{"sym":"BVH","index":false,"bars":[["2009-06-24",29951.01,29951.01,29951.01,29951.01,0],["2009-06-25",29951.01,29951.01,29173.06,29951.01,1542160],["2009-06-26",31442.08,31442.08,31117.94,31442.08,841370],["2009-06-29",32738.66,32738.66,32738.66,32738.66,257150],["2009-06-30",34359.39,34359.39,34359.39,34359.39,274410],["2009-07-01",32738.66,33386.95,32738.66,32738.66,1754070],["2009-07-02",31442.08,32090.37,31117.94,31117.94,1917580],["2009-07-03",29562.04,31117.94,29562.04,31117.94,914150],["2009-07-06",31117.94,32414.52,30793.79,32414.52,315150],["2009-07-07",30988.28,31766.23,30793.79,30793.79,456250],["2009-07-08",29821.35,30793.79,29562.04,30080.67,212950],["2009-07-09",31571.74,31571.74,29497.21,30080.67,341400],["2009-07-10",29626.87,29821.35,28589.6,28589.6,313630],["2009-07-13",27422.68,27552.34,27163.36,27163.36,178050],["2009-07-14",25931.61,25931.61,25866.78,25866.78,294920],["2009-07-15",25866.78,26579.9,25283.32,25607.47,389850],["2009-07-16",26774.39,26774.39,25607.47,25996.44,481640],["2009-07-17",26255.76,26255.76,25153.66,25737.13,183290],["2009-07-20",24635.03,24635.03,24505.37,24505.37,222380],["2009-07-21",23986.74,24505.37,23727.43,23986.74,359190],["2009-07-22",23986.74,24310.89,23792.25,23857.08,241660],["2009-07-23",23208.79,25024.01,23143.96,25024.01,313860],["2009-07-24",26255.76,26255.76,26255.76,26255.76,417250],["2009-07-27",27228.19,27552.34,24959.18,27422.68,555230],["2009-07-28",26255.76,27163.36,26126.1,26255.76,359000],["2009-07-29",26255.76,26450.24,25931.61,25931.61,254170],["2009-07-30",25218.49,25931.61,25088.84,25607.47,235080],["2009-07-31",26774.39,26839.22,26385.42,26839.22,417340],["2009-08-03",27228.19,27552.34,26579.9,26839.22,182570],["2009-08-04",27811.65,27876.48,27293.02,27876.48,323950],["2009-08-05",27357.85,28395.12,27228.19,28395.12,305330],["2009-08-06",27876.48,28524.77,27228.19,27228.19,446560],["2009-08-07",27228.19,27228.19,25931.61,26579.9,347350],["2009-08-10",26904.05,27228.19,26579.9,26968.88,113330],["2009-08-11",26904.05,26968.88,25931.61,26644.73,409350],["2009-08-12",26968.88,26968.88,26190.93,26709.56,380250],["2009-08-13",27811.65,27811.65,26255.76,27098.54,597270],["2009-08-14",26968.88,27228.19,26450.24,26709.56,147140],["2009-08-17",26385.42,26579.9,26255.76,26255.76,152850],["2009-08-18",25607.47,26061.27,25607.47,26061.27,130530],["2009-08-19",26061.27,26190.93,25283.32,26061.27,559420],["2009-08-20",26061.27,26061.27,25607.47,25607.47,108680],["2009-08-21",25607.47,26515.07,25088.84,25153.66,675640],["2009-08-24",25607.47,26385.42,25348.15,26385.42,222890],["2009-08-25",27682.0,27682.0,27552.34,27682.0,930330],["2009-08-26",27746.83,27876.48,26579.9,26774.39,344830],["2009-08-27",26061.27,26579.9,25931.61,25931.61,637930],["2009-08-28",26255.76,26450.24,26061.27,26320.59,354410],["2009-08-31",26579.9,26904.05,26061.27,26515.07,322850],["2009-09-01",26255.76,26385.42,26126.1,26385.42,279830],["2009-09-03",26385.42,26385.42,25153.66,25348.15,753910],["2009-09-04",25607.47,25801.95,25283.32,25283.32,264790],["2009-09-07",24051.57,24829.52,24051.57,24051.57,898220],["2009-09-08",24246.06,24635.03,24246.06,24570.2,271580],["2009-09-09",24570.2,24635.03,23986.74,23986.74,375160],["2009-09-10",23857.08,23986.74,23727.43,23727.43,265780],["2009-09-11",23727.43,23986.74,23662.6,23727.43,274600],["2009-09-14",23792.25,24310.89,23662.6,23986.74,248530],["2009-09-15",23986.74,24051.57,23727.43,23792.25,210260],["2009-09-16",23986.74,24310.89,23792.25,24181.23,371520],["2009-09-17",24116.4,24570.2,23921.91,23921.91,236600],["2009-09-18",23986.74,24310.89,23727.43,24310.89,343040],["2009-09-21",24829.52,24894.35,24505.37,24894.35,507520],["2009-09-22",24570.2,24635.03,23986.74,24246.06,180370],["2009-09-23",24505.37,24505.37,24051.57,24051.57,215620],["2009-09-24",23727.43,23986.74,23727.43,23727.43,201860],["2009-09-25",23727.43,23986.74,23403.28,23857.08,302150],["2009-09-28",23792.25,23857.08,23338.45,23403.28,282320],["2009-09-29",23338.45,23857.08,23208.79,23857.08,350860],["2009-09-30",23857.08,24764.69,23208.79,24764.69,610700],["2009-10-01",24246.06,24310.89,23597.77,23597.77,160910],["2009-10-02",22625.33,23079.14,22430.85,22430.85,327430],["2009-10-05",22430.85,22949.48,21717.73,21847.38,243110],["2009-10-06",22366.02,22560.5,21782.55,21977.04,126460],["2009-10-07",22625.33,22819.82,22366.02,22560.5,211180],["2009-10-08",22690.16,22690.16,22301.19,22690.16,192390],["2009-10-09",23208.79,23208.79,22690.16,22819.82,201850],["2009-10-12",23208.79,23273.62,22819.82,23079.14,277940],["2009-10-13",22819.82,22949.48,22560.5,22690.16,256480],["2009-10-14",22949.48,23079.14,22690.16,23014.31,351080],["2009-10-15",23662.6,23662.6,22819.82,23079.14,343180],["2009-10-16",22884.65,23079.14,22690.16,22690.16,302880],["2009-10-19",22690.16,22690.16,22495.67,22625.33,245590],["2009-10-20",22884.65,22949.48,22560.5,22560.5,241200],["2009-10-21",22560.5,23079.14,22366.02,22366.02,503150],["2009-10-22",22625.33,22690.16,22560.5,22690.16,324820],["2009-10-23",23792.25,23792.25,23792.25,23792.25,355990],["2009-10-26",24959.18,24959.18,24635.03,24959.18,1433120],["2009-10-27",24310.89,24375.72,23727.43,23727.43,507320],["2009-10-28",23792.25,24051.57,23792.25,24051.57,581180],["2009-10-29",23014.31,23208.79,22884.65,22884.65,393430],["2009-10-30",23986.74,23986.74,23338.45,23662.6,612190],["2009-11-02",22690.16,23014.31,22495.67,22495.67,525040],["2009-11-03",22495.67,22495.67,21588.07,21717.73,299980],["2009-11-04",21069.44,22301.19,21069.44,21717.73,238860],["2009-11-05",22430.85,22430.85,21717.73,21912.21,221340],["2009-11-06",22625.33,22625.33,21782.55,22041.87,237390],["2009-11-09",22041.87,22041.87,20939.78,20939.78,360940],["2009-11-10",20226.66,20745.29,19967.34,20226.66,338110],["2009-11-11",20226.66,20745.29,20226.66,20421.15,211200],["2009-11-12",20421.15,20874.95,20421.15,20615.63,217620],["2009-11-13",20615.63,20615.63,19772.85,20356.32,229150],["2009-11-16",20421.15,20421.15,19708.03,20032.17,200240],["2009-11-17",20032.17,20097.0,19319.05,19837.68,239310],["2009-11-18",19967.34,20745.29,19902.51,20745.29,340860],["2009-11-19",20745.29,20745.29,19837.68,20226.66,223730],["2009-11-20",20226.66,20421.15,19902.51,20291.49,193150],["2009-11-23",20356.32,20356.32,19319.05,19319.05,192660],["2009-11-24",19319.05,19448.71,18541.1,19189.39,245140],["2009-11-25",18994.91,19124.56,18281.79,18281.79,122030],["2009-11-26",17374.18,17374.18,17374.18,17374.18,68230],["2009-11-27",16531.4,18216.96,16531.4,17374.18,155060],["2009-11-30",17179.69,17827.98,17179.69,17503.84,81100],["2009-12-01",17503.84,18346.62,17503.84,18346.62,187720],["2009-12-02",18281.79,18411.45,17892.81,17892.81,195880],["2009-12-03",17503.84,18735.59,17179.69,17827.98,110660],["2009-12-04",17827.98,18152.13,17503.84,17633.5,76580],["2009-12-07",17179.69,17568.67,17179.69,17439.01,150320],["2009-12-08",16985.21,17179.69,16920.38,16920.38,105740],["2009-12-09",16531.4,16531.4,16077.6,16077.6,150780],["2009-12-10",16207.26,16207.26,15558.97,15558.97,96910],["2009-12-11",14910.68,15040.34,14781.02,14781.02,162110],["2009-12-14",14586.53,15494.14,14586.53,15494.14,157210],["2009-12-15",15494.14,16207.26,15494.14,16207.26,305930],["2009-12-16",16466.57,16855.55,16012.77,16855.55,560080],["2009-12-17",16855.55,16985.21,16531.4,16920.38,354550],["2009-12-18",17503.84,17763.15,17050.04,17763.15,203780],["2009-12-21",18476.27,18605.93,18281.79,18605.93,123850],["2009-12-22",17827.98,19059.74,17827.98,18800.42,322200],["2009-12-23",18476.27,19254.22,18411.45,19254.22,312520],["2009-12-24",19383.88,20161.83,18865.25,20161.83,282910],["2009-12-25",20874.95,20874.95,20291.49,20356.32,264560],["2009-12-28",20356.32,20356.32,19383.88,19448.71,199160],["2009-12-29",18800.42,20097.0,18800.42,19837.68,298440],["2009-12-30",19189.39,20810.12,19189.39,20810.12,297880],["2009-12-31",21393.58,21393.58,19837.68,19837.68,52360],["2010-01-04",19448.71,20680.46,19448.71,20615.63,142420],["2010-01-05",21393.58,21393.58,20550.8,20745.29,200100],["2010-01-06",20097.0,20680.46,19967.34,20680.46,203390],["2010-01-07",20421.15,20615.63,20097.0,20356.32,101420],["2010-01-08",20356.32,20939.78,20356.32,20421.15,257750],["2010-01-11",20680.46,20680.46,19902.51,20421.15,99820],["2010-01-12",20421.15,20485.97,20032.17,20032.17,152270],["2010-01-13",20680.46,21004.61,20421.15,21004.61,603080],["2010-01-14",21977.04,22041.87,21717.73,22041.87,303360],["2010-01-15",22041.87,22690.16,22041.87,22690.16,278200],["2010-01-18",22690.16,22690.16,21588.07,21588.07,112160],["2010-01-19",22041.87,22495.67,21717.73,22495.67,282220],["2010-01-20",23014.31,23014.31,22495.67,22690.16,305620],["2010-01-21",22041.87,22690.16,22041.87,22236.36,211050],["2010-01-22",22236.36,22495.67,21523.24,22366.02,207660],["2010-01-25",22560.5,22625.33,22366.02,22625.33,171620],["2010-01-26",23014.31,23014.31,22754.99,23014.31,142040],["2010-01-27",23014.31,23014.31,22366.02,22366.02,150780],["2010-01-28",22366.02,22819.82,22366.02,22819.82,190950],["2010-01-29",22819.82,23014.31,22754.99,23014.31,149100],["2010-02-01",23338.45,23338.45,23143.96,23338.45,155650],["2010-02-02",23338.45,23597.77,23143.96,23597.77,102760],["2010-02-03",23792.25,24635.03,23792.25,24635.03,264120],["2010-02-04",24635.03,24894.35,24635.03,24764.69,175140],["2010-02-05",24764.69,24764.69,24246.06,24764.69,204660],["2010-02-08",24635.03,24764.69,24570.2,24764.69,108030],["2010-02-09",24375.72,24699.86,24375.72,24635.03,216700],["2010-02-10",24959.18,25607.47,24894.35,25607.47,178290],["2010-02-11",26839.22,26839.22,26839.22,26839.22,325360],["2010-02-12",27876.48,28135.8,27422.68,28135.8,388970],["2010-02-22",29497.21,29497.21,29173.06,29302.72,368570],["2010-02-23",28848.92,28848.92,27876.48,27876.48,395140],["2010-02-24",27552.34,27552.34,26515.07,26515.07,495890],["2010-02-25",26579.9,27811.65,26579.9,27811.65,328580],["2010-02-26",27811.65,29173.06,27357.85,29173.06,326410],["2010-03-01",29173.06,29562.04,29173.06,29497.21,302320],["2010-03-02",28524.77,28848.92,28070.97,28070.97,169020],["2010-03-03",28070.97,28524.77,27487.51,27811.65,217660],["2010-03-04",27811.65,28200.63,27682.0,27811.65,135390],["2010-03-05",27811.65,27941.31,27228.19,27811.65,99880],["2010-03-08",27876.48,28200.63,27811.65,28200.63,169640],["2010-03-09",28395.12,29497.21,28200.63,29497.21,363710],["2010-03-10",29497.21,29497.21,28524.77,28524.77,184070],["2010-03-11",27811.65,28524.77,27228.19,27228.19,107650],["2010-03-12",28200.63,28395.12,27617.17,28395.12,184140],["2010-03-15",28913.75,29043.41,28719.26,28848.92,168690],["2010-03-16",27617.17,28784.09,27617.17,27617.17,290120],["2010-03-17",27876.48,28135.8,27617.17,27876.48,683190],["2010-03-18",27876.48,28070.97,27876.48,27876.48,626930],["2010-03-19",27617.17,28135.8,26904.05,26904.05,531800],["2010-03-22",27228.19,27876.48,27228.19,27876.48,125480],["2010-03-23",28135.8,28135.8,27876.48,27876.48,149440],["2010-03-24",28200.63,28200.63,27941.31,28135.8,157640],["2010-03-25",27617.17,27876.48,27293.02,27617.17,82870],["2010-03-26",27941.31,28524.77,27876.48,28524.77,315190],["2010-03-29",28654.43,28654.43,27682.0,27682.0,53920],["2010-03-30",28135.8,28135.8,27228.19,27876.48,236420],["2010-03-31",27876.48,28070.97,27552.34,27617.17,145520],["2010-04-01",27617.17,27876.48,27617.17,27876.48,53240],["2010-04-02",27293.02,27876.48,27293.02,27876.48,82900],["2010-04-05",27552.34,28070.97,27552.34,27941.31,55070],["2010-04-06",28200.63,28200.63,28135.8,28135.8,116950],["2010-04-07",28135.8,28135.8,27682.0,28070.97,94020],["2010-04-08",27422.68,28070.97,27422.68,28070.97,71980],["2010-04-09",28070.97,28070.97,27876.48,28070.97,104430],["2010-04-12",28524.77,28524.77,28524.77,28524.77,174380],["2010-04-13",28524.77,28524.77,28200.63,28395.12,38520],["2010-04-14",28524.77,28524.77,28265.46,28265.46,49880],["2010-04-15",28265.46,28395.12,28265.46,28395.12,64540],["2010-04-16",28395.12,29108.24,28265.46,29108.24,248730],["2010-04-19",28589.6,28654.43,28265.46,28524.77,244310],["2010-04-20",28524.77,28524.77,28200.63,28200.63,56740],["2010-04-21",28265.46,28719.26,28265.46,28719.26,194610],["2010-04-22",28524.77,29302.72,28524.77,29173.06,163850],["2010-04-26",29173.06,29367.55,29043.41,29302.72,137290],["2010-04-27",29821.35,30469.64,29367.55,30469.64,338450],["2010-04-28",30728.96,31960.71,30728.96,31960.71,341920],["2010-04-29",31960.71,32284.86,31506.91,31766.23,180160],["2010-05-04",32414.52,32414.52,31766.23,31766.23,232660],["2010-05-05",31766.23,31766.23,31571.74,31701.4,153600],["2010-05-06",31442.08,31636.57,31117.94,31442.08,209870],["2010-05-07",31442.08,31442.08,30793.79,31442.08,310500],["2010-05-10",31766.23,31766.23,31117.94,31442.08,354270],["2010-05-11",31766.23,31766.23,31506.91,31571.74,110500],["2010-05-12",31571.74,31571.74,31377.25,31377.25,330380],["2010-05-13",31377.25,32738.66,31312.42,32738.66,264070],["2010-05-14",33467.66,33467.66,33136.3,33136.3,210090],["2010-05-17",33136.3,33136.3,31612.03,33136.3,108900],["2010-05-18",33136.3,33136.3,31545.75,32142.21,95400],["2010-05-19",32142.21,32208.48,32142.21,32142.21,212470],["2010-05-20",30551.67,32142.21,30551.67,32142.21,36980],["2010-05-21",30551.67,31413.21,30551.67,30551.67,87360],["2010-05-24",29159.94,30551.67,29027.4,29027.4,61110],["2010-05-25",29027.4,29425.03,28165.85,29358.76,15110],["2010-05-26",29491.3,29491.3,28497.22,29159.94,32900],["2010-05-27",27701.94,30154.03,27701.94,30021.48,50430],["2010-05-28",30419.12,31479.48,30021.48,31479.48,109370],["2010-05-31",30617.94,31810.84,30617.94,31015.57,16120],["2010-06-01",31148.12,31148.12,29756.39,31015.57,6900],["2010-06-02",31015.57,31015.57,30485.39,31015.57,20210],["2010-06-03",31015.57,31015.57,29955.21,30485.39,15680],["2010-06-04",30485.39,30684.21,30485.39,30485.39,23720],["2010-06-07",29159.94,30485.39,29159.94,29822.67,21900],["2010-06-08",29822.67,30684.21,29822.67,30684.21,103760],["2010-06-09",29822.67,30684.21,29822.67,30485.39,15890],["2010-06-10",30485.39,30551.67,29292.49,30485.39,65560],["2010-06-11",30617.94,30617.94,30485.39,30551.67,18370],["2010-06-14",30551.67,30684.21,30551.67,30551.67,13290],["2010-06-15",30551.67,30551.67,30352.85,30419.12,199920],["2010-06-16",30419.12,31081.85,28961.12,28961.12,189160],["2010-06-17",29159.94,30286.58,29159.94,29159.94,131950],["2010-06-18",27701.94,27701.94,27701.94,27701.94,349500],["2010-06-21",28364.67,29027.4,28165.85,29027.4,39540],["2010-06-22",29292.49,29822.67,29093.67,29093.67,235310],["2010-06-23",29159.94,29425.03,29093.67,29093.67,155440],["2010-06-24",28563.49,29093.67,28563.49,28894.85,170430],["2010-06-25",28563.49,29093.67,28563.49,29093.67,120580],["2010-06-28",29159.94,30154.03,29159.94,30154.03,98370],["2010-06-29",30154.03,30485.39,30154.03,30485.39,75690],["2010-06-30",29226.21,30485.39,29226.21,30485.39,28250],["2010-07-01",29822.67,30485.39,29822.67,30154.03,23800],["2010-07-02",30154.03,30154.03,29888.94,29888.94,13780],["2010-07-05",29425.03,30154.03,28497.22,29425.03,17640],["2010-07-06",29425.03,29822.67,29425.03,29557.58,102340],["2010-07-07",29557.58,29557.58,29425.03,29491.3,60770],["2010-07-08",29822.67,29822.67,29425.03,29425.03,43150],["2010-07-09",29425.03,30419.12,29425.03,30352.85,119150],["2010-07-12",30352.85,30352.85,29226.21,29226.21,18560],["2010-07-13",29822.67,30485.39,29491.3,30485.39,81570],["2010-07-14",30485.39,30816.76,30419.12,30551.67,202430],["2010-07-15",30551.67,30551.67,30154.03,30352.85,39950],["2010-07-16",30220.3,30816.76,30220.3,30816.76,49970],["2010-07-19",29822.67,30684.21,29822.67,30684.21,146580],["2010-07-20",30551.67,31148.12,30485.39,30816.76,172770],["2010-07-21",30816.76,30949.3,30485.39,30816.76,429670],["2010-07-22",30816.76,30816.76,29822.67,29822.67,1060],["2010-07-23",30750.48,30750.48,30220.3,30684.21,78820],["2010-07-26",30684.21,30750.48,30485.39,30684.21,192030],["2010-07-27",30750.48,30816.76,30684.21,30816.76,255710],["2010-07-28",30816.76,30883.03,30485.39,30816.76,185910],["2010-07-29",29888.94,30883.03,29888.94,30816.76,125330],["2010-07-30",30816.76,31148.12,30750.48,30816.76,124640],["2010-08-02",30816.76,30816.76,30684.21,30816.76,132430],["2010-08-03",30352.85,30816.76,30352.85,30750.48,170130],["2010-08-04",30750.48,30750.48,30617.94,30684.21,162000],["2010-08-05",30816.76,30816.76,30684.21,30684.21,209010],["2010-08-06",30750.48,30750.48,30617.94,30617.94,174840],["2010-08-09",31479.48,31479.48,30485.39,30485.39,128190],["2010-08-10",30154.03,30485.39,30154.03,30154.03,13090],["2010-08-11",30154.03,30750.48,30154.03,30419.12,67490],["2010-08-12",30154.03,30485.39,30154.03,30154.03,39380],["2010-08-13",29159.94,30154.03,29159.94,29822.67,4230],["2010-08-16",29822.67,30485.39,29822.67,29822.67,8210],["2010-08-17",29822.67,30485.39,29822.67,30485.39,110750],["2010-08-18",29822.67,30485.39,29226.21,30419.12,1600],["2010-08-19",30154.03,30485.39,30087.76,30485.39,32880],["2010-08-20",30485.39,30485.39,29159.94,30286.58,24480],["2010-08-23",30154.03,30154.03,28828.58,29358.76,3140],["2010-08-24",29159.94,29358.76,28165.85,29159.94,50300],["2010-08-25",29226.21,29292.49,27701.94,27701.94,120430],["2010-08-26",29027.4,29027.4,28828.58,29027.4,62000],["2010-08-27",29226.21,30419.12,29226.21,30419.12,74620],["2010-08-30",30419.12,31877.12,30419.12,31877.12,512450],["2010-08-31",31810.84,32142.21,30816.76,32142.21,397350],["2010-09-01",31810.84,32142.21,31479.48,32142.21,310390],["2010-09-06",32142.21,32473.57,31810.84,32473.57,425670],["2010-09-07",31148.12,32473.57,31148.12,32473.57,523000],["2010-09-08",32142.21,33799.02,31810.84,33136.3,286700],["2010-09-09",33136.3,33136.3,32804.93,33136.3,131130],["2010-09-10",32804.93,32804.93,31479.48,31479.48,138940],["2010-09-13",30154.03,31479.48,30154.03,31479.48,108290],["2010-09-14",32142.21,32274.75,30816.76,30816.76,202150],["2010-09-15",30816.76,32208.48,30816.76,32075.94,256410],["2010-09-16",32142.21,32473.57,32142.21,32341.03,634270],["2010-09-17",32407.3,32407.3,32341.03,32407.3,359180],["2010-09-20",33136.3,33136.3,30949.3,32871.21,720680],["2010-09-21",33003.75,33070.02,32473.57,33070.02,1090540],["2010-09-22",32738.66,33136.3,32738.66,33136.3,245870],["2010-09-23",33136.3,33467.66,32804.93,33467.66,120890],["2010-09-24",32208.48,33799.02,32208.48,33136.3,109660],["2010-09-27",34553.12,34764.67,34482.6,34764.67,32940],["2010-09-28",35258.29,36316.04,35258.29,36316.04,186590],["2010-09-29",38078.95,38078.95,36668.62,37373.78,85760],["2010-09-30",37373.78,39136.7,36316.04,39136.7,144180],["2010-10-01",39136.7,39489.28,38078.95,38078.95,37160],["2010-10-04",38431.53,38784.12,37373.78,38784.12,112600],["2010-10-05",38784.12,40547.03,38431.53,40547.03,251380],["2010-10-06",40899.61,42309.94,40899.61,42309.94,170330],["2010-10-07",44425.44,44425.44,43015.11,44425.44,308750],["2010-10-08",44425.44,44778.02,42309.94,42309.94,297820],["2010-10-11",41252.2,44425.44,41252.2,41957.36,195370],["2010-10-12",40899.61,43015.11,40899.61,41957.36,141520],["2010-10-13",43015.11,43720.28,42309.94,43720.28,180290],["2010-10-14",44425.44,45130.61,44072.86,44425.44,204150],["2010-10-15",44425.44,45483.19,43720.28,45483.19,205210],["2010-10-18",45483.19,45483.19,44072.86,44425.44,90390],["2010-10-19",43720.28,44778.02,43720.28,44778.02,193490],["2010-10-20",44072.86,44072.86,43015.11,43015.11,102450],["2010-10-21",41604.78,44425.44,41604.78,44425.44,97400],["2010-10-22",44072.86,45130.61,43720.28,45130.61,114200],["2010-10-25",45130.61,45483.19,44425.44,44778.02,158270],["2010-10-26",44778.02,45130.61,44072.86,45130.61,85790],["2010-10-27",45130.61,45130.61,44778.02,45130.61,155350],["2010-10-28",45130.61,45130.61,44425.44,45130.61,64750],["2010-10-29",45130.61,45483.19,45130.61,45483.19,154780],["2010-11-01",45130.61,45483.19,45130.61,45483.19,93170],["2010-11-02",45130.61,45130.61,44072.86,44072.86,71230],["2010-11-03",44072.86,44072.86,43367.69,43720.28,122430],["2010-11-04",43720.28,44425.44,43367.69,44425.44,118310],["2010-11-05",44425.44,45483.19,43367.69,45483.19,78310],["2010-11-08",45483.19,45483.19,44425.44,44778.02,49730],["2010-11-09",43720.28,45130.61,43015.11,43015.11,158110],["2010-11-10",44425.44,45130.61,44072.86,45130.61,162500],["2010-11-11",44072.86,45483.19,44072.86,45483.19,62370],["2010-11-12",45835.77,45835.77,45130.61,45835.77,208120],["2010-11-15",45835.77,45835.77,44425.44,44778.02,85130],["2010-11-16",44072.86,44778.02,43367.69,43367.69,205740],["2010-11-17",42309.94,44425.44,42309.94,44425.44,63570],["2010-11-18",44425.44,44778.02,43720.28,44425.44,80710],["2010-11-19",44778.02,44778.02,43367.69,43367.69,63030],["2010-11-22",43367.69,44425.44,43367.69,44425.44,98340],["2010-11-23",44778.02,44778.02,43367.69,43367.69,187930],["2010-11-24",44425.44,45130.61,43367.69,45130.61,101640],["2010-11-25",44425.44,45130.61,44072.86,45130.61,16090],["2010-11-26",44778.02,45130.61,44425.44,44778.02,47710],["2010-11-29",43720.28,45130.61,43720.28,45130.61,127140],["2010-11-30",45130.61,45130.61,43720.28,44778.02,83060],["2010-12-01",44778.02,44778.02,44072.86,44778.02,67560],["2010-12-02",45130.61,45835.77,45130.61,45130.61,195280],["2010-12-03",45483.19,45483.19,44425.44,45130.61,109310],["2010-12-06",45483.19,45483.19,45130.61,45130.61,93510],["2010-12-07",44425.44,45483.19,44425.44,45483.19,180180],["2010-12-08",45130.61,45483.19,45130.61,45483.19,40460],["2010-12-09",44425.44,46188.36,44425.44,45835.77,76730],["2010-12-10",45835.77,47951.27,45835.77,47951.27,132120],["2010-12-13",47951.27,50066.77,47951.27,50066.77,87100],["2010-12-14",49009.02,51477.1,47598.69,50419.35,116480],["2010-12-15",51477.1,51477.1,50066.77,51477.1,157840],["2010-12-16",49361.6,51477.1,49009.02,49009.02,56790],["2010-12-17",49009.02,49361.6,46893.52,46893.52,434580],["2010-12-20",46188.36,46188.36,44778.02,44778.02,83350],["2010-12-21",43015.11,46893.52,43015.11,46893.52,129720],["2010-12-22",49009.02,49009.02,47246.1,49009.02,183870],["2010-12-23",49361.6,49361.6,47598.69,47598.69,139910],["2010-12-24",47598.69,47598.69,45483.19,45483.19,49170],["2010-12-27",45483.19,46188.36,44778.02,46188.36,19140],["2010-12-28",45130.61,46893.52,45130.61,46893.52,85270],["2010-12-29",45835.77,46893.52,45835.77,46540.94,70990],["2010-12-30",46893.52,47598.69,46540.94,47246.1,132700],["2010-12-31",46188.36,47246.1,45483.19,45483.19,10410],["2011-01-04",45483.19,47598.69,45483.19,47598.69,25120],["2011-01-05",48303.85,48656.44,46540.94,48303.85,49450],["2011-01-06",49009.02,49714.18,47951.27,49714.18,50560],["2011-01-07",49714.18,50771.93,48656.44,50419.35,74350],["2011-01-10",51477.1,51829.68,50419.35,51829.68,85160],["2011-01-11",50066.77,53240.01,50066.77,53240.01,102300],["2011-01-12",53240.01,53592.6,53240.01,53592.6,56830],["2011-01-13",53592.6,56060.68,53240.01,55355.51,133770],["2011-01-14",56413.26,57823.59,56413.26,57823.59,128020],["2011-01-17",60644.25,60644.25,59939.09,60644.25,71850],["2011-01-18",62407.17,63464.92,62407.17,63464.92,103130],["2011-01-19",66638.16,66638.16,66638.16,66638.16,85720],["2011-01-20",69811.41,69811.41,69106.24,69811.41,213910],["2011-01-21",72632.07,72632.07,72632.07,72632.07,131780],["2011-01-24",74747.57,74747.57,69106.24,69106.24,190440],["2011-01-25",65933.0,66285.58,65933.0,65933.0,61450],["2011-01-26",62759.75,63464.92,62759.75,62759.75,269800],["2011-01-27",59939.09,60291.67,59939.09,59939.09,182060],["2011-01-28",58528.76,62759.75,58528.76,62759.75,118450],["2011-02-08",65580.41,65580.41,65580.41,65580.41,65300],["2011-02-09",68753.66,68753.66,68753.66,68753.66,95650],["2011-02-10",68753.66,71221.74,65580.41,67343.33,174800],["2011-02-11",68401.08,68401.08,65933.0,66638.16,80170],["2011-02-14",65227.83,65933.0,63817.5,63817.5,63870],["2011-02-15",61702.0,66990.75,61702.0,66990.75,63320],["2011-02-16",68401.08,68401.08,66285.58,66638.16,130300],["2011-02-17",66638.16,66990.75,65933.0,66638.16,107310],["2011-02-18",66638.16,67343.33,66285.58,66990.75,49270],["2011-02-21",65580.41,65580.41,63817.5,63817.5,29850],["2011-02-22",60644.25,61349.42,60644.25,60644.25,149870],["2011-02-23",57823.59,58528.76,57823.59,57823.59,109410],["2011-02-24",55002.93,55002.93,55002.93,55002.93,40740],["2011-02-25",52534.85,55002.93,52534.85,52887.43,279810],["2011-02-28",51477.1,55355.51,50419.35,50419.35,215450],["2011-03-01",48656.44,52887.43,48656.44,52887.43,78400],["2011-03-02",52887.43,55355.51,52887.43,55355.51,76690],["2011-03-03",52887.43,55002.93,52887.43,53592.6,168830],["2011-03-04",54297.76,56060.68,53592.6,56060.68,121760],["2011-03-07",57471.01,58528.76,57471.01,58528.76,35780],["2011-03-08",61349.42,61349.42,60644.25,60644.25,91630],["2011-03-09",59939.09,61349.42,57823.59,59233.92,82950],["2011-03-10",58528.76,62054.59,58528.76,62054.59,96780],["2011-03-11",64875.25,64875.25,64875.25,64875.25,103940],["2011-03-14",64875.25,64875.25,62759.75,63817.5,101540],["2011-03-15",60644.25,60996.84,60644.25,60644.25,107740],["2011-03-16",58176.17,60644.25,57823.59,57823.59,113510],["2011-03-17",55002.93,57471.01,55002.93,55002.93,119900],["2011-03-18",52534.85,52887.43,52534.85,52534.85,664290],["2011-03-21",53592.6,53945.18,52887.43,53592.6,214550],["2011-03-22",53945.18,53945.18,52887.43,53592.6,146400],["2011-03-23",53592.6,53592.6,52887.43,53240.01,34850],["2011-03-24",52534.85,52887.43,50771.93,51124.52,124100],["2011-03-25",50771.93,51477.1,49714.18,49714.18,134930],["2011-03-28",49714.18,52182.26,49714.18,51477.1,90970],["2011-03-29",52182.26,52182.26,51124.52,51124.52,88590],["2011-03-30",50771.93,53240.01,50771.93,52887.43,131620],["2011-03-31",53240.01,53592.6,52534.85,52534.85,114840],["2011-04-01",51829.68,52534.85,51477.1,51477.1,38610],["2011-04-04",51477.1,51829.68,51124.52,51477.1,47580],["2011-04-05",51829.68,52534.85,50771.93,52534.85,68260],["2011-04-06",52534.85,53592.6,52182.26,52887.43,253660],["2011-04-07",52887.43,53240.01,51829.68,52887.43,67580],["2011-04-08",52182.26,52887.43,52182.26,52182.26,43270],["2011-04-13",52182.26,52182.26,51477.1,51477.1,31770],["2011-04-14",50771.93,51829.68,50771.93,51829.68,86590],["2011-04-15",52182.26,53592.6,51829.68,53592.6,155960],["2011-04-18",53240.01,55002.93,52182.26,53945.18,130240],["2011-04-19",53945.18,54650.34,52887.43,52887.43,98880],["2011-04-20",53592.6,55355.51,53240.01,55355.51,147240],["2011-04-21",55355.51,57823.59,55355.51,57823.59,143010],["2011-04-22",57823.59,58176.17,55002.93,57118.43,96840],["2011-04-25",59233.92,59939.09,58881.34,59586.51,160870],["2011-04-26",58176.17,62054.59,58176.17,58528.76,103730],["2011-04-27",60644.25,60644.25,58528.76,60644.25,91260],["2011-04-28",61702.0,62759.75,61349.42,62407.17,92800],["2011-04-29",62759.75,65227.83,62759.75,64522.67,303020],["2011-05-04",64875.25,66638.16,64522.67,65580.41,157690],["2011-05-05",64875.25,64875.25,62407.17,62407.17,82750],["2011-05-06",59586.51,59939.09,59586.51,59586.51,65580],["2011-05-09",57118.43,62407.17,56765.84,62407.17,102890],["2011-05-10",62407.17,63464.92,62054.59,63112.33,49480],["2011-05-11",61349.42,63464.92,60996.84,62407.17,48590],["2011-05-12",62407.17,62407.17,61349.42,62054.59,52590],["2011-05-13",62054.59,64875.25,61702.0,63817.5,135190],["2011-05-16",62759.75,65227.83,62759.75,63464.92,125970],["2011-05-17",63464.92,64522.67,63112.33,63464.92,57940],["2011-05-18",61349.42,63112.33,60291.67,60291.67,71190],["2011-05-19",59233.92,61702.0,57471.01,57471.01,79780],["2011-05-20",55002.93,55708.09,54650.34,54650.34,286130],["2011-05-23",55355.51,55355.51,52182.26,52182.26,322010],["2011-05-24",51124.52,53240.01,50066.77,50771.93,226840],["2011-05-25",48303.85,48656.44,48303.85,48303.85,202860],["2011-05-26",46188.36,50419.35,46188.36,50419.35,167120],["2011-05-27",52887.43,52887.43,52887.43,52887.43,27200],["2011-05-30",55355.51,55355.51,54297.76,55355.51,77340],["2011-05-31",57823.59,57823.59,57118.43,57823.59,53570],["2011-06-01",59398.0,60471.45,57966.72,60471.45,68630],["2011-06-02",63334.01,63334.01,60829.27,63334.01,79210],["2011-06-03",66196.56,66196.56,60829.27,63334.01,188830],["2011-06-06",60471.45,62260.55,60471.45,60829.27,44350],["2011-06-07",63