.13,32200],["2025-06-23",43430.68,44754.28,42851.61,44671.56,91400],["2025-06-24",44754.28,45746.99,44754.28,45167.91,80500],["2025-06-25",45333.36,45498.81,44837.01,45250.64,39600],["2025-06-26",45333.36,45498.81,44754.28,45085.19,37100],["2025-06-27",44837.01,46905.14,44837.01,46905.14,168000],["2025-06-30",46987.86,47732.39,46408.79,47236.04,33400],["2025-07-01",46987.86,47318.76,46656.96,47070.59,25200],["2025-07-02",47070.59,47980.56,47070.59,47566.94,48600],["2025-07-03",46739.69,47897.84,46326.06,47070.59,127500],["2025-07-04",46574.24,47566.94,46574.24,47318.76,30800],["2025-07-07",47318.76,48642.36,46574.24,47153.31,91500],["2025-07-08",47153.31,47153.31,46739.69,47070.59,17800],["2025-07-09",47153.31,47815.11,46822.41,46987.86,39700],["2025-07-10",47070.59,47070.59,46739.69,46739.69,25200],["2025-07-11",46656.96,47153.31,46491.51,46987.86,91100],["2025-07-14",46574.24,47566.94,46574.24,47484.21,117300],["2025-07-15",47566.94,48311.46,46987.86,47484.21,35800],["2025-07-16",47484.21,48725.09,47070.59,48311.46,53100],["2025-07-17",48311.46,49055.99,48228.74,48394.19,42300],["2025-07-18",48725.09,48725.09,47484.21,48146.01,71300],["2025-07-21",48146.01,48394.19,47980.56,48063.29,19200],["2025-07-22",47318.76,47897.84,46739.69,47732.39,38300],["2025-07-23",46987.86,48311.46,46987.86,47815.11,59200],["2025-07-24",48311.46,48311.46,47318.76,47732.39,34900],["2025-07-25",48725.09,49304.17,47732.39,47732.39,116400],["2025-07-28",47566.94,47566.94,46574.24,46656.96,203900],["2025-07-29",46656.96,46739.69,45085.19,45085.19,420352],["2025-07-30",45167.91,45995.16,44754.28,45498.81,44700],["2025-07-31",45581.54,45581.54,45002.46,45498.81,57300],["2025-08-01",45498.81,45498.81,44423.38,44588.83,132300],["2025-08-04",44588.83,44919.74,44506.11,44671.56,38400],["2025-08-05",44506.11,45416.09,43761.58,43761.58,195200],["2025-08-06",43844.31,45912.44,43596.13,45912.44,139900],["2025-08-07",45912.44,46077.89,44754.28,45085.19,48900],["2025-08-08",45085.19,45085.19,43844.31,44175.21,69200],["2025-08-11",44506.11,44837.01,43678.86,44588.83,59600],["2025-08-12",44588.83,44588.83,43678.86,44423.38,57600],["2025-08-13",44257.93,44754.28,43678.86,44506.11,76700],["2025-08-14",44588.83,44588.83,43844.31,44506.11,62700],["2025-08-15",44506.11,44506.11,43844.31,43844.31,48400],["2025-08-18",43844.31,44092.48,43761.58,44092.48,14100],["2025-08-19",44092.48,44092.48,43596.13,43761.58,59100],["2025-08-20",43761.58,43844.31,43017.06,43430.68,93900],["2025-08-21",43513.41,43761.58,42768.88,42768.88,47100],["2025-08-22",42603.43,42851.61,41941.63,42768.88,72700],["2025-08-25",42851.61,43182.51,42603.43,42851.61,13000],["2025-08-26",43182.51,43678.86,42934.33,43596.13,26100],["2025-08-27",43927.03,44506.11,43678.86,44175.21,47200],["2025-08-28",44423.38,44423.38,43678.86,44340.66,38400],["2025-08-29",44588.83,44588.83,44009.76,44257.93,22400],["2025-09-03",44340.66,44919.74,44340.66,44754.28,33500],["2025-09-04",44754.28,44919.74,43844.31,44009.76,21400],["2025-09-05",44175.21,44340.66,43844.31,44092.48,36800],["2025-09-08",43430.68,43927.03,43182.51,43678.86,40400],["2025-09-09",43430.68,43761.58,43017.06,43761.58,26200],["2025-09-10",43678.86,43761.58,42851.61,42934.33,33300],["2025-09-11",42934.33,43017.06,42437.98,43017.06,23100],["2025-09-12",43182.51,43596.13,40038.95,42851.61,67000],["2025-09-15",42851.61,42934.33,42189.81,42189.81,73000],["2025-09-16",42520.71,42603.43,41528.01,42355.26,68700],["2025-09-17",42189.81,42520.71,41941.63,42189.81,26900],["2025-09-18",42189.81,42189.81,41693.46,41858.91,30600],["2025-09-19",41776.18,41776.18,41197.11,41528.01,65900],["2025-09-22",42024.36,42024.36,41321.19,41776.18,24000],["2025-09-23",41610.73,41610.73,41238.47,41445.28,17900],["2025-09-24",41362.56,41693.46,41238.47,41610.73,23500],["2025-09-25",41610.73,41776.18,41362.56,41776.18,39700],["2025-09-26",41776.18,41941.63,41528.01,41941.63,60700],["2025-09-29",41858.91,41941.63,41528.01,41776.18,31000],["2025-09-30",41776.18,41776.18,41362.56,41776.18,53600],["2025-10-01",41776.18,42107.08,41610.73,42107.08,48900],["2025-10-02",41941.63,42272.53,41941.63,42107.08,35400],["2025-10-03",42107.08,44588.83,41941.63,43017.06,170100],["2025-10-06",43017.06,44257.93,43017.06,44257.93,97900],["2025-10-07",44257.93,44257.93,43761.58,43761.58,20000],["2025-10-08",43761.58,44423.38,43761.58,44340.66,59200],["2025-10-09",44009.76,44423.38,43678.86,44423.38,162600],["2025-10-10",44423.38,45167.91,44257.93,45085.19,124100],["2025-10-13",44423.38,44837.01,44423.38,44837.01,16200],["2025-10-14",44423.38,44506.11,43017.06,43265.23,62600],["2025-10-15",43265.23,43927.03,43017.06,43927.03,94400],["2025-10-16",43678.86,45416.09,43678.86,45333.36,242600],["2025-10-17",44837.01,45250.64,44340.66,44754.28,67300],["2025-10-20",44340.66,44588.83,42768.88,42934.33,48500],["2025-10-21",42851.61,42934.33,41858.91,42768.88,68900],["2025-10-22",42768.88,44257.93,42603.43,44257.93,94200],["2025-10-23",43844.31,44423.38,43678.86,44009.76,98200],["2025-10-24",43844.31,43844.31,43017.06,43347.96,21900],["2025-10-27",42024.36,42768.88,41362.56,41776.18,86100],["2025-10-28",41693.46,42024.36,41362.56,42024.36,11900],["2025-10-29",42107.08,42107.08,41031.65,41528.01,71400],["2025-10-30",41610.73,41610.73,40948.93,41362.56,46300],["2025-10-31",41362.56,41362.56,40948.93,41321.19,53000],["2025-11-03",41321.19,41610.73,40576.67,40576.67,35600],["2025-11-04",40535.3,41362.56,40328.49,41279.83,101000],["2025-11-05",41073.02,41693.46,40618.03,41031.65,22100],["2025-11-06",41031.65,41362.56,40700.75,41197.11,50300],["2025-11-07",40783.48,41362.56,40535.3,41279.83,76600],["2025-11-10",41279.83,41279.83,40121.68,40948.93,56300],["2025-11-11",41197.11,41197.11,40121.68,40866.2,41600],["2025-11-12",40452.58,40907.57,40038.95,40742.12,61200],["2025-11-13",40742.12,40948.93,39790.78,40824.84,262800],["2025-11-14",40866.2,40866.2,40121.68,40824.84,25100],["2025-11-17",40824.84,40824.84,39873.5,40245.77,30700],["2025-11-18",40204.4,40204.4,39708.05,39790.78,43800],["2025-11-19",40287.13,40287.13,39708.05