691.83,63691.83,63334.01,63691.83,56970],["2011-06-08",63691.83,65123.1,63691.83,64049.65,39750],["2011-06-09",65123.1,65123.1,63334.01,64407.47,15370],["2011-06-10",63334.01,64765.28,63334.01,64407.47,57160],["2011-06-13",61187.09,63691.83,61187.09,61187.09,86550],["2011-06-14",58324.54,61544.91,58324.54,58682.36,108440],["2011-06-15",56893.26,61187.09,56535.44,61187.09,130890],["2011-06-16",58682.36,60829.27,58682.36,60113.63,92100],["2011-06-17",58682.36,60113.63,57251.08,57608.9,253370],["2011-06-20",58682.36,58682.36,55461.98,55819.8,27030],["2011-06-21",56893.26,58324.54,56535.44,58324.54,39320],["2011-06-22",57966.72,58682.36,57251.08,57608.9,61200],["2011-06-23",56893.26,56893.26,55461.98,55461.98,74300],["2011-06-24",56535.44,56535.44,54746.35,54746.35,79140],["2011-06-27",55819.8,56535.44,54388.53,54388.53,34220],["2011-06-28",54388.53,55461.98,54388.53,54388.53,35220],["2011-06-29",54746.35,56893.26,54746.35,56535.44,149400],["2011-06-30",57251.08,57608.9,56177.62,56177.62,93700],["2011-07-01",55819.8,55819.8,54030.71,54030.71,72820],["2011-07-04",54030.71,54030.71,52957.25,53315.07,23720],["2011-07-05",53672.89,55104.16,53315.07,53672.89,76850],["2011-07-06",53315.07,54388.53,52957.25,53315.07,57730],["2011-07-07",52599.43,53672.89,52599.43,52957.25,52090],["2011-07-08",52957.25,53672.89,52599.43,52599.43,70330],["2011-07-11",52599.43,52599.43,52241.61,52241.61,43880],["2011-07-12",51883.79,51883.79,50452.51,50452.51,74630],["2011-07-13",52599.43,52599.43,50452.51,50452.51,41620],["2011-07-14",50452.51,52957.25,50452.51,52957.25,51580],["2011-07-15",52957.25,52957.25,50810.33,52241.61,156130],["2011-07-18",51525.97,52241.61,51525.97,51883.79,99170],["2011-07-19",51525.97,52241.61,50452.51,50810.33,82920],["2011-07-20",50452.51,51883.79,50452.51,51883.79,96140],["2011-07-21",50810.33,51525.97,50810.33,50810.33,43160],["2011-07-22",50810.33,50810.33,49021.24,49379.06,149560],["2011-07-25",50094.7,50452.51,49379.06,49379.06,33080],["2011-07-26",49379.06,49736.88,48305.6,48305.6,49030],["2011-07-27",48663.42,48663.42,47232.14,47589.96,50690],["2011-07-28",47589.96,48305.6,47232.14,47232.14,35590],["2011-07-29",47232.14,47589.96,45800.86,47232.14,96760],["2011-08-01",46874.32,46874.32,45085.23,45085.23,75170],["2011-08-02",43653.95,43653.95,42938.31,42938.31,111190],["2011-08-03",42222.67,42580.49,40791.39,40791.39,101150],["2011-08-04",40791.39,42580.49,40791.39,42580.49,142490],["2011-08-05",42938.31,44369.59,42580.49,44369.59,211340],["2011-08-08",44727.41,45800.86,43296.13,44727.41,149880],["2011-08-09",43296.13,44369.59,42580.49,42580.49,27730],["2011-08-10",42938.31,43653.95,41149.21,41149.21,118340],["2011-08-11",39717.94,40791.39,39360.12,40791.39,103670],["2011-08-12",41149.21,41507.03,40075.76,40075.76,46980],["2011-08-15",40433.58,40433.58,39360.12,39360.12,29960],["2011-08-16",39360.12,40433.58,39360.12,39717.94,40350],["2011-08-17",40075.76,41507.03,40075.76,41507.03,71970],["2011-08-18",42222.67,43296.13,42222.67,43296.13,71460],["2011-08-19",42580.49,43296.13,41507.03,42580.49,121770],["2011-08-22",42222.67,44011.77,42222.67,42938.31,67160],["2011-08-23",42938.31,42938.31,41149.21,41149.21,114860],["2011-08-24",41149.21,42222.67,39717.94,39717.94,133410],["2011-08-25",40075.76,40791.39,39717.94,40433.58,85710],["2011-08-26",40791.39,41149.21,40433.58,40433.58,54760],["2011-08-29",41149.21,42222.67,41149.21,42222.67,160410],["2011-08-30",42938.31,44011.77,41864.85,42580.49,169190],["2011-08-31",42938.31,43653.95,41507.03,41507.03,227180],["2011-09-01",42222.67,42938.31,41864.85,42222.67,75650],["2011-09-05",42580.49,44011.77,42580.49,44011.77,260060],["2011-09-06",45085.23,46158.68,44369.59,46158.68,118250],["2011-09-07",47589.96,48305.6,47232.14,48305.6,91640],["2011-09-08",50094.7,50452.51,49736.88,50452.51,162000],["2011-09-09",50094.7,52241.61,50094.7,51168.15,118240],["2011-09-12",50094.7,53672.89,50094.7,53672.89,246960],["2011-09-13",55819.8,56177.62,54388.53,56177.62,89660],["2011-09-14",57251.08,58682.36,57251.08,58682.36,289920],["2011-09-15",56535.44,61544.91,56535.44,61544.91,374950],["2011-09-16",60829.27,60829.27,58682.36,58682.36,493230],["2011-09-19",55819.8,56893.26,55819.8,55819.8,247580],["2011-09-20",53672.89,54388.53,53315.07,53315.07,162690],["2011-09-21",51525.97,53315.07,50810.33,50810.33,160800],["2011-09-22",49379.06,53315.07,48305.6,53315.07,655080],["2011-09-23",50810.33,52241.61,50810.33,51525.97,207950],["2011-09-26",50452.51,53315.07,49021.24,49021.24,386860],["2011-09-27",49021.24,51168.15,49021.24,51168.15,84080],["2011-09-28",50094.7,51168.15,49021.24,49379.06,167490],["2011-09-29",48305.6,50094.7,47232.14,48305.6,120490],["2011-09-30",47589.96,50094.7,47232.14,47947.78,92240],["2011-10-03",46516.5,47947.78,45800.86,45800.86,145600],["2011-10-04",44369.59,45800.86,44011.77,45800.86,126480],["2011-10-05",46874.32,46874.32,44369.59,44727.41,93690],["2011-10-06",44727.41,46158.68,44727.41,45085.23,177010],["2011-10-07",45800.86,45800.86,44727.41,44727.41,87600],["2011-10-10",44369.59,46516.5,44369.59,45443.04,74320],["2011-10-11",46158.68,46158.68,44727.41,45085.23,61860],["2011-10-12",44369.59,44727.41,43653.95,44011.77,118400],["2011-10-13",44369.59,45085.23,43296.13,44369.59,53900],["2011-10-14",45085.23,45085.23,44369.59,44727.41,69490],["2011-10-17",44727.41,45443.04,44011.77,44727.41,34440],["2011-10-18",43653.95,44369.59,43296.13,43296.13,32690],["2011-10-19",43653.95,44011.77,42222.67,42938.31,146490],["2011-10-20",44011.77,44011.77,42938.31,42938.31,30320],["2011-10-21",42938.31,45085.23,42938.31,45085.23,177280],["2011-10-24",45800.86,47232.14,45800.86,46158.68,117100],["2011-10-25",46516.5,46874.32,44727.41,44727.41,80230],["2011-10-26",45443.04,46874.32,45085.23,46874.32,141090],["2011-10-27",47589.96,49021.24,47589.96,49021.24,139900],["2011-10-28",49736.88,51168.15,48663.42,51168.15,126050],["2011-10-31",52241.61,53672.89,51168.15,51168.15,185580],["2011-11-01",49736.88,50094.7,48663.42,48663.42,115570],["2011-11-02",46516.5,47232.14,46516.5,46516.5,196690],["2011-11-03",46516.5,47232.14,45085.23,46158.68,85470],["2011-11-04",47232.14,47589.96,46516.5,46874.32,77530],["2011-11-07",45800.86,47232.14,45800.86,45800.86,100880],["2011-11-08",45800.86,46516.5,44727.41,45443.04,69890],["2011-11-09",45443.04,46158.68,45085.23,45085.23,16870],["2011-11-10",44369.59,45085.23,44369.59,45085.23,62980],["2011-11-11",43653.95,45800.86,43653.95,44369.59,39020],["2011-11-14",45085.23,45085.23,42938.31,44011.77,165830],["2011-11-15",44011.77,45443.04,43653.95,44727.41,154030],["2011-11-16",44727.41,46516.5,44727.41,45443.04,185350],["2011-11-17",45443.04,45800.86,43296.13,43296.13,354110],["2011-11-18",43296.13,43296.13,41864.85,42580.49,302450],["2011-11-21",42938.31,42938.31,40791.39,40791.39,168580],["2011-11-22",40075.76,42580.49,40075.76,42580.49,80630],["2011-11-23",44011.77,44369.59,44011.77,44369.59,62170],["2011-11-24",44369.59,45085.23,43296.13,43296.13,90070],["2011-11-25",43296.13,44011.77,42222.67,43653.95,47290],["2011-11-28",44369.59,45085.23,42938.31,42938.31,60470],["2011-11-29",42938.31,44011.77,42222.67,42222.67,38960],["2011-11-30",42222.67,42580.49,41507.03,41864.85,79860],["2011-12-01",41864.85,42938.31,40075.76,41864.85,251650],["2011-12-02",41864.85,43296.13,41864.85,42938.31,136160],["2011-12-05",43653.95,45085.23,43653.95,45085.23,117490],["2011-12-06",46158.68,46158.68,43653.95,43653.95,90280],["2011-12-07",43653.95,44011.77,42938.31,43296.13,97290],["2011-12-08",42938.31,43653.95,42222.67,42222.67,100930],["2011-12-09",42222.67,42222.67,40791.39,41149.21,151400],["2011-12-12",41507.03,41864.85,40791.39,41149.21,101190],["2011-12-13",41507.03,41864.85,40433.58,40433.58,96490],["2011-12-14",40433.58,40791.39,38644.48,39002.3,247390],["2011-12-15",37571.02,38286.66,37213.2,37213.2,270340],["2011-12-16",36497.56,38644.48,36497.56,37213.2,235190],["2011-12-19",37213.2,37571.02,36855.38,37571.02,91110],["2011-12-20",37213.2,38644.48,36497.56,37571.02,98780],["2011-12-21",38644.48,38644.48,37571.02,37571.02,247600],["2011-12-22",37571.02,37928.84,35710.36,35710.36,398300],["2011-12-23",34493.78,35352.54,33992.83,34279.08,152050],["2011-12-26",34279.08,34279.08,32633.12,32633.12,95170],["2011-12-27",31201.84,31273.4,31058.71,31058.71,96240],["2011-12-28",31058.71,32203.73,30414.64,30414.64,149900],["2011-12-29",29484.31,30343.07,29484.31,29699.0,58060],["2011-12-30",29985.25,30629.33,29054.92,29341.18,107750],["2012-01-03",29985.25,30700.89,29341.18,30700.89,108270],["2012-01-04",30772.46,30772.46,30199.94,30629.33,120004],["2012-01-05",29699.0,30557.76,29198.05,29198.05,27990],["2012-01-06",29269.61,29269.61,27766.77,27766.77,157940],["2012-01-09",27194.26,27194.26,26407.06,26407.06,147460],["2012-01-10",25977.68,27695.21,25977.68,27695.21,214500],["2012-01-11",28625.54,29054.92,28267.72,29054.92,32720],["2012-01-12",30486.2,30486.2,30486.2,30486.2,79010],["2012-01-13",31989.04,31989.04,31989.04,31989.04,74770],["2012-01-16",33420.32,33563.45,30772.46,31488.09,258970],["2012-01-17",32561.55,33062.5,31845.91,33062.5,166140],["2012-01-18",34350.65,34708.47,33992.83,34708.47,67390],["2012-01-19",35066.29,36139.74,34708.47,36139.74,40070],["2012-01-20",37571.02,37928.84,35781.93,35781.93,133450],["2012-01-30",34708.47,37571.02,34493.78,37571.02,127220],["2012-01-31",38286.66,39002.3,37213.2,37213.2,161730],["2012-02-01",37213.2,37571.02,36497.56,37571.02,136410],["2012-02-02",38644.48,39360.12,37571.02,39360.12,66060],["2012-02-03",41149.21,41149.21,40075.76,40075.76,223040],["2012-02-06",40075.76,40791.39,38286.66,40075.76,79230],["2012-02-07",40075.76,41864.85,39360.12,41864.85,97120],["2012-02-08",42938.31,43653.95,42222.67,42938.31,121500],["2012-02-09",42938.31,42938.31,41864.85,42222.67,95070],["2012-02-10",42222.67,42222.67,40791.39,41149.21,154270],["2012-02-13",40075.76,40433.58,39360.12,39360.12,215900],["2012-02-14",37928.84,40075.76,37571.02,39360.12,221140],["2012-02-15",39360.12,39360.12,37928.84,38644.48,83540],["2012-02-16",38644.48,39360.12,37928.84,37928.84,170890],["2012-02-17",39002.3,39717.94,39002.3,39717.94,145880],["2012-02-20",41507.03,41507.03,41507.03,41507.03,50010],["2012-02-21",43296.13,43296.13,41507.03,41507.03,356730],["2012-02-22",41507.03,42938.31,41507.03,42938.31,80870],["2012-02-23",43653.95,43653.95,41864.85,43296.13,153350],["2012-02-24",44369.59,44369.59,42938.31,42938.31,158390],["2012-02-27",42938.31,43653.95,41864.85,41864.85,185660],["2012-02-28",41507.03,42938.31,40791.39,40791.39,115620],["2012-02-29",40791.39,40791.39,39002.3,39360.12,475430],["2012-03-01",40433.58,41149.21,39360.12,41149.21,114060],["2012-03-02",42222.67,42938.31,41507.03,42938.31,103820],["2012-03-05",44369.59,45085.23,44369.59,45085.23,160680],["2012-03-06",45800.86,46158.68,42938.31,42938.31,218350],["2012-03-07",43296.13,43653.95,42222.67,43653.95,216010],["2012-03-08",42222.67,42938.31,41864.85,41864.85,324940],["2012-03-09",41864.85,42580.49,41507.03,42222.67,79710],["2012-03-12",44011.77,44011.77,43653.95,44011.77,133980],["2012-03-13",46158.68,46158.68,46158.68,46158.68,148390],["2012-03-14",48305.6,48305.6,48305.6,48305.6,83870],["2012-03-15",50452.51,50452.51,48305.6,50452.51,546800],["2012-03-16",51883.79,52957.25,50810.33,52957.25,412380],["2012-03-19",50810.33,52599.43,50452.51,50452.51,263880],["2012-03-20",47947.78,50094.7,47947.78,47947.78,94690],["2012-03-21",47589.96,49736.88,47589.96,49736.88,120800],["2012-03-22",48663.42,51883.79,48663.42,49736.88,67150],["2012-03-23",51883.79,51883.79,51525.97,51883.79,81240],["2012-03-26",51883.79,53672.89,51525.97,53672.89,63690],["2012-03-27",52241.61,52957.25,51168.15,51168.15,65000],["2012-03-28",51525.97,52241.61,49021.24,52241.61,207250],["2012-03-29",52957.25,52957.25,51168.15,51168.15,36680],["2012-03-30",53672.89,53672.89,52241.61,53672.89,108570],["2012-04-03",53672.89,53672.89,52599.43,52957.25,89600],["2012-04-04",53672.89,53672.89,50810.33,51525.97,66560],["2012-04-05",50810.33,52957.25,50094.7,52599.43,39630],["2012-04-06",52957.25,52957.25,51525.97,52957.25,22710],["2012-04-09",52957.25,52957.25,51525.97,52957.25,39200],["2012-04-10",52241.61,52957.25,51525.97,51525.97,66060],["2012-04-11",52957.25,52957.25,51168.15,51883.79,43750],["2012-04-12",51883.79,52241.61,51168.15,51883.79,95740],["2012-04-13",52957.25,52957.25,52241.61,52957.25,33550],["2012-04-16",53672.89,53672.89,51883.79,51883.79,111910],["2012-04-17",51883.79,52241.61,51168.15,51525.97,131990],["2012-04-18",51883.79,51883.79,50810.33,50810.33,121930],["2012-04-19",50810.33,52241.61,50452.51,52241.61,82580],["2012-04-20",52599.43,52599.43,51525.97,51525.97,58700],["2012-04-23",51883.79,51883.79,50810.33,50810.33,50080],["2012-04-24",50810.33,50810.33,49379.06,49736.88,76760],["2012-04-25",51525.97,51883.79,50094.7,51525.97,93960],["2012-04-26",50452.51,50810.33,49379.06,49379.06,139420],["2012-04-27",50452.51,50452.51,49021.24,49736.88,44430],["2012-05-02",49379.06,50452.51,49379.06,49736.88,93480],["2012-05-03",48663.42,49736.88,48305.6,49021.24,81130],["2012-05-04",48663.42,49736.88,48663.42,49021.24,84520],["2012-05-07",49379.06,51168.15,48663.42,51168.15,102330],["2012-05-08",50810.33,50810.33,49379.06,49379.06,67550],["2012-05-09",50810.33,50810.33,49021.24,49021.24,94000],["2012-05-10",49021.24,49379.06,47947.78,47947.78,119270],["2012-05-11",48663.42,48663.42,47232.14,47232.14,93740],["2012-05-14",46158.68,47232.14,45085.23,45085.23,101480],["2012-05-15",42938.31,44727.41,42938.31,42938.31,254960],["2012-05-16",42938.31,43296.13,40791.39,40791.39,543930],["2012-05-17",40791.39,41507.03,39002.3,39002.3,436240],["2012-05-18",39002.3,39002.3,37213.2,38286.66,486970],["2012-05-21",40075.76,40075.76,39002.3,40075.76,996590],["2012-05-22",40791.39,41149.21,39002.3,39360.12,209070],["2012-05-23",39360.12,39360.12,37928.84,37928.84,108330],["2012-05-24",37928.84,38286.66,36139.74,36497.56,371190],["2012-05-25",37571.02,38286.66,37213.2,38286.66,210970],["2012-05-28",39897.19,39897.19,37334.98,37334.98,263660],["2012-05-29",37334.98,37334.98,35724.45,35870.87,382500],["2012-05-30",37334.98,37334.98,36236.9,36383.31,380280],["2012-05-31",36310.1,37701.01,35870.87,36090.48,237790],["2012-06-01",36602.93,37334.98,36310.1,36602.93,205770],["2012-06-04",37334.98,37334.98,35138.81,35138.81,344760],["2012-06-05",34113.93,35578.04,34113.93,35212.01,282560],["2012-06-06",35138.81,36236.9,35138.81,36163.69,117670],["2012-06-07",36602.93,37701.01,36310.1,37701.01,593680],["2012-06-08",37701.01,38433.07,36968.95,36968.95,253590],["2012-06-11",36968.95,37701.01,36310.1,36310.1,271320],["2012-06-12",36236.9,36968.95,35724.45,35724.45,124400],["2012-06-13",36017.28,36017.28,35358.43,35504.84,173810],["2012-06-14",35504.84,36163.69,35358.43,35358.43,248880],["2012-06-15",35358.43,36968.95,35358.43,36968.95,263650],["2012-06-18",38067.04,38433.07,36968.95,36968.95,435640],["2012-06-19",36968.95,37334.98,36163.69,36236.9,993504],["2012-06-20",36529.72,36529.72,36017.28,36383.31,55510],["2012-06-21",36236.9,36456.51,36017.28,36017.28,90070],["2012-06-22",35651.25,36236.9,35285.22,35504.84,170350],["2012-06-25",35504.84,35724.45,34406.75,34406.75,171770],["2012-06-26",34040.72,34406.75,32723.02,32723.02,357970],["2012-06-27",32942.63,33089.04,31844.54,31844.54,183550],["2012-06-28",31478.52,31624.93,30673.25,30966.07,221250],["2012-06-29",32503.4,32503.4,31478.52,32137.37,213140],["2012-07-02",32356.99,32430.19,31698.13,31698.13,79110],["2012-07-03",31478.52,31624.93,30600.05,30673.25,93290],["2012-07-04",30307.22,31405.31,30307.22,30600.05,77530],["2012-07-05",30234.02,31258.9,30234.02,31258.9,85890],["2012-07-06",31258.9,32503.4,31185.69,31917.75,146790],["2012-07-09",31917.75,31917.75,30600.05,30600.05,71880],["2012-07-10",30307.22,31258.9,30014.4,30014.4,121830],["2012-07-11",30526.84,30526.84,30014.4,30160.81,196650],["2012-07-12",30160.81,30453.63,29941.19,30307.22,127640],["2012-07-13",30307.22,31771.34,30307.22,31624.93,299020],["2012-07-16",31551.72,31624.93,30819.66,30819.66,98250],["2012-07-17",30746.46,31917.75,30746.46,31478.52,382030],["2012-07-18",31478.52,31917.75,31258.9,31917.75,534900],["2012-07-19",31844.54,33455.07,31844.54,33455.07,1753130],["2012-07-20",35065.6,35065.6,34919.19,35065.6,1255850],["2012-07-23",35138.81,36383.31,34260.34,34260.34,424380],["2012-07-24",33967.51,33967.51,32576.6,32576.6,420680],["2012-07-25",31698.13,32210.57,31112.49,31112.49,521740],["2012-07-26",31112.49,31771.34,30600.05,30892.87,325910],["2012-07-27",30892.87,31405.31,30014.4,30160.81,377410],["2012-07-30",30087.6,30453.63,29941.19,30160.81,273030],["2012-07-31",30160.81,30892.87,30160.81,30234.02,260230],["2012-08-01",30307.22,30307.22,29428.75,29721.58,390660],["2012-08-02",29794.78,30234.02,29794.78,29867.99,195860],["2012-08-03",29867.99,30380.43,29794.78,29867.99,251280],["2012-08-06",30014.4,31039.28,30014.4,30600.05,355110],["2012-08-07",30673.25,30673.25,29941.19,30234.02,361520],["2012-08-08",30600.05,30600.05,30014.4,30087.6,144110],["2012-08-09",30087.6,31551.72,30087.6,30892.87,540140],["2012-08-10",30966.07,31624.93,30746.46,30966.07,304610],["2012-08-13",30819.66,30892.87,30453.63,30526.84,190240],["2012-08-14",30453.63,30966.07,30453.63,30673.25,168970],["2012-08-15",30746.46,30892.87,30380.43,30453.63,264170],["2012-08-16",30380.43,30600.05,30307.22,30380.43,222650],["2012-08-17",30380.43,30526.84,30307.22,30380.43,280650],["2012-08-20",30746.46,31039.28,30453.63,30673.25,196980],["2012-08-21",30380.43,30380.43,29209.13,29209.13,516090],["2012-08-22",27818.22,28696.69,27818.22,27818.22,725320],["2012-08-23",26500.52,26573.72,26427.31,26427.31,234960],["2012-08-24",25109.61,27012.96,25109.61,25695.25,959400],["2012-08-27",25329.22,25622.05,24450.75,24450.75,258590],["2012-08-28",23352.67,23938.31,23279.46,23279.46,677010],["2012-08-29",23791.9,24084.72,23279.46,23645.49,675580],["2012-08-30",23572.28,23865.11,23279.46,23279.46,666760],["2012-08-31",23425.87,23572.28,22327.78,22327.78,616350],["2012-09-04",22327.78,23059.84,22327.78,22620.61,523210],["2012-09-05",22840.23,22840.23,21522.52,21595.73,602080],["2012-09-06",21376.11,21522.52,20570.84,20570.84,710700],["2012-09-07",20570.84,20936.87,19838.79,20131.61,462430],["2012-09-10",20058.4,20131.61,19179.93,19179.93,475920],["2012-09-11",18228.26,18960.32,18228.26,18301.46,568900],["2012-09-12",18521.08,19179.93,18521.08,19179.93,119080],["2012-09-13",20131.61,20131.61,20131.61,20131.61,121610],["2012-09-14",21083.28,21083.28,21083.28,21083.28,178900],["2012-09-17",22108.17,22108.17,22108.17,22108.17,220300],["2012-09-18",23206.25,23206.25,21229.7,21961.76,2319060],["2012-09-19",22327.78,23059.84,22254.58,23059.84,1352460],["2012-09-20",24157.93,24157.93,23938.31,24157.93,2017460],["2012-09-21",25109.61,25329.22,24157.93,25329.22,2948320],["2012-09-24",24523.96,24889.99,24084.72,24084.72,686430],["2012-09-25",23425.87,24084.72,22913.43,22913.43,548420],["2012-09-26",22620.61,24011.52,22620.61,23791.9,464820],["2012-09-27",23645.49,24157.93,23572.28,23865.11,374850],["2012-09-28",24157.93,24157.93,23718.7,23718.7,347460],["2012-10-01",23718.7,23718.7,22547.4,22547.4,432260],["2012-10-02",22547.4,23279.46,21449.31,21595.73,340030],["2012-10-03",21595.73,22620.61,21595.73,22181.37,212050],["2012-10-04",21815.34,22181.37,21595.73,21595.73,161650],["2012-10-05",21595.73,21961.76,21522.52,21888.55,212020],["2012-10-08",21815.34,22620.61,21815.34,22547.4,184990],["2012-10-09",22547.4,23133.05,22327.78,22913.43,769280],["2012-10-10",22767.02,23425.87,22620.61,23133.05,154780],["2012-10-11",23425.87,23865.11,23059.84,23133.05,170900],["2012-10-12",23059.84,23059.84,22767.02,22767.02,264330],["2012-10-15",23059.84,23059.84,22108.17,22108.17,221400],["2012-10-16",22547.4,22986.64,22181.37,22986.64,137440],["2012-10-17",23206.25,23206.25,22400.99,22400.99,242960],["2012-10-18",22474.2,22913.43,22474.2,22474.2,183020],["2012-10-19",22474.2,22693.81,21888.55,22254.58,268650],["2012-10-22",22254.58,22840.23,22034.96,22767.02,168230],["2012-10-23",22767.02,23133.05,22693.81,22840.23,212200],["2012-10-24",22913.43,22913.43,22547.4,22693.81,122040],["2012-10-25",22400.99,22547.4,22181.37,22181.37,168710],["2012-10-26",22620.61,22620.61,22181.37,22474.2,99800],["2012-10-29",22181.37,22620.61,22181.37,22327.78,60190],["2012-10-30",22327.78,22327.78,21961.76,21961.76,152930],["2012-10-31",22034.96,22181.37,21742.14,21961.76,147450],["2012-11-01",22254.58,22254.58,21815.34,21815.34,48040],["2012-11-02",20863.67,21010.08,20790.46,20790.46,232990],["2012-11-05",19838.79,20644.05,19765.58,19765.58,295680],["2012-11-06",19765.58,19985.2,19106.73,19326.34,233980],["2012-11-07",19692.37,20278.02,19545.96,20278.02,419970],["2012-11-08",21010.08,21229.7,20790.46,21229.7,587060],["2012-11-09",21083.28,21522.52,20936.87,20936.87,175980],["2012-11-12",20936.87,21083.28,20570.84,20863.67,350640],["2012-11-13",20717.26,21668.93,20644.05,20863.67,451610],["2012-11-14",20936.87,21302.9,20790.46,20790.46,111430],["2012-11-15",20936.87,20936.87,20204.81,20278.02,362580],["2012-11-16",20717.26,20863.67,20497.64,20497.64,454660],["2012-11-19",20497.64,20717.26,20351.23,20351.23,173440],["2012-11-20",20351.23,20570.84,20204.81,20351.23,328630],["2012-11-21",20424.43,20497.64,20204.81,20278.02,124400],["2012-11-22",20131.61,20497.64,20131.61,20278.02,178640],["2012-11-23",20351.23,20863.67,20278.02,20351.23,378170],["2012-11-26",20351.23,20497.64,20204.81,20351.23,156030],["2012-11-27",20278.02,20497.64,20278.02,20278.02,97650],["2012-11-28",20278.02,20278.02,20058.4,20058.4,219890],["2012-11-29",20351.23,20351.23,20131.61,20131.61,183590],["2012-11-30",20131.61,20278.02,19985.2,19985.2,190570],["2012-12-03",20058.4,20058.4,19545.96,20058.4,356890],["2012-12-04",19985.2,20717.26,19911.99,20644.05,468960],["2012-12-05",20863.67,20936.87,20644.05,20717.26,247370],["2012-12-06",20717.26,20717.26,20424.43,20497.64,136540],["2012-12-07",20497.64,20570.84,20351.23,20351.23,176960],["2012-12-10",20424.43,20863.67,20424.43,20644.05,224040],["2012-12-11",20717.26,21595.73,20644.05,21376.11,679860],["2012-12-12",21376.11,22400.99,21229.7,22400.99,593250],["2012-12-13",23425.87,23499.08,23059.84,23279.46,699850],["2012-12-14",23279.46,24011.52,23206.25,23499.08,585350],["2012-12-17",22547.4,23499.08,22547.4,22620.61,785690],["2012-12-18",22474.2,23059.84,21888.55,22547.4,546000],["2012-12-19",23645.49,23645.49,23645.49,23645.49,349340],["2012-12-20",24816.78,24816.78,24743.58,24816.78,852550],["2012-12-21",24889.99,25914.87,24816.78,25182.81,1354950],["2012-12-24",25036.4,25988.08,24670.37,25988.08,512550],["2012-12-25",25768.46,26427.31,25768.46,25841.67,465450],["2012-12-26",25841.67,26280.9,25768.46,26134.49,355440],["2012-12-27",26061.28,27232.58,26061.28,26939.75,521790],["2012-12-28",27232.58,28184.25,27232.58,28111.05,597350],["2013-01-02",29135.93,29501.96,28916.31,29501.96,312150],["2013-01-03",30673.25,30966.07,29941.19,30966.07,1288550],["2013-01-04",31112.49,32503.4,30966.07,32503.4,507990],["2013-01-07",34113.93,34113.93,34040.72,34113.93,160150],["2013-01-08",35797.66,35797.66,35138.81,35797.66,814150],["2013-01-09",37334.98,37334.98,34040.72,34040.72,1099740],["2013-01-10",32430.19,35724.45,32356.99,35724.45,1482200],["2013-01-11",36968.95,36968.95,34406.75,34406.75,500180],["2013-01-14",33674.69,33821.1,32723.02,32723.02,808550],["2013-01-15",32576.6,33601.49,30892.87,32283.78,652740],["2013-01-16",33089.04,34479.96,32942.63,34040.72,550030],["2013-01-17",34040.72,34333.54,32210.57,32210.57,332240],["2013-01-18",33235.46,33674.69,31844.54,32723.02,422620],["2013-01-21",32723.02,32942.63,31844.54,31844.54,226380],["2013-01-22",31478.52,32137.37,30160.81,30746.46,457370],["2013-01-23",31478.52,32210.57,30673.25,31112.49,429720],["2013-01-24",31112.49,33235.46,31112.49,33235.46,439670],["2013-01-25",33967.51,35504.84,33821.1,35504.84,839880],["2013-01-28",36968.95,37701.01,36602.93,37701.01,862260],["2013-01-29",37701.01,39897.19,35138.81,38433.07,1057470],["2013-01-30",39531.16,40995.28,38067.04,40263.22,538790],["2013-01-31",39165.13,39897.19,37701.01,38433.07,1016660],["2013-02-01",37701.01,40995.28,37334.98,40995.28,884370],["2013-02-04",42459.39,43191.45,41361.31,42459.39,519670],["2013-02-05",41727.33,42459.39,40995.28,40995.28,561500],["2013-02-06",41361.31,43557.48,41361.31,43557.48,730270],["2013-02-07",43557.48,44655.57,42459.39,42459.39,445630],["2013-02-08",42459.39,44289.54,42093.36,43557.48,282980],["2013-02-18",45021.6,45021.6,42093.36,42093.36,174690],["2013-02-19",41727.33,42825.42,41361.31,42459.39,468680],["2013-02-20",42093.36,43557.48,42093.36,43557.48,293700],["2013-02-21",43557.48,43557.48,40629.25,40629.25,353260],["2013-02-22",41727.33,42093.36,38067.04,39165.13,437250],["2013-02-25",40263.22,41361.31,38799.1,40263.22,259480],["2013-02-26",39897.19,40263.22,37701.01,37701.01,354580],["2013-02-27",37701.01,37701.01,35504.84,36602.93,428640],["2013-02-28",38067.04,39165.13,38067.04,39165.13,235610],["2013-03-01",40263.22,41727.33,39897.19,41361.31,446680],["2013-03-04",41361.31,41361.31,38799.1,38799.1,375750],["2013-03-05",38433.07,38433.07,36236.9,36968.95,252240],["2013-03-06",38433.07,39531.16,36968.95,39531.16,249400],["2013-03-07",38799.1,39897.19,37334.98,37334.98,255320],["2013-03-08",38799.1,39165.13,37334.98,38433.07,135170],["2013-03-11",38433.07,39165.13,36602.93,37701.01,918510],["2013-03-12",37701.01,38799.1,36602.93,38433.07,631250],["2013-03-13",37701.01,38799.1,36529.72,37334.98,786520],["2013-03-14",36968.95,37334.98,36602.93,37334.98,541350],["2013-03-15",37701.01,38799.1,37334.98,38067.04,1200540],["2013-03-18",38067.04,38433.07,36968.95,36968.95,344470],["2013-03-19",36602.93,38067.04,36602.93,38067.04,529620],["2013-03-20",38067.04,38433.07,37334.98,37334.98,273720],["2013-03-21",38067.04,38433.07,37334.98,37334.98,455730],["2013-03-22",37701.01,37701.01,36310.1,36602.93,530080],["2013-03-25",37334.98,38067.04,36968.95,37701.01,383890],["2013-03-26",38067.04,38067.04,37334.98,37334.98,217750],["2013-03-27",37701.01,37701.01,36602.93,36968.95,322320],["2013-03-28",36968.95,37334.98,36602.93,36968.95,222130],["2013-03-29",36602.93,36968.95,36310.1,36310.1,314430],["2013-04-01",36602.93,38799.1,36456.51,38799.1,723530],["2013-04-02",39165.13,41361.31,39165.13,40995.28,991010],["2013-04-03",40629.25,41727.33,40263.22,40263.22,609810],["2013-04-04",40263.22,40995.28,38799.1,38799.1,654690],["2013-04-05",39165.13,40263.22,38799.1,40263.22,250880],["2013-04-08",40995.28,40995.28,39897.19,40995.28,322530],["2013-04-09",40263.22,40995.28,39897.19,39897.19,222780],["2013-04-10",39897.19,40263.22,37334.98,37334.98,490850],["2013-04-11",37334.98,38433.07,37334.98,38067.04,509350],["2013-04-12",38067.04,38799.1,36602.93,37334.98,694430],["2013-04-15",36968.95,36968.95,35724.45,35724.45,364260],["2013-04-16",34845.98,35797.66,33894.31,34772.78,419780],["2013-04-17",35504.84,35870.87,34699.57,34919.19,187330],["2013-04-18",34845.98,34845.98,32942.63,32942.63,361850],["2013-04-22",32942.63,33455.07,32503.4,32942.63,430050],["2013-04-23",32942.63,34040.72,32942.63,33674.69,206230],["2013-04-24",33674.69,33967.51,32942.63,33089.04,234740],["2013-04-25",33089.04,34772.78,33089.04,33674.69,188060],["2013-04-26",34040.72,34626.37,33381.87,34333.54,302020],["2013-05-02",34040.72,34626.37,33674.69,33674.69,78260],["2013-05-03",33674.69,34187.13,33674.69,33747.9,71930],["2013-05-06",34333.54,36017.28,33967.51,36017.28,324270],["2013-05-07",36017.28,37334.98,35504.84,36968.95,441300],["2013-05-08",36602.93,36968.95,35944.07,36236.9,101240],["2013-05-09",36236.9,37334.98,36236.9,36602.93,247830],["2013-05-10",36602.93,37334.98,36602.93,36968.95,242770],["2013-05-13",36968.95,38799.1,36968.95,38799.1,453840],["2013-05-14",38799.1,38799.1,36968.95,37334.98,172870],["2013-05-15",37701.01,38067.04,36602.93,37701.01,44560],["2013-05-16",37334.98,38067.04,36968.95,37701.01,255190],["2013-05-17",37701.01,37701.01,36602.93,36602.93,85590],["2