,39873.5,32900],["2025-11-20",39873.5,39873.5,39211.7,39211.7,79800],["2025-11-21",39294.43,39790.78,38880.8,39501.24,20900],["2025-11-24",39046.25,39542.6,38880.8,38922.16,50200],["2025-11-25",38963.53,39459.88,38384.45,38756.71,56000],["2025-11-26",38384.45,39211.7,37143.57,38756.71,151200],["2025-11-27",39294.43,39294.43,38384.45,39294.43,30500],["2025-11-28",39335.79,39335.79,38301.73,38798.08,48100],["2025-12-01",38798.08,38798.08,38053.55,38591.26,19100],["2025-12-02",38591.26,38715.35,38384.45,38632.63,17100],["2025-12-03",38715.35,38798.08,38301.73,38715.35,7700],["2025-12-04",38384.45,38798.08,38384.45,38715.35,14300],["2025-12-05",38880.8,39087.61,38798.08,38922.16,19000],["2025-12-08",38922.16,39583.97,38922.16,39294.43,28500],["2025-12-09",39632.44,39632.44,38618.39,39083.17,3800],["2025-12-10",39294.43,39294.43,38660.65,39083.17,15900],["2025-12-11",39040.92,39040.92,38238.13,38702.9,17400],["2025-12-12",38787.4,38787.4,37604.34,37604.34,34700],["2025-12-15",38280.38,38280.38,37604.34,37773.35,27200],["2025-12-16",37688.85,37773.35,37266.33,37773.35,27200],["2025-12-17",37519.84,38449.39,37519.84,37942.36,14800],["2025-12-18",37942.36,38238.13,37688.85,37984.61,6700],["2025-12-19",37942.36,38026.87,37604.34,37942.36,5000],["2025-12-22",37942.36,37984.61,37646.6,37984.61,7700],["2025-12-23",38618.39,38618.39,38026.87,38238.13,2700],["2025-12-24",38238.13,38533.89,38195.87,38533.89,7500],["2025-12-25",38533.89,38787.4,38364.88,38533.89,4900],["2025-12-26",38533.89,38702.9,37900.11,38618.39,11400],["2025-12-29",38702.9,39040.92,38533.89,39040.92,7500],["2025-12-30",39040.92,39378.93,39040.92,39336.68,76700],["2025-12-31",39632.44,39674.7,38998.66,39336.68,19400],["2026-01-05",39547.94,39590.19,38618.39,39336.68,19200],["2026-01-06",39463.44,39463.44,38956.41,38998.66,6900],["2026-01-07",39125.42,39125.42,38787.4,38956.41,26000],["2026-01-08",38871.91,39083.17,38702.9,39083.17,18500],["2026-01-09",39125.42,39125.42,38449.39,39040.92,44200],["2026-01-12",39040.92,39040.92,38576.14,39040.92,27400],["2026-01-13",39040.92,39167.67,38787.4,38998.66,24400],["2026-01-14",39040.92,39040.92,38787.4,38914.16,35300],["2026-01-15",38956.41,39040.92,38829.65,39040.92,30400],["2026-01-16",39040.92,39125.42,38702.9,38702.9,19200],["2026-01-19",38702.9,38702.9,38322.63,38491.64,15800],["2026-01-20",38449.39,38533.89,38238.13,38280.38,14800],["2026-01-21",38069.12,38533.89,38026.87,38364.88,11600],["2026-01-22",38407.13,38533.89,38069.12,38449.39,8500],["2026-01-23",38449.39,38449.39,38026.87,38195.87,15200],["2026-01-26",38195.87,38195.87,37773.35,37942.36,19900],["2026-01-27",37942.36,38449.39,37900.11,38449.39,42000],["2026-01-28",38787.4,38787.4,37773.35,38449.39,22900],["2026-01-29",38449.39,38533.89,38026.87,38449.39,9100],["2026-01-30",38449.39,38449.39,37857.86,38238.13,37500],["2026-02-02",38026.87,38280.38,37857.86,38195.87,42600],["2026-02-03",38238.13,38322.63,37900.11,38111.37,32800],["2026-02-04",38111.37,38195.87,37942.36,38026.87,17600],["2026-02-05",38111.37