013-05-20",37334.98,38067.04,36236.9,37701.01,75920],["2013-05-21",37701.01,38433.07,36968.95,38067.04,269990],["2013-05-22",38799.1,40263.22,38433.07,39531.16,572400],["2013-05-23",38799.1,39897.19,38433.07,38433.07,423480],["2013-05-24",38067.04,39165.13,38067.04,38067.04,217430],["2013-05-27",38799.1,39165.13,38433.07,38433.07,246970],["2013-05-28",38799.1,39897.19,38433.07,38799.1,381730],["2013-05-29",39165.13,39165.13,37701.01,37701.01,259940],["2013-05-30",38067.04,38799.1,37334.98,38433.07,174570],["2013-05-31",39165.13,39165.13,37701.01,37701.01,222730],["2013-06-03",38067.04,38433.07,37334.98,37701.01,104940],["2013-06-04",38067.04,38433.07,36602.93,36602.93,350810],["2013-06-05",37334.98,37701.01,36968.95,37701.01,108630],["2013-06-06",37701.01,38067.04,37334.98,38067.04,164810],["2013-06-07",38433.07,38799.1,38067.04,38067.04,279000],["2013-06-10",38433.07,40263.22,38067.04,38067.04,757000],["2013-06-11",38433.07,39165.13,38433.07,38433.07,403170],["2013-06-12",38433.07,39165.13,37701.01,37701.01,387250],["2013-06-13",38455.03,38832.04,37625.61,38078.02,327130],["2013-06-14",38078.02,38455.03,36946.99,36946.99,336710],["2013-06-17",36946.99,37701.01,35665.16,35740.56,498610],["2013-06-18",35589.76,36192.97,35438.95,35966.77,417540],["2013-06-19",36494.58,37550.21,36192.97,37324.0,283270],["2013-06-20",36946.99,37474.81,36192.97,36192.97,226720],["2013-06-21",36042.17,36946.99,35891.36,35891.36,631730],["2013-06-24",36117.57,36117.57,34307.92,34609.53,652620],["2013-06-25",34307.92,34534.13,32196.67,32422.87,752980],["2013-06-26",31744.25,32649.08,30914.83,31291.84,655490],["2013-06-27",31291.84,32272.07,31291.84,32196.67,373900],["2013-06-28",32573.68,32799.88,31744.25,31744.25,439410],["2013-07-01",31744.25,31970.46,30990.23,31442.64,215080],["2013-07-02",31291.84,32799.88,31291.84,32799.88,441260],["2013-07-03",32649.08,32799.88,32045.86,32045.86,328970],["2013-07-04",32347.47,32347.47,32045.86,32045.86,111030],["2013-07-05",32347.47,32422.87,31970.46,31970.46,231780],["2013-07-08",31970.46,32272.07,31668.85,32121.26,163890],["2013-07-09",32121.26,32196.67,31819.65,31895.06,66040],["2013-07-10",32196.67,32196.67,31442.64,31442.64,254200],["2013-07-11",31518.05,31593.45,30914.83,31291.84,407780],["2013-07-12",31442.64,32121.26,31442.64,32121.26,253280],["2013-07-15",32272.07,33026.09,32196.67,32724.48,393400],["2013-07-16",32498.27,32799.88,32498.27,32573.68,209650],["2013-07-17",32498.27,32573.68,32121.26,32347.47,292530],["2013-07-18",32422.87,32573.68,32121.26,32121.26,208690],["2013-07-19",32121.26,33478.5,32121.26,33176.89,498370],["2013-07-22",33553.9,34911.14,33553.9,34911.14,795220],["2013-07-23",34760.33,34760.33,33252.29,33629.3,282300],["2013-07-24",33629.3,33704.71,32573.68,32573.68,335750],["2013-07-25",32573.68,32799.88,31668.85,31668.85,329660],["2013-07-26",32045.86,32724.48,31442.64,32045.86,312430],["2013-07-29",32045.86,32045.86,30990.23,31141.04,284560],["2013-07-30",31141.04,31668.85,31141.04,31593.45,145180],["2013-07-31",31668.85,31668.85,31291.84,31442.64,242200],["2013-08-01",31367.24,31518.05,30914.83,31141.04,424170],["2013-08-02",31141.04,31819.65,31141.04,31442.64,152070],["2013-08-05",31744.25,31744.25,31291.84,31518.05,211440],["2013-08-06",31518.05,31668.85,31291.84,31518.05,193470],["2013-08-07",31518.05,32121.26,31367.24,31744.25,476160],["2013-08-08",31744.25,32196.67,31367.24,31367.24,226050],["2013-08-09",31593.45,31819.65,31518.05,31518.05,397980],["2013-08-12",31668.85,31895.06,31367.24,31518.05,116310],["2013-08-13",31668.85,31668.85,31065.63,31065.63,274170],["2013-08-14",31291.84,31518.05,30990.23,31518.05,399100],["2013-08-15",31518.05,32045.86,31518.05,31593.45,723660],["2013-08-16",31668.85,31819.65,31442.64,31593.45,344680],["2013-08-19",31819.65,32649.08,31668.85,32121.26,907740],["2013-08-20",32196.67,32347.47,31744.25,31744.25,377410],["2013-08-21",31744.25,31819.65,31367.24,31518.05,388030],["2013-08-22",31668.85,31668.85,30839.43,30990.23,553840],["2013-08-23",31065.63,31216.44,28878.98,29180.58,1462460],["2013-08-26",29180.58,29482.19,28049.55,29406.79,716250],["2013-08-27",29406.79,29406.79,28652.77,28652.77,283540],["2013-08-28",28200.36,28275.76,26843.12,26843.12,1126120],["2013-08-29",27069.33,27370.94,25636.69,25636.69,1023100],["2013-08-30",25636.69,27069.33,25335.08,27069.33,516020],["2013-09-03",27144.73,27823.35,26843.12,26843.12,618120],["2013-09-04",26843.12,26918.52,25938.3,26089.1,465240],["2013-09-05",26164.5,27672.54,26164.5,27597.14,742230],["2013-09-06",27823.35,28200.36,27069.33,27898.75,874040],["2013-09-09",27521.74,27597.14,26918.52,26993.93,497550],["2013-09-10",27144.73,27521.74,27144.73,27370.94,447830],["2013-09-11",27521.74,27823.35,27144.73,27446.34,530290],["2013-09-12",27295.53,27521.74,27220.13,27295.53,326410],["2013-09-13",27295.53,27672.54,27220.13,27220.13,812070],["2013-09-16",27069.33,27144.73,26390.71,26466.11,1020040],["2013-09-17",26466.11,26918.52,26466.11,26767.72,287790],["2013-09-18",26767.72,26843.12,26315.31,26315.31,343260],["2013-09-19",26767.72,27747.95,26692.32,26993.93,1160760],["2013-09-20",27069.33,27144.73,26767.72,26767.72,430790],["2013-09-23",26692.32,27144.73,26616.92,26993.93,375000],["2013-09-24",27069.33,27747.95,26993.93,27597.14,1011510],["2013-09-25",27747.95,28501.97,27672.54,27974.15,1181240],["2013-09-26",27974.15,28200.36,27672.54,27898.75,511080],["2013-09-27",28049.55,28351.16,27672.54,27898.75,659960],["2013-09-30",27974.15,28426.56,27974.15,28200.36,466980],["2013-10-01",28351.16,29482.19,28200.36,28954.38,1603450],["2013-10-02",29105.18,29783.8,29105.18,29783.8,784300],["2013-10-03",29783.8,29783.8,29255.99,29406.79,716740],["2013-10-04",29105.18,29708.4,28954.38,29482.19,641780],["2013-10-07",29557.59,30462.42,29557.59,30311.61,726250],["2013-10-08",30160.81,30387.02,29783.8,30010.01,737000],["2013-10-09",30010.01,30160.81,29557.59,29557.59,454490],["2013-10-10",29557.59,29783.8,29029.78,29029.78,867570],["2013-10-11",29255.99,29557.59,29105.18,29105.18,499030],["2013-10-14",29029.78,29180.58,28652.77,28652.77,301280],["2013-10-15",28652.77,29029.78,28652.77,28878.98,296100],["2013-10-16",28954.38,29557.59,28954.38,29406.79,326310],["2013-10-17",29859.2,29859.2,29482.19,29482.19,307310],["2013-10-18",29406.79,29708.4,29255.99,29633.0,409730],["2013-10-21",29783.8,30688.62,29633.0,30160.81,839130],["2013-10-22",30160.81,30160.81,29633.0,29859.2,370150],["2013-10-23",30010.01,30764.03,30010.01,30613.22,719880],["2013-10-24",30613.22,31141.04,30462.42,30613.22,653950],["2013-10-25",30613.22,30764.03,30160.81,30311.61,381110],["2013-10-28",30311.61,30613.22,29859.2,29859.2,243490],["2013-10-29",29633.0,30537.82,29557.59,30387.02,324090],["2013-10-30",30462.42,30462.42,30160.81,30387.02,182400],["2013-10-31",30160.81,30311.61,29859.2,30010.01,264420],["2013-11-01",30010.01,30010.01,29708.4,29708.4,257000],["2013-11-04",29708.4,29934.6,29708.4,29783.8,162180],["2013-11-05",29783.8,30236.21,29783.8,30236.21,276400],["2013-11-06",30236.21,30537.82,30236.21,30387.02,294640],["2013-11-07",30387.02,30462.42,30010.01,30010.01,210070],["2013-11-08",29934.6,30160.81,29783.8,29859.2,263450],["2013-11-11",29783.8,30236.21,29783.8,30085.41,353930],["2013-11-12",30085.41,30160.81,29557.59,29708.4,405890],["2013-11-13",29708.4,29708.4,29331.39,29406.79,426440],["2013-11-14",29708.4,29708.4,29406.79,29406.79,158670],["2013-11-15",29633.0,29783.8,29482.19,29633.0,119940],["2013-11-18",29934.6,30085.41,29859.2,29859.2,299580],["2013-11-19",29859.2,30085.41,29783.8,29859.2,470430],["2013-11-20",29934.6,30010.01,29633.0,29783.8,401130],["2013-11-21",29859.2,30387.02,29633.0,29708.4,922030],["2013-11-22",29783.8,30010.01,29633.0,29859.2,321260],["2013-11-25",30010.01,31065.63,30010.01,30914.83,1360940],["2013-11-26",30839.43,31593.45,30764.03,31216.44,638250],["2013-11-27",31216.44,31593.45,31141.04,31367.24,427030],["2013-11-28",31141.04,31367.24,30914.83,31216.44,526090],["2013-11-29",31291.84,31367.24,30990.23,31141.04,366970],["2013-12-02",30914.83,31141.04,30613.22,30688.62,350780],["2013-12-03",30613.22,31367.24,30613.22,31141.04,364510],["2013-12-04",31291.84,31291.84,30914.83,30914.83,263340],["2013-12-05",30688.62,30914.83,30462.42,30537.82,370060],["2013-12-06",30537.82,31065.63,30462.42,30537.82,236720],["2013-12-09",30839.43,30839.43,30537.82,30537.82,278460],["2013-12-10",30839.43,30839.43,30160.81,30236.21,281700],["2013-12-11",30311.61,30387.02,29331.39,29406.79,850210],["2013-12-12",29406.79,30236.21,29406.79,29783.8,641530],["2013-12-13",29859.2,30010.01,29557.59,29557.59,289410],["2013-12-16",29557.59,29783.8,29255.99,29255.99,354730],["2013-12-17",29255.99,29557.59,29105.18,29406.79,445950],["2013-12-18",29180.58,29406.79,29180.58,29331.39,146390],["2013-12-19",29331.39,29557.59,29255.99,29255.99,320230],["2013-12-20",29406.79,29783.8,29180.58,29180.58,911900],["2013-12-23",29708.4,29708.4,29255.99,29482.19,207330],["2013-12-24",29482.19,29482.19,29105.18,29105.18,206740],["2013-12-25",29180.58,29331.39,28954.38,28954.38,269420],["2013-12-26",28954.38,29180.58,28954.38,29029.78,209110],["2013-12-27",29029.78,29180.58,28878.98,28878.98,132150],["2013-12-30",28728.17,28803.57,28200.36,28275.76,314220],["2013-12-31",28275.76,28652.77,28275.76,28501.97,220550],["2014-01-02",28501.97,28803.57,28426.56,28501.97,87000],["2014-01-03",28652.77,28652.77,28426.56,28577.37,87240],["2014-01-06",28652.77,29029.78,28501.97,28878.98,162320],["2014-01-07",28878.98,29255.99,28878.98,28954.38,224330],["2014-01-08",28954.38,29105.18,28878.98,28954.38,149880],["2014-01-09",28954.38,29255.99,28803.57,29255.99,420190],["2014-01-10",29331.39,29783.8,29331.39,29482.19,551860],["2014-01-13",29557.59,29557.59,29180.58,29180.58,125420],["2014-01-14",29331.39,29557.59,29255.99,29255.99,186640],["2014-01-15",29255.99,29406.79,29180.58,29255.99,312780],["2014-01-16",29255.99,29406.79,29029.78,29180.58,330270],["2014-01-17",29783.8,31216.44,29783.8,31216.44,2071220],["2014-01-20",33176.89,33327.7,33026.09,33327.7,747920],["2014-01-21",35288.15,35589.76,34006.31,35589.76,1814730],["2014-01-22",35288.15,37399.4,35061.94,36192.97,2055000],["2014-01-23",35815.96,36192.97,34684.93,34684.93,861960],["2014-01-24",35061.94,35589.76,34157.12,34684.93,738470],["2014-01-27",34684.93,35288.15,34458.73,35061.94,407950],["2014-02-06",35061.94,36117.57,34684.93,36117.57,808170],["2014-02-07",36494.58,36494.58,34383.32,34911.14,397570],["2014-02-10",35212.75,35212.75,34307.92,34911.14,483650],["2014-02-11",35438.95,35438.95,34458.73,34609.53,642530],["2014-02-12",34609.53,36569.98,34609.53,36343.78,875470],["2014-02-13",36946.99,37173.2,36117.57,36268.37,459580],["2014-02-14",36268.37,36569.98,35891.36,36042.17,379390],["2014-02-17",35815.96,35966.77,35363.55,35815.96,485480],["2014-02-18",35438.95,36419.18,35438.95,36042.17,292890],["2014-02-19",36494.58,36569.98,35891.36,36268.37,512560],["2014-02-20",36192.97,36343.78,33780.11,34760.33,663780],["2014-02-21",34684.93,35438.95,34232.52,34684.93,287430],["2014-02-24",34383.32,35061.94,34232.52,34911.14,223550],["2014-02-25",34911.14,35665.16,34684.93,35589.76,520350],["2014-02-26",35891.36,35966.77,35288.15,35740.56,308640],["2014-02-27",35740.56,36569.98,35137.34,35137.34,660790],["2014-02-28",35438.95,36117.57,34986.54,35363.55,480610],["2014-03-03",35815.96,36268.37,35061.94,35061.94,423200],["2014-03-04",34383.32,35061.94,34157.12,34684.93,321810],["2014-03-05",35137.34,35137.34,34609.53,34760.33,261410],["2014-03-06",34684.93,35137.34,34684.93,34911.14,312020],["2014-03-07",35061.94,35514.35,34986.54,35061.94,254610],["2014-03-10",35438.95,35815.96,35137.34,35815.96,516970],["2014-03-11",36042.17,37701.01,35815.96,37550.21,1303120],["2014-03-12",38078.02,39963.07,37701.01,38455.03,945810],["2014-03-13",38455.03,38832.04,37324.0,38455.03,685310],["2014-03-14",38078.02,38455.03,37248.6,37474.81,575950],["2014-03-17",37474.81,37550.21,36871.59,37022.39,595190],["2014-03-18",36946.99,37022.39,36569.98,36796.19,355110],["2014-03-19",36796.19,37324.0,36720.79,36796.19,376020],["2014-03-20",36796.19,36871.59,36192.97,36268.37,583330],["2014-03-21",36268.37,36946.99,35815.96,35815.96,1995080],["2014-03-24",36645.38,36946.99,36343.78,36494.58,367970],["2014-03-25",36871.59,36871.59,35589.76,35589.76,531730],["2014-03-26",35589.76,35891.36,34232.52,34232.52,1211980],["2014-03-27",34232.52,34684.93,34006.31,34307.92,567990],["2014-03-28",34307.92,35061.94,34307.92,34609.53,466230],["2014-03-31",34609.53,35061.94,33855.51,34006.31,493870],["2014-04-01",34006.31,34006.31,32045.86,32573.68,752090],["2014-04-02",32649.08,33101.49,31518.05,32573.68,640900],["2014-04-03",32498.27,32950.69,32422.87,32875.28,335600],["2014-04-04",33101.49,33101.49,32422.87,32498.27,383010],["2014-04-07",32573.68,33553.9,32498.27,33553.9,405000],["2014-04-08",33553.9,34006.31,33403.1,33629.3,275020],["2014-04-10",33629.3,33930.91,33403.1,33478.5,288390],["2014-04-11",33176.89,33327.7,32724.48,33026.09,401380],["2014-04-14",33026.09,33403.1,32649.08,32649.08,267230],["2014-04-15",32498.27,32950.69,31895.06,31895.06,313230],["2014-04-16",31895.06,31895.06,30462.42,30462.42,493140],["2014-04-17",30914.83,31216.44,30462.42,30990.23,365070],["2014-04-18",30914.83,30914.83,29783.8,29859.2,359970],["2014-04-21",29783.8,29859.2,29105.18,29105.18,338640],["2014-04-22",29105.18,29406.79,28124.96,29406.79,643940],["2014-04-23",28275.76,29180.58,28275.76,28577.37,327960],["2014-04-24",28577.37,28577.37,28124.96,28124.96,490070],["2014-04-25",28426.56,28878.98,28426.56,28577.37,314570],["2014-04-28",28577.37,28803.57,27898.75,27974.15,442240],["2014-04-29",27898.75,28049.55,27597.14,27672.54,271610],["2014-05-05",27898.75,27898.75,25862.89,26164.5,334620],["2014-05-06",26164.5,26164.5,24656.46,25410.48,486230],["2014-05-07",25335.08,27144.73,25335.08,27144.73,541230],["2014-05-08",27144.73,27144.73,25259.68,25259.68,893860],["2014-05-09",25259.68,26616.92,25259.68,26390.71,786220],["2014-05-12",25636.69,25636.69,24581.06,24581.06,583660],["2014-05-13",24581.06,25561.29,24581.06,25108.87,820760],["2014-05-14",25259.68,26843.12,25259.68,26843.12,948050],["2014-05-15",26843.12,28275.76,25636.69,26767.72,834940],["2014-05-16",27144.73,28049.55,27144.73,28049.55,598210],["2014-05-19",28124.96,29029.78,27521.74,28426.56,461370],["2014-05-20",28351.16,28426.56,27672.54,28426.56,342210],["2014-05-21",28426.56,28577.37,27597.14,28426.56,381170],["2014-05-22",28577.37,29180.58,28426.56,28652.77,498210],["2014-05-23",28728.17,28803.57,28501.97,28501.97,254520],["2014-05-26",28275.76,29934.6,28049.55,29633.0,459640],["2014-05-27",29633.0,31593.45,29633.0,31593.45,597230],["2014-05-28",32453.67,33001.08,32375.46,33001.08,584090],["2014-05-29",32844.67,33001.08,31280.64,31828.05,354040],["2014-05-30",31358.84,32375.46,31358.84,31671.65,306700],["2014-06-02",32062.66,32140.86,30733.23,30733.23,324980],["2014-06-03",30576.83,31280.64,30576.83,31046.04,111060],["2014-06-04",31515.25,31515.25,29716.61,29794.81,98100],["2014-06-05",29794.81,29794.81,28699.99,29325.6,197920],["2014-06-06",29325.6,30498.63,29325.6,30498.63,141740],["2014-06-09",30498.63,31593.45,30264.02,31124.24,157250],["2014-06-10",30655.03,31124.24,30498.63,30733.23,174730],["2014-06-11",30889.63,31280.64,30498.63,30967.84,300600],["2014-06-12",30967.84,31202.44,30889.63,30967.84,220430],["2014-06-13",31124.24,31515.25,31046.04,31515.25,293380],["2014-06-16",31828.05,31828.05,31202.44,31358.84,198210],["2014-06-17",31280.64,31437.05,31046.04,31124.24,78680],["2014-06-18",31280.64,31280.64,30733.23,30733.23,129000],["2014-06-19",30498.63,30811.43,30029.42,30733.23,366120],["2014-06-20",30733.23,30967.84,30498.63,30889.63,763870],["2014-06-23",30967.84,30967.84,30811.43,30889.63,64900],["2014-06-24",30889.63,31202.44,30733.23,31202.44,114710],["2014-06-25",31202.44,31437.05,31124.24,31437.05,158530],["2014-06-26",31437.05,32844.67,31437.05,32688.27,403090],["2014-06-27",32688.27,32688.27,32140.86,32297.26,120570],["2014-06-30",32453.67,32531.87,31906.26,32062.66,56940],["2014-07-01",32219.06,32688.27,31906.26,32297.26,90070],["2014-07-02",32610.07,32610.07,32219.06,32297.26,110490],["2014-07-03",32297.26,32688.27,32297.26,32531.87,169440],["2014-07-04",32844.67,33548.49,32610.07,33548.49,485500],["2014-07-07",34095.9,34565.11,34017.7,34017.7,149410],["2014-07-08",33704.89,34017.7,33470.29,33783.09,88010],["2014-07-09",33783.09,33939.5,33704.89,33861.3,191920],["2014-07-10",33939.5,33939.5,32453.67,32844.67,258520],["2014-07-11",32610.07,32844.67,32297.26,32297.26,71710],["2014-07-14",32297.26,33079.28,32297.26,32453.67,110740],["2014-07-15",32766.47,33157.48,32766.47,32766.47,59560],["2014-07-16",33235.68,33470.29,32844.67,33001.08,83120],["2014-07-17",33001.08,33157.48,32531.87,32844.67,92960],["2014-07-18",32453.67,33626.69,32453.67,33313.88,247140],["2014-07-21",33313.88,33548.49,32922.88,33235.68,205830],["2014-07-22",33235.68,33235.68,32688.27,32844.67,56130],["2014-07-23",32922.88,32922.88,32453.67,32844.67,61270],["2014-07-24",32844.67,33392.09,32531.87,33235.68,170690],["2014-07-25",33392.09,34174.1,33157.48,33392.09,463040],["2014-07-28",33392.09,33392.09,31358.84,32140.86,59670],["2014-07-29",32219.06,32844.67,31671.65,32844.67,107500],["2014-07-30",32531.87,32844.67,32062.66,32062.66,71280],["2014-07-31",31906.26,33313.88,31906.26,33001.08,113710],["2014-08-01",33001.08,34017.7,32922.88,33235.68,466270],["2014-08-04",33235.68,34408.71,33235.68,34330.51,344370],["2014-08-05",34017.7,34565.11,34017.7,34408.71,131370],["2014-08-06",34408.71,34877.92,33704.89,33704.89,208900],["2014-08-07",33626.69,34017.7,33313.88,33783.09,122790],["2014-08-08",33626.69,34017.7,33313.88,33313.88,63410],["2014-08-11",33079.28,33548.49,32688.27,32688.27,140180],["2014-08-12",33157.48,33157.48,32375.46,32610.07,94710],["2014-08-13",32531.87,33001.08,32531.87,32844.67,64690],["2014-08-14",32610.07,33001.08,32610.07,33001.08,137570],["2014-08-15",33079.28,33079.28,32766.47,32766.47,78620],["2014-08-18",32766.47,33392.09,32766.47,33235.68,114090],["2014-08-19",33235.68,33392.09,33235.68,33235.68,103200],["2014-08-20",33392.09,33626.69,33235.68,33392.09,70230],["2014-08-21",33235.68,33626.69,33235.68,33470.29,93920],["2014-08-22",33470.29,33704.89,33392.09,33392.09,78920],["2014-08-25",33470.29,33861.3,33470.29,33470.29,132270],["2014-08-26",33470.29,34799.71,33470.29,34721.51,371230],["2014-08-27",34877.92,35034.32,34017.7,34643.31,96920],["2014-08-28",34643.31,34643.31,33783.09,34643.31,125840],["2014-08-29",34565.11,34643.31,34252.3,34643.31,227230],["2014-09-03",34799.71,36363.75,34799.71,36207.34,247700],["2014-09-04",35503.53,36207.34,35503.53,35816.34,141830],["2014-09-05",36207.34,36207.34,35894.54,35894.54,138550],["2014-09-08",36129.14,36285.55,35972.74,36285.55,127630],["2014-09-09",36285.55,36285.55,35581.73,35581.73,138150],["2014-09-10",35347.13,36285.55,34877.92,36285.55,140180],["2014-09-11",36285.55,36285.55,35972.74,35972.74,87370],["2014-09-12",36207.34,36285.55,35972.74,36285.55,88670],["2014-09-15",36050.94,36050.94,35190.72,35268.92,73490],["2014-09-16",34799.71,35190.72,32922.88,33392.09,365600],["2014-09-17",34565.11,34565.11,33861.3,34330.51,139920],["2014-09-18",34330.51,34330.51,33235.68,33392.09,139140],["2014-09-19",33313.88,33392.09,31280.64,31280.64,3008040],["2014-09-22",32844.67,32844.67,31437.05,31437.05,177400],["2014-09-23",31358.84,32219.06,31358.84,32062.66,53310],["2014-09-24",31749.85,31749.85,31124.24,31124.24,748270],["2014-09-25",31124.24,31593.45,30967.84,31515.25,252940],["2014-09-26",31671.65,31984.46,31593.45,31906.26,243350],["2014-09-29",31906.26,31984.46,31515.25,31593.45,165330],["2014-09-30",31515.25,31906.26,31358.84,31437.05,181610],["2014-10-01",31749.85,31906.26,31515.25,31515.25,266410],["2014-10-02",31515.25,32219.06,31515.25,32219.06,397890],["2014-10-03",32062.66,32375.46,31984.46,32062.66,233750],["2014-10-06",32140.86,32219.06,31984.46,32219.06,249120],["2014-10-07",32219.06,32219.06,31906.26,32062.66,365270],["2014-10-08",32062.66,32062.66,31906.26,31906.26,191850],["2014-10-09",32062.66,32375.46,31984.46,31984.46,181990],["2014-10-10",31984.46,32062.66,31593.45,31593.45,151960],["2014-10-13",31437.05,31671.65,31202.44,31437.05,195680],["2014-10-14",31358.84,31671.65,31280.64,31280.64,112440],["2014-10-15",31280.64,31437.05,30967.84,31124.24,179330],["2014-10-16",30967.84,30967.84,30185.82,30655.03,477550],["2014-10-17",30733.23,30811.43,30342.22,30342.22,425610],["2014-10-20",30342.22,31124.24,30342.22,30576.83,85640],["2014-10-21",30967.84,30967.84,30264.02,30576.83,162510],["2014-10-22",30733.23,30889.63,30655.03,30655.03,118410],["2014-10-23",30811.43,30811.43,30264.02,30342.22,150110],["2014-10-24",30185.82,30420.42,29873.01,30029.42,127520],["2014-10-27",29951.22,30029.42,29012.8,29012.8,178170],["2014-10-28",29091.0,29325.6,29091.0,29325.6,170420],["2014-10-29",29403.8,29794.81,29325.6,29482.01,508810],["2014-10-30",29482.01,29716.61,29403.8,29482.01,143690],["2014-10-31",29482.01,30655.03,29482.01,30342.22,235630],["2014-11-03",30576.83,30811.43,30420.42,30420.42,372350],["2014-11-04",30342.22,30576.83,30029.42,30029.42,193020],["2014-11-05",30342.22,30342.22,29403.8,29794.81,145240],["2014-11-06",29873.01,30420.42,29716.61,29794.81,200610],["2014-11-07",29716.61,30107.62,29716.61,29873.01,129210],["2014-11-10",29873.01,30655.03,29873.01,29951.22,144070],["2014-11-11",30107.62,30498.63,30107.62,30107.62,257600],["2014-11-12",30107.62,30420.42,30107.62,30342.22,131380],["2014-11-13",30498.63,30498.63,30264.02,30264.02,194960],["2014-11-14",30264.02,30264.02,29638.41,30185.82,238320],["2014-11-17",30342.22,30342.22,30107.62,30185.82,186340],["2014-11-18",30185.82,30185.82,29794.81,29794.81,135000],["2014-11-19",30107.62,30107.62,29560.21,29560.21,159770],["2014-11-20",29560.21,29873.01,29560.21,29716.61,339220],["2014-11-21",29716.61,29873.01,29560.21,29560.21,161130],["2014-11-24",29482.01,29873.01,29403.8,29403.8,137490],["2014-11-25",29560.21,29716.61,29169.2,29169.2,317870],["2014-11-26",29325.6,29560.21,28465.38,28543.59,329640],["2014-11-27",28543.59,28856.39,28387.18,28699.99,89570],["2014-11-28",29012.8,29012.8,28621.79,28621.79,138500],["2014-12-01",28621.79,29873.01,28621.79,29638.41,308140],["2014-12-02",29325.6,29794.81,29325.6,29716.61,262150],["2014-12-03",29716.61,29873.01,29169.2,29169.2,160770],["2014-12-04",29169.2,29482.01,29169.2,29325.6,109590],["2014-12-05",29325.6,29716.61,29247.4,29325.6,87210],["2014-12-08",29325.6,29638.41,28934.59,29169.2,168370],["2014-12-09",28934.59,29403.8,28543.59,28543.59,132140],["2014-12-10",28778.19,29169.2,28387.18,29169.2,88120],["2014-12-11",28856.39,29169.2,28387.18,28621.79,141470],["2014-12-12",28621.79,29169.2,28387.18,29012.8,42970],["2014-12-15",28934.59,29091.0,28152.58,28230.78,272700],["2014-12-16",28230.78,28230.78,27370.56,27370.56,163260],["2014-12-17",27370.56,27917.97,26275.74,26666.75,305530],["2014-12-18",26666.75,26744.95,25806.53,25806.53,655440],["2014-12-19",25806.53,26353.94,24007.89,24007.89,1707260],["2014-12-22",25024.51,25650.13,24633.51,25650.13,313000],["2014-12-23",26275.74,27135.96,25806.53,26197.54,493240],["2014-12-24",25728.33,26510.34,24946.31,25024.51,808910],["2014-12-25",24711.71,25024.51,24007.89,24711.71,194650],["2014-12-26",24711.71,25180.92,24086.09,24789.91,310630],["2014-12-29",24868.11,24946.31,23929.69,24007.89,678780],["2014-12-30",24007.89,24086.09,23147.68,23773.29,526370],["2014-12-31",24242.5,25180.92,24007.89,25024.51,486130],["2015-01-05",25102.72,26432.14,25102.72,26041.13,984900],["2015-01-06",25102.72,26119.34,25102.72,26119.34,511140],["2015-01-07",26197.54,27135.96,26119.34,26666.75,1487240],["2015-01-08",26666.75,27292.36,26353.94,26666.75,565530],["2015-01-09",26744.95,27839.77,26588.55,27370.56,730160],["2015-01-12",27526.97,28308.98,27448.76,27917.97,1374890],["2015-01-13",27526.97,27917.97,27370.56,27526.97,828990],["2015-01-14",27448.76,27683.37,26823.15,27057.76,465980],["2015-01-15",26979.55,27135.96,26353.94,26588.55,683540],["2015-01-16",26744.95,27605.17,26588.55,27370.56,721060],["2015-01-19",27370.56,27917.97,26979.55,27214.16,524150],["2015-01-20",26979.55,27526.97,26979.55,27370.56,564360],["2015-01-21",27370.56,27605.17,27292.36,27448.76,590070],["2015-01-22",27448.76,27683.37,27135.96,27526.97,532030],["2015-01-23",27526.97,27683.37,27214.16,27526.97,990760],["2015-01-26",27605.17,27605.17,27214.16,27214.16,292390],["2015-01-27",27292.36,27526.97,26979.55,27057.76,600110],["2015-01-28",27214.16,28387.18,27214.16,27996.17,735140],["2015-01-29",27839.77,27996.17,27370.56,27370.56,160820],["2015-01-30",27839.77,27839.77,26979.55,26979.55,284910],["2015-02-02",27057.76,27526.97,26666.75,26666.75,425460],["2015-02-03",27057.76,27370.56,26666.75,26979.55,538860],["2015-02-04",26823.15,28308.98,26744.95,28152.58,956310],["2015-02-05",28152.58,29325.6,28152.58,28778.19,919350],["2015-02-06",28778.19,29638.41,28778.19,29482.01,331920],["2015-02-09",29560.21,29794.81,29325.6,29638.41,840030],["2015-02-10",29638.41,30264.02,29325.6,30107.62,624020],["2015-02-11",30342.22,30655.03,30107.62,30498.63,172030],["2015-02-12",30576.83,31046.04,30420.42,30889.63,334530],["2015-02-13",31046.04,31515.25,30967.84,31046.04,571660],["2015-02-24",30889.63,31280.64,30733.23,31124.24,292860],["2015-02-25",31124.24,31593.45,30185.82,30185.82,259560],["2015-02-26",30185.82,30264.02,29560.21,29794.81,216360],["2015-02-27",29716.61,30420.42,29325.6,29325.6,416500],["2015-03-02",29325.6,29794.81,29247.4,29403.8,350980],["2015-03-03",29716.61,30107.62,29638.41,30107.62,325680],["2015-03-04",30107.62,30342.22,30029.42,30264.02,484110],["2015-03-05",30342.22,30342.22,29794.81,29794.81,761590],["2015-03-06",29716.61,29794.81,29403.8,29482.01,387680],["2015-03-09",29403.8,29403.8,28699.99,29012.8,518330],["2015-03-10",28934.59,29091.0,28699.99,29012.8,129430],["2015-03-11",29012.8,29482.01,28778.19,29169.2,279140],["2015-03-12",29091.0,29560.21,28934.59,29560.21,403030],["2015-03-13",29716.61,29716.61,29247.4,29325.6,140960],["2015-03-16",28934.59,29169.2,28856.39,28934.59,181410],["2015-03-17",28778.19,29169.2,28778.19,29091.0,308710],["2015-03-18",29091.0,29169.2,28699.99,29012.8,112960],["2015-03-19",28934.59,28934.59,28230.78,28308.98,351630],["2015-03-20",28230.78,29325.6,28074.38,29325.6,351100],["2015-03-23",28699.99,29012.8,28699.99,28778.19,625390],["2015-03-24",28308.98,28699.99,28152.58,28621.79,417380],["2015-03-25",28543.59,28778.19,28230.78,28230.78,303370],["2015-03-26",28152.58,28230.78,27526.97,27839.77,408590],["2015-03-27",27917.97,27917.97,26432.14,26901.35,368540],["2015-03-30",26666.75,27135.96,25884.73,25962.93,320810],["2015-03-31",26041.13,27135.96,25962.93,26744.95,270420],["2015-04-01",26744.95,26744.95,25806.53,25806.53,177010],["2015-04-02",25806.53,27605.17,25806.53,27605.17,296050],["2015-04-03",27370.56,27917.97,26979.55,26979.55,209320],["2015-04-06",26979.55,27057.76,26275.74,26275.74,146010],["2015-04-07",26275.74,26744.95,26041.13,26588.55,268570],["2015-04-08",26588.55,26666.75,26119.34,26197.54,271160],["2015-04-09",25962.93,26744.95,25962.93,26510.34,139500],["2015-04-10",26744.95,27214.16,26588.55,26666.75,276310],["2015-04-13",26744.95,27292.36,26666.75,27057.76,186700],["2015-04-14",27135.96,27292.36,26979.55,26979.55,201460],["2015-04-15",26901.35,27448.76,26823.15,27370.56,253170],["2015-04-16",27917.97,28152.58,27761.57,27839.77,458030],["2015-04-17",27839.77,27917.97,27605.17,27605.17,160200],["2015-04-20",27370.56,27683.37,27292.36,27605.17,168960],["2015-04-21",27448.76,27683.37,27448.76,27448.76,126900],["2015-04-22",27448.76,27526.97,27292.36,27370.56,152340],["2015-04-23",27370.56,27996.17,27370.56,27683.37,185840],["2015-04-24",27761.57,27839.77,27448.76,27605.17,183630],["2015-04-27",27839.77,27839.77,27448.76,27683.37,188490],["2015-05-04",27370.56,27448.76,26510.34,26510.34,341150],["2015-05-05",26510.34,27292.36,26197.54,27292.36,188470],["2015-05-06",27292.36,27292.36,26588.55,26588.55,141060],["2015-05-07",26432.14,26744.95,26432.14,26588.55,118840],["2015-05-08",26588.55,27214.16,26588.55,26901.35,102210],["2015-05-11",26979.55,27057.76,26744.95,26823.15,189430],["2015-05-12",26588.55,27057.76,26197.54,26197.54,150660],["2015-05-13",26588.55,26588.55,26041.13,26197.54,233660],["2015-05-14",26197.54,26275.74,26119.34,26119.34,93570],["2015-05-15",26197.54,26510.34,25962.93,25962.93,69290],["2015-05-18",25962.93,25962.93,25493.72,25493.72,86030],["2015-05-19",26197.54,26197.54,25493.72,26041.13,104260],["2015-05-20",25728.33,26901.35,25728.33,26823.15,125760],["2015-05-21",27628.65,28031.4,26984.25,28031.4,224020],["2015-05-22",28031.4,28675.8,27467.55,28675.8,257630],["2015-05-25",28353.6,28998.0,28031.4,28031.4,98730],["2015-05-26",28595.25,29481.3,28192.5,29320.2,499030],["2015-05-27",29320.2,29642.4,28998.0,29400.75,236330],["2015-05-28",29320.2,30125.7,29239.65,29803.5,291760],["2015-05-29",29964.6,29964.6,29078.55,29561.85,321610],["2015-06-01",29722.95,29722.95,28353.6,28675.8,169750],["2015-06-02",28998.0,29320.2,28514.7,28514.7,87020],["2015-06-03",28434.15,28514.7,28031.4,28192.5,284790],["2015-06-04",28192.5,28595.25,28192.5,28514.7,136560],["2015-06-05",28514.7,28917.45,28192.5,28917.45,78830],["2015-06-08",28998.0,28998.0,28353.6,28434.15,325320],["2015-06-09",28192.5,28434.15,28192.5,28434.15,178690],["2015-06-10",28192.5,28514.7,28111.95,28273.05,239690],["2015-06-11",28111.95,29159.1,28111.95,29159.1,297000],["2015-06-12",29722.95,29722.95,29239.65,29642.4,201810],["2015-06-15",29964.6,29964.6,29481.3,29803.5,166440],["2015-06-16",29803.5,29884.05,29400.75,29400.75,261990],["2015-06-17",29400.75,30609.0,29239.65,29803.5,389660],["2015-06-18",30125.7,30609.0,29803.5,30609.0,525990],["2015-06-19",31333.95,31414.5,30850.65,31414.5,1166020],["2015-06-22",31333.95,31333.95,30770.1,31011.75,272630],["2015-06-23",31011.75,31656.15,31011.75,31495.05,330820],["2015-06-24",31495.05,31575.6,31011.75,31333.95,100320],["2015-06-25",31414.5,31414.5,30850.65,30931.2,80090],["2015-06-26",30931.2,30931.2,29884.05,30609.0,195050],["2015-06-29",30850.65,32058.9,30609.0,31736.7,388770],["2015-06-30",31817.25,33428.25,31736.7,33025.5,1107730],["2015-07-01",32622.75,33025.5,32300.55,32622.75,333440],["2015-07-02",32220.0,34636.5,32220.0,34636.5,347680],["2015-07-03",34958.7,36650.25,34797.6,36650.25,520190],["2015-07-06",37294.65,39147.3,37053.0,39147.3,600310],["2015-07-07",38825.1,41886.0,38825.1,41886.0,487240],["2015-07-08",44302.5,44705.25,43497.0,44302.5,1348330],["2015-07-09",41886.0,46719.0,41483.25,43899.75,878931],["2015-07-10",44302.5,46719.0,43899.75,46719.0,709560],["2015-07-13",49135.5,49941.0,49135.5,49941.0,198890],["2015-07-14",53163.0,53163.0,49941.0,53163.0,906390],["2015-07-15",54371.25,54371.25,49941.0,49941.0,586290],["2015-07-16",47927.25,52760.25,47927.25,50746.5,483980],["2015-07-17",50746.5,52760.25,50343.75,51954.75,401520],["2015-07-20",52357.5,52357.5,48732.75,49135.5,248630],["2015-07-21",47524.5,48330.0,45913.5,45913.5,351790],["2015-07-22",43899.75,45108.0,43094.25,43497.0,1368480],["2015-07-23",44705.25,46316.25,44705.25,46316.25,297960],["2015-07-24",46719.0,47121.75,44705.25,45108.0,171600],["2015-07-27",43497.0,44302.5,42288.75,43497.0,795280],["2015-07-28",43899.75,44302.5,41886.0,41886.0,593030],["2015-07-29",41886.0,44302.5,41483.25,41886.0,287000],["2015-07-30",41886.0,44302.5,41886.0,44302.5,396160],["2015-07-31",44705.25,44705.25,42288.75,42288.75,235220],["2015-08-03",40677.75,41080.5,39388.95,39388.95,683500],["2015-08-04",38341.8,38664.0,37053.0,37053.0,505740],["2015-08-05",37053.0,39388.95,37053.0,38664.0,244240],["2015-08-06",38664.0,39388.95,37053.0,37697.4,259670],["2015-08-07",37697.4,38019.6,37053.0,37939.05,160890],["2015-08-10",37939.05,40275.0,37939.05,40275.0,478940],["2015-08-11",41886.0,43094.25,41483.25,41886.0,511600],["2015-08-12",40677.75,43094.25,40033.35,41080.5,605550],["2015-08-13",41080.5,41080.5,38341.8,38664.0,501100],["2015-08-14",38664.0,39550.05,38664.0,39308.4,405730],["2015-08-17",39711.15,40033.35,37858.5,37858.5,277650],["2015-08-18",37858.5,39872.25,37858.5,39872.25,283950],["2015-08-19",39872.25,41080.5,38905.65,39872.25,246540],["2015-08-20",39872.25,41080.5,38986.2,38986.2,370520],["2015-08-21",38502.9,38664.0,36972.45,37858.5,546350],["2015-08-24",37053.0,37214.1,35280.9,35280.9,674590],["2015-08-25",33428.25,36650.25,33106.05,36166.95,495870],["2015-08-26",35925.3,36811.35,34717.05,35522.55,536880],["2015-08-27",36247.5,37858.5,35844.75,36247.5,480220],["2015-08-28",36247.5,38664.0,36166.95,38664.0,584800],["2015-08-31",38664.0,38664.0,37455.75,37455.75,442430],["2015-09-01",37455.75,38019.6,36650.25,36891.9,288660],["2015-09-03",36891.9,36891.9,35280.9,35280.9,442860],["2015-09-04",35280.9,36086.4,35280.9,35925.3,212620],["2015-09-07",35844.75,36569.7,35844.75,35925.3,115340],["2015-09-08",35522.55,37053.0,35442.0,36811.35,322440],["2015-09-09",37858.5,37939.05,37214.1,37455.75,351190],["2015-09-10",36972.45,38664.0,36972.45,37697.4,354080],["2015-09-11",37858.5,38422.35,37455.75,37536.3,342110],["2015-09-14",37053.0,37375.2,35522.55,35522.55,347810],["2015-09-15",35522.55,35925.3,35361.45,35683.65,391320],["2015-09-16",35844.75,36328.05,35603.1,36086.4,641970],["2015-09-17",36166.95,36489.15,35844.75,35844.75,179980],["2015-09-18",36247.5,37697.4,36247.5,36489.15,1543110],["2015-09-21",37053.0,38261.25,36891.9,38180.7,555890],["2015-09-22",38664.0,39388.95,38502.9,38744.55,404690],["2015-09-23",38261.25,39550.05,37858.5,39469.5,628780],["2015-09-24",39791.7,39791.7,38664.0,38664.0,320430],["2015-09-25",38744.55,38905.65,37858.5,37858.5,418880],["2015-09-28",38422.35,38422.35,37455.75,37455.75,293490],["2015-09-29",37214.1,37455.75,36730.8,37455.75,241010],["2015-09-30",37777.95,38180.7,37455.75,37455.75,151440],["2015-10-01",37858.5,37858.5,37053.0,37294.65,148500],["2015-10-02",37133.55,37455.75,36972.45,37053.0,270260],["2015-10-05",37294.65,38664.0,37294.65,38664.0,370370],["2015-10-06",39711.15,41080.5,39550.05,41080.5,465970],["2015-10-07",41483.25,43497.0,41080.5,41080.5,1057710],["2015-10-08",42288.75,43899.75,41886.0,43497.0,941380],["2015-10-09",44705.25,45913.5,43899.75,45510.75,638270],["2015-10-12",45913.5,48330.0,44705.25,48330.0,1175170],["2015-10-13",46719.0,48330.0,46719.0,48330.0,525530],["2015-10-14",46719.0,47524.5,45108.0,46316.25,985760],["2015-10-15",46316.25,49135.5,46316.25,48330.0,490490],["2015-10-16",49135.5,51149.25,45913.5,45913.5,402380],["2015-10-19",45913.5,46719.0,43899.75,43899.75,500060],["2015-10-20",43497.0,45913.5,42691.5,45108.0,760360],["2015-10-21",45913.5,46719.0,45510.75,45913.5,276230],["2015-10-22",45913.5,46719.0,45108.0,46316.25,430780],["2015-10-23",47524.5,49135.5,47121.75,47927.25,501140],["2015-10-26",49135.5,49941.0,47927.25,48330.0,506040],["2015-10-27",47524.5,48330.0,46719.0,47524.5,275490],["2015-10-28",47524.5,47927.25,46316.25,46316.25,225540],["2015-10-29",47121.75,48330.0,46316.25,48330.0,196080],["2015-10-30",48330.0,49941.0,47524.5,49135.5,468240],["2015-11-02",49538.25,49941.0,47524.5,47524.5,155960],["2015-11-03",47524.5,50746.5,47121.75,50746.5,378700],["2015-11-04",51954.75,51954.75,49941.0,50746.5,207830],["2015-11-05",49538.25,52760.25,49135.5,52357.5,293140],["2015-11-06",52357.5,52357.5,49538.25,49941.0,151160],["2015-11-09",49941.0,50343.75,48330.0,48330.0,296270],["2015-11-10",48330.0,49538.25,46719.0,46719.0,218530],["2015-11-11",46719.0,47927.25,46316.25,46316.25,233990],["2015-11-12",46316.25,47927.25,45913.5,47121.75,255640],["2015-11-13",46719.0,48330.0,46719.0,47524.5,143900],["2015-11-16",47121.75,47927.25,46316.25,46719.0,163180],["2015-11-17",47121.75,47121.75,45913.5,45913.5,199300],["2015-11-18",46316.25,46316.25,45510.75,45913.5,164370],["2015-11-19",45108.0,47524.5,45108.0,46316.25,117410],["2015-11-20",47121.75,47524.5,46719.0,47524.5,121190],["2015-11-23",47524.5,47927.25,46719.0,46719.0,141470],["2015-11-24",46316.25,46719.0,45108.0,45913.5,217940],["2015-11-25",45913.5,46719.0,45108.0,45913.5,192780],["2015-11-26",45913.5,47121.75,45510.75,46316.25,138150],["2015-11-27",46316.25,46719.0,44302.5,44302.5,215390],["2015-11-30",44302.5,45510.75,43497.0,43497.0,255200],["2015-12-01",43899.75,44705.25,41886.0,41886.0,356110],["2015-12-02",43094.25,43094.25,40275.0,40677.75,370080],["2015-12-03",40677.75,41483.25,40275.0,40275.0,201520],["2015-12-04",40275.0,40275.0,39469.5,39872.25,181600],["2015-12-07",39872.25,39872.25,38664.0,38664.0,271240],["2015-12-08",38664.0,41080.5,37939.05,41080.5,285040],["2015-12-09",42288.75,43899.75,41886.0,41886.0,838300],["2015-12-10",42288.75,42691.5,40677.75,40677.75,161970],["2015-12-11",40677.75,43094.25,39872.25,41080.5,217590],["2015-12-14",41080.5,41886.0,39791.7,39791.7,305650],["2015-12-15",39872.25,41080.5,39791.7,40113.9,293900],["2015-12-16",40275.0,41080.5,40113.9,40113.9,999170],["2015-12-17",40677.75,42691.5,40677.75,42691.5,954210],["2015-12-18",42691.5,44705.25,40275.0,40275.0,2504980],["2015-12-21",41886.0,42288.75,41080.5,41483.25,496190],["2015-12-22",41886.0,41886.0,40677.75,41080.5,392860],["2015-12-23",40677.75,41483.25,40677.75,41080.5,674650],["2015-12-24",41483.25,41886.0,41080.5,41483.25,325930],["2015-12-25",41483.25,43497.0,41483.25,42288.75,685430],["2015-12-28",42691.5,43094.25,41886.0,41886.0,426420],["2015-12-29",41483.25,43899.75,41483.25,43497.0,690020],["2015-12-30",44302.5,45108.0,43094.25,43497.0,615410],["2015-12-31",43094.25,43899.75,42691.5,42691.5,265720],["2016-01-04",42691.5,43497.0,41886.0,42691.5,316600],["2016-01-05",42288.75,43497.0,41886.0,41886.0,580200],["2016-01-06",42288.75,43497.0,42288.75,43094.25,382260],["2016-01-07",42691.5,43094.25,41483.25,41886.0,660450],["2016-01-08",41080.5,42288.75,40677.75,41886.0,475240],["2016-01-11",41080.5,41886.0,40677.75,40677.75,449450],["2016-01-12",41080.5,41483.25,40677.75,41483.25,409830],["2016-01-13",41886.0,41886.0,41080.5,41080.5,161710],["2016-01-14",40275.0,40275.0,38905.65,39469.5,888160],["2016-01-15",39469.5,39791.7,37858.5,38100.15,672190],["2016-01-18",37777.95,37777.95,35764.2,36730.8,589430],["2016-01-19",36891.9,38583.45,36891.9,38583.45,587970],["2016-01-20",38261.25,39227.85,37858.5,37939.05,542070],["2016-01-21",37939.05,38422.35,37133.55,37375.2,436990],["2016-01-22",37939.05,38261.25,37053.0,37777.95,597350],["2016-01-25",38261.25,40275.0,38261.25,40275.0,608840],["2016-01-26",39469.5,40194.45,39066.75,39469.5,550260],["2016-01-27",39872.25,40275.0,39711.15,40275.0,360250],["2016-01-28",40275.0,40275.0,39791.7,39952.8,302350],["2016-01-29",39872.25,41080.5,39469.5,41080.5,453880],["2016-02-01",41080.5,41886.0,40275.0,40275.0,555480],["2016-02-02",40033.35,41080.5,40033.35,40113.9,240570],["2016-02-03",39872.25,40113.9,39630.6,39711.15,177620],["2016-02-04",40275.0,41080.5,40033.35,40033.35,181150],["2016-02-05",40033.35,40275.0,40033.35,40194.45,90510],["2016-02-15",39872.25,40033.35,39630.6,39872.25,159780],["2016-02-16",40275.0,40275.0,39711.15,39952.8,212390],["2016-02-17",40194.45,41080.5,39872.25,39872.25,400440],["2016-02-18",40194.45,40275.0,39952.8,40033.35,197540],["2016-02-19",40033.35,41483.25,40033.35,40275.0,1177350],["2016-02-22",41080.5,41886.0,40194.45,41483.25,674870],["2016-02-23",41886.0,43094.25,41483.25,41886.0,505410],["2016-02-24",41483.25,42691.5,41080.5,42691.5,619360],["2016-02-25",43094.25,43497.0,41483.25,41483.25,449010],["2016-02-26",41886.0,42691.5,41080.5,41886.0,342560],["2016-02-29",42288.75,42288.75,41483.25,41886.0,258710],["2016-03-01",41483.25,42691.5,41483.25,41886.0,347610],["2016-03-02",42288.75,44705.25,41886.0,44705.25,1304180],["2016-03-03",45510.75,46316.25,44302.5,44302.5,548370],["2016-03-04",44302.5,45510.75,43899.75,44302.5,503820],["2016-03-07",44302.5,45913.5,44302.5,44302.5,704530],["2016-03-08",44302.5,44302.5,43497.0,43899.75,569320],["2016-03-09",43497.0,43899.75,41886.0,42691.5,795400],["2016-03-10",42691.5,43497.0,42288.75,43094.25,544550],["2016-03-11",43094.25,44302.5,42691.5,43094.25,435990],["2016-03-14",43497.0,43497.0,42691.5,42691.5,595360],["2016-03-15",42691.5,43497.0,41886.0,42691.5,926820],["2016-03-16",42691.5,43899.75,42288.75,43094.25,554590],["2016-03-17",43899.75,44705.25,43497.0,43497.0,555230],["2016-03-18",43497.0,43899.75,42691.5,43094.25,1087460],["2016-03-21",43094.25,43899.75,42691.5,42691.5,438280],["2016-03-22",42691.5,43094.25,41886.0,43094.25,414970],["2016-03-23",42691.5,43094.25,41886.0,43094.25,573570],["2016-03-24",43094.25,43497.0,42288.75,42288.75,1269140],["2016-03-25",42288.75,42691.5,41483.25,42288.75,414710],["2016-03-28",42288.75,43094.25,42288.75,42691.5,352460],["2016-03-29",42691.5,43094.25,41886.0,41886.0,434180],["2016-03-30",41483.25,42288.75,41483.25,41483.25,482800],["2016-03-31",41483.25,41886.0,40275.0,40275.0,411350],["2016-04-01",40275.0,40677.75,39469.5,39630.6,451340],["2016-04-04",39630.6,40275.0,39630.6,39711.15,308770],["2016-04-05",40033.35,40677.75,39791.7,40677.75,334900],["2016-04-06",40677.75,41483.25,40275.0,41080.5,239380],["2016-04-07",41483.25,41886.0,40677.75,41483.25,295870],["2016-04-08",40677.75,41483.25,40677.75,40677.75,220790],["2016-04-11",41080.5,43497.0,41080.5,42691.5,696240],["2016-04-12",43094.25,43094.25,42288.75,42691.5,287100],["2016-04-13",43094.25,43497.0,41886.0,42288.75,206720],["2016-04-14",41886.0,42691.5,41886.0,42288.75,187250],["2016-04-15",41886.0,43094.25,41886.0,42288.75,336620],["2016-04-19",42288.75,42288.75,41080.5,41080.5,253910],["2016-04-20",41080.5,41483.25,40677.75,41483.25,303900],["2016-04-21",41080.5,43899.75,41080.5,42691.5,512950],["2016-04-22",42288.75,45108.0,42288.75,44705.25,972560],["2016-04-25",45510.75,45913.5,44705.25,45108.0,551990],["2016-04-26",44302.5,47927.25,44302.5,47927.25,600730],["2016-04-27",47927.25,47927.25,45913.5,46719.0,212530],["2016-04-28",46719.0,47121.75,45108.0,46719.0,307390],["2016-04-29",45510.75,49941.0,45108.0,49135.5,1029680],["2016-05-04",48330.0,49538.25,47524.5,49538.25,249260],["2016-05-05",49135.5,49941.0,47927.25,47927.25,190130],["2016-05-06",47927.25,48330.0,47524.5,47927.25,256850],["2016-05-09",48330.0,48732.75,45913.5,45913.5,208600],["2016-05-10",45510.75,47121.75,45510.75,46719.0,497730],["2016-05-11",47524.5,48732.75,47121.75,48330.0,330510],["2016-05-12",48330.0,49135.5,47927.25,48330.0,178840],["2016-05-13",47524.5,48330.0,46719.0,47121.75,290870],["2016-05-16",46719.0,47524.5,46316.25,47524.5,213810],["2016-05-17",47524.5,50746.5,47524.5,50746.5,900810],["2016-05-18",51149.25,51149.25,49538.25,49538.25,308140],["2016-05-19",49135.5,49941.0,48732.75,49538.25,225420],["2016-05-20",49135.5,49135.5,47927.25,47927.25,361110],["2016-05-23",48330.0,48732.75,47927.25,47927.25,239330],["2016-05-24",47927.25,48732.75,47121.75,48330.0,241520],["2016-05-25",48330.0,48732.75,47927.25,47927.25,248820],["2016-05-26",47927.25,48330.0,46719.0,46719.0,318530],["2016-05-27",46719.0,47524.5,46316.25,46719.0,168990],["2016-05-30",46719.0,47524.5,46719.0,47121.75,182950],["2016-05-31",47524.5,48732.75,47121.75,48330.0,152120],["2016-06-01",47927.25,49135.5,47927.25,48330.0,188800],["2016-06-02",48330.0,48732.75,47927.25,48330.0,178510],["2016-06-03",48330.0,48732.75,47927.25,47927.25,207240],["2016-06-06",48330.0,49135.5,47927.25,49135.5,276020],["2016-06-07",49135.5,49941.0,48732.75,49135.5,243090],["2016-06-08",49135.5,51954.75,48732.75,50746.5,808120],["2016-06-09",50746.5,51149.25,49941.0,50746.5,66230],["2016-06-10",50746.5,51954.75,50343.75,51954.75,566080],["2016-06-13",51552.0,51552.0,49538.25,50343.75,311490],["2016-06-14",49538.25,50746.5,49538.25,50343.75,220970],["2016-06-15",50343.75,50343.75,49538.25,50343.75,166950],["2016-06-16",50343.75,51149.25,49941.0,49941.0,146940],["2016-06-17",49941.0,49941.0,47524.5,47524.5,683100],["2016-06-20",47927.25,48732.75,47927.25,48330.0,189730],["2016-06-21",48330.0,49538.25,48330.0,48732.75,150610],["2016-06-22",48732.75,49135.5,48330.0,48330.0,211900],["2016-06-23",47927.25,48732.75,47927.25,48732.75,158340],["2016-06-24",48732.75,48732.75,45510.75,47121.75,853710],["2016-06-27",45510.75,47927.25,45510.75,47927.25,130370],["2016-06-28",47763.96,48172.19,46947.48,47763.96,90610],["2016-06-29",47763.96,48580.43,47763.96,48580.43,213390],["2016-06-30",48580.43,48988.67,48172.19,48172.19,219070],["2016-07-01",48172.19,49396.91,48172.19,48988.67,159280],["2016-07-04",49396.91,49805.15,48988.67,49396.91,254200],["2016-07-05",49805.15,51846.35,49805.15,51029.87,576180],["2016-07-06",50213.39,51438.11,50213.39,51029.87,197040],["2016-07-07",51029.87,51438.11,50213.39,51438.11,273960],["2016-07-08",51438.11,51438.11,49805.15,49805.15,235920],["2016-07-11",50213.39,50621.63,48580.43,48580.43,241850],["2016-07-12",48988.67,49805.15,48172.19,49805.15,150350],["2016-07-13",50213.39,51438.11,49805.15,50621.63,669280],["2016-07-14",50621.63,53887.54,50621.63,51029.87,1057970],["2016-07-15",51029.87,52254.58,51029.87,51029.87,229040],["2016-07-18",51029.87,52662.82,51029.87,52254.58,203710],["2016-07-19",52662.82,54295.78,50621.63,52254.58,714450],["2016-07-20",52254.58,52662.82,50213.39,50213.39,342030],["2016-07-21",50213.39,51029.87,49396.91,49396.91,318580],["2016-07-22",48988.67,48988.67,46539.24,48988.67,595100],["2016-07-25",48988.67,48988.67,47763.96,48172.19,147910],["2016-07-26",47355.72,48580.43,46947.48,48172.19,299770],["2016-07-27",47763.96,48988.67,47355.72,48988.67,188990],["2016-07-28",48988.67,48988.67,47763.96,48580.43,336000],["2016-07-29",48580.43,49396.91,48172.19,48172.19,148750],["2016-08-01",48580.43,48580.43,47763.96,47763.96,133060],["2016-08-02",48172.19,48580.43,47355.72,47763.96,326130],["2016-08-03",47355.72,47763.96,46539.24,46539.24,265570],["2016-08-04",46539.24,48172.19,46131.0,46947.48,339080],["2016-08-05",46539.24,47763.96,46539.24,47355.72,158880],["2016-08-08",46947.48,47763.96,46539.24,46947.48,136670],["2016-08-09",46539.24,47763.96,46539.24,47763.96,121590],["2016-08-10",47355.72,48988.67,47355.72,48988.67,188960],["2016-08-11",48988.67,49805.15,48580.43,49805.15,267670],["2016-08-12",49805.15,49805.15,48580.43,48580.43,177990],["2016-08-15",48580.43,48988.67,48580.43,48580.43,76590],["2016-08-16",48172.19,48988.67,48172.19,48172.19,189260],["2016-08-17",48172.19,48988.67,47763.96,48172.19,202860],["2016-08-18",48172.19,48580.43,47763.96,47763.96,79130],["2016-08-19",48172.19,50213.39,47763.96,48988.67,276320],["2016-08-22",48988.67,49396.91,48580.43,48580.43,77830],["2016-08-23",48172.19,48988.67,48172.19,48580.43,84580],["2016-08-24",48580.43,48580.43,48172.19,48172.19,112450],["2016-08-25",48172.19,48172.19,47763.96,48172.19,101260],["2016-08-26",48580.43,48988.67,47763.96,48988.67,240640],["2016-08-29",49396.91,51029.87,48988.67,49805.15,474480],["2016-08-30",49396.91,51029.87,49396.91,51029.87,272470],["2016-08-31",51029.87,51438.11,50213.39,50621.63,199960],["2016-09-01",50621.63,51029.87,50213.39,50213.39,324670],["2016-09-05",49396.91,49805.15,48988.67,48988.67,485230],["2016-09-06",48580.43,49396.91,48580.43,48580.43,217330],["2016-09-07",48988.67,48988.67,48172.19,48988.67,132630],["2016-09-08",48172.19,49805.15,48172.19,48988.67,320730],["2016-09-09",49396.91,49805.15,48988.67,48988.67,236500],["2016-09-12",48172.19,49805.15,48172.19,49805.15,136060],["2016-09-13",49805.15,51029.87,48988.67,50376.69,154890],["2016-09-14",50213.39,50703.28,49805.15,49805.15,137100],["2016-09-15",49805.15,49805.15,49396.91,49641.86,50060],["2016-09-16",49315.26,49886.8,47763.96,47763.96,818180],["2016-09-19",48580.43,50213.39,48580.43,50050.09,138650],["2016-09-20",50050.09,50621.63,49396.91,50050.09,157990],["2016-09-21",50050.09,51519.75,49396.91,51438.11,448600],["2016-09-22",51846.35,53724.24,51846.35,53316.01,516140],["2016-09-23",53805.89,53805.89,53071.06,53397.65,1231010],["2016-09-26",53397.65,55520.5,53071.06,55520.5,519810],["2016-09-27",55520.5,57480.04,55520.5,57480.04,469520],["2016-09-28",57153.45,58623.11,56500.27,58378.17,557330],["2016-09-29",57153.45,58949.7,56745.21,57153.45,291730],["2016-09-30",57153.45,59194.65,56745.21,57888.28,451920],["2016-10-03",57969.93,58051.58,56745.21,56745.21,141360],["2016-10-04",55683.79,60664.31,55683.79,58949.7,261890],["2016-10-05",58949.7,60582.66,58949.7,59521.24,318930],["2016-10-06",60419.36,60419.36,58786.41,58786.41,316450],["2016-10-07",60011.12,60011.12,56745.21,58378.17,298560],["2016-10-10",58378.17,59602.89,57888.28,58541.46,137110],["2016-10-11",58133.23,59929.48,58133.23,58786.41,179110],["2016-10-12",58786.41,60011.12,57724.99,58704.76,42930],["2016-10-13",57561.69,58704.76,57153.45,58704.76,52920],["2016-10-14",57153.45,58378.17,57153.45,57969.93,55820],["2016-10-17",57235.1,57235.1,54295.78,54295.78,249700],["2016-10-18",54377.43,56745.21,54295.78,55520.5,136380],["2016-10-19",55520.5,56336.97,55112.26,56336.97,89190],["2016-10-20",54704.02,55928.73,54704.02,55193.9,49840],["2016-10-21",54704.02,55683.79,54704.02,55683.79,113080],["2016-10-24",55193.9,55928.73,54704.02,55520.5,43780],["2016-10-25",55112.26,55928.73,54867.31,55683.79,47670],["2016-10-26",55357.2,55683.79,54948.96,55030.61,59445],["2016-10-27",54948.96,55520.5,54704.02,54704.02,209770],["2016-10-28",54704.02,55683.79,54622.37,54704.02,54910],["2016-10-31",54622.37,54622.37,52254.58,52254.58,277560],["2016-11-01",53887.54,53887.54,52826.12,53479.3,164540],["2016-11-02",53071.06,53479.3,52254.58,52254.58,159320],["2016-11-03",52499.53,52499.53,51029.87,51029.87,275930],["2016-11-04",51029.87,51111.52,50621.63,51029.87,87790],["2016-11-07",51029.87,53479.3,51029.87,52989.41,153950],["2016-11-08",52989.41,53479.3,52907.77,53479.3,129950],["2016-11-09",53479.3,53479.3,50621.63,52907.77,304290],["2016-11-10",52907.77,54540.72,51846.35,52662.82,370260],["2016-11-11",53071.06,53071.06,52254.58,52254.58,125130],["2016-11-14",51438.11,51846.35,50948.22,50948.22,227070],["2016-11-15",51356.46,51683.05,50948.22,51111.52,35780],["2016-11-16",51438.11,51438.11,51193.16,51274.81,132330],["2016-11-17",51274.81,51356.46,49886.8,49968.45,191790],["2016-11-18",49968.45,50539.98,49478.56,50213.39,132140],["2016-11-21",50213.39,50213.39,49233.62,49315.26,129320],["2016-11-22",49396.91,50621.63,49315.26,50213.39,431630],["2016-11-23",50213.39,51356.46,50050.09,51029.87,575610],["2016-11-24",51274.81,51274.81,50621.63,51029.87,83010],["2016-11-25",50621.63,51029.87,50621.63,50703.28,191060],["2016-11-28",50213.39,50213.39,48662.08,48662.08,348810],["2016-11-29",49560.21,49805.15,47274.07,47682.31,484200],["2016-11-30",47763.96,48988.67,47519.01,48008.9,505370],["2016-12-01",48988.67,48988.67,48172.19,48498.79,190430],["2016-12-02",48498.79,48825.38,47763.96,47763.96,73400],["2016-12-05",47192.42,47519.01,46375.94,47029.13,171550],["2016-12-06",46947.48,47763.96,46865.83,47110.77,185170],["2016-12-07",47763.96,48008.9,46131.0,47355.72,92830],["2016-12-08",47355.72,47437.36,47029.13,47437.36,165760],["2016-12-09",47437.36,48008.9,47355.72,47927.25,211700],["2016-12-12",47355.72,47682.31,46865.83,46865.83,193550],["2016-12-13",46865.83,46865.83,46294.3,46457.59,164590],["2016-12-14",46294.3,47355.72,46294.3,47355.72,250350],["2016-12-15",47355.72,47927.25,47274.07,47355.72,276630],["2016-12-16",47355.72,48172.19,47274.07,47845.6,1888300],["2016-12-19",48417.14,50131.74,48417.14,50050.09,292590],["2016-12-20",50131.74,50131.74,47763.96,48253.84,239350],["2016-12-21",48008.9,49396.91,47845.6,49070.32,518200],["2016-12-22",49070.32,49478.56,48172.19,48253.84,320770],["2016-12-23",48172.19,48825.38,47845.6,48662.08,302150],["2016-12-26",48662.08,49151.97,48335.49,48335.49,183790],["2016-12-27",48335.49,48825.38,48253.84,48417.14,170290],["2016-12-28",48417.14,48580.43,47600.66,47763.96,282240],["2016-12-29",47763.96,48172.19,47763.96,47845.6,195940],["2016-12-30",47845.6,48008.9,47519.01,47519.01,164630],["2017-01-03",47519.01,49151.97,47110.77,48417.14,370020],["2017-01-04",48417.14,49478.56,48417.14,49070.32,364510],["2017-01-05",48988.67,50458.33,48825.38,49886.8,420990],["2017-01-06",49886.8,50866.57,49886.8,50131.74,376830],["2017-01-09",50131.74,51029.87,49886.8,50295.04,339830],["2017-01-10",50376.69,50376.69,49560.21,49641.86,292960],["2017-01-11",49478.56,50295.04,49396.91,49723.5,244620],["2017-01-12",49723.5,51029.87,49560.21,51029.87,424200],["2017-01-13",51029.87,51846.35,50295.04,50621.63,189500],["2017-01-16",50458.33,50621.63,49968.45,50295.04,168550],["2017-01-17",50131.74,50703.28,50131.74,50621.63,232640],["2017-01-18",50866.57,50866.57,49641.86,49641.86,164310],["2017-01-19",49233.62,50376.69,49233.62,49641.86,129450],["2017-01-20",49641.86,50213.39,49560.21,49723.5,109880],["2017-01-23",49478.56,50376.69,49233.62,49723.5,50370],["2017-01-24",49396.91,50376.69,49315.26,49723.5,94590],["2017-01-25",49723.5,50539.98,49723.5,49886.8,135190],["2017-02-02",49886.8,51029.87,49886.8,51029.87,273290],["2017-02-03",51111.52,52172.94,51029.87,51764.7,468770],["2017-02-06",52254.58,52254.58,51601.4,51601.4,258460],["2017-02-07",51846.35,51846.35,51193.16,51519.75,310920],["2017-02-08",51601.4,51764.7,51193.16,51601.4,182800],["2017-02-09",51601.4,51601.4,51274.81,51274.81,256980],["2017-02-10",51438.11,51846.35,51274.81,51764.7,272250],["2017-02-13",51764.7,52662.82,51764.7,52662.82,224330],["2017-02-14",52662.82,53071.06,51438.11,51438.11,232650],["2017-02-15",51438.11,52091.29,51029.87,52009.64,204370],["2017-02-16",52254.58,52907.77,51764.7,51764.7,380870],["2017-02-17",51764.7,51764.7,50866.57,51438.11,299950],["2017-02-20",51438.11,51846.35,50703.28,51438.11,273660],["2017-02-21",51438.11,51683.05,51029.87,51029.87,261090],["2017-02-22",51193.16,51193.16,49805.15,50458.33,375730],["2017-02-23",50458.33,50458.33,49233.62,49396.91,288270],["2017-02-24",49151.97,49641.86,48498.79,48662.08,379040],["2017-02-27",48743.73,49233.62,48417.14,48580.43,200340],["2017-02-28",49396.91,49396.91,48580.43,48580.43,136630],["2017-03-01",48580.43,48825.38,47355.72,47682.31,319300],["2017-03-02",47845.6,48335.49,47355.72,47355.72,217560],["2017-03-03",47355.72,48662.08,47355.72,48335.49,222970],["2017-03-06",48335.49,48662.08,47763.96,48335.49,126510],["2017-03-07",48335.49,48988.67,48008.9,48580.43,87190],["2017-03-08",48907.03,48907.03,48172.19,48335.49,177030],["2017-03-09",48335.49,48580.43,48172.19,48253.84,88430],["2017-03-10",48253.84,48825.38,48253.84,48253.84,169060],["2017-03-13",48172.19,48335.49,47845.6,48008.9,251860],["2017-03-14",48008.9,48417.14,48008.9,48090.55,271930],["2017-03-15",48090.55,48172.19,47927.25,48172.19,217720],["2017-03-16",48172.19,48417.14,48090.55,48090.55,297890],["2017-03-17",48172.19,48580.43,48008.9,48172.19,1668510],["2017-03-20",48825.38,50050.09,48825.38,49805.15,318680],["2017-03-21",50131.74,50131.74,48988.67,49070.32,312430],["2017-03-22",48988.67,49560.21,48335.49,48580.43,608420],["2017-03-23",48580.43,49805.15,48498.79,49151.97,351700],["2017-03-24",49723.5,50050.09,49478.56,49478.56,337960],["2017-03-27",49478.56,50050.09,49070.32,49886.8,361050],["2017-03-28",49886.8,50703.28,49805.15,49968.45,292670],["2017-03-29",50131.74,50539.98,49886.8,50213.39,364420],["2017-03-30",50458.33,50866.57,49151.97,49233.62,454690],["2017-03-31",49641.86,49641.86,48253.84,48335.49,760020],["2017-04-03",48335.49,48580.43,47600.66,47927.25,514410],["2017-04-04",47682.31,48417.14,47682.31,48253.84,207610],["2017-04-05",48253.84,48253.84,47437.36,47600.66,331140],["2017-04-07",47519.01,47763.96,47192.42,47600.66,482210],["2017-04-10",47600.66,49151.97,47355.72,48580.43,375080],["2017-04-11",48580.43,48907.03,48008.9,48090.55,147670],["2017-04-12",47845.6,48172.19,47763.96,48008.9,221560],["2017-04-13",47845.6,48580.43,47763.96,48090.55,307040],["2017-04-14",47600.66,48008.9,47274.07,47600.66,236910],["2017-04-17",47437.36,47682.31,46539.24,47029.13,216280],["2017-04-18",47029.13,47682.31,46539.24,47682.31,235550],["2017-04-19",47029.13,47763.96,47029.13,47763.96,128940],["2017-04-20",47763.96,47763.96,46865.83,46865.83,322070],