,38111.37,37900.11,38026.87,23400],["2026-02-06",37773.35,38026.87,37181.82,37900.11,26600],["2026-02-09",37984.61,38026.87,37604.34,37942.36,6800],["2026-02-10",38153.62,38153.62,37688.85,37984.61,6800],["2026-02-11",37984.61,38111.37,37604.34,38026.87,32900],["2026-02-12",37857.86,38195.87,37604.34,38026.87,3700],["2026-02-13",38026.87,38111.37,37857.86,38026.87,43400],["2026-02-23",38026.87,38026.87,37942.36,38026.87,22500],["2026-02-24",38026.87,38026.87,37857.86,38026.87,24500],["2026-02-25",38026.87,38238.13,37857.86,37857.86,67100],["2026-02-26",38026.87,38026.87,37857.86,37984.61,17400],["2026-02-27",38026.87,38111.37,37857.86,38111.37,41400],["2026-03-02",37900.11,38280.38,37857.86,37900.11,39400],["2026-03-03",38026.87,38111.37,37857.86,38111.37,84800],["2026-03-04",38195.87,38195.87,37604.34,37688.85,40400],["2026-03-05",37857.86,38153.62,37857.86,37984.61,4500],["2026-03-06",38026.87,38026.87,37646.6,37646.6,16800],["2026-03-09",37562.09,37562.09,35491.74,35660.75,47800],["2026-03-10",36336.78,37181.82,36294.53,36801.56,23100],["2026-03-11",36928.31,37857.86,36928.31,37857.86,20700],["2026-03-12",37857.86,37857.86,37519.84,37646.6,17400],["2026-03-13",37731.1,38026.87,37646.6,37688.85,43700],["2026-03-16",37688.85,37775.29,37602.41,37688.85,6300],["2026-03-17",37732.07,38726.16,37472.74,38726.16,61700],["2026-03-18",38726.16,38726.16,38034.62,38380.39,10100],["2026-03-19",38034.62,38812.6,38034.62,38293.94,13000],["2026-03-20",38121.06,38423.61,38034.62,38250.72,9500],["2026-03-23",38207.5,38250.72,37299.86,37948.18,34400],["2026-03-24",38337.17,39677.02,37948.18,38293.94,25200],["2026-03-25",37688.85,39158.37,37256.64,37948.18,72400],["2026-03-26",38293.94,38293.94,37775.29,38034.62,2800],["2026-03-27",37948.18,38337.17,37429.52,38337.17,18900],["2026-03-30",37472.74,38207.5,37429.52,38164.28,2700],["2026-03-31",38207.5,38207.5,37688.85,38207.5,15200],["2026-04-01",38207.5,38293.94,37991.4,38250.72,5100],["2026-04-02",38250.72,38250.72,37472.74,37861.73,11100],["2026-04-03",37386.3,38164.28,37386.3,38034.62,13400],["2026-04-06",37861.73,37861.73,37170.19,37645.63,13900],["2026-04-07",37645.63,37775.29,37170.19,37170.19,7800],["2026-04-08",37213.42,38639.71,37213.42,38380.39,32200],["2026-04-09",37688.85,38466.83,37429.52,38250.72,73900],["2026-04-10",38250.72,39158.37,38250.72,39158.37,129400],["2026-04-13",38726.16,39244.81,38466.83,39115.15,54600],["2026-04-14",39115.15,39201.59,38942.26,39115.15,22000],["2026-04-15",39115.15,39158.37,38812.6,39115.15,29900],["2026-04-16",38899.04,38985.48,38596.49,38855.82,6200],["2026-04-17",38899.04,38942.26,38466.83,38553.27,30000],["2026-04-20",38639.71,38899.04,38639.71,38855.82,37000],["2026-04-21",39158.37,39158.37,38812.6,38899.04,28600],["2026-04-22",38899.04,38899.04,38596.49,38812.6,14900],["2026-04-23",38812.6,38855.82,38510.05,38769.38,31600],["2026-04-24",38553.27,38812.6,38553.27,38682.94,10100],["2026-04-28",38682.94,38726.16,38423.61,38423.61,23900],["2026-04-29",38423.61,38466.83,38207.5,38293.94,6700],["2026-05-04",38121.06,38337.17,37861.73,37861.73,37500],["2026-05-05",37559.19,38380.39,37559.19,38034.62,40900],["2026-05-06",38553.27,38553.27,38121.06,38250.72,3700],["2026-05-07",38293.94,38639.71,38207.5,38293.94,31600],["2026-05-08",38293.94,38466.83,38077.84,38121.06,15300],["2026-05-11",38380.39,38380.39,37602.41,37732.07,22100],["2026-05-12",37732.07,37732.07,37602.41,37645.63,13300],["2026-05-13",37645.63,37645.63,37170.19,37386.3,11500],["2026-05-14",37386.3,37429.52,37213.42,37213.42,5500],["2026-05-15",37170.19,37429.52,37083.75,37429.52,11000],["2026-05-18",37515.96,37515.96,36781.2,37429.52,6600],["2026-05-19",37515.96,37515.96,37170.19,37256.64,16800],["2026-05-20",37299.86,37559.19,36867.65,36867.65,16200],["2026-05-21",37472.74,37472.74,36997.31,37170.19,8700],["2026-05-22",37429.52,37429.52,36867.65,37083.75,16100],["2026-05-25",37083.75,37083.75,36824.43,36997.31,7300],["2026-05-26",37170.19,37170.19,36824.43,36824.43,8000],["2026-05-27",36997.31,36997.31,36781.2,36824.43,6300],["2026-05-28",36824.43,37040.53,36824.43,36997.31,7600],["2026-05-29",37083.75,37083.75,36824.43,36997.31,17200],["2026-06-01",36997.31,37126.97,36737.98,36997.31,22200],["2026-06-02",36997.31,37126.97,36867.65,37126.97,52600],["2026-06-03",36954.09,37256.64,36954.09,37256.64,49500],["2026-06-04",37000.0,38550.0,37000.0,38000.0,30700],["2026-06-05",38200.0,38250.0,37400.0,38050.0,8900],["2026-06-08",38000.0,38000.0,36600.0,36600.0,17600],["2026-06-09",36700.0,37600.0,36600.0,36700.0,12200],["2026-06-10",36700.0,36700.0,36000.0,36650.0,10000],["2026-06-11",36800.0,36900.0,36300.0,36850.0,9500],["2026-06-12",37900.0,37900.0,36450.0,36750.0,5600],["2026-06-15",37600.0,37600.0,37000.0,37000.0,3700],["2026-06-16",37000.0,37500.0,36400.0,36600.0,10600],["2026-06-17",36600.0,36950.0,36550.0,36950.0,1400],["2026-06-18",36950.0,36950.0,36500.0,36800.0,9300],["2026-06-19",36800.0,36800.0,36200.0,36450.0,10600],["2026-06-22",36450.0,36550.0,35900.0,36300.0,19400],["2026-06-23",36400.0,36400.0,35800.0,36000.0,23400],["2026-06-24",36000.0,36000.0,35500.0,35600.0,18000],["2026-06-25",35600.0,35600.0,35000.0,35500.0,16000],["2026-06-26",34800.0,35550.0,33100.0,35200.0,13800],["2026-06-29",35200.0,35200.0,34000.0,34300.0,13300],["2026-06-30",34500.0,34500.0,33800.0,33900.0,17800],["2026-07-01",33800.0,34250.0,33250.0,33950.0,35000],["2026-07-02",34000.0,34000.0,33200.0,33600.0,41600],["2026-07-03",33750.0,33800.0,33200.0,33600.0,9700],["2026-07-06",33750.0,33750.0,33000.0,33100.0,40300],["2026-07-07",33050.0,33150.0,32800.0,33150.0,6500],["2026-07-08",33100.0,33250.0,32800.0,33250.0,19000],["2026-07-09",33250.0,33250.0,33000.0,33000.0,7000],["2026-07-10",33100.0,33100.0,32800.0,33050.0,15300],["2026-07-13",33100.0,33100.0,31950.0,32500.0,28900],["2026-07-14",32100.0,32500.0,31450.0,31500.0,25600],["2026-07-15",31500.0,31500.0,30500.0,30700.0,17800],["2026-07-16",30500.0,30500.0,29800.0,30000.0,44600],["2026-07-17",28300.0,30000.0,28300.0,29400.0,41200],["2026-07-20",29400.0,29500.0,28450