["2017-04-21",46865.83,47274.07,46702.53,46784.18,232070],["2017-04-24",47192.42,47192.42,46457.59,46539.24,151560],["2017-04-25",46539.24,46784.18,46457.59,46784.18,193290],["2017-04-26",46947.48,46947.48,46539.24,46784.18,221030],["2017-04-27",46784.18,46947.48,46702.53,46784.18,87540],["2017-04-28",46539.24,46784.18,46457.59,46784.18,253810],["2017-05-03",46784.18,48090.55,46784.18,47763.96,257860],["2017-05-04",47763.96,47845.6,47110.77,47192.42,189760],["2017-05-05",47192.42,47437.36,47029.13,47355.72,106640],["2017-05-08",47355.72,47355.72,46947.48,46947.48,208270],["2017-05-09",46702.53,47029.13,46702.53,46947.48,215210],["2017-05-10",46784.18,46947.48,46702.53,46784.18,310570],["2017-05-11",46784.18,47110.77,46702.53,46784.18,152220],["2017-05-12",46947.48,47682.31,46784.18,47029.13,200610],["2017-05-15",47355.72,47437.36,46784.18,46865.83,212020],["2017-05-16",46784.18,46865.83,46375.94,46539.24,336850],["2017-05-17",46457.59,47110.77,46375.94,46947.48,297460],["2017-05-18",46947.48,47029.13,46539.24,46784.18,184040],["2017-05-19",46620.89,47029.13,46539.24,46784.18,287870],["2017-05-22",46865.83,48008.9,46865.83,47600.66,498320],["2017-05-23",47355.72,47763.96,46947.48,47274.07,330680],["2017-05-24",47274.07,47355.72,46702.53,46947.48,298300],["2017-05-25",46947.48,47927.25,46865.83,47600.66,543640],["2017-05-26",47682.31,49723.5,47682.31,48988.67,776220],["2017-05-29",49233.62,49560.21,48172.19,48580.43,301650],["2017-05-30",48335.49,48498.79,47355.72,47355.72,504320],["2017-05-31",47029.13,47682.31,46865.83,47029.13,369500],["2017-06-01",46784.18,47763.96,46784.18,47519.01,133770],["2017-06-02",47682.31,47682.31,46947.48,47355.72,175430],["2017-06-05",46947.48,47519.01,46947.48,47355.72,264830],["2017-06-06",47110.77,47519.01,46947.48,47437.36,184850],["2017-06-07",47763.96,47845.6,47192.42,47600.66,241510],["2017-06-08",47600.66,47600.66,47110.77,47355.72,360020],["2017-06-09",47437.36,47437.36,47029.13,47192.42,343170],["2017-06-12",47192.42,47355.72,46620.89,46702.53,249260],["2017-06-13",46702.53,47110.77,46539.24,47110.77,140310],["2017-06-14",47029.13,48417.14,47029.13,48335.49,519510],["2017-06-15",48172.19,48335.49,47763.96,47845.6,339540],["2017-06-16",47600.66,47927.25,47437.36,47437.36,2053690],["2017-06-19",48090.55,48335.49,47845.6,48172.19,316550],["2017-06-20",48498.79,48498.79,47845.6,47845.6,149560],["2017-06-21",47600.66,47763.96,47192.42,47355.72,473280],["2017-06-22",47274.07,47927.25,47192.42,47192.42,205030],["2017-06-23",47192.42,47437.36,46865.83,47437.36,315170],["2017-06-26",47274.07,47519.01,47192.42,47274.07,150090],["2017-06-27",47355.72,47355.72,46784.18,46784.18,405630],["2017-06-28",46784.18,47029.13,46702.53,47029.13,222040],["2017-06-29",47274.07,47274.07,46784.18,47029.13,241630],["2017-06-30",47029.13,47274.07,46865.83,46947.48,102560],["2017-07-03",46947.48,47845.6,46947.48,47437.36,388500],["2017-07-04",47600.66,47600.66,46947.48,47029.13,102910],["2017-07-05",47029.13,47355.72,47029.13,47355.72,154730],["2017-07-06",47355.72,47519.01,47192.42,47355.72,248030],["2017-07-07",47355.72,48580.43,47274.07,47763.96,573330],["2017-07-10",47763.96,48008.9,47355.72,47600.66,219100],["2017-07-11",47437.36,48008.9,47274.07,47845.6,272460],["2017-07-12",47845.6,48988.67,47600.66,48417.14,576740],["2017-07-13",48580.43,49315.26,48172.19,48988.67,855300],["2017-07-14",49233.62,49478.56,48743.73,49233.62,624160],["2017-07-17",49396.91,49396.91,47763.96,48090.55,560880],["2017-07-18",47845.6,48090.55,47355.72,47437.36,296930],["2017-07-19",47437.36,47845.6,46702.53,46784.18,860160],["2017-07-20",46784.18,47192.42,46539.24,46702.53,270930],["2017-07-21",46784.18,47110.77,46457.59,46620.89,534030],["2017-07-24",46539.24,46865.83,45722.76,46784.18,317340],["2017-07-25",46539.24,46947.48,46375.94,46702.53,237620],["2017-07-26",46702.53,47110.77,46702.53,46947.48,395020],["2017-07-27",47029.13,47192.42,46702.53,46702.53,247590],["2017-07-28",46620.89,47029.13,46620.89,47029.13,278460],["2017-07-31",48090.55,48498.79,47845.6,48253.84,1069790],["2017-08-01",48498.79,48825.38,47845.6,48008.9,307790],["2017-08-02",48673.38,48756.44,48008.9,48341.14,391760],["2017-08-03",48258.08,48341.14,47593.6,47676.66,342900],["2017-08-04",47593.6,48091.96,47427.48,47593.6,323330],["2017-08-07",47676.66,48424.2,47676.66,47925.84,273170],["2017-08-08",48008.9,48175.02,47344.42,47593.6,405140],["2017-08-09",47593.6,47593.6,46513.81,46596.87,532840],["2017-08-10",46513.81,47095.24,46513.81,46929.11,245180],["2017-08-11",47095.24,47095.24,46513.81,46513.81,202960],["2017-08-14",46513.81,46929.11,46513.81,46929.11,285140],["2017-08-15",47012.17,47261.36,46929.11,46929.11,262280],["2017-08-16",46762.99,47012.17,46513.81,47012.17,277440],["2017-08-17",47095.24,47095.24,46513.81,46679.93,237450],["2017-08-18",46679.93,46762.99,46430.75,46596.87,235000],["2017-08-21",46596.87,46596.87,45434.03,45683.21,408370],["2017-08-22",45267.91,45766.27,44686.48,44686.48,252560],["2017-08-23",44686.48,45350.97,44686.48,44769.54,324170],["2017-08-24",44769.54,45184.85,44437.3,44437.3,197990],["2017-08-25",44437.3,44769.54,44354.24,44603.42,167820],["2017-08-28",44852.6,45184.85,44769.54,44935.67,125150],["2017-08-29",44852.6,45434.03,44769.54,44852.6,388250],["2017-08-30",44022.0,45018.73,44022.0,44686.48,195700],["2017-08-31",44686.48,45350.97,44603.42,44769.54,253280],["2017-09-01",44935.67,45600.15,44935.67,45350.97,267080],["2017-09-05",45350.97,46015.45,45018.73,45434.03,152390],["2017-09-06",45517.09,45683.21,45267.91,45267.91,217080],["2017-09-07",45267.91,45517.09,45184.85,45267.91,194830],["2017-09-08",45267.91,46015.45,45267.91,45766.27,340590],["2017-09-11",46347.69,47510.54,45766.27,46596.87,770550],["2017-09-12",46679.93,47178.3,46679.93,47012.17,336330],["2017-09-13",47012.17,47095.24,46513.81,46846.05,188220],["2017-09-14",46846.05,46929.11,46430.75,46513.81,255670],["2017-09-15",46513.81,47012.17,46430.75,47012.17,262110],["2017-09-18",46846.05,46846.05,46513.81,46513.81,255360],["2017-09-19",46513.81,47261.36,46513.81,46679.93,218600],["2017-09-20",46679.93,47012.17,46513.81,46929.11,246900],["2017-09-21",47012.17,47593.6,46929.11,47261.36,476530],["2017-09-22",47261.36,47344.42,47095.24,47344.42,113620],["2017-09-25",47344.42,47344.42,46679.93,46762.99,235030],["2017-09-26",46596.87,46762.99,46181.57,46347.69,303350],["2017-09-27",46098.51,46430.75,45932.39,46264.63,237990],["2017-09-28",46264.63,46264.63,45683.21,45683.21,261310],["2017-09-29",45683.21,46098.51,45350.97,45683.21,114740],["2017-10-02",45683.21,46015.45,44188.12,44437.3,277690],["2017-10-03",44935.67,44935.67,43855.88,44769.54,261400],["2017-10-04",44437.3,44769.54,44271.18,44769.54,140900],["2017-10-05",44852.6,44852.6,44437.3,44520.36,234950],["2017-10-06",44437.3,45184.85,44437.3,44935.67,143980],["2017-10-09",45267.91,45267.91,43938.94,44105.06,512570],["2017-10-10",44437.3,44603.42,44022.0,44271.18,173130],["2017-10-11",44271.18,44769.54,44271.18,44520.36,225600],["2017-10-12",44437.3,46264.63,44437.3,46098.51,740040],["2017-10-13",46098.51,46596.87,45683.21,45849.33,283870],["2017-10-16",45766.27,46762.99,45766.27,46181.57,540640],["2017-10-17",46181.57,46762.99,46181.57,46264.63,209220],["2017-10-18",46513.81,46929.11,46264.63,46596.87,374570],["2017-10-19",46596.87,47344.42,46596.87,46596.87,256520],["2017-10-20",46596.87,46596.87,45517.09,45683.21,428740],["2017-10-23",45683.21,45683.21,44686.48,44852.6,346530],["2017-10-24",44852.6,45683.21,44520.36,44603.42,166020],["2017-10-25",44603.42,45350.97,44603.42,45184.85,122460],["2017-10-26",45517.09,45517.09,44686.48,45267.91,183450],["2017-10-27",45267.91,45267.91,44022.0,44022.0,220320],["2017-10-30",44603.42,45101.79,42942.22,42942.22,322400],["2017-10-31",42942.22,42942.22,41197.95,41530.19,645780],["2017-11-01",41281.01,42277.73,41031.83,42028.55,335020],["2017-11-02",41613.25,42028.55,41114.89,41114.89,166270],["2017-11-03",40782.65,41862.43,40699.59,41862.43,177110],["2017-11-06",41862.43,43108.34,41530.19,42443.85,218720],["2017-11-07",42443.85,43025.28,42443.85,42609.97,193570],["2017-11-08",42609.97,43025.28,42609.97,42776.1,287410],["2017-11-09",42776.1,43938.94,42776.1,42859.16,317590],["2017-11-10",42776.1,43772.82,42776.1,43191.4,398450],["2017-11-13",43191.4,44437.3,43191.4,43938.94,514670],["2017-11-14",44437.3,44520.36,43855.88,44105.06,307850],["2017-11-15",44022.0,44022.0,43523.64,43606.7,269160],["2017-11-16",43606.7,43689.76,42942.22,43357.52,386170],["2017-11-17",43357.52,44769.54,43357.52,43606.7,622640],["2017-11-20",44022.0,44022.0,43191.4,43523.64,322050],["2017-11-21",43689.76,46513.81,43606.7,45683.21,1679200],["2017-11-22",46015.45,47676.66,46015.45,47676.66,1478030],["2017-11-23",48175.02,48341.14,47012.17,47510.54,911190],["2017-11-24",47095.24,47842.78,46679.93,47842.78,877510],["2017-11-27",48175.02,49254.81,47925.84,48507.26,747450],["2017-11-28",48507.26,49005.62,47510.54,47759.72,491610],["2017-11-29",48175.02,50666.83,47593.6,50666.83,1050070],["2017-11-30",51414.37,51497.44,49753.17,49753.17,509460],["2017-12-01",49503.99,50666.83,49171.74,50417.65,532630],["2017-12-04",50666.83,51414.37,50251.53,50251.53,1098910],["2017-12-05",50251.53,50666.83,48175.02,48175.02,974290],["2017-12-06",48175.02,49753.17,47344.42,49753.17,894710],["2017-12-07",50666.83,50666.83,49670.11,50666.83,981800],["2017-12-08",50334.59,52161.92,50334.59,51580.5,928990],["2017-12-11",50666.83,51497.44,48590.32,48590.32,675050],["2017-12-12",48590.32,49254.81,45267.91,47759.72,1239200],["2017-12-13",47593.6,48008.9,46513.81,47759.72,476090],["2017-12-14",47759.72,48258.08,47427.48,47510.54,317830],["2017-12-15",47344.42,48175.02,47012.17,47344.42,468940],["2017-12-18",48175.02,49005.62,47759.72,48507.26,505920],["2017-12-19",49005.62,50500.71,48922.56,49919.29,735270],["2017-12-20",49919.29,51248.25,49587.05,49670.11,500250],["2017-12-21",49670.11,50999.07,49337.87,50251.53,855470],["2017-12-22",50500.71,51331.31,50251.53,51248.25,667430],["2017-12-25",51248.25,54404.55,51248.25,54404.55,1308690],["2017-12-26",54404.55,55069.03,53740.07,54819.85,774890],["2017-12-27",54819.85,55484.33,53241.7,55152.09,680940],["2017-12-28",55152.09,56481.06,53989.25,56314.94,603660],["2017-12-29",56314.94,56314.94,54238.43,54238.43,742300],["2018-01-02",54072.31,56979.42,54072.31,56647.18,786420],["2018-01-03",56979.42,56979.42,55401.27,55650.45,463220],["2018-01-04",55650.45,56896.36,55318.21,56231.88,428800],["2018-01-05",56314.94,56481.06,54736.79,54985.97,881940],["2018-01-08",54985.97,56231.88,54736.79,55982.7,531590],["2018-01-09",56148.82,59222.05,55733.51,59222.05,1452300],["2018-01-10",58972.87,60218.78,58142.27,58474.51,753260],["2018-01-11",58225.33,58972.87,57311.66,58557.57,721040],["2018-01-12",58557.57,59803.47,57477.78,57477.78,970490],["2018-01-15",57643.9,61132.44,57560.84,60634.08,1084030],["2018-01-16",60634.08,61049.38,58972.87,59803.47,367440],["2018-01-17",59803.47,60800.2,58142.27,58142.27,630300],["2018-01-18",58308.39,59803.47,56979.42,59803.47,919040],["2018-01-19",60218.78,62710.59,59554.29,62627.53,928460],["2018-01-22",62627.53,65949.94,62627.53,65368.52,740280],["2018-01-25",65866.88,67278.91,64787.1,66448.3,703250],["2018-01-26",66033.0,70601.32,65617.7,69355.42,545350],["2018-01-29",68940.12,71431.93,67278.91,67445.03,837600],["2018-01-30",66448.3,71182.75,66448.3,71182.75,608270],["2018-01-31",71182.75,72677.83,68109.51,68109.51,596860],["2018-02-01",68524.81,69770.72,64039.55,65202.4,688700],["2018-02-02",66282.18,67278.91,63375.07,66697.48,566310],["2018-02-05",65617.7,65617.7,62046.1,62046.1,788330],["2018-02-06",57726.96,58142.27,57726.96,57726.96,935960],["2018-02-07",60634.08,60634.08,56481.06,59222.05,602280],["2018-02-08",57726.96,62295.28,57726.96,60966.32,217690],["2018-02-09",57726.96,60467.96,56896.36,59471.23,361850],["2018-02-12",59803.47,61049.38,58972.87,61049.38,297370],["2018-02-13",62212.22,63541.19,61879.98,62295.28,263970],["2018-02-21",62295.28,66614.42,62295.28,66614.42,844340],["2018-02-22",66614.42,69355.42,66033.0,66448.3,628510],["2018-02-23",67278.91,70435.2,66863.61,70435.2,622650],["2018-02-26",71431.93,73176.19,70435.2,71431.93,387790],["2018-02-27",72262.53,73093.13,70601.32,71598.05,200020],["2018-02-28",69687.66,71431.93,68940.12,69521.54,506890],["2018-03-01",69521.54,69604.6,68192.57,68524.81,305660],["2018-03-02",66448.3,69355.42,66448.3,68441.75,346050],["2018-03-05",69687.66,71431.93,68940.12,69770.72,349010],["2018-03-06",69770.72,70601.32,68109.51,68940.12,223650],["2018-03-07",69355.42,70518.26,64787.1,65534.64,474280],["2018-03-08",65534.64,67611.15,65534.64,67278.91,229500],["2018-03-09",69355.42,69770.72,67694.21,69687.66,374750],["2018-03-12",69687.66,71265.81,69687.66,70269.08,257030],["2018-03-13",70601.32,70684.38,69106.24,69604.6,169620],["2018-03-14",68940.12,70850.5,68940.12,69936.84,364050],["2018-03-15",68940.12,70601.32,68773.99,68940.12,150100],["2018-03-16",69770.72,70518.26,68940.12,68940.12,253720],["2018-03-19",68940.12,72262.53,68940.12,72262.53,359640],["2018-03-20",72262.53,73342.32,71514.99,71514.99,279880],["2018-03-21",71930.29,74754.34,71930.29,74754.34,2576520],["2018-03-22",75584.95,76830.85,74754.34,76415.55,2502720],["2018-03-23",73923.74,74754.34,71099.68,72843.95,546720],["2018-03-26",72843.95,77910.64,72843.95,77246.15,608200],["2018-03-27",78076.76,81316.11,76415.55,77246.15,826940],["2018-03-28",77246.15,78741.24,75584.95,78076.76,366680],["2018-03-29",78076.76,79821.02,77246.15,77246.15,343480],["2018-03-30",77246.15,78907.36,75418.82,78492.06,324360],["2018-04-02",81399.17,83060.38,78907.36,80651.63,330990],["2018-04-03",85469.13,85469.13,81399.17,83475.68,1999800],["2018-04-04",83475.68,87213.4,83475.68,83890.98,355890],["2018-04-05",83890.98,89705.21,83890.98,89040.73,503350],["2018-04-06",89040.73,91283.36,88874.61,89289.91,417700],["2018-04-09",89289.91,89705.21,87213.4,87628.7,432470],["2018-04-10",87628.7,90951.12,87628.7,89622.15,301690],["2018-04-11",90868.06,92197.02,88708.49,88708.49,515170],["2018-04-12",87628.7,88542.36,83974.04,88542.36,501420],["2018-04-13",88542.36,88542.36,86548.92,86548.92,198750],["2018-04-16",86548.92,87213.4,83974.04,85884.43,193250],["2018-04-17",85884.43,88874.61,85884.43,88874.61,402990],["2018-04-18",88874.61,90037.45,84721.59,84721.59,390540],["2018-04-19",84721.59,86216.67,78907.36,78907.36,398040],["2018-04-20",80402.45,83060.38,78907.36,82229.78,430600],["2018-04-23",83060.38,85552.19,79737.96,79737.96,213290],["2018-04-24",78076.76,85303.01,78076.76,83060.38,254570],["2018-04-26",83060.38,83890.98,77246.15,77246.15,643400],["2018-04-27",78907.36,80568.57,76415.55,76415.55,595330],["2018-05-02",81648.35,81648.35,71099.68,72262.53,2662210],["2018-05-03",69023.18,75584.95,69023.18,74588.22,268660],["2018-05-04",74754.34,76830.85,72345.59,72345.59,143370],["2018-05-07",73093.13,76415.55,72262.53,76415.55,68590],["2018-05-08",75169.64,80568.57,75169.64,80153.27,163840],["2018-05-09",80153.27,80236.33,77661.45,78076.76,237490],["2018-05-10",78575.12,80153.27,78076.76,79239.6,238180],["2018-05-11",79322.66,79322.66,76830.85,78076.76,136910],["2018-05-14",78159.82,79737.96,77910.64,79654.9,168220],["2018-05-15",80568.57,85219.95,80568.57,84721.59,245240],["2018-05-16",83060.38,83641.8,79821.02,81648.35,170840],["2018-05-17",84721.59,84721.59,77993.7,77993.7,136410],["2018-05-18",78907.36,80568.57,75501.88,80568.57,174980],["2018-05-21",78076.76,80568.57,75003.52,75003.52,260300],["2018-05-22",71016.62,75003.52,69770.72,69770.72,194180],["2018-05-23",69770.72,72262.53,69770.72,72262.53,213130],["2018-05-24",72677.83,74754.34,70601.32,71431.93,315600],["2018-05-25",73093.13,73342.32,71016.62,71431.93,216540],["2018-05-28",71431.93,72262.53,67445.03,68109.51,180550],["2018-05-29",68940.12,70767.44,67278.91,69272.36,136660],["2018-05-30",71431.93,71431.93,69272.36,70518.26,97520],["2018-05-31",69770.72,73508.44,69770.72,71847.23,129490],["2018-06-01",71847.23,75501.88,71431.93,75335.76,119650],["2018-06-04",75335.76,78907.36,75335.76,78824.3,138670],["2018-06-05",78824.3,79156.54,77329.21,78824.3,167290],["2018-06-06",77246.15,79737.96,77246.15,78990.42,64750],["2018-06-07",79737.96,79737.96,78492.06,79654.9,144280],["2018-06-08",78325.94,79821.02,78076.76,79654.9,151200],["2018-06-11",79571.84,79904.09,78492.06,79654.9,129690],["2018-06-12",78492.06,79821.02,74754.34,77578.39,107080],["2018-06-13",77495.33,78076.76,76000.25,76830.85,51520],["2018-06-14",76747.79,77661.45,72262.53,72262.53,161270],["2018-06-15",72262.53,74754.34,71016.62,71016.62,266020],["2018-06-18",72096.41,73093.13,71182.75,71431.93,113900],["2018-06-19",70601.32,71431.93,66448.3,68109.51,368890],["2018-06-20",68524.81,70518.26,66448.3,68940.12,167530],["2018-06-21",68940.12,69770.72,67278.91,67278.91,279010],["2018-06-22",65700.76,70601.32,65700.76,70601.32,97890],["2018-06-25",73674.56,73674.56,70767.44,72013.35,51420],["2018-06-26",71431.93,71431.93,68192.57,69770.72,56020],["2018-06-27",70767.44,71016.62,68524.81,69189.3,58030],["2018-06-28",69189.3,69687.66,67860.33,67860.33,65050],["2018-06-29",66033.0,68524.81,66033.0,67528.09,61050],["2018-07-02",65783.82,68857.05,63125.89,63956.49,128870],["2018-07-03",64704.04,64870.16,61049.38,61049.38,122740],["2018-07-04",61049.38,61132.44,58557.57,58972.87,246150],["2018-07-05",58225.33,59803.47,58142.27,58308.39,103070],["2018-07-06",58391.45,62378.35,58391.45,62295.28,111800],["2018-07-09",61464.68,63956.49,61464.68,61630.8,45850],["2018-07-10",61713.86,63042.83,59803.47,59803.47,94660],["2018-07-11",59388.17,61049.38,58640.63,59388.17,150480],["2018-07-12",59388.17,60634.08,57311.66,60218.78,170830],["2018-07-13",60467.96,62129.16,59886.53,61713.86,91850],["2018-07-16",62710.59,63125.89,61049.38,62793.65,84450],["2018-07-17",62295.28,62295.28,60218.78,60634.08,133930],["2018-07-18",60634.08,61630.8,60218.78,61381.62,133560],["2018-07-19",61132.44,64787.1,61132.44,62710.59,211380],["2018-07-20",63541.19,63956.49,58972.87,58972.87,374000],["2018-07-23",61464.68,62295.28,60634.08,61215.5,115550],["2018-07-24",61132.44,62212.22,60800.2,61464.68,94220],["2018-07-25",61464.68,62959.77,61049.38,62295.28,212940],["2018-07-26",62212.22,62295.28,61049.38,61464.68,70180],["2018-07-27",62295.28,62295.28,60883.26,61381.62,47650],["2018-07-30",61713.86,63042.83,61630.8,62295.28,101720],["2018-07-31",62295.28,65617.7,62295.28,64870.16,200730],["2018-08-01",64620.98,65700.76,63956.49,64787.1,98080],["2018-08-02",64787.1,64787.1,63272.59,63945.71,53630],["2018-08-03",64702.96,65965.04,63945.71,65628.49,139050],["2018-08-06",66133.32,66133.32,63945.71,63945.71,119440],["2018-08-07",63945.71,67311.27,63440.87,64871.24,268970],["2018-08-08",65965.04,67311.27,65039.51,66890.57,148230],["2018-08-09",67311.27,69583.02,67311.27,68994.05,173410],["2018-08-10",68994.05,71097.53,68994.05,71097.53,195740],["2018-08-13",71097.53,71097.53,68573.35,69835.44,127080],["2018-08-14",69414.75,70592.69,69414.75,69583.02,42550],["2018-08-15",70424.41,70424.41,67311.27,67816.1,80900],["2018-08-16",66049.18,68909.91,66049.18,68909.91,118300],["2018-08-17",68657.49,71097.53,68657.49,70845.11,156220],["2018-08-20",71013.39,71013.39,70003.72,70676.83,100990],["2018-08-21",70676.83,70676.83,69583.02,70256.14,44010],["2018-08-22",71097.53,73621.7,70676.83,73621.7,216960],["2018-08-23",74463.09,77071.4,72780.31,76566.57,219700],["2018-08-24",75725.18,76987.26,74126.53,74126.53,163000],["2018-08-27",75725.18,76482.43,74210.67,76482.43,121260],["2018-08-28",76482.43,76818.99,75725.18,76482.43,63100],["2018-08-29",75893.46,76987.26,75893.46,76650.71,86860],["2018-08-30",77407.96,77407.96,76566.57,77071.4,23980],["2018-08-31",77071.4,78585.91,77071.4,77828.65,115500],["2018-09-04",77407.96,78165.21,75472.76,75977.59,90260],["2018-09-05",74294.81,76566.57,73621.7,74463.09,59550],["2018-09-06",74463.09,74547.23,72275.47,72359.61,142290],["2018-09-07",72359.61,75304.48,72359.61,74378.95,44030],["2018-09-10",74463.09,76482.43,74463.09,75304.48,41160],["2018-09-11",75304.48,80521.11,75304.48,80521.11,165280],["2018-09-12",80773.52,80773.52,79090.74,79932.13,215930],["2018-09-13",79174.88,84980.48,79174.88,83297.69,260180],["2018-09-14",83297.69,83297.69,81951.47,82203.89,59810],["2018-09-17",81614.91,81614.91,78417.63,79090.74,70650],["2018-09-18",78249.35,81614.91,78249.35,81614.91,91820],["2018-09-19",81614.91,82456.3,78249.35,82035.61,89870],["2018-09-20",82035.61,82456.3,79595.58,82456.3,44550],["2018-09-21",82456.3,83297.69,81194.22,82203.89,266280],["2018-09-24",82877.0,82877.0,81614.91,82203.89,11960],["2018-09-25",81867.33,82203.89,79090.74,81614.91,24830],["2018-09-26",81614.91,81614.91,79932.13,79932.13,49360],["2018-09-27",79932.13,82792.86,79932.13,82792.86,101430],["2018-09-28",83297.69,83550.11,81951.47,82456.3,45070],["2018-10-01",82456.3,82456.3,81446.64,81614.91,60200],["2018-10-02",81614.91,82456.3,80773.52,80773.52,69440],["2018-10-03",80100.41,82035.61,80100.41,80773.52,10110],["2018-10-04",80016.27,80773.52,79090.74,80352.83,38220],["2018-10-05",80773.52,81614.91,80268.69,80773.52,26760],["2018-10-08",80773.52,80773.52,77828.65,78333.49,82280],["2018-10-09",80352.83,80352.83,77912.79,77912.79,20800],["2018-10-10",77912.79,78249.35,76566.57,77407.96,184620],["2018-10-11",74883.79,74967.93,72023.06,73705.84,193090],["2018-10-12",71265.81,76566.57,71265.81,76566.57,187360],["2018-10-15",76566.57,76566.57,72443.75,75725.18,69370],["2018-10-16",74126.53,75725.18,74126.53,75220.34,57750],["2018-10-17",75725.18,76061.73,75220.34,75304.48,44560],["2018-10-18",75304.48,77828.65,75136.2,77576.24,89260],["2018-10-19",76398.29,77912.79,76145.87,77407.96,67550],["2018-10-22",77407.96,78165.21,76903.12,77239.68,29130],["2018-10-23",77239.68,77407.96,76230.01,77407.96,67890],["2018-10-24",75304.48,78249.35,75304.48,78249.35,84930],["2018-10-25",73285.14,78165.21,73285.14,78165.21,139280],["2018-10-26",78165.21,78670.05,75641.04,78670.05,141820],["2018-10-29",77407.96,79679.71,77407.96,79679.71,144560],["2018-10-30",76987.26,81194.22,76987.26,81110.08,229710],["2018-10-31",81110.08,83297.69,80773.52,82540.44,273050],["2018-11-01",82540.44,82961.14,82203.89,82877.0,277060],["2018-11-02",83213.56,83213.56,80352.83,80605.24,94690],["2018-11-05",80352.83,80521.11,77828.65,78165.21,86550],["2018-11-06",77912.79,79090.74,77912.79,78670.05,44440],["2018-11-07",80689.38,80689.38,77912.79,79343.16,11550],["2018-11-08",75809.32,80352.83,75809.32,79259.02,105260],["2018-11-09",79090.74,80773.52,79090.74,80521.11,51740],["2018-11-12",79932.13,82624.58,79932.13,82119.75,88770],["2018-11-13",81614.91,83297.69,80773.52,83297.69,60710],["2018-11-14",83297.69,83297.69,81614.91,82456.3,89250],["2018-11-15",80941.8,81194.22,79090.74,79090.74,81850],["2018-11-16",79932.13,80689.38,79090.74,79763.85,41790],["2018-11-19",79679.71,79932.13,78249.35,79932.13,63740],["2018-11-20",79847.99,80016.27,78249.35,79679.71,53000],["2018-11-21",78249.35,79511.44,78249.35,79090.74,40110],["2018-11-22",80689.38,80941.8,78754.18,80941.8,62530],["2018-11-23",80689.38,82372.16,80689.38,82372.16,74860],["2018-11-26",82372.16,82372.16,81699.05,82372.16,138330],["2018-11-27",82372.16,82372.16,80941.8,82119.75,72990],["2018-11-28",82119.75,82119.75,80773.52,81867.33,34180],["2018-11-29",80773.52,81025.94,79932.13,79932.13,58130],["2018-11-30",79932.13,85485.31,79932.13,80605.24,257850],["2018-12-03",81614.91,83297.69,81446.64,81867.33,60370],["2018-12-04",82035.61,82961.14,81951.47,82624.58,62390],["2018-12-05",81614.91,86242.56,81614.91,86242.56,190820],["2018-12-06",86242.56,86242.56,84812.2,85653.59,70600],["2018-12-07",84559.78,86663.26,84559.78,86158.42,90430],["2018-12-10",86663.26,86663.26,84139.09,85653.59,41210],["2018-12-11",85653.59,85653.59,83718.39,84391.5,72940],["2018-12-12",85821.87,87504.65,85064.62,85821.87,106070],["2018-12-13",85821.87,85821.87,84980.48,84980.48,109620],["2018-12-14",84223.22,84896.34,83634.25,83634.25,87660],["2018-12-17",83970.81,84139.09,82035.61,82961.14,50810],["2018-12-18",82961.14,82961.14,78417.63,79090.74,140910],["2018-12-19",79090.74,79847.99,76566.57,76566.57,148480],["2018-12-20",76566.57,79090.74,76566.57,78501.77,76800],["2018-12-21",79511.44,80100.41,77407.96,80100.41,120930],["2018-12-24",80100.41,80100.41,77407.96,77407.96,60340],["2018-12-25",77407.96,77996.93,75136.2,77407.96,38890],["2018-12-26",77407.96,77407.96,75893.46,76314.15,86530],["2018-12-27",77407.96,78670.05,77407.96,77660.38,22060],["2018-12-28",77828.65,78249.35,74883.79,74883.79,58390],["2019-01-02",76482.43,76482.43,74883.79,74883.79,87080],["2019-01-03",76145.87,76566.57,74378.95,75052.06,55310],["2019-01-04",75052.06,75052.06,72359.61,74547.23,166940],["2019-01-07",75304.48,76398.29,73789.98,74547.23,92970],["2019-01-08",74547.23,74547.23,74042.4,74210.67,36610],["2019-01-09",72359.61,75725.18,72359.61,74883.79,100610],["2019-01-10",74126.53,75809.32,74126.53,75304.48,49800],["2019-01-11",76061.73,76482.43,75304.48,76061.73,32020],["2019-01-14",75977.59,75977.59,74042.4,74463.09,26560],["2019-01-15",74463.09,75220.34,74126.53,74631.37,42400],["2019-01-16",75641.04,75725.18,74715.51,75725.18,41990],["2019-01-17",75725.18,77744.52,75725.18,77323.82,51470],["2019-01-18",75809.32,77407.96,75809.32,77323.82,38310],["2019-01-21",77407.96,77828.65,76566.57,77407.96,22660],["2019-01-22",77744.52,77744.52,75725.18,75725.18,57790],["2019-01-23",77323.82,77323.82,75725.18,75977.59,47870],["2019-01-24",76566.57,76987.26,75725.18,75977.59,33490],["2019-01-25",75977.59,77407.96,75977.59,77323.82,21490],["2019-01-28",79006.6,79006.6,77407.96,78333.49,39180],["2019-01-29",78670.05,79427.3,77492.1,79427.3,51580],["2019-01-30",76230.01,81446.64,76230.01,81194.22,125610],["2019-01-31",81614.91,81614.91,77576.24,77576.24,109540],["2019-02-01",80773.52,80773.52,78501.77,80521.11,88980],["2019-02-11",79932.13,80521.11,79932.13,80352.83,64480],["2019-02-12",80352.83,80352.83,79932.13,80016.27,77860],["2019-02-13",80352.83,82456.3,79511.44,81194.22,111960],["2019-02-14",81614.91,82877.0,81025.94,81025.94,122040],["2019-02-15",81614.91,82203.89,79932.13,80352.83,88230],["2019-02-18",80352.83,81446.64,77576.24,78249.35,91670],["2019-02-19",78670.05,79847.99,78333.49,79259.02,30770],["2019-02-20",79259.02,81194.22,79090.74,80773.52,88130],["2019-02-21",80773.52,80773.52,80100.41,80268.69,114100],["2019-02-22",80773.52,82372.16,79932.13,81194.22,147330],["2019-02-25",81194.22,81951.47,79595.58,79847.99,180880],["2019-02-26",79847.99,80689.38,78249.35,78417.63,150170],["2019-02-27",79090.74,80352.83,78501.77,80100.41,74070],["2019-02-28",80100.41,80605.24,78754.18,79090.74,153040],["2019-03-01",79511.44,79511.44,78501.77,78838.32,56320],["2019-03-04",78838.32,81446.64,78838.32,81194.22,119450],["2019-03-05",80016.27,82792.86,80016.27,82708.72,300850],["2019-03-06",82708.72,82877.0,81867.33,82456.3,273310],["2019-03-07",82624.58,82877.0,81194.22,81278.36,92910],["2019-03-08",80352.83,80773.52,79932.13,80268.69,49270],["2019-03-11",80857.66,80857.66,80268.69,80436.97,149040],["2019-03-12",80605.24,81362.5,80521.11,80605.24,199160],["2019-03-13",81194.22,81614.91,80689.38,80773.52,158480],["2019-03-14",80773.52,82035.61,80605.24,80605.24,105300],["2019-03-15",80773.52,81699.05,80773.52,81025.94,485910],["2019-03-18",81025.94,81614.91,79932.13,79932.13,122480],["2019-03-19",80773.52,80773.52,79679.71,80184.55,203310],["2019-03-20",80184.55,82372.16,80184.55,82119.75,219060],["2019-03-21",81614.91,82624.58,80773.52,80773.52,81670],["2019-03-22",80436.97,81194.22,80436.97,80857.66,72660],["2019-03-25",80857.66,80857.66,80352.83,80352.83,76750],["2019-03-26",80352.83,80605.24,79595.58,79595.58,75260],["2019-03-27",80352.83,81194.22,79763.85,80521.11,47500],["2019-03-28",80773.52,81110.08,78249.35,80773.52,39030],["2019-03-29",80773.52,81951.47,79932.13,79932.13,148060],["2019-04-01",80773.52,80773.52,79090.74,79932.13,75410],["2019-04-02",79932.13,80941.8,78754.18,79343.16,71220],["2019-04-03",79090