.0,29000.0,15300],["2026-07-21",28500.0,29400.0,28350.0,28600.0,41700],["2026-07-22",28750.0,28850.0,28200.0,28200.0,22400],["2026-07-23",28700.0,28850.0,27950.0,28800.0,84200],["2026-07-24",28700.0,29400.0,28700.0,29400.0,50700],["2026-07-27",29500.0,29600.0,29000.0,29250.0,12900],["2026-07-28",29200.0,29250.0,28150.0,29250.0,4500],["2026-07-29",29300.0,29700.0,29000.0,29300.0,12900],["2026-07-30",29550.0,29750.0,29350.0,29600.0,23600],["2026-07-31",29650.0,29800.0,29300.0,29650.0,9900],["2026-08-03",29650.0,29750.0,29300.0,29700.0,22100],["2026-08-04",29600.0,29700.0,29300.0,29500.0,24400],["2026-08-05",29600.0,29700.0,29200.0,29500.0,33900],["2026-08-06",29100.0,29350.0,28850.0,29300.0,19500],["2026-08-07",29200.0,29200.0,28400.0,28450.0,30100],["2026-08-10",28850.0,28850.0,27500.0,28000.0,51000],["2026-08-11",27950.0,28250.0,27950.0,28150.0,27100],["2026-08-12",28150.0,28300.0,27850.0,28150.0,11900],["2026-08-13",28150.0,28250.0,28000.0,28150.0,13000],["2026-08-14",28150.0,28200.0,27700.0,28050.0,10700],["2026-08-17",28100.0,28200.0,27900.0,28000.0,27000],["2026-08-18",28050.0,28050.0,27850.0,28000.0,30400],["2026-08-19",27700.0,28050.0,27700.0,27900.0,18100],["2026-08-20",28000.0,28000.0,27900.0,28000.0,21900],["2026-08-21",28000.0,28900.0,27950.0,28800.0,40200],["2026-08-24",28750.0,28950.0,28750.0,28850.0,6800],["2026-08-25",28950.0,29250.0,28800.0,28800.0,6900],["2026-08-26",28800.0,28900.0,28800.0,28900.0,3700],["2026-08-27",29000.0,29600.0,28900.0,29400.0,21600],["2026-08-28",29400.0,29750.0,29400.0,29750.0,15100],["2026-09-03",29800.0,29800.0,29000.0,29300.0,15100],["2026-09-04",29500.0,29700.0,29150.0,29150.0,6300],["2026-09-07",29150.0,29150.0,28500.0,28900.0,9400],["2026-09-08",28900.0,28950.0,28800.0,28950.0,3600],["2026-09-09",28950.0,29000.0,28750.0,28950.0,12200],["2026-09-10",28950.0,28950.0,28650.0,28950.0,6000],["2026-09-11",28900.0,28950.0,28600.0,28700.0,6000],["2026-09-14",28700.0,28900.0,28400.0,28900.0,38400],["2026-09-15",28500.0,28900.0,28500.0,28700.0,11200],["2026-09-16",28500.0,28500.0,28250.0,28400.0,11500],["2026-09-17",28200.0,28450.0,27850.0,28100.0,18100],["2026-09-18",28000.0,28300.0,27950.0,28300.0,5300],["2026-09-21",28300.0,28300.0,27700.0,27750.0,34700],["2026-09-22",27750.0,28100.0,27750.0,28000.0,11600],["2026-09-23",28150.0,28300.0,27950.0,28100.0,4200],["2026-09-24",27900.0,28000.0,27850.0,28000.0,6200],["2026-09-25",28000.0,28100.0,27800.0,28050.0,8600],["2026-09-28",28100.0,28400.0,27500.0,28100.0,13900],["2026-09-29",27800.0,28000.0,27700.0,27800.0,13500],["2026-09-30",27800.0,28000.0,27650.0,28000.0,9500],["2026-10-01",28000.0,28000.0,27700.0,27900.0,13900],["2026-10-02",27650.0,27950.0,27650.0,27950.0,6600],["2026-10-05",27950.0,28000.0,27600.0,27800.0,8200],["2026-10-06",27800.0,27800.0,27500.0,27500.0,7200],["2026-10-07",27800.0,27800.0,27550.0,27600.0,3600],["2026-10-08",27600.0,27600.0,27200.0,27500.0,8900],["2026-10-09",27600.0,27650.0,27500.0,27500.0,8800],["2026-10-12",27500.0,27500.0,27000.0,27400.0,14200]]}