.74,79847.99,77828.65,78249.35,109810],["2019-04-04",78670.05,79174.88,78249.35,79090.74,48150],["2019-04-05",79090.74,79174.88,78838.32,78838.32,21140],["2019-04-08",79090.74,79427.3,79006.6,79174.88,67060],["2019-04-09",79932.13,79932.13,79174.88,79932.13,141630],["2019-04-10",79511.44,79847.99,78249.35,79511.44,36060],["2019-04-11",79006.6,79511.44,78754.18,79006.6,46900],["2019-04-12",79090.74,79090.74,77660.38,77660.38,115230],["2019-04-16",77660.38,77660.38,75725.18,76818.99,40520],["2019-04-17",76145.87,78165.21,76061.73,76734.85,95820],["2019-04-18",77407.96,77407.96,76398.29,76566.57,45450],["2019-04-19",76566.57,77492.1,76566.57,76987.26,14560],["2019-04-22",76987.26,76987.26,75725.18,75977.59,22920],["2019-04-23",74883.79,77239.68,74883.79,77239.68,30600],["2019-04-24",76566.57,77407.96,76482.43,76482.43,16560],["2019-04-25",76230.01,77407.96,75220.34,75220.34,102270],["2019-04-26",75220.34,75220.34,73537.56,74547.23,90340],["2019-05-02",69330.61,69330.61,69330.61,69330.61,164290],["2019-05-03",64534.68,64534.68,64534.68,64534.68,86250],["2019-05-06",60075.31,63945.71,60075.31,61337.39,1977550],["2019-05-07",61421.53,64787.1,61337.39,64787.1,855180],["2019-05-08",64787.1,65207.79,62851.9,63104.31,518130],["2019-05-09",61842.23,62683.62,60580.14,61253.25,1060210],["2019-05-10",61421.53,62262.92,60832.56,61673.95,570440],["2019-05-13",61673.95,64618.82,61673.95,64029.84,1124890],["2019-05-14",62936.04,65628.49,62936.04,65460.21,826240],["2019-05-15",65628.49,66638.16,65628.49,66469.88,571120],["2019-05-16",66469.88,66890.57,65460.21,65628.49,568210],["2019-05-17",65544.35,66469.88,65544.35,65965.04,455930],["2019-05-20",65628.49,66385.74,65544.35,66133.32,428580],["2019-05-21",66217.46,67142.99,66217.46,66638.16,499050],["2019-05-22",66469.88,67058.85,65712.63,65880.9,341030],["2019-05-23",65628.49,66217.46,65544.35,66133.32,238050],["2019-05-24",65628.49,65965.04,63945.71,64955.37,452390],["2019-05-27",64955.37,65207.79,64198.12,64198.12,195810],["2019-05-28",64198.12,64787.1,63356.73,64198.12,358150],["2019-05-29",64029.84,64871.24,63945.71,64871.24,183860],["2019-05-30",65291.93,65544.35,64787.1,65207.79,289570],["2019-05-31",64198.12,65207.79,64198.12,64618.82,320170],["2019-06-03",63104.31,65207.79,63104.31,65039.51,384090],["2019-06-04",64787.1,65544.35,64702.96,65460.21,365360],["2019-06-05",65460.21,65628.49,65376.07,65460.21,318460],["2019-06-06",64871.24,65460.21,64871.24,65460.21,198810],["2019-06-07",65291.93,66049.18,65291.93,65880.9,305770],["2019-06-10",66133.32,66890.57,66133.32,66469.88,370010],["2019-06-11",66469.88,67227.13,65880.9,67142.99,394630],["2019-06-12",67227.13,68068.52,66469.88,67563.69,578310],["2019-06-13",67311.27,67395.41,66806.43,67311.27,327690],["2019-06-14",66974.71,68068.52,66974.71,67311.27,468440],["2019-06-17",67311.27,67731.96,66469.88,67731.96,259530],["2019-06-18",67311.27,67816.1,66890.57,67731.96,378680],["2019-06-19",67479.55,67731.96,66890.57,67142.99,259520],["2019-06-20",67311.27,67647.82,66890.57,67647.82,389260],["2019-06-21",67479.55,67563.69,66890.57,66890.57,483210],["2019-06-24",66722.3,67731.96,66049.18,67563.69,566940],["2019-06-25",67395.41,67647.82,67227.13,67395.41,261160],["2019-06-26",67311.27,67984.38,66890.57,67984.38,481930],["2019-06-27",67984.38,68909.91,67816.1,68068.52,251800],["2019-06-28",67563.69,68152.66,67563.69,67984.38,130010],["2019-07-01",67816.1,68320.94,67563.69,68236.8,188730],["2019-07-02",67984.38,68489.22,67984.38,68405.08,168710],["2019-07-03",68405.08,69583.02,68152.66,69583.02,440630],["2019-07-04",69583.02,70003.72,69162.33,69583.02,167950],["2019-07-05",69835.44,70003.72,68994.05,69751.3,106450],["2019-07-08",69835.44,70003.72,69414.75,69751.3,199930],["2019-07-09",69751.3,70172.0,69667.16,70172.0,188400],["2019-07-10",70172.0,71265.81,70087.86,71181.67,284930],["2019-07-11",71181.67,71434.08,71181.67,71434.08,143890],["2019-07-12",71434.08,72023.06,71434.08,71434.08,192430],["2019-07-15",71349.94,71602.36,69835.44,70929.25,203750],["2019-07-16",70256.14,72696.17,70256.14,72696.17,204330],["2019-07-17",72527.89,74547.23,72107.2,74042.4,441090],["2019-07-18",73201.0,73874.12,72191.34,72191.34,372910],["2019-07-19",72275.47,72275.47,70592.69,71097.53,338310],["2019-07-22",70929.25,72191.34,70340.28,72191.34,71060],["2019-07-23",71518.22,72359.61,70845.11,70845.11,157410],["2019-07-24",70929.25,71686.5,70592.69,71686.5,127290],["2019-07-25",71181.67,71686.5,70845.11,71349.94,194320],["2019-07-26",71181.67,72107.2,71181.67,71854.78,225070],["2019-07-29",71686.5,72191.34,71097.53,71938.92,151520],["2019-07-30",71518.22,72023.06,71265.81,71770.64,153390],["2019-07-31",71602.36,71770.64,70592.69,70676.83,117780],["2019-08-01",70676.83,71518.22,70340.28,70845.11,147320],["2019-08-02",70845.11,70845.11,69835.44,69835.44,668720],["2019-08-05",69414.75,69835.44,65796.77,66133.32,517830],["2019-08-06",65628.49,66049.18,64787.1,64787.1,173600],["2019-08-07",64787.1,65880.9,63188.45,63525.01,100880],["2019-08-08",63525.01,67311.27,63525.01,67227.13,193150],["2019-08-09",66974.71,67227.13,65628.49,65628.49,105190],["2019-08-12",65628.49,65880.9,65628.49,65628.49,38810],["2019-08-13",65628.49,65628.49,64871.24,65039.51,158390],["2019-08-14",65291.93,66385.74,65291.93,66049.18,88740],["2019-08-15",65207.79,65965.04,64618.82,65965.04,122830],["2019-08-16",65628.49,65628.49,64787.1,64871.24,144210],["2019-08-19",65544.35,65544.35,64618.82,65376.07,42400],["2019-08-20",65544.35,65544.35,64366.4,64787.1,128690],["2019-08-21",64787.1,65460.21,64702.96,65460.21,85620],["2019-08-22",65628.49,67142.99,65628.49,66217.46,144600],["2019-08-23",66301.6,66301.6,65207.79,66049.18,91040],["2019-08-26",65039.51,65628.49,64871.24,65460.21,85800],["2019-08-27",65039.51,65460.21,64787.1,64787.1,129890],["2019-08-28",64787.1,65207.79,64366.4,64955.37,89400],["2019-08-29",64450.54,64450.54,63945.71,63945.71,166240],["2019-08-30",64787.1,64787.1,63945.71,63945.71,86770],["2019-09-03",64618.82,64618.82,63525.01,63525.01,78770],["2019-09-04",63356.73,64366.4,63104.31,63945.71,127710],["2019-09-05",63861.57,64198.12,63693.29,63945.71,49380],["2019-09-06",63945.71,64366.4,63525.01,63525.01,41090],["2019-09-09",63104.31,63525.01,62851.9,63104.31,54720],["2019-09-10",63104.31,63104.31,60664.28,60832.56,248180],["2019-09-11",60580.14,61337.39,60496.0,60748.42,142170],["2019-09-12",60748.42,62683.62,60748.42,62178.78,86800],["2019-09-13",62767.76,62767.76,61673.95,62515.34,117610],["2019-09-16",62683.62,62683.62,61842.23,62094.65,82100],["2019-09-17",62094.65,62178.78,61673.95,61673.95,99630],["2019-09-18",61673.95,62178.78,61673.95,62010.51,79090],["2019-09-19",62094.65,62262.92,61589.81,62010.51,115760],["2019-09-20",61673.95,61842.23,60580.14,60580.14,1459250],["2019-09-23",61169.12,61842.23,61169.12,61505.67,106260],["2019-09-24",61505.67,61926.37,61169.12,61589.81,82690],["2019-09-25",61421.53,61421.53,60664.28,60664.28,307900],["2019-09-26",60832.56,61253.25,60411.86,60832.56,216600],["2019-09-27",61000.84,62010.51,60664.28,61673.95,312160],["2019-09-30",61842.23,63861.57,61842.23,62936.04,538970],["2019-10-01",62936.04,64282.26,62936.04,63693.29,223610],["2019-10-02",63525.01,63945.71,62851.9,62936.04,140250],["2019-10-03",61589.81,62683.62,61505.67,62683.62,145590],["2019-10-04",62936.04,62936.04,61253.25,61253.25,236400],["2019-10-07",61000.84,61421.53,59486.33,59486.33,377380],["2019-10-08",59738.75,60580.14,59738.75,60496.0,133110],["2019-10-09",60496.0,60496.0,59570.47,59907.03,108940],["2019-10-10",59738.75,60411.86,59738.75,60159.45,119930],["2019-10-11",60159.45,61421.53,60159.45,60664.28,69830],["2019-10-14",60832.56,60832.56,60580.14,60580.14,101310],["2019-10-15",60580.14,60748.42,60159.45,60243.59,106480],["2019-10-16",60496.0,60580.14,60159.45,60411.86,104680],["2019-10-17",60243.59,60411.86,59991.17,59991.17,135060],["2019-10-18",59991.17,60243.59,59991.17,60075.31,61890],["2019-10-21",60243.59,60243.59,59318.06,59570.47,101280],["2019-10-22",59233.92,59570.47,59065.64,59318.06,124850],["2019-10-23",59233.92,60075.31,59233.92,59570.47,280540],["2019-10-24",59738.75,59738.75,59318.06,59486.33,184560],["2019-10-25",59486.33,60243.59,59486.33,60159.45,73560],["2019-10-28",60075.31,60075.31,59402.19,59738.75,216540],["2019-10-29",59570.47,59907.03,59570.47,59654.61,329310],["2019-10-30",59654.61,60327.72,59486.33,59570.47,146510],["2019-10-31",60159.45,61337.39,60075.31,60664.28,318850],["2019-11-01",60664.28,62347.06,60664.28,62262.92,410880],["2019-11-04",62767.76,62851.9,61926.37,62262.92,232940],["2019-11-05",62262.92,63525.01,62094.65,63272.59,365140],["2019-11-06",63440.87,63440.87,62851.9,63188.45,201360],["2019-11-07",63188.45,63188.45,62262.92,62347.06,192310],["2019-11-08",62599.48,62683.62,61842.23,61926.37,164590],["2019-11-11",61926.37,62515.34,61589.81,61926.37,135680],["2019-11-12",61926.37,62262.92,61421.53,62094.65,136550],["2019-11-13",62262.92,62262.92,61084.98,61421.53,194320],["2019-11-14",61084.98,61926.37,61084.98,61842.23,105870],["2019-11-15",62268.73,63036.42,62012.83,62439.33,118990],["2019-11-18",62268.73,62695.22,62183.43,62268.73,110590],["2019-11-19",62268.73,62268.73,61756.93,61842.23,179930],["2019-11-20",61586.33,61671.63,61330.43,61501.03,118680],["2019-11-21",61074.53,61415.73,60136.24,60136.24,195650],["2019-11-22",60562.73,61159.83,60050.94,60477.43,135120],["2019-11-25",60562.73,61586.33,60477.43,61501.03,112070],["2019-11-26",61330.43,61756.93,60903.93,60903.93,121720],["2019-11-27",60903.93,61330.43,60562.73,60562.73,108940],["2019-11-28",60392.13,60989.23,59624.44,59795.04,114250],["2019-11-29",59795.04,60050.94,59539.14,59965.64,67070],["2019-12-02",60477.43,60477.43,58430.24,58430.24,88870],["2019-12-03",58089.04,58686.14,56724.25,56894.85,199420],["2019-12-04",56894.85,57236.05,55530.06,56980.15,130450],["2019-12-05",56980.15,57747.85,56297.75,56468.35,105160],["2019-12-06",56468.35,56468.35,55444.76,56127.15,108190],["2019-12-09",56297.75,56297.75,55785.95,56041.85,120840],["2019-12-10",56297.75,58771.44,56297.75,57747.85,267860],["2019-12-11",58089.04,58430.24,57577.25,58003.74,91410],["2019-12-12",57747.85,58344.94,57662.55,58003.74,169360],["2019-12-13",58003.74,58259.64,57150.75,58003.74,137540],["2019-12-16",58515.54,62012.83,58003.74,62012.83,434040],["2019-12-17",62695.22,63462.92,61586.33,61586.33,378650],["2019-12-18",61586.33,63633.52,61074.53,62268.73,292770],["2019-12-19",63207.02,63462.92,60989.23,60989.23,193310],["2019-12-20",60989.23,62780.52,60989.23,61842.23,1044620],["2019-12-23",61842.23,62524.63,61415.73,61415.73,396970],["2019-12-24",61415.73,61842.23,59197.94,59368.54,185890],["2019-12-25",59368.54,59880.34,58600.84,58600.84,165220],["2019-12-26",58515.54,58600.84,57577.25,58003.74,182140],["2019-12-27",57918.45,59624.44,57918.45,58686.14,196510],["2019-12-30",58856.74,59283.24,58430.24,59197.94,137330],["2019-12-31",58942.04,60136.24,58515.54,58515.54,85290],["2020-01-02",58515.54,59283.24,58515.54,58856.74,87010],["2020-01-03",59197.94,59197.94,58430.24,58515.54,59290],["2020-01-06",58259.64,58430.24,57662.55,57662.55,129160],["2020-01-07",57918.45,58003.74,57491.95,57577.25,67160],["2020-01-08",57065.45,57065.45,56041.85,56297.75,163230],["2020-01-09",57321.35,57321.35,55530.06,55530.06,157250],["2020-01-10",56297.75,57406.65,55444.76,57150.75,136260],["2020-01-13",57065.45,57150.75,56724.25,56894.85,63230],["2020-01-14",56724.25,57150.75,55444.76,56297.75,171640],["2020-01-15",56638.95,56638.95,55700.66,56212.45,92440],["2020-01-16",56127.15,56553.65,56127.15,56297.75,157100],["2020-01-17",56383.05,56383.05,56041.85,56212.45,131930],["2020-01-20",56212.45,56468.35,55530.06,55785.95,107680],["2020-01-21",56127.15,56212.45,55615.36,56212.45,119020],["2020-01-22",55700.66,57150.75,55615.36,57150.75,156250],["2020-01-30",56212.45,56297.75,53312.27,53824.06,335430],["2020-01-31",53824.06,55103.56,50156.18,50156.18,176570],["2020-02-03",46914.79,49644.38,46658.89,47426.59,270730],["2020-02-04",47000.09,48620.79,47000.09,47511.89,312880],["2020-02-05",47682.49,48706.09,47597.19,48450.19,298760],["2020-02-06",49473.78,49814.98,48706.09,49814.98,176570],["2020-02-07",50838.58,51009.18,49985.58,51009.18,158980],["2020-02-10",50923.88,50923.88,48791.39,49047.28,208410],["2020-02-11",49047.28,49473.78,48876.69,49303.18,210080],["2020-02-12",50582.68,50582.68,48961.98,49047.28,192330],["2020-02-13",49729.68,49729.68,48876.69,49047.28,145610],["2020-02-14",49047.28,49217.88,48620.79,48620.79,215320],["2020-02-17",48620.79,49047.28,48108.99,48108.99,178000],["2020-02-18",48876.69,48876.69,47767.79,47853.09,313670],["2020-02-19",47853.09,48620.79,47341.29,48108.99,159970],["2020-02-20",48108.99,49473.78,48108.99,49047.28,281140],["2020-02-21",49047.28,51009.18,49047.28,49900.28,369290],["2020-02-24",46488.3,49047.28,46488.3,47767.79,211810],["2020-02-25",47341.29,48535.49,47341.29,48535.49,98010],["2020-02-26",47511.89,48279.59,47341.29,47341.29,258550],["2020-02-27",47426.59,48108.99,46573.6,48108.99,440770],["2020-02-28",46914.79,47341.29,46488.3,46829.49,225310],["2020-03-02",46829.49,47341.29,46658.89,46658.89,212220],["2020-03-03",47341.29,47597.19,46829.49,47511.89,134260],["2020-03-04",47511.89,47511.89,46914.79,47511.89,98150],["2020-03-05",47938.39,47938.39,47000.09,47085.39,380900],["2020-03-06",46914.79,47341.29,46573.6,47000.09,140150],["2020-03-09",43929.31,44355.8,43758.71,43758.71,223930],["2020-03-10",41199.72,44355.8,40730.57,41540.92,379820],["2020-03-11",41540.92,43161.61,38640.73,38896.63,333320],["2020-03-12",36508.24,38384.83,36209.69,36209.69,333240],["2020-03-13",33693.35,35825.84,33693.35,34503.7,771590],["2020-03-16",34546.35,34972.85,32840.36,32840.36,256330],["2020-03-17",32413.86,34119.85,31134.36,33266.85,259670],["2020-03-18",33863.95,34290.45,33266.85,33266.85,359810],["2020-03-19",33096.25,33096.25,31390.26,31646.16,410470],["2020-03-20",31646.16,32243.26,29598.97,29598.97,1738250],["2020-03-23",29854.87,29854.87,27551.78,27551.78,719140],["2020-03-24",28148.88,29471.02,27722.38,29471.02,656590],["2020-03-25",31091.71,31518.21,30878.46,31518.21,572360],["2020-03-26",32243.26,33693.35,31987.36,33693.35,1358190],["2020-03-27",34119.85,34802.25,32413.86,32413.86,891510],["2020-03-30",30451.97,32243.26,30153.42,30707.86,539450],["2020-03-31",30707.86,32157.96,30451.97,31560.86,805060],["2020-04-01",31560.86,33736.0,31475.56,33736.0,660300],["2020-04-03",34546.35,36081.74,34546.35,36081.74,1120910],["2020-04-06",36167.04,38598.08,36124.39,38598.08,1131900],["2020-04-07",38811.33,40858.52,38128.93,40773.22,851500],["2020-04-08",39237.83,42223.31,38214.23,40773.22,993810],["2020-04-09",40773.22,42308.61,40090.82,40261.42,803850],["2020-04-10",40090.82,41029.12,38853.98,39237.83,750810],["2020-04-13",40090.82,40602.62,39152.53,39451.08,688640],["2020-04-14",39451.08,39749.63,38555.43,39408.43,558310],["2020-04-15",40090.82,41882.12,40005.52,41455.62,699600],["2020-04-16",41370.32,41455.62,40261.42,41157.07,448560],["2020-04-17",41796.82,41796.82,40517.32,41327.67,758580],["2020-04-20",41029.12,41327.67,40261.42,40815.87,893750],["2020-04-21",40090.82,40602.62,38896.63,38896.63,608330],["2020-04-22",37617.13,40943.82,37617.13,40090.82,398660],["2020-04-23",40858.52,41242.37,40090.82,40346.72,607220],["2020-04-24",40517.32,40517.32,39579.03,40090.82,307960],["2020-04-27",40943.82,40943.82,39621.68,39621.68,287510],["2020-04-28",39493.73,40005.52,38470.13,39323.13,453680],["2020-04-29",38896.63,39664.33,38896.63,39408.43,312690],["2020-05-04",39237.83,39621.68,37617.13,37617.13,449700],["2020-05-05",37531.83,38384.83,37531.83,38384.83,361060],["2020-05-06",38555.43,39664.33,37958.33,39664.33,587550],["2020-05-07",39664.33,40517.32,39237.83,40048.17,874170],["2020-05-08",40090.82,42138.01,40090.82,40858.52,1646520],["2020-05-11",41327.67,41626.22,40943.82,41071.77,917750],["2020-05-12",40858.52,42649.81,40517.32,42479.21,1471180],["2020-05-13",42393.91,44782.3,41412.97,43076.31,1085990],["2020-05-14",42223.31,43502.81,42223.31,42393.91,963990],["2020-05-15",42564.51,42905.71,41114.42,41157.07,932240],["2020-05-18",41370.32,41967.42,40943.82,41626.22,619780],["2020-05-19",42735.11,42735.11,41370.32,41455.62,999630],["2020-05-20",41412.97,42649.81,41199.72,42223.31,873620],["2020-05-21",42564.51,43502.81,42223.31,42735.11,1347860],["2020-05-22",42393.91,42991.01,41882.12,41924.77,891980],["2020-05-25",41967.42,42436.56,41796.82,42223.31,618230],["2020-05-26",42138.01,44697.0,42010.07,44355.8,2157490],["2020-05-27",44782.3,45379.4,43076.31,43076.31,1804210],["2020-05-28",43076.31,43588.11,42479.21,42991.01,771840],["2020-05-29",42820.41,42991.01,42393.91,42607.16,865840],["2020-06-01",42735.11,43673.41,42735.11,43246.91,710180],["2020-06-02",43502.81,43588.11,42564.51,42564.51,1122590],["2020-06-03",42649.81,42905.71,42138.01,42564.51,1059760],["2020-06-04",42649.81,43246.91,42436.56,42521.86,690490],["2020-06-05",42521.86,42521.86,41882.12,42436.56,669340],["2020-06-08",42820.41,43929.31,42735.11,43161.61,1401870],["2020-06-09",43502.81,45208.8,43417.51,44697.0,2255000],["2020-06-10",44867.6,45208.8,43844.01,45038.2,1128810],["2020-06-11",44782.3,44952.9,41967.42,41967.42,1531870],["2020-06-12",41626.22,41796.82,39664.33,41199.72,1764620],["2020-06-15",41370.32,42180.66,39237.83,40261.42,1240270],["2020-06-16",40943.82,41967.42,40602.62,41967.42,641350],["2020-06-17",41967.42,41967.42,40943.82,40943.82,487610],["2020-06-18",40773.22,41242.37,40346.72,40943.82,274450],["2020-06-19",40943.82,42223.31,40943.82,42223.31,1296450],["2020-06-22",42223.31,42479.21,41370.32,41796.82,570410],["2020-06-23",41796.82,42138.01,41029.12,41455.62,585810],["2020-06-24",41455.62,41711.52,40943.82,40943.82,515830],["2020-06-25",40517.32,40943.82,40432.02,40943.82,434930],["2020-06-26",40943.82,41199.72,40517.32,40517.32,272160],["2020-06-29",39237.83,40090.82,38896.63,39024.58,810560],["2020-06-30",39536.38,39706.98,38384.83,38811.33,422070],["2020-07-01",39237.83,39237.83,38555.43,39195.18,538190],["2020-07-02",39195.18,40517.32,39109.88,40005.52,474710],["2020-07-03",39749.63,40090.82,38384.83,39664.33,323340],["2020-07-06",39664.33,40517.32,39493.73,40090.82,435550],["2020-07-07",40261.42,40858.52,40176.12,40261.42,548920],["2020-07-08",40176.12,40474.67,39962.87,40261.42,225550],["2020-07-09",40432.02,40858.52,40261.42,40730.57,444710],["2020-07-10",40517.32,41498.27,40432.02,40858.52,561640],["2020-07-13",40943.82,41242.37,40517.32,40517.32,435230],["2020-07-14",40432.02,40687.92,40133.47,40559.97,352890],["2020-07-15",40773.22,41029.12,40602.62,40815.87,611470],["2020-07-16",40901.17,40986.47,40517.32,40943.82,361820],["2020-07-17",40943.82,41711.52,40645.27,41242.37,641980],["2020-07-20",41285.02,41285.02,40176.12,40176.12,499110],["2020-07-21",40261.42,40261.42,39749.63,39834.92,529300],["2020-07-22",39834.92,40261.42,39195.18,39237.83,641900],["2020-07-23",39237.83,39493.73,38811.33,39152.53,394690],["2020-07-24",39067.23,39237.83,36508.24,37190.64,822340],["2020-07-27",34631.65,36209.69,34589.0,34589.0,1074090],["2020-07-28",34546.35,36081.74,34546.35,35740.54,731010],["2020-07-29",34546.35,35655.24,33778.65,34205.15,595950],["2020-07-30",34802.25,34972.85,34461.05,34631.65,413760],["2020-07-31",33693.35,35058.15,33437.45,34461.05,875290],["2020-08-03",34461.05,36849.44,34461.05,36849.44,766120],["2020-08-04",37873.03,39237.83,37617.13,38640.73,741900],["2020-08-05",38640.73,39408.43,37958.33,39237.83,968700],["2020-08-06",39195.18,39195.18,38512.78,38683.38,446440],["2020-08-07",38811.33,38811.33,38086.28,38299.53,478820],["2020-08-10",38384.83,38981.93,38384.83,38726.03,364040],["2020-08-11",38811.33,38939.28,38555.43,38598.08,216390],["2020-08-12",38726.03,39024.58,38384.83,38768.68,333050],["2020-08-13",38811.33,40602.62,38811.33,40048.17,920670],["2020-08-14",40048.17,40090.82,39024.58,39109.88,584630],["2020-08-17",39067.23,39067.23,38555.43,38811.33,230300],["2020-08-18",38811.33,38981.93,37958.33,38043.63,762020],["2020-08-19",38043.63,38726.03,38043.63,38640.73,348070],["2020-08-20",38811.33,39067.23,38171.58,38640.73,378780],["2020-08-21",38640.73,39195.18,38640.73,39109.88,438610],["2020-08-24",39664.33,40176.12,39280.48,40005.52,948780],["2020-08-25",40517.32,41114.42,40389.37,40432.02,1069560],["2020-08-26",40432.02,40858.52,40261.42,40602.62,548640],["2020-08-27",40602.62,40773.22,40261.42,40602.62,585730],["2020-08-28",40687.92,41285.02,40304.07,40986.47,1183880],["2020-08-31",41157.07,42905.71,41157.07,42564.51,2226020],["2020-09-01",42479.21,44014.61,42308.61,43929.31,1763210],["2020-09-03",43929.31,44441.1,43673.41,44099.91,1133940],["2020-09-04",43076.31,43844.01,42735.11,43758.71,1202750],["2020-09-07",43929.31,44270.51,41839.47,41839.47,1640520],["2020-09-08",42223.31,42649.81,41668.87,42564.51,996740],["2020-09-09",41796.82,42479.21,41626.22,42052.72,684210],["2020-09-10",42223.31,42649.81,41114.42,41199.72,1823420],["2020-09-11",40346.72,40943.82,40346.72,40645.27,1033830],["2020-09-14",40687.92,42223.31,40687.92,41455.62,546410],["2020-09-15",41455.62,41626.22,40943.82,40986.47,517470],["2020-09-16",40943.82,41114.42,40901.17,41071.77,362290],["2020-09-17",40943.82,41285.02,40943.82,41285.02,521720],["2020-09-18",41498.27,41967.42,41455.62,41540.92,950600],["2020-09-21",41754.17,42564.51,41626.22,42180.66,980320],["2020-09-22",41839.47,42905.71,41796.82,42564.51,880580],["2020-09-23",42564.51,42991.01,42393.91,42521.86,651310],["2020-09-24",42223.31,42308.61,41796.82,42052.72,613090],["2020-09-25",42052.72,42308.61,41796.82,42223.31,538610],["2020-09-28",42479.21,42905.71,42052.72,42393.91,538880],["2020-09-29",42436.56,42521.86,40943.82,40943.82,1113070],["2020-09-30",40943.82,41626.22,40773.22,41540.92,471690],["2020-10-01",41540.92,41839.47,41540.92,41668.87,254320],["2020-10-02",41882.12,41882.12,40261.42,41370.32,657470],["2020-10-05",41285.02,41412.97,40943.82,40943.82,926830],["2020-10-06",41370.32,41754.17,41114.42,41498.27,731120],["2020-10-07",41498.27,42820.41,41114.42,42521.86,1472800],["2020-10-08",42905.71,43332.21,42308.61,42521.86,686840],["2020-10-09",42351.26,42820.41,42052.72,42479.21,440560],["2020-10-12",42735.11,45208.8,42735.11,45123.5,3903200],["2020-10-13",45635.3,46658.89,45208.8,45805.9,2057180],["2020-10-14",46061.8,46658.89,46061.8,46403.0,1146350],["2020-10-15",46061.8,46744.19,45379.4,46061.8,1663940],["2020-10-16",45976.5,45976.5,44867.6,45976.5,2855760],["2020-10-19",47000.09,47767.79,47000.09,47341.29,1599020],["2020-10-20",47341.29,47860.57,45783.44,46735.46,980240],["2020-10-21",46735.46,46735.46,45004.52,45004.52,1321570],["2020-10-22",44485.24,47081.65,44139.05,46995.1,1581840],["2020-10-23",47341.29,48379.86,46995.1,48033.67,1586760],["2020-10-26",48293.31,48899.14,46648.91,46648.91,1570570],["2020-10-27",46302.73,46908.56,45523.8,45869.99,1683090],["2020-10-28",45437.25,45869.99,42840.84,42840.84,1554490],["2020-10-29",42408.1,43965.95,42148.46,43446.67,1239150],["2020-10-30",43965.95,43965.95,42797.57,43706.31,737940],["2020-11-02",43706.31,44312.14,42494.65,44139.05,404520],["2020-11-03",44571.78,45177.61,44312.14,45004.52,759870],["2020-11-04",45004.52,45869.99,44485.24,45523.8,691310],["2020-11-05",45523.8,46129.63,45177.61,45177.61,477620],["2020-11-06",45177.61,45350.71,44571.78,45004.52,423060],["2020-11-09",45350.71,46043.08,45004.52,45783.44,947000],["2020-11-10",46648.91,46648.91,45956.54,46302.73,992420],["2020-11-11",46302.73,46822.01,45696.9,46129.63,725960],["2020-11-12",46302.73,46735.46,45956.54,46735.46,621470],["2020-11-13",46735.46,48120.22,46735.46,47774.03,1229580],["2020-11-16",48033.67,48033.67,46648.91,46735.46,1160320],["2020-11-17",46995.1,47514.39,46475.82,47341.29,590000],["2020-11-18",47341.29,48206.76,47081.65,47860.57,1049940],["2020-11-19",47687.48,49764.61,47600.93,49245.33,1615620],["2020-11-20",49504.97,49591.52,48985.69,49158.78,460010],["2020-11-23",49072.23,49245.33,48466.4,49158.78,859800],["2020-11-24",49331.88,50197.35,46735.46,48293.31,1569950],["2020-11-25",48379.86,48899.14,47600.93,47774.03,844330],["2020-11-26",47687.48,47860.57,47081.65,47254.74,892770],["2020-11-27",47514.39,48293.31,47427.84,48293.31,747250],["2020-11-30",48379.86,48899.14,47600.93,47600.93,974780],["2020-12-01",46475.82,48033.67,46475.82,47774.03,992550],["2020-12-02",47774.03,48293.31,47514.39,48293.31,686600],["2020-12-03",48466.4,49158.78,48466.4,48812.59,639210],["2020-12-04",48985.69,49158.78,47860.57,47947.12,545990],["2020-12-07",48033.67,48726.05,47860.57,48466.4,565990],["2020-12-08",48899.14,50370.44,48812.59,49851.16,1601980],["2020-12-09",49851.16,50630.08,49591.52,50110.8,1283610],["2020-12-10",50110.8,50197.35,48899.14,49072.23,1139050],["2020-12-11",49072.23,49764.61,48466.4,49764.61,1184870],["2020-12-14",50197.35,51409.01,49591.52,50716.63,1530650],["2020-12-15",50716.63,51409.01,50197.35,50370.44,1522230],["2020-12-16",50543.54,50716.63,50024.25,50716.63,937270],["2020-12-17",50543.54,50716.63,49331.88,49331.88,1212490],["2020-12-18",49331.88,49937.71,48985.69,49418.42,1271560],["2020-12-21",49851.16,50024.25,49245.33,49418.42,1266240],["2020-12-22",49418.42,49678.06,49158.78,49245.33,871000],["2020-12-23",49591.52,51928.29,49245.33,50716.63,1934620],["2020-12-24",51062.82,51582.1,49331.88,50543.54,1191350],["2020-12-25",50976.27,54005.42,50456.99,53572.69,2812050],["2020-12-28",53659.23,56428.74,53572.69,55390.18,2393040],["2020-12-29",54697.8,57986.59,54697.8,57986.59,1342220],["2020-12-30",57813.5,58678.97,55822.91,56255.65,1759280],["2020-12-31",56255.65,57813.5,55390.18,57121.12,1317310],["2021-01-04",57986.59,58419.33,56774.93,57380.76,1192300],["2021-01-05",56688.38,57380.76,56601.84,57121.12,1018200],["2021-01-06",57553.86,58678.97,57121.12,57553.86,1472400],["2021-01-07",57553.86,58332.78,57553.86,57986.59,898000],["2021-01-08",58678.97,59717.53,58505.87,59111.7,1639800],["2021-01-11",59977.18,59977.18,57900.04,58938.61,1106000],["2021-01-12",58678.97,59198.25,58073.14,59025.16,641100],["2021-01-13",59717.53,61621.57,59284.8,60929.19,1738600],["2021-01-14",60929.19,61275.38,59025.16,60583.01,710400],["2021-01-15",60756.1,60756.1,59630.99,60063.72,1399200],["2021-01-18",60063.72,60323.36,59025.16,59371.35,1008300],["2021-01-19",59371.35,59717.53,55217.08,56255.65,2408900],["2021-01-20",55390.18,56428.74,52447.57,55649.82,1133400],["2021-01-21",55649.82,57121.12,55476.72,56861.48,638500],["2021-01-22",57121.12,57294.21,55390.18,55996.01,685900],["2021-01-25",55909.46,55996.01,55390.18,55390.18,695400],["2021-01-26",55217.08,55390.18,51928.29,52361.03,1166900],["2021-01-27",51235.91,52620.67,49504.97,50197.35,951000],["2021-01-28",47168.2,49331.88,46735.46,46735.46,1256500],["2021-01-29",44139.05,49504.97,44139.05,48899.14,1369500],["2021-02-01",49245.33,49764.61,46216.18,46302.73,1516900],["2021-02-02",46995.1,48033.67,45264.16,47341.29,573400],["2021-02-03",48466.4,50630.08,48466.4,50630.08,810900],["2021-02-04",51841.74,51841.74,50283.89,50283.89,922900],["2021-02-05",51062.82,52101.39,50630.08,51928.29,615300],["2021-02-08",52793.76,52793.76,48552.95,49678.06,914200],["2021-02-09",49678.06,51841.74,49331.88,51841.74,743300],["2021-02-17",52361.03,53572.69,51928.29,53572.69,872100],["2021-02-18",53745.78,53745.78,52361.03,53572.69,803300],["2021-02-19",52793.76,53572.69,52707.22,53226.5,424400],["2021-02-22",53226.5,53399.59,52361.03,52880.31,585300],["2021-02-23",52361.03,52707.22,51668.65,52361.03,954000],["2021-02-24",52707.22,52966.86,51322.46,51668.65,603300],["2021-02-25",51928.29,52361.03,51062.82,51582.1,676100],["2021-02-26",50976.27,51582.1,50889.73,51149.37,556000],["2021-03-01",51668.65,53659.23,51409.01,53486.14,941100],["2021-03-02",54524.71,54524.71,53226.5,53486.14,996300],["2021-03-03",53572.69,53659.23,52966.86,53053.4,489900],["2021-03-04",53572.69,53572.69,51495.56,51928.29,491000],["2021-03-05",51755.2,51755.2,50630.08,51062.82,744100],["2021-03-08",51062.82,52014.84,51062.82,51149.37,784000],["2021-03-09",51062.82,51149.37,50110.8,50976.27,570700],["2021-03-10",51062.82,51928.29,50630.08,51582.1,464200],["2021-03-11",52361.03,52534.12,52014.84,52361.03,561200],["2021-03-12",52620.67,53139.95,51928.29,52361.03,675600],["2021-03-15",52361.03,52447.57,51928.29,52014.84,393400],["2021-03-16",52014.84,52274.48,51235.91,51582.1,379700],["2021-03-17",51755.2,51755.2,51235.91,51582.1,439900],["2021-03-18",52361.03,52620.67,51841.74,52534.12,958800],["2021-03-19",52534.12,55130.54,52534.12,52793.76,3085100],["2021-03-22",54524.71,54611.25,53745.78,53832.33,1133700],["2021-03-23",53832.33,54005.42,52880.31,53399.59,868900],["2021-03-24",52187.93,52966.86,50889.73,51495.56,1152100],["2021-03-25",51668.65,51841.74,51062.82,51409.01,615600],["2021-03-26",51235.91,51495.56,49331.88,50543.54,788600],["2021-03-29",51062.82,51322.46,50630.08,51235.91,522800],["2021-03-30",51928.29,52361.03,51409.01,51928.29,882200],["2021-03-31",51755.2,52014.84,51149.37,51582.1,571200],["2021-04-01",51841.74,52793.76,51495.56,52707.22,1192800],["2021-04-02",53226.5,54178.52,52966.86,53486.14,1382400],["2021-04-05",54524.71,54524.71,52534.12,52534.12,1021500],["2021-04-06",52361.03,53659.23,52187.93,53313.05,938700],["2021-04-07",53313.05,55217.08,53313.05,54870.89,2403200],["2021-04-08",55043.99,55130.54,53659.23,54005.42,713300],["2021-04-09",53659.23,54524.71,53486.14,54005.42,551500],["2021-04-12",54351.61,54351.61,53226.5,54005.42,1036800],["2021-04-13",54091.97,54091.97,52187.93,52620.67,1533800],["2021-04-14",52014.84,52534.12,51668.65,52534.12,1345100],["2021-04-15",52966.86,53139.95,51495.56,51495.56,1388500],["2021-04-16",51062.82,51928.29,49764.61,50110.8,1365000],["2021-04-19",50716.63,51668.65,49937.71,51495.56,711700],["2021-04-20",51668.65,52793.76,51322.46,51928.29,1224900],["2021-04-22",51928.29,52361.03,50197.35,50197.35,1053600],["2021-04-23",50197.35,51062.82,49678.06,51062.82,779100],["2021-04-26",51149.37,51149.37,49331.88,49678.06,895000],["2021-04-27",49678.06,49764.61,48899.14,49245.33,590900],["2021-04-28",49418.42,49678.06,48985.69,49678.06,553200],["2021-04-29",49678.06,50110.8,49245.33,49591.52,393800],["2021-05-04",48466.4,48726.05,47687.48,48120.22,1157300],["2021-05-05",48466.4,49331.88,48206.76,48726.05,824900],["2021-05-06",48726.05,49764.61,48120.22,48466.4,719300],["2021-05-07",48206.76,48466.4,46822.01,46908.56,1177400],["2021-05-10",46735.46,48726.05,45696.9,48552.95,1265100],["2021-05-11",48985.69,49418.42,48120.22,48466.4,1034700],["2021-05-12",48379.86,49245.33,48033.67,49158.78,915400],["2021-05-13",48466.4,48899.14,47947.12,48120.22,828000],["2021-05-14",48379.86,48812.59,47947.12,48293.31,947900],["2021-05-17",48293.31,48466.4,47081.65,47254.74,661300],["2021-05-18",47254.74,47427.84,46562.37,46735.46,663200],["2021-05-19",46735.46,46735.46,46043.08,46043.08,596100],["2021-05-20",46043.08,46216.18,45004.52,45696.9,1023200],["2021-05-21",45610.35,47514.39,45091.07,46129.63,826800],["2021-05-24",47341.29,47427.84,46735.46,46995.1,461100],["2021-05-25",46995.1,48293.31,46908.56,47774.03,939400],["2021-05-26",47860.57,48639.5,47774.03,48033.67,925900],["2021-05-27",47947.12,49158.78,44744.88,48552.95,1109600],["2021-05-28",48552.95,48552.95,47774.03,48033.67,499300],["2021-05-31",47600.93,47947.12,46735.46,46822.01,653800],["2021-06-01",46822.01,47168.2,46216.18,46389.27,680900],["2021-06-02",46389.27,46475.82,45956.54,46389.27,658100],["2021-06-03",46735.46,48033.67,46562.37,47514.39,823800],["2021-06-04",47600.93,49764.61,47600.93,49418.42,2013000],["2021-06-07",49764.61,51495.56,49504.97,50630.08,2320700],["2021-06-08",50630.08,51495.56,48726.05,49331.88,1346600],["2021-06-09",48985.69,49072.23,47600.93,48812.59,1088500],["2021-06-10",48812.59,48812.59,47774.03,48033.67,1007100],["2021-06-11",48466.4,49851.16,48379.86,49591.52,1430200],["2021-06-14",50630.08,52534.12,50197.35,51928.29,3394700],["2021-06-15",51928.29,53226.5,51668.65,52966.86,2252500],["2021-06-16",52793.76,53226.5,51928.29,52187.93,1462800],["2021-06-17",51322.46,53659.23,51149.37,53659.23,1926300],["2021-06-18",53659.23,53918.88,52793.76,52793.76,1363900],["2021-06-21",52793.76,52793.76,51235.91,51668.65,1610800],["2021-06-22",52361.03,52793.76,51755.2,51841.74,1477500],["2021-06-23",52361.03,52361.03,50197.35,50889.73,1583600],["2021-06-24",50630.08,51755.2,50110.8,50197.35,1278900],["2021-06-25",50197.35,50630.08,49418.42,50456.99,1040900],["2021-06-28",51062.82,52187.93,50543.54,51928.29,1030400],["2021-06-29",51928.29,52101.39,50976.27,51149.37,930900],["2021-06-30",51149.37,51409.01,50543.54,50543.54,804400],["2021-07-01",50976.27,51322.46,50197.35,51062.82,1073300],["2021-07-02",51495.56,51841.74,50716.63,51149.37,959500],["2021-07-05",51149.37,51149.37,49937.71,50456.99,1030100],["2021-07-06",50283.89,50889.73,48379.86,48379.86,2888400],["2021-07-07",48379.86,48379.86,46475.82,47168.2,2063400],["2021-07-08",47254.74,48726.05,47081.65,47514.39,1036200],["2021-07-09",47427.84,47947.12,45956.54,45956.54,1000800],["2021-07-12",45264.16,45869.99,42754.29,43533.22,1807900],["2021-07-13",43965.95,44485.24,42840.84,43879.41,914200],["2021-07-14",43965.95,44312.14,42408.1,43273.58,793300],["2021-07-15",42840.84,43706.31,42840.84,43706.31,886900],["2021-07-16",44139.05,44917.97,43879.41,44139.05,1521200],["2021-07-19",43187.03,43533.22,41542.63,41542.63,1039700],["2021-07-20",41542.63,43187.03,40677.16,43187.03,803900],["2021-07-21",43187.03,43273.58,42624.47,42840.84,372300],["2021-07-22",42927.39,44139.05,42754.29,43965.95,621400],["2021-07-23",43792.86,44571.78,43619.76,43619.76,1060900],["2021-07-26",42927.39,44052.5,42840.84,43792.86,488800],["2021-07-27",44398.69,44485.24,43533.22,43706.31,656700],["2021-07-28",43273.58,44139.05,43273.58,43446.67,320800],["2021-07-29",43706.31,43879.41,43446.67,43619.76,427200],["2021-07-30",43619.76,44571.78,43619.76,44225.59,960300],["2021-08-02",44744.88,45783.44,44312.14,45264.16,981300],["2021-08-03",45523.8,46302.73,45437.25,45610.35,711900],["2021-08-04",45869.99,46735.46,45610.35,46562.37,1162100],["2021-08-05",46216.18,46475.82,45956.54,46389.27,659800],["2021-08-06",46302.73,46735.46,45610.35,46562.37,1125800],["2021-08-09",46043.08,46908.56,45956.54,46648.91,736800],["2021-08-10",46735.46,47081.65,46043.08,46216.18,694400],["2021-08-11",46389.27,47427.84,46216.18,46908.56,1348500],["2021-08-12",46908.56,48033.67,46908.56,47860.57,1430300],["2021-08-13",47774.03,47774.03,46648.91,47081.65,828900],["2021-08-16",47168.2,47514.39,46648.91,46908.56,1051700],["2021-08-17",46908.56,46995.1,46389.27,46389.27,884100],["2021-08-18",46735.46,47860.57,46648.91,47341.29,1304200],["2021-08-19",47514.39,47774.03,47168.2,47600.93,779400],["2021-08-20",47600.93,47860.57,44917.97,46216.18,1584200],["2021-08-23",46043.08,46043.08,45004.52,45004.52,1178300],["2021-08-24",45004.52,45523.8,44658.33,45523.8,765100],["2021-08-25",45523.8,45869.99,45091.07,45610.35,336100],["2021-08-26",45783.44,46562.37,45437.25,45523.8,591400],["2021-08-27",45091.07,46389.27,45004.52,46216.18,656900],["2021-08-30",46389.27,47600.93,46389.27,47600.93,1557552],["2021-08-31",48466.4,49764.61,48379.86,49331.88,2580900],["2021-09-01",49591.52,49591.52,48899.14,49158.78,1249800],["2021-09-06",49245.33,49504.97,48726.05,48812.59,845100],["2021-09-07",48552.95,48899.14,47687.48,47860.57,1459500],["2021-09-08",47860.57,47947.12,46735.46,46908.56,1200700],["2021-09-09",47168.2,47947.12,46735.46,47514.39,586800],["2021-09-10",47514.39,48639.5,47168.2,48466.4,921400],["2021-09-13",48466.4,48466.4,47254.74,47254.74,950400],["2021-09-14",47254.74,47600.93,46562.37,46735.46,755300],["2021-09-15",46735.46,46822.01,45869.99,46822.01,849090],["2021-09-16",46908.56,47514.39,46735.46,47168.2,499100],["2021-09-17",46822.01,48206.76,46389.27,46389.27,2249200],["2021-09-20",47168.2,47341.29,46389.27,46648.91,898700],["2021-09-21",46043.08,48293.31,46043.08,48206.76,1973900],["2021-09-22",48466.4,51149.37,48466.4,51062.82,4575300],["2021-09-23",51495.56,51495.56,49937.71,50024.25,1954900],["2021-09-24",50197.35,51409.01,49851.16,50889.73,1588700],["2021-09-27",50283.89,50889.73,48899.14,48899.14,2063500],["2021-09-28",48899.14,50976.27,48206.76,50803.18,1677700],["2021-09-29",50543.54,51062.82,49851.16,50197.35,1067500],["2021-09-30",50803.18,51495.56,50543.54,50543.54,1585700],["2021-10-01",50197.35,50630.08,49678.06,50110.8,2243150],["2021-10-04",50197.35,52447.57,50197.35,51495.56,3168000],["2021-10-05",51668.65,52274.48,51409.01,51841.74,1146900],["2021-10-06",52014.84,53226.5,51928.29,52793.76,1659500],["2021-10-07",52447.57,54091.97,52447.57,53572.69,2304900],["2021-10-08",53659.23,54351.61,52620.67,52966.86,1688100],["2021-10-11",53226.5,53659.23,52361.03,53659.23,1537400],["2021-10-12",53832.33,54005.42,52620.67,53572.69,1377300],["2021-10-13",53313.05,53572.69,51928.29,51928.29,1563600],["2021-10-14",52014.84,52534.12,51841.74,51841.74,1616100],["2021-10-15",52014.84,52361.03,51495.56,51755.2,1389600],["2021-10-18",51668.65,52620.67,51062.82,51582.1,1436700],["2021-10-19",51928.29,53399.59,51235.91,53139.95,2026200],["2021-10-20",53139.95,53486.14,51668.65,52361.03,1140800],["2021-10-21",52361.03,52707.22,51668.65,51928.29,746000],["2021-10-22",51928.29,52620.67,51668.65,52187.93,921200],["2021-10-25",53832.33,55822.91,53659.23,55822.91,4524000],["2021-10-26",56601.84,57553.86,55390.18,55649.82,2025500],["2021-10-27",55649.82,56774.93,55303.63,56169.1,1389600],["2021-10-28",56169.1,57207.67,55390.18,56774.93,2091200],["2021-10-29",57034.57,57121.12,55909.46,55996.01,1712800],["2021-11-01",55996.01,56948.03,55390.18,55476.72,1797400],["2021-11-02",55476.72,56082.55,55217.08,56082.55,1515700],["2021-11-03",56082.55,56601.84,54957.44,54957.44,1823100],["2021-11-04",55390.18,55996.01,54957.44,54957.44,992700],["2021-11-05",55130.54,55822.91,54957.44,55390.18,993300],["2021-11-08",56178.88,56442.21,55388.86,55739.98,868700],["2021-11-09",55827.76,58110.02,55827.76,56881.11,2000500],["2021-11-10",56793.33,57144.45,56003.32,56617.77,1093400],["2021-11-11",56442.21,56617.77,54949.96,55476.64,1274000],["2021-11-12",55301.08,55652.2,54598.84,55125.52,1434600],["2021-11-15",56529.99,56529.99,54862.18,55037.74,1172200],["2021-11-16",55301.08,58110.02,55125.52,56705.55,2630200],["2021-11-17",57320.01,57495.57,56354.43,56354.43,963200],["2021-11-18",56442.21,56793.33,55739.98,56354.43,1075800],["2021-11-19",56091.1,56354.43,52492.14,53633.27,3553500],["2021-11-22",53194.37,53984.39,51789.9,52843.25,1672600],["2021-11-23",52492.14,54774.4,52492.14,54774.4,1080800],["2021-11-24",54862.18,55125.52,54247.73,55125.52,1037500],["2021-11-25",55213.3,56529.99,55213.3,55388.86,1301100],["2021-11-26",55739.98,55739.98,53984.39,54598.84,1086700],["2021-11-29",53808.83,55125.52,53545.49,54423.29,938200],["2021-11-30",54774.4,55125.52,53106.59,53545.49,1345100],["2021-12-01",53721.05,53984.39,52843.25,53633.27,1262900],["2021-12-02",53633.27,53984.39,53194.37,53194.37,611300],["2021-12-03",53633.27,53633.27,50736.55,50736.55,1700000],["2021-12-06",50736.55,51263.22,48542.06,50473.21,1623800],["2021-12-07",50736.55,51351.0,50473.21,51263.22,665900],["2021-12-08",51263.22,51438.78,50560.99,50648.77,581500],["2021-12-09",50648.77,50999.89,50297.65,50736.55,741800],["2021-12-10",50912.11,52053.24,50824.33,51614.34,639500],["2021-12-13",51965.46,52404.36,51438.78,51965.46,682400],["2021-12-14",51789.9,51789.9,50912.11,51351.0,562100],["2021-12-15",51351.0,51438.78,50473.21,51087.67,725800],["2021-12-16",51789.9,51789.9,50824.33,50912.11,413600],["2021-12-17",50912.11,51351.0,50473.21,50560.99,789300],["2021-12-20",50736.55,50999.89,49156.52,49683.19,1340000],["2021-12-21",49419.85,50560.99,49068.74,50034.31,1416400],["2021-12-22",50034.31,50560.99,49244.3,49595.41,884600],["2021-12-23",49595.41,49770.97,48190.94,48190.94,1259000],["2021-12-24",48454.28,49332.08,48015.38,49156.52,898700],["2021-12-27",49595.41,49683.19,48717.62,49244.3,907000],["2021-12-28",49156.52,49244.3,48717.62,48893.18,825700],["2021-12-29",48980.96,49068.74,48278.72,48454.28,867500],["2021-12-30",48629.84,48805.4,48278.72,48366.5,1033700],["2021-12-31",48454.28,49332.08,48454.28,49156.52,841600],["2022-01-04",49156.52,50385.43,49156.52,49946.53,730400],["2022-01-05",50034.31,50473.21,49507.63,49683.19,825200],["2022-01-06",49683.19,49770.97,49068.74,49332.08,726600],["2022-01-07",49595.41,49946.53,48366.5,48805.4,1011700],["2022-01-10",48805.4,48980.96,48015.38,48015.38,889000],["2022-01-11",48015.38,48278.72,46347.57,47225.37,809400],["2022-01-12",47400.93,48015.38,46084.23,47400.93,833500],["2022-01-13",47927.6,49068.74,47400.93,47400.93,1118005],["2022-01-14",46962.03,48278.72,46962.03,47576.49,568500],["2022-01-17",48190.94,48190.94,46172.01,46259.79,646600],["2022-01-18",46259.79,46698.69,44943.1,45294.22,849500],["2022-01-19",45294.22,45996.45,45118.66,45557.56,459700],["2022-01-20",45996.45,46259.79,45382.0,45908.67,432700],["2022-01-21",45820.9,46435.35,45733.12,46084.23,884000],["2022-01-24",45820.9,46084.23,44767.54,44855.32,664500],["2022-01-25",44591.98,45469.78,44240.86,45294.22,457200],["2022-01-26",45820.9,46786.47,44767.54,46523.13,790000],["2022-01-27",46435.35,47927.6,45908.67,47225.37,722200],["2022-01-28",47313.15,48015.38,47225.37,47752.04,528100],["2022-02-07",48717.62,49156.52,48103.16,48717.62,882500],["2022-02-08",48717.62,49068.74,48015.38,48629.84,755700],["2022-02-09",48629.84,49595.41,48454.28,49068.74,893700],["2022-02-10",49068.74,49156.52,48278.72,48629.84,582900],["2022-02-11",48542.06,48717.62,48103.16,48366.5,410200],["2022-02-14",47576.49,48542.06,47225.37,47576.49,682400],["2022-02-15",47664.26,48190.94,47400.93,48103.16,450500],["2022-02-16",48629.84,50385.43,48103.16,50385.43,1909900],["2022-02-17",50648.77,50736.55,49858.75,49946.53,712300],["2022-02-18",49858.75,50912.11,49507.63,50297.65,860800],["2022-02-21",50297.65,50473.21,49858.75,50209.87,625700],["2022-02-22",49946.53,50122.09,49068.74,49419.85,1150700],["2022-02-23",49419.85,50824.33,49419.85,50560.99,1745200],["2022-02-24",50560.99,52141.02,50297.65,51789.9,2656100],["2022-02-25",51789.9,52755.48,51526.56,51789.9,1061100],["2022-02-28",51614.34,52228.8,51175.44,51877.68,712800],["2022-03-01",52053.24,53545.49,51965.46,52492.14,1582400],["2022-03-02",52404.36,53018.81,51789.9,51789.9,1103800],["2022-03-03",51877.68,52404.36,51175.44,51789.9,928600],["2022-03-04",51351.0,52843.25,51263.22,52404.36,1259200],["2022-03-07",52843.25,52843.25,51614.34,51702.12,868700],["2022-03-08",51087.67,52228.8,51087.67,51263.22,647600],["2022-03-09",51175.44,51526.56,49507.63,49507.63,1797100],["2022-03-10",50473.21,50473.21,49595.41,50385.43,704500],["2022-03-11",50122.09,51175.44,49858.75,50034.31,646000],["2022-03-14",49244.3,50034.31,48278.72,48366.5,895400],["2022-03-15",48190.94,48454.28,47927.6,48366.5,762100],["2022-03-16",48717.62,49419.85,48542.06,49332.08,420700],["2022-03-17",49595.41,49946.53,48980.96,49332.08,346800],["2022-03-18",49244.3,49507.63,48980.96,49244.3,820100],["2022-03-21",49946.53,51438.78,49332.08,51351.0,1400800],["2022-03-22",51614.34,52053.24,50912.11,51351.0,1899900],["2022-03-23",51351.0,52492.14,50999.89,51789.9,1281500],["2022-03-24",51702.12,52404.36,51351.0,51614.34,681200],["2022-03-25",51789.9,51965.46,50912.11,51351.0,1039300],["2022-03-28",51351.0,51351.0,50736.55,51351.0,912400],["2022-03-29",51438.78,53984.39,51351.0,53896.61,2592800],["2022-03-30",53545.49,55125.52,53369.93,54159.95,1899300],["2022-03-31",54159.95,54774.4,53984.39,53984.39,1150200],["2022-04-01",53545.49,56529.99,53545.49,55652.2,3758200],["2022-04-04",56091.1,57232.23,55739.98,55827.76,2376500],["2022-04-05",55476.64,56091.1,55213.3,56003.32,2089600],["2022-04-06",55301.08,57407.79,55301.08,57232.23,2574400],["2022-04-07",57495.57,58285.58,56529.99,56529.99,2039800],["2022-04-08",56442.21,57495.57,55739.98,55739.98,1314000],["2022-04-12",55739.98,56091.1,52667.7,52667.7,1935300],["2022-04-13",53545.49,55827.76,52228.8,55564.42,1698200],["2022-04-14",56003.32,56705.55,54862.18,54862.18,1393300],["2022-04-15",54774.4,58636.7,54686.62,58636.7,3373000],["2022-04-18",59251.16,60128.95,58373.36,58636.7,3846200],["2022-04-19",58900.04,61445.65,57671.13,57671.13,2704100],["2022-04-20",57056.67,58724.48,56178.88,56178.88,2744400],["2022-04-21",55301.08,60041.17,53545.49,58373.36,3570900],["2022-04-22",58812.26,59865.61,54335.51,55301.08,3200800],["2022-04-25",55301.08,55739.98,51438.78,51438.78,2769200],["2022-04-26",48629.84,54423.29,47927.6,54335.51,2891900],["2022-04-27",53545.49,53984.39,51877.68,53984.39,1138200],["2022-04-28",53984.39,54598.84,52667.7,52667.7,977400],["2022-04-29",52053.24,54862.18,52053.24,54511.07,1697200],["2022-05-04",54335.51,56968.89,53721.05,55301.08,1951400],["2022-05-05",56178.88,56968.89,54862.18,56178.88,1707000],["2022-05-06",55213.3,58110.02,54862.18,56003.32,3122600],["2022-05-09",55827.76,55827.76,52141.02,52141.02,2433000],["2022-05-10",50034.31,52667.7,49244.3,52667.7,1831600],["2022-05-11",52141.02,52492.14,50648.77,51351.0,1574900],["2022-05-12",50385.43,51263.22,47839.82,47839.82,3026900],["2022-05-13",47664.26,48015.38,44504.2,44504.2,3115600],["2022-05-16",45645.34,47400.93,42046.38,42046.38,1700500],["2022-05-17",41256.36,44943.1,41256.36,44943.1,1824800],["2022-05-18",45557.56,46084.23,44328.64,44504.2,1289600],["2022-05-19",43187.51,44679.76,43143.62,43977.53,1582900],["2022-05-20",43889.75,45206.44,43758.08,44065.31,1463400],["2022-05-23",44767.54,45557.56,43406.96,44591.98,1398000],["2022-05-24",44679.76,45030.88,42968.06,44679.76,1102000],["2022-05-25",44591.98,46874.25,44591.98,46347.57,1860300],["2022-05-26",46435.35,47313.15,45733.12,46962.03,1449900],["2022-05-27",47137.59,47576.49,46786.47,47049.81,1158300],["2022-05-30",47049.81,47839.82,46698.69,46962.03,1233800],["2022-05-31",46962.03,46962.03,45557.56,46172.01,1959400],["2022-06-01",46172.01,46874.25,45645.34,46435.35,1111900],["2022-06-02",46435.35,48629.84,46259.79,47488.71,2447700],["2022-06-03",47488.71,47839.82,47049.81,47576.49,1013700],["2022-06-06",47400.93,48805.4,47313.15,47488.71,1799800],["2022-06-07",47400.93,49858.75,45733.12,49244.3,3214100],["2022-06-08",49332.08,49858.75,48542.06,48629.84,1562000],["2022-06-09",48103.16,48893.18,48015.38,48278.72,723400],["2022-06-10",47839.82,49332.08,47225.37,47225.37,2205200],["2022-06-13",45908.67,46874.25,43977.53,43977.53,2739800],["2022-06-14",43889.75,45118.66,43450.85,45118.66,1253100],["2022-06-15",44416.42,45469.78,43450.85,45118.66,1126300],["2022-06-16",45645.34,46962.03,45557.56,45996.45,2262900],["2022-06-17",45206.44,45996.45,44504.2,45206.44,1231100],["2022-06-20",44943.1,45996.45,44153.09,44240.86,1055700],["2022-06-21",44504.2,45820.9,44240.86,45206.44,1282400],["2022-06-22",45645.34,46084.23,44591.98,44855.32,845200],["2022-06-23",44767.54,46435.35,44767.54,46259.79,1029700],["2022-06-24",46435.35,48717.62,46259.79,48103.16,2319800],["2022-06-27",48454.28,48629.84,47839.82,48366.5,881200],["2022-06-28",48278.72,49595.41,48015.38,49419.85,1981100],["2022-06-29",48805.4,49244.3,48015.38,48278.72,1006400],["2022-06-30",48278.72,48629.84,46084.23,46084.23,1386600],["2022-07-01",45820.9,47839.82,45820.9,46610.91,960000],["2022-07-04",46962.03,47576.49,46962.03,47137.59,591100],["2022-07-05",47400.93,48103.16,46259.79,46347.57,1103800],["2022-07-06",46172.01,48015.38,46084.23,46523.13,1496500],["2022-07-07",46874.25,48805.4,46698.69,48278.72,1661700],["2022-07-08",48454.28,48980.96,47927.6,47927.6,954700],["2022-07-11",47752.04,48717.62,47576.49,47927.6,995400],["2022-07-12",48454.28,49595.41,47664.26,49068.74,1108000],["2022-07-13",49244.3,51351.0,49156.52,50912.11,2132000],["2022-07-14",50736.55,50912.11,50209.87,50824.33,740200],["2022-07-15",50824.33,50824.33,49595.41,49595.41,1162000],["2022-07-18",49770.97,50824.33,48629.84,50297.65,1542600],["2022-07-19",50385.43,50385.43,49332.08,50122.09,574000],["2022-07-20",50297.65,51438.78,50122.09,50473.21,1477400],["2022-07-21",50209.87,50385.43,49770.97,49770.97,701800],["2022-07-22",50034.31,50473.21,49244.3,49419.85,1005800],["2022-07-25",49595.41,49595.41,48015.38,48629.84,1292000],["2022-07-26",48717.62,49068.74,47752.04,47752.04,955600],["2022-07-27",47576.49,50209.87,46962.03,50209.87,1513000],["2022-07-28",50473.21,50560.99,49683.19,49683.19,784800],["2022-07-29",50034.31,51351.0,49858.75,50736.55,1564700],["2022-08-01",50648.77,52404.36,50122.09,51965.46,2168600],["2022-08-02",51789.9,52053.24,51175.44,51702.12,1050700],["2022-08-03",50912.11,51702.12,50912.11,51263.22,1039100],["2022-08-04",51702.12,52843.25,51263.22,51263.22,1850800],["2022-08-05",51263.22,51614.34,50912.11,51614.34,625800],["2022-08-08",51789.9,52931.03,51175.44,51526.56,1456500],["2022-08-09",51263.22,51965.46,50912.11,51175.44,1249600],["2022-08-10",51175.44,51438.78,50209.87,50473.21,1532300],["2022-08-11",50648.77,50912.11,49770.97,49770.97,1022100],["2022-08-12",49770.97,51087.67,49683.19,51087.67,750100],["2022-08-15",51351.0,51351.0,50560.99,50824.33,766900],["2022-08-16",50824.33,51087.67,50473.21,50473.21,612400],["2022-08-17",50560.99,50912.11,49770.97,49858.75,974000],["2022-08-18",49858.75,50473.21,49156.52,49595.41,1061000],["2022-08-19",49507.63,50297.65,48893.18,48980.96,1142700],["2022-08-22",48980.96,50473.21,48893.18,50034.31,899200],["2022-08-23",49946.53,50122.09,49683.19,49858.75,761300],["2022-08-24",50034.31,50560.99,49770.97,49946.53,1228000],["2022-08-25",50122.09,50560.99,49946.53,50034.31,949200],["2022-08-26",50385.43,51263.22,50034.31,50034.31,1554000],["2022-08-29",49858.75,50648.77,49244.3,50297.65,1383300],["2022-08-30",50473.21,50912.11,50209.87,50385.43,917800],["2022-08-31",50385.43,52228.8,50385.43,51351.0,2855900],["2022-09-05",51438.78,52931.03,51438.78,52316.58,2596700],["2022-09-06",52667.7,52843.25,51877.68,51877.68,1440500],["2022-09-07",51789.9,52228.8,49683.19,49683.19,2796400],["2022-09-08",50209.87,50385.43,49156.52,49156.52,1498800],["2022-09-09",49156.52,49858.75,48805.4,49683.19,1529200],["2022-09-12",50034.31,50297.65,49595.41,49683.19,827200],["2022-09-13",49858.75,50034.31,49332.08,49595.41,576300],["2022-09-14",48980.96,49858.75,48980.96,49507.63,882500],["2022-09-15",49595.41,50034.31,49595.41,49683.19,550100],["2022-09-16",49683.19,49858.75,49068.74,49156.52,952700],["2022-09-19",49156.52,49244.3,46610.91,46610.91,1977900],["2022-09-20",46786.47,47839.82,46347.57,47752.04,1110000],["2022-09-21",46962.03,48366.5,46610.91,48366.5,743600],["2022-09-22",48278.72,48805.4,47752.04,48454.28,629500],["2022-09-23",49244.3,51789.9,49156.52,51263.22,4405600],["2022-09-26",51087.67,52228.8,49683.19,50824.33,2254800],["2022-09-27",51263.22,51438.78,50297.65,50385.43,1002300],["2022-09-28",50034.31,50473.21,47927.6,49156.52,2186100],["2022-09-29",49595.41,49946.53,46962.03,46962.03,1546800],["2022-09-30",46962.03,47752.04,45294.22,46962.03,1718500],["2022-10-03",46962.03,47400.93,43714.19,43714.19,1381100],["2022-10-04",44855.32,45030.88,42309.72,42309.72,1683600],["2022-10-05",43626.41,44943.1,43187.51,44416.42,978300],["2022-10-06",44416.42,44679.76,42573.05,42924.17,1088000],["2022-10-07",42660.83,42748.61,40905.24,42309.72,1482200],["2022-10-10",41695.26,44416.42,41695.26,43889.75,1099700],["2022-10-11",43889.75,43889.75,41256.36,41256.36,1189900],["2022-10-12",41388.03,43450.85,41388.03,42616.94,692400],["2022-10-13",42573.05,43450.85,42397.5,43231.4,707400],["2022-10-14",43977.53,44591.98,43450.85,44504.2,1097800],["2022-10-17",44065.31,44504.2,43363.07,44504.2,554300],["2022-10-18",45206.44,45294.22,44504.2,44679.76,582500],["2022-10-19",44943.1,45030.88,44328.64,44943.1,558800],["2022-10-20",44943.1,45118.66,44153.09,44767.54,520100],["2022-10-21",44679.76,44679.76,42090.27,42178.05,961700],["2022-10-24",43011.95,43099.73,41607.48,42046.38,788600],["2022-10-25",43011.95,44679.76,42265.83,43889.75,1136900],["2022-10-26",43889.75,44943.1,43889.75,44943.1,602700],["2022-10-27",44943.1,46523.13,44943.1,46523.13,866900],["2022-10-28",46962.03,47137.59,45382.0,46084.23,825100],["2022-10-31",46347.57,46347.57,44679.76,46084.23,785800],["2022-11-01",45206.44,46874.25,45206.44,46523.13,1036400],["2022-11-02",46347.57,46610.91,45645.34,45645.34,636300],["2022-11-03",44943.1,46084.23,44943.1,45996.45,493700],["2022-11-04",45557.56,45645.34,43099.73,43889.75,898800],["2022-11-07",43538.63,44504.2,42924.17,42924.17,644400],["2022-11-08",42748.61,44679.76,42309.72,44591.98,636100],["2022-11-09",45645.34,46259.79,44855.32,45030.88,694500],["2022-11-10",44767.54,44943.1,42002.49,42704.72,1061100],["2022-11-11",43099.73,43801.97,42704.72,43011.95,428000],["2022-11-14",42573.05,43011.95,41475.81,41783.04,864000],["2022-11-15",41870.82,41870.82,38886.32,38886.32,2079100],["2022-11-16",36428.49,41607.48,36165.15,41519.7,1814400],["2022-11-17",41870.82,42616.94,41519.7,41607.48,610900],["2022-11-18",41695.26,42704.72,40378.57,42397.5,775500],["2022-11-21",42529.16,43011.95,41783.04,41870.82,510100],["2022-11-22",42090.27,43187.51,41870.82,42265.83,618400],["2022-11-23",42309.72,43099.73,42265.83,42704.72,401300],["2022-11-24",42924.17,42924.17,42441.38,42748.61,502700],["2022-11-25",43521.8,43989.78,42960.23,43896.18,427400],["2022-11-28",44176.97,44832.14,43802.59,43802.59,854600],["2022-11-29",43521.8,44832.14,43428.21,44176.97,781900],["2022-11-30",44738.54,45814.89,43802.59,45346.91,1188400],["2022-12-01",45768.09,45768.09,44551.35,44738.54,1091000],["2022-12-02",44083.38,45300.11,43989.78,45112.92,836800],["2022-12-05",45487.3,47265.61,45487.3,47265.61,1576300],["2022-12-06",46984.83,46984.83,44925.73,44925.73,913400],["2022-12-07",44832.14,45487.3,44738.54,45206.52,620700],["2022-12-08",45580.9,46329.66,44832.14,45393.71,683400],["2022-12-09",45393.71,45393.71,44317.36,44832.14,760300],["2022-12-12",44738.54,45861.69,44598.15,45393.71,760400],["2022-12-13",45440.51,46704.04,44925.73,46704.04,1451100],["2022-12-14",47265.61,47546.4,46048.88,46563.65,691200],["2022-12-15",46563.65,46797.64,46095.67,46329.66,652800],["2022-12-16",45487.3,46423.26,45487.3,46423.26,1031800],["2022-12-19",46236.07,46236.07,45112.92,45112.92,642200],["2022-12-20",44925.73,45955.28,43521.8,44925.73,1172700],["2022-12-21",44925.73,45206.52,44457.76,44925.73,483600],["2022-12-22",45112.92,45487.3,44504.55,45112.92,309100],["2022-12-23",44738.54,45112.92,44457.76,44832.14,493100],["2022-12-26",44738.54,44925.73,42585.85,42585.85,494100],["2022-12-27",42585.85,43989.78,42585.85,43521.8,460000],["2022-12-28",44036.58,44036.58,43053.83,43708.99,147900],["2022-12-29",43708.99,44317.36,43521.8,43521.8,457700],["2022-12-30",43708.99,44083.38,43615.4,43615.4,140300],["2023-01-03",43662.2,44691.74,43521.8,44644.95,270500],["2023-01-04",44832.14,44925.73,44457.76,44644.95,507200],["2023-01-05",44925.73,45300.11,44785.34,44972.53,371300],["2023-01-06",45300.11,45627.7,44832.14,44972.53,493200],["2023-01-09",45019.33,45487.3,44785.34,44832.14,187700],["2023-01-10",44925.73,45019.33,44457.76,44925.73,274300],["2023-01-11",45300.11,45674.5,44925.73,45487.3,523900],["2023-01-12",45768.09,46236.07,45487.3,45955.28,457000],["2023-01-13",46142.47,46329.66,45721.29,45768.09,293700],["2023-01-16",45768.09,45955.28,45066.13,45066.13,282600],["2023-01-17",45112.92,45627.7,45066.13,45487.3,442500],["2023-01-18",45580.9,45814.89,45112.92,45300.11,495300],["2023-01-19",45300.11,46797.64,45253.32,46704.04,1090600],["2023-01-27",46750.84,48295.16,46750.84,47733.59,711400],["2023-01-30",47640.0,48201.57,46984.83,47265.61,636800],["2023-01-31",47265.61,47265.61,46423.26,47172.02,669200],["2023-02-01",47265.61,48482.35,46423.26,46797.64,1368300],["2023-02-02",47265.61,47359.21,45768.09,46750.84,414900],["2023-02-03",46797.64,47265.61,45955.28,46516.85,471600],["2023-02-06",46563.65,47359.21,46048.88,47359.21,593700],["2023-02-07",47172.02,47640.0,46048.88,46048.88,466700],["2023-02-08",46095.67,46891.23,45955.28,46095.67,481300],["2023-02-09",46329.66,46797.64,46095.67,46189.27,153200],["2023-02-10",46423.26,46984.83,45908.48,46610.45,560400],["2023-02-13",46610.45,46610.45,45393.71,45393.71,359400],["2023-02-14",46048.88,46236.07,45674.5,45955.28,181300],["2023-02-15",45955.28,46563.65,45861.69,46236.07,162100],["2023-02-16",46423.26,47172.02,46142.47,46891.23,402600],["2023-02-17",46891.23,47920.78,46750.84,47172.02,761500],["2023-02-20",47733.59,47920.78,47265.61,47920.78,569400],["2023-02-21",48107.97,48107.97,47172.02,47265.61,375400],["2023-02-22",46797.64,47920.78,46797.64,46797.64,445900],["2023-02-23",46797.64,46797.64,45861.69,46423.26,463700],["2023-02-24",46610.45,46610.45,45768.09,45768.09,240200],["2023-02-27",45721.29,45721.29,45019.33,45112.92,392900],["2023-02-28",45159.72,45861.69,45112.92,45393.71,163900],["2023-03-01",45440.51,46329.66,45112.92,46282.86,243700],["2023-03-02",46282.86,46282.86,45861.69,45861.69,122200],["2023-03-03",46282.86,46329.66,45346.91,45346.91,176000],["2023-03-06",45534.1,45768.09,44925.73,44925.73,180300],["2023-03-07",45159.72,45861.69,45066.13,45206.52,185900],["2023-03-08",45206.52,45861.69,45066.13,45861.69,155600],["2023-03-09",45955.28,46329.66,45627.7,46282.86,222500],["2023-03-10",46048.88,46048.88,45487.3,46048.88,112400],["2023-03-13",45861.69,46516.85,45300.11,46329.66,489100],["2023-03-14",46142.47,46236.07,45580.9,45580.9,160200],["2023-03-15",46329.66,46329.66,45674.5,46142.47,338900],["2023-03-16",46095.67,46142.47,45393.71,45487.3,117400],["2023-03-17",45861.69,46797.64,45346.91,46797.64,844700],["2023-03-20",46797.64,46797.64,45768.09,45861.69,323900],["2023-03-21",45908.48,46236.07,45580.9,45861.69,211800],["2023-03-22",46189.27,46189.27,45627.7,45861.69,193400],["2023-03-23",45674.5,45861.69,45393.71,45768.09,199400],["2023-03-24",45768.09,45861.69,44925.73,45393.71,296600],["2023-03-27",45393.71,45580.9,45159.72,45393.71,278100],["2023-03-28",45393.71,45861.69,45393.71,45393.71,175600],["2023-03-29",45580.9,45580.9,45066.13,45206.52,193800],["2023-03-30",45206.52,45487.3,45206.52,45346.91,114200],["2023-03-31",45393.71,45534.1,45300.11,45346.91,144100],["2023-04-03",45487.3,45861.69,45487.3,45861.69,275500],["2023-04-04",46142.47,46142.47,45627.7,46048.88,174800],["2023-04-05",46048.88,46142.47,45674.5,45908.48,182500],["2023-04-06",46236.07,46236.07,45393.71,45393.71,239000],["2023-04-07",45393.71,45534.1,45253.32,45393.71,192800],["2023-04-10",45534.1,45861.69,45346.91,45768.09,225700],["2023-04-11",45580.9,46002.08,45440.51,46002.08,155600],["2023-04-12",46095.67,46095.67,45393.71,45393.71,260600],["2023-04-13",45393.71,45487.3,45300.11,45300.11,222000],["2023-04-14",45393.71,45440.51,44925.73,44925.73,358600],["2023-04-17",45019.33,45066.13,44176.97,44176.97,459600],["2023-04-18",44925.73,44925.73,43896.18,43989.78,235000],["2023-04-19",44083.38,44083.38,43194.22,43194.22,365600],["2023-04-20",43428.21,44317.36,43428.21,43989.78,220500],["2023-04-21",44270.57,44270.57,43475.01,43849.39,236500],["2023-04-24",43896.18,43896.18,43381.41,43428.21,146100],["2023-04-25",43428.21,43521.8,42679.45,42679.45,277300],["2023-04-26",42679.45,42960.23,42117.87,42913.43,362800],["2023-04-27",42960.23,43287.82,41977.48,41977.48,556400],["2023-04-28",42024.28,42539.05,41977.48,42024.28,267600],["2023-05-04",42024.28,42819.84,42024.28,42351.86,297700],["2023-05-05",42351.86,43287.82,42351.86,42960.23,309100],["2023-05-08",42960.23,43287.82,42866.64,43053.83,298000],["2023-05-09",43381.41,43381.41,43007.03,43053.83,224100],["2023-05-10",43287.82,43287.82,42866.64,43007.03,319800],["2023-05-11",43053.83,43287.82,42679.45,42773.04,469200],["2023-05-12",42819.84,43053.83,42164.67,43053.83,627500],["2023-05-15",43053.83,43475.01,42539.05,42585.85,600100],["2023-05-16",42585.85,43007.03,42305.07,42398.66,277600],["2023-05-17",42398.66,42492.26,42164.67,42164.67,332100],["2023-05-18",42305.07,42398.66,41930.68,41930.68,625800],["2023-05-19",42071.08,42492.26,41462.71,41462.71,640100],["2023-05-22",41462.71,41649.9,40994.73,40994.73,1040500],["2023-05-23",40994.73,41743.49,40994.73,41743.49,830100],["2023-05-24",41930.68,42258.27,41603.1,41603.1,479800],["2023-05-25",41556.3,41790.29,41181.92,41275.52,383500],["2023-05-26",41181.92,41649.9,40713.95,40760.74,974300],["2023-05-29",41041.53,41322.31,40713.95,41135.12,552200],["2023-05-30",41275.52,41556.3,40901.14,40994.73,570800],["2023-05-31",40994.73,41135.12,40713.95,40713.95,674400],["2023-06-01",40713.95,41088.33,40620.35,40854.34,431900],["2023-06-02",41088.33,41462.71,41088.33,41275.52,1094200],["2023-06-05",41837.09,42164.67,41603.1,41649.9,950500],["2023-06-06",41696.7,42305.07,41696.7,42071.08,1196500],["2023-06-07",42117.87,42258.27,41649.9,41790.29,592800],["2023-06-08",41837.09,42117.87,41275.52,41275.52,840200],["2023-06-09",41181.92,41322.31,40854.34,40994.73,687400],["2023-06-12",40901.14,41649.9,40901.14,41649.9,926000],["2023-06-13",42024.28,42773.04,41930.68,42117.87,1766400],["2023-06-14",42164.67,42585.85,41649.9,41743.49,885500],["2023-06-15",41883.89,41977.48,41322.31,41556.3,855600],["2023-06-16",41790.29,42164.67,41228.72,41228.72,978600],["2023-06-19",41181.92,41369.11,40854.34,40901.14,717400],["2023-06-20",40901.14,41181.92,40713.95,41181.92,644200],["2023-06-21",41228.72,41369.11,40854.34,41322.31,661500],["2023-06-22",41603.1,41603.1,41088.33,41322.31,1121500],["2023-06-23",41462.71,42211.47,41415.91,42211.47,1823700],["2023-06-26",42398.66,42632.65,41743.49,42351.86,1300200],["2023-06-27",42679.45,43007.03,42305.07,42398.66,1275900],["2023-06-28",42258.27,42866.64,42164.67,42258.27,721800],["2023-06-29",42351.86,42351.86,41462.71,41462.71,1112400],["2023-06-30",41556.3,41556.3,41228.72,41275.52,788100],["2023-07-03",41556.3,41837.09,41369.11,41649.9,498300],["2023-07-04",41743.49,42164.67,41603.1,42164.67,878000],["2023-07-05",42164.67,42211.47,41930.68,41930.68,533500],["2023-07-06",41930.68,42679.45,41930.68,42117.87,1982700],["2023-07-07",42351.86,42445.46,41930.68,42351.86,678800],["2023-07-10",42585.85,42726.24,42398.66,42679.45,1178700],["2023-07-11",42866.64,42866.64,42445.46,42585.85,1394000],["2023-07-12",42679.45,44364.16,42632.65,43849.39,1971300],["2023-07-13",44364.16,44457.76,43849.39,43989.78,1043400],["2023-07-14",44036.58,44176.97,43334.61,43802.59,1475500],["2023-07-17",43989.78,44270.57,43475.01,44270.57,977000],["2023-07-18",44270.57,44738.54,43989.78,44036.58,776300],["2023-07-19",44036.58,44176.97,43755.79,43896.18,789800],["2023-07-20",43708.99,43989.78,43568.6,43802.59,574500],["2023-07-21",43942.98,44925.73,43849.39,44457.76,1428700],["2023-07-24",44644.95,44785.34,44083.38,44223.77,878800],["2023-07-25",44223.77,44223.77,43568.6,43896.18,1215300],["2023-07-26",43896.18,44130.17,43615.4,43662.2,844800],["2023-07-27",43708.99,44083.38,43428.21,43568.6,874200],["2023-07-28",43428.21,43849.39,43381.41,43662.2,666900],["2023-07-31",44083.38,45300.11,44083.38,45066.13,1958900],["2023-08-01",45253.32,45300.11,44223.77,44223.77,1367100],["2023-08-02",44270.57,45066.13,43896.18,44785.34,1143800],["2023-08-03",44785.34,44925.73,44176.97,44270.57,861800],["2023-08-04",44457.76,44504.55,44036.58,44083.38,1064100],["2023-08-07",44223.77,44925.73,44130.17,44925.73,1313900],["2023-08-08",45112.92,45159.72,44457.76,44504.55,991500],["2023-08-09",44691.74,44691.74,44270.57,44364.16,674700],["2023-08-10",44644.95,44832.14,43989.78,43989.78,620000],["2023-08-11",44036.58,44130.17,43475.01,43708.99,1076900],["2023-08-14",43942.98,44176.97,43662.2,43896.18,2607700],["2023-08-15",43896.18,44925.73,43802.59,44176.97,829900],["2023-08-16",44036.58,44176.97,43802.59,43896.18,530200],["2023-08-17",43849.39,43896.18,43521.8,43521.8,676700],["2023-08-18",43521.8,43802.59,41369.11,41369.11,1903200],["2023-08-21",41369.11,42164.67,41135.12,41743.49,1025700],["2023-08-22",41790.29,42539.05,41556.3,42492.26,943900],["2023-08-23",42585.85,42679.45,42071.08,42585.85,455600],["2023-08-24",42164.67,42585.85,42164.67,42492.26,361100],["2023-08-25",42585.85,42585.85,41977.48,42024.28,540700],["2023-08-28",42024.28,42211.47,41790.29,42024.28,591800],["2023-08-29",42071.08,42539.05,41930.68,41930.68,1913740],["2023-08-30",42117.87,42305.07,41977.48,42164.67,453400],["2023-08-31",42211.47,42492.26,42164.67,42305.07,1098600],["2023-09-05",42398.66,42960.23,42398.66,42539.05,731700],["2023-09-06",42773.04,42819.84,42445.46,42726.24,580800],["2023-09-07",42866.64,43053.83,42585.85,42819.84,1010400],["2023-09-08",42819.84,43053.83,42632.65,42726.24,437900],["2023-09-11",42773.04,43428.21,42585.85,42585.85,921000],["2023-09-12",42585.85,42866.64,42492.26,42866.64,456805],["2023-09-13",43007.03,43100.63,42585.85,42632.65,805400],["2023-09-14",42632.65,42679.45,41977.48,42305.07,670400],["2023-09-15",42305.07,42585.85,42024.28,42024.28,600500],["2023-09-18",42024.28,42305.07,41649.9,41930.68,541800],["2023-09-19",41977.48,42024.28,40947.93,41228.72,1740500],["2023-09-20",41322.31,41930.68,41135.12,41743.49,349700],["2023-09-21",41743.49,41930.68,41509.51,41509.51,300600],["2023-09-22",41181.92,41275.52,40245.97,40807.54,920900],["2023-09-25",40901.14,41181.92,39497.21,39497.21,748800],["2023-09-26",39310.02,40105.58,39029.23,39310.02,1153500],["2023-09-27",39310.02,39684.4,39216.42,39684.4,461500],["2023-09-28",39590.8,39824.79,39450.41,39684.4,481200],["2023-09-29",39777.99,39918.39,39450.41,39450.41,231800],["2023-10-02",39824.79,39824.79,39403.61,39544.0,223300],["2023-10-03",39356.81,39637.6,39122.83,39169.62,647900],["2023-10-04",38935.64,39684.4,38842.04,39356.81,428300],["2023-10-05",39777.99,39777.99,39216.42,39216.42,214800],["2023-10-06",39216.42,39450.41,38842.04,39216.42,245100],["2023-10-09",39310.02,39590.8,39169.62,39497.21,222600],["2023-10-10",39731.2,40011.98,39544.0,39824.79,258600],["2023-10-11",39684.4,39965.18,39684.4,39871.59,121700],["2023-10-12",39965.18,40058.78,39824.79,39918.39,239800],["2023-10-13",39871.59,39871.59,39310.02,39590.8,210400],["2023-10-16",39590.8,39590.8,38654.85,38982.43,331200],["2023-10-17",39076.03,39356.81,38888.84,38888.84,173600],["2023-10-18",38888.84,38935.64,37906.09,38233.67,467100],["2023-10-19",37999.68,38280.47,37625.3,37625.3,342300],["2023-10-20",37672.1,38514.46,37578.5,38374.06,210800],["2023-10-23",38374.06,38374.06,37718.9,37906.09,202100],["2023-10-24",38140.08,38186.87,37718.9,38140.08,128500],["2023-10-25",38140.08,38467.66,38140.08,38233.67,154100],["2023-10-26",37718.9,37906.09,36314.97,36548.96,646500],["2023-10-27",36595.75,37063.73,36502.16,36970.13,460800],["2023-10-30",36970.13,37157.32,36502.16,36642.55,155400],["2023-10-31",36970.13,37063.73,36408.56,36408.56,373700],["2023-11-01",36502.16,36970.13,36127.78,36502.16,255800],["2023-11-02",36829.74,37999.68,36595.75,37999.68,488100],["2023-11-03",37999.68,38140.08,37625.3,37812.49,196600],["2023-11-06",37906.09,38233.67,37812.49,38093.28,191800],["2023-11-07",37999.68,38046.48,37718.9,37812.49,162200],["2023-11-08",37812.49,38374.06,37438.11,38374.06,352500],["2023-11-09",38420.86,38842.04,38374.06,38374.06,394000],["2023-11-10",38280.47,38327.27,37999.68,37999.68,247100],["2023-11-13",37999.68,38186.87,37812.49,37952.88,223300],["2023-11-14",38046.48,38374.06,37859.29,38186.87,295800],["2023-11-15",38701.65,38842.04,38186.87,38280.47,556200],["2023-11-16",38280.47,39029.23,38280.47,38654.85,483500],["2023-11-17",39029.23,39169.62,38233.67,38233.67,407800],["2023-11-20",37812.49,38420.86,37812.49,38186.87,246300],["2023-11-21",38374.06,38374.06,38140.08,38186.87,212000],["2023-11-22",38186.87,38327.27,37906.09,38233.67,242700],["2023-11-23",38374.06,38514.46,37906.09,37906.09,292700],["2023-11-24",37906.09,38046.48,37250.92,37672.1,413600],["2023-11-27",37771.8,38155.27,37196.6,37244.53,315000],["2023-11-28",37244.53,37963.54,37244.53,37963.54,248600],["2023-11-29",37963.54,38299.07,37867.67,38059.4,323200],["2023-11-30",37963.54,38490.81,37388.33,37388.33,386700],["2023-12-01",38011.47,38347.01,37723.87,38059.4,211200],["2023-12-04",38299.07,38586.68,38107.34,38347.01,399700],["2023-12-05",38538.74,38538.74,38011.47,38155.27,292800],["2023-12-06",38155.27,38634.61,38107.34,38394.94,361300],["2023-12-07",38394.94,38442.87,37771.8,37963.54,466800],["2023-12-08",38059.4,38155.27,37675.93,37915.6,214400],["2023-12-11",37963.54,38442.87,37915.6,38394.94,396000],["2023-12-12",38394.94,38634.61,38347.01,38442.87,324200],["2023-12-13",38442.87,39353.62,38442.87,38826.34,900300],["2023-12-14",38922.21,38970.15,38490.81,38490.81,313000],["2023-12-15",38490.81,38538.74,37867.67,37867.67,533600],["2023-12-18",37915.6,38059.4,37388.33,37436.26,276400],["2023-12-19",37436.26,37771.8,37388.33,37580.07,143900],["2023-12-20",37628.0,37819.73,37436.26,37723.87,171000],["2023-12-21",37723.87,37819.73,37580.07,37723.87,132100],["2023-12-22",37723.87,37723.87,37292.46,37292.46,359900],["2023-12-25",37340.4,37819.73,37292.46,37675.93,224200],["2023-12-26",37532.13,38011.47,37532.13,37867.67,240200],["2023-12-27",37867.67,38347.01,37867.67,37915.6,236700],["2023-12-28",37963.54,38059.4,37867.67,37963.54,168100],["2023-12-29",37963.54,38107.34,37867.67,37867.67,300300],["2024-01-02",37867.67,38251.14,37867.67,37963.54,223400],["2024-01-03",37867.67,38155.27,37867.67,38155.27,148000],["2024-01-04",38347.01,38730.48,38107.34,38442.87,684000],["2024-01-05",38490.81,38538.74,38203.2,38347.01,189300],["2024-01-08",38394.94,38682.54,38299.07,38347.01,301100],["2024-01-09",38347.01,38778.41,38155.27,38347.01,377300],["2024-01-10",38490.81,39257.75,38490.81,38826.34,886900],["2024-01-11",38826.34,40456.09,38730.48,40264.36,1196200],["2024-01-12",40264.36,40312.29,39545.35,40072.62,690800],["2024-01-15",39976.75,40264.36,39305.68,39305.68,435500],["2024-01-16",39305.68,39353.62,38922.21,39305.68,553600],["2024-01-17",39018.08,39976.75,39018.08,39449.48,503300],["2024-01-18",39305.68,39737.09,39305.68,39449.48,289000],["2024-01-19",39449.48,39737.09,39449.48,39545.35,250000],["2024-01-22",39737.09,39785.02,39449.48,39497.42,234600],["2024-01-23",39497.42,39497.42,39018.08,39113.95,449800],["2024-01-24",39113.95,39257.75,38922.21,39018.08,334100],["2024-01-25",39161.88,39161.88,38922.21,39018.08,157900],["2024-01-26",39018.08,39161.88,39018.08,39161.88,140100],["2024-01-29",39257.75,39737.09,39018.08,39497.42,266200],["2024-01-30",39593.28,39737.09,39257.75,39305.68,143800],["2024-01-31",39593.28,39593.28,38826.34,38826.34,336300],["2024-02-01",39018.08,39689.15,38922.21,39545.35,485100],["2024-02-02",39545.35,39545.35,39161.88,39305.68,167900],["2024-02-05",39353.62,40264.36,39353.62,39353.62,387700],["2024-02-06",39401.55,39641.22,39305.68,39401.55,221000],["2024-02-07",39401.55,39689.15,39353.62,39497.42,289900],["2024-02-15",39497.42,39976.75,39497.42,39593.28,359900],["2024-02-16",39880.89,40983.36,39785.02,40743.69,981500],["2024-02-19",40935.43,41462.7,40695.76,41414.77,818800],["2024-02-20",41414.77,41462.7,40887.5,40983.36,457400],["2024-02-21",40983.36,41031.3,40504.03,40695.76,464100],["2024-02-22",40791.63,40839.56,40408.16,40408.16,400600],["2024-02-23",40504.03,41079.23,40120.56,40216.42,627200],["2024-02-26",40216.42,40504.03,40168.49,40312.29,353400],["2024-02-27",40360.22,40743.69,40360.22,40695.76,290100],["2024-02-28",40695.76,40791.63,40408.16,40695.76,390700],["2024-02-29",40935.43,41510.63,40935.43,41127.16,673800],["2024-03-01",41079.23,41414.77,40935.43,41031.3,399700],["2024-03-04",40983.36,41558.57,40983.36,41414.77,804100],["2024-03-05",41223.03,41654.44,41127.16,41510.63,491900],["2024-03-06",41798.24,42373.44,41127.16,41510.63,769600],["2024-03-07",41558.57,43044.51,41462.7,43044.51,1673700],["2024-03-08",43427.98,43667.65,42469.31,42613.11,1514100],["2024-03-11",42613.11,42661.04,41414.77,41558.57,874200],["2024-03-12",41558.57,41702.37,41223.03,41606.5,889900],["2024-03-13",41654.44,42181.71,41462.7,42181.71,579000],["2024-03-14",42181.71,42181.71,41750.3,41846.17,582300],["2024-03-15",41702.37,42037.91,41175.1,41318.9,793000],["2024-03-18",41318.9,41606.5,39785.02,40264.36,900900],["2024-03-19",40264.36,40599.89,40168.49,40264.36,195700],["2024-03-20",40312.29,40647.83,40072.62,40504.03,280700],["2024-03-21",40791.63,41127.16,40695.76,41031.3,492200],["2024-03-22",41175.1,41175.1,40599.89,40743.69,439900],["2024-03-25",40743.69,41510.63,40647.83,41031.3,728400],["2024-03-26",41270.97,41270.97,40887.5,41127.16,297100],["2024-03-27",41127.16,41510.63,40935.43,41510.63,546800],["2024-03-28",41510.63,41750.3,41414.77,41510.63,389700],["2024-03-29",41606.5,41606.5,40887.5,40983.36,526100],["2024-04-01",41031.3,41175.1,40599.89,40647.83,268000],["2024-04-02",40647.83,40647.83,40168.49,40647.83,486000],["2024-04-03",40647.83,41175.1,40264.36,40551.96,273000],["2024-04-04",40599.89,40839.56,40264.36,40360.22,199200],["2024-04-05",40168.49,40264.36,39976.75,39976.75,274700],["2024-04-08",39976.75,40264.36,39737.09,39832.95,323700],["2024-04-09",39976.75,40216.42,39593.28,39832.95,302900],["2024-04-10",39832.95,40120.56,39785.02,39832.95,233000],["2024-04-11",39832.95,39832.95,39545.35,39737.09,173600],["2024-04-12",40072.62,40168.49,39593.28,40168.49,132400],["2024-04-15",40072.62,40072.62,37867.67,38059.4,405000],["2024-04-16",38251.14,38347.01,37580.07,37723.87,618000],["2024-04-17",37819.73,38347.01,36956.93,37004.86,779300],["2024-04-19",37004.86,37340.4,36621.39,36908.99,606400],["2024-04-22",37867.67,38394.94,36956.93,37963.54,446700],["2024-04-23",37963.54,37963.54,37292.46,37628.0,235900],["2024-04-24",37628.0,38011.47,37436.26,37963.54,239800],["2024-04-25",37819.73,38059.4,37580.07,37675.93,184300],["2024-04-26",37580.07,37819.73,37292.46,37819.73,354900],["2024-05-02",37819.73,38826.34,37819.73,38442.87,359200],["2024-05-03",38442.87,39018.08,38299.07,38347.01,297400],["2024-05-06",38394.94,38874.28,38347.01,38874.28,266300],["2024-05-07",38874.28,39832.95,38874.28,39689.15,596900],["2024-05-08",39257.75,39832.95,39113.95,39401.55,332400],["2024-05-09",39593.28,39785.02,38922.21,39257.75,235600],["2024-05-10",39209.81,39785.02,38874.28,39018.08,244000],["2024-05-13",39018.08,39497.42,38778.41,38778.41,145900],["2024-05-14",38778.41,39066.01,38442.87,38730.48,162600],["2024-05-15",38682.54,39018.08,38682.54,38874.28,185400],["2024-05-16",39305.68,39305.68,38970.15,39113.95,193900],["2024-05-17",39113.95,39209.81,38874.28,39161.88,286900],["2024-05-20",39785.02,40887.5,39257.75,40599.89,1061000],["2024-05-21",40647.83,41127.16,40024.69,40408.16,658000],["2024-05-22",40551.96,40647.83,39880.89,39976.75,482800],["2024-05-23",39880.89,42756.91,39832.95,42756.91,2686300],["2024-05-24",43140.38,44099.06,41942.04,42756.91,1772000],["2024-05-27",42756.91,44961.86,42756.91,44482.53,2540600],["2024-05-28",44530.46,45393.27,43955.26,45057.73,1528300],["2024-05-29",45249.47,45249.47,43619.72,43715.59,1257800],["2024-05-30",43619.72,43619.72,42469.31,43140.38,1906600],["2024-05-31",43140.38,44482.53,42996.58,42996.58,922900],["2024-06-03",43715.59,44386.66,43140.38,43475.92,659300],["2024-06-04",43619.72,44482.53,43332.12,43955.26,997300],["2024-06-05",44003.19,46304.01,44003.19,45297.4,2402500],["2024-06-06",45297.4,45872.61,44578.39,44578.39,916400],["2024-06-07",44866.0,45441.2,44051.12,44482.53,829000],["2024-06-10",44818.06,45153.6,44338.73,44386.66,1126800],["2024-06-11",44386.66,44578.39,43427.98,43763.52,1025700],["2024-06-12",43380.05,44578.39,43332.12,44290.79,559700],["2024-06-13",44338.73,44482.53,43571.79,43859.39,1345200],["2024-06-14",43811.45,44338.73,42661.04,42661.04,707900],["2024-06-17",42661.04,43044.51,42277.57,42469.31,601700],["2024-06-18",43332.12,43667.65,42661.04,43523.85,756500],["2024-06-19",43619.72,44099.06,43332.12,43907.32,503200],["2024-06-20",43907.32,44290.79,43140.38,43380.05,726500],["2024-06-21",43236.25,43907.32,43236.25,43284.18,584900],["2024-06-24",43284.18,43715.59,41510.63,42661.04,896400],["2024-06-25",42661.04,42948.65,42277.57,42948.65,358300],["2024-06-26",42661.04,42948.65,42181.71,42900.71,279000],["2024-06-27",42900.71,45489.14,42517.24,44099.06,2351900],["2024-06-28",44770.13,44770.13,43427.98,44099.06,1077100],["2024-07-01",43859.39,44482.53,43859.39,44482.53,399000],["2024-07-02",44770.13,46112.28,44674.26,45632.94,1653400],["2024-07-03",46016.41,46016.41,44866.0,45057.73,647400],["2024-07-04",44866.0,45824.67,44770.13,44913.93,598800],["2024-07-05",45153.6,45297.4,44482.53,44482.53,696700],["2024-07-08",44578.39,45057.73,43140.38,44386.66,930700],["2024-07-09",44482.53,45920.54,44194.92,45537.07,1139000],["2024-07-10",45537.07,45585.0,44674.26,44674.26,561200],["2024-07-11",44961.86,45057.73,44194.92,44194.92,584000],["2024-07-12",44530.46,44530.46,43619.72,43619.72,582200],["2024-07-15",43619.72,44194.92,43619.72,44146.99,429700],["2024-07-16",44530.46,44866.0,44290.79,44578.39,741600],["2024-07-17",44866.0,45345.33,42469.31,44482.53,1426700],["2024-07-18",44242.86,45057.73,43236.25,45057.73,581100],["2024-07-19",45057.73,45057.73,43859.39,43859.39,802700],["2024-07-22",43523.85,43907.32,42229.64,42900.71,879100],["2024-07-23",42900.71,43092.45,41702.37,41702.37,778200],["2024-07-24",41558.57,41942.04,40360.22,40695.76,1568100],["2024-07-25",40839.56,41702.37,40408.16,41414.77,688500],["2024-07-26",41223.03,41414.77,40935.43,41414.77,430600],["2024-07-29",41510.63,41750.3,41366.83,41558.57,325000],["2024-07-30",41414.77,41414.77,41031.3,41223.03,427200],["2024-07-31",41223.03,42277.57,41175.1,41798.24,635800],["2024-08-01",42085.84,42517.24,40935.43,41031.3,627000],["2024-08-02",40504.03,41702.37,40504.03,41702.37,635300],["2024-08-05",41223.03,41366.83,39832.95,40168.49,990500],["2024-08-06",41079.23,41079.23,39785.02,40599.89,541300],["2024-08-07",40647.83,40839.56,40216.42,40551.96,308200],["2024-08-08",40312.29,41175.1,40312.29,40839.56,427000],["2024-08-09",40887.5,41510.63,40408.16,41510.63,463500],["2024-08-12",41510.63,41510.63,41031.3,41510.63,308100],["2024-08-13",41366.83,41798.24,40839.56,41031.3,532200],["2024-08-14",41079.23,41510.63,40935.43,41510.63,495500],["2024-08-15",41510.63,41606.5,40935.43,40983.36,285800],["2024-08-16",41414.77,42181.71,40983.36,42133.77,835600],["2024-08-19",42133.77,42804.85,41702.37,42661.04,921600],["2024-08-20",42661.04,43044.51,42229.64,42661.04,1079800],["2024-08-21",42661.04,43332.12,42469.31,42852.78,441600],["2024-08-22",42756.91,43380.05,42373.44,42948.65,891500],["2024-08-23",42948.65,44434.59,42708.98,44386.66,1830500],["2024-08-26",44386.66,44482.53,43763.52,43907.32,518600],["2024-08-27",43907.32,43907.32,43140.38,43715.59,587800],["2024-08-28",43427.98,43619.72,43188.32,43332.12,330300],["2024-08-29",43140.38,43811.45,43140.38,43475.92,357100],["2024-08-30",43475.92,43619.72,43044.51,43619.72,257300],["2024-09-04",43140.38,43140.38,42756.91,42852.78,545800],["2024-09-05",42852.78,42996.58,42661.04,42852.78,489600],["2024-09-06",42948.65,43523.85,42756.91,42948.65,541100],["2024-09-09",42804.85,42852.78,41989.97,42181.71,694600],["2024-09-10",42181.71,42181.71,41318.9,41510.63,1194600],["2024-09-11",41223.03,41558.57,41127.16,41318.9,351100],["2024-09-12",41318.9,41606.5,41031.3,41079.23,411200],["2024-09-13",40887.5,41558.57,40743.69,40983.36,560700],["2024-09-16",41031.3,41414.77,40551.96,40935.43,430500],["2024-09-17",40887.5,41079.23,40695.76,41079.23,189400],["2024-09-18",41223.03,41318.9,40983.36,41079.23,248300],["2024-09-19",41366.83,41366.83,41079.23,41127.16,124000],["2024-09-20",41223.03,41414.77,40887.5,41318.9,745600],["2024-09-23",41318.9,41989.97,41031.3,41989.97,351200],["2024-09-24",41989.97,41989.97,41462.7,41846.17,289100],["2024-09-25",41654.44,41798.24,41462.7,41558.57,297200],["2024-09-26",41366.83,41989.97,41366.83,41510.63,235300],["2024-09-27",41558.57,41702.37,41414.77,41510.63,232500],["2024-09-30",41510.63,41510.63,41079.23,41079.23,298700],["2024-10-01",41031.3,41654.44,40935.43,41606.5,731900],["2024-10-02",41606.5,41606.5,41270.97,41414.77,402400],["2024-10-03",41510.63,41798.24,41031.3,41127.16,414200],["2024-10-04",41127.16,41270.97,40983.36,41079.23,212100],["2024-10-07",41127.16,41366.83,41079.23,41175.1,236300],["2024-10-08",41223.03,41318.9,41079.23,41175.1,233300],["2024-10-09",41223.03,41462.7,41079.23,41462.7,314600],["2024-10-10",41462.7,42133.77,41462.7,42085.84,901300],["2024-10-11",42181.71,42613.11,42037.91,42277.57,576800],["2024-10-14",42277.57,42661.04,42085.84,42181.71,293500],["2024-10-15",41798.24,42229.64,41798.24,41894.1,259200],["2024-10-16",41702.37,42133.77,41606.5,41989.97,254200],["2024-10-17",41942.04,42181.71,41702.37,42181.71,217000],["2024-10-18",42181.71,42469.31,41942.04,42181.71,410500],["2024-10-21",42325.51,42421.38,41942.04,41942.04,205500],["2024-10-22",42085.84,42133.77,41223.03,41414.77,1572100],["2024-10-23",41414.77,41558.57,41318.9,41510.63,228200],["2024-10-24",41654.44,41750.3,41510.63,41654.44,156000],["2024-10-25",41702.37,41750.3,41510.63,41558.57,156000],["2024-10-28",41270.97,41558.57,41223.03,41414.77,69900],["2024-10-29",41654.44,41654.44,41414.77,41462.7,106400],["2024-10-30",41414.77,41510.63,41031.3,41175.1,164900],["2024-10-31",41223.03,41558.57,41223.03,41223.03,197800],["2024-11-01",41223.03,41846.17,41223.03,41798.24,306800],["2024-11-04",41846.17,42565.18,41798.24,41989.97,321700],["2024-11-05",41989.97,42277.57,41223.03,42181.71,212100],["2024-11-06",42229.64,42325.51,42037.91,42325.51,199600],["2024-11-07",42373.44,42421.38,41846.17,42085.84,249700],["2024-11-08",42325.51,43332.12,42085.84,43284.18,792700],["2024-11-11",43427.98,43859.39,43284.18,43859.39,1017200],["2024-11-12",43811.45,43859.39,43332.12,43332.12,599100],["2024-11-13",43619.72,43619.72,42517.24,43332.12,304300],["2024-11-14",43140.38,43332.12,42517.24,42517.24,209000],["2024-11-15",42373.44,42661.04,41894.1,42565.18,381300],["2024-11-18",42037.91,42565.18,41798.24,41989.97,266100],["2024-11-19",42189.83,43072.88,41895.49,42680.41,359900],["2024-11-20",42337.01,42876.65,42287.95,42778.53,196600],["2024-11-21",42827.59,43367.22,42582.3,43367.22,200900],["2024-11-22",43416.28,43465.34,42680.41,43367.22,282300],["2024-11-25",43416.28,44250.27,43367.22,43416.28,462600],["2024-11-26",43906.86,43955.92,43416.28,43416.28,217400],["2024-11-27",43170.99,43710.63,43121.93,43612.51,271300],["2024-11-28",43759.69,44446.5,43563.46,43563.46,331200],["2024-11-29",43612.51,46605.05,43563.46,46605.05,1959000],["2024-12-02",47586.21,48273.02,47095.63,48076.79,1672300],["2024-12-03",47684.32,51412.73,47684.32,51118.38,1834400],["2024-12-04",51020.26,52001.42,49940.99,51020.26,1114300],["2024-12-05",50431.57,52197.65,50431.57,50922.15,1272600],["2024-12-06",51412.73,52492.0,50333.45,51020.26,902800],["2024-12-09",50824.03,50922.15,49940.99,50725.92,862600],["2024-12-10",50725.92,52393.89,50431.57,51608.96,1119500],["2024-12-11",52001.42,52001.42,50431.57,51216.5,523100],["2024-12-12",51216.5,52001.42,50725.92,51903.31,602100],["2024-12-13",51707.08,53767.51,51216.5,52197.65,1403200],["2024-12-16",52001.42,52099.54,51216.5,51314.61,468800],["2024-12-17",51216.5,52001.42,51118.38,51118.38,538600],["2024-12-18",50922.15,52001.42,50725.92,51216.5,495600],["2024-12-19",51020.26,52295.77,50627.8,51412.73,892800],["2024-12-20",51020.26,51805.19,50137.22,50235.34,1322900],["2024-12-23",50431.57,52295.77,50431.57,52099.54,714500],["2024-12-24",52393.89,52393.89,51118.38,51805.19,558700],["2024-12-25",52197.65,54650.55,51903.31,52590.12,1431800],["2024-12-26",52197.65,52393.89,51510.84,51608.96,653300],["2024-12-27",51412.73,51608.96,50922.15,51314.61,384900],["2024-12-30",50725.92,52001.42,50627.8,51020.26,360600],["2024-12-31",51020.26,51118.38,49744.76,49744.76,786400],["2025-01-02",50235.34,51020.26,49842.87,50529.68,614300],["2025-01-03",50333.45,50431.57,48812.66,48812.66,1174600],["2025-01-06",48567.37,49008.89,47586.21,47586.21,1085100],["2025-01-07",47586.21,48371.14,47144.69,47880.56,712500],["2025-01-08",47340.92,48861.71,47340.92,48469.25,589900],["2025-01-09",48076.79,48371.14,47880.56,48076.79,435700],["2025-01-10",47880.56,49156.06,47684.32,48567.37,905500],["2025-01-13",48076.79,48567.37,48027.73,48567.37,332800],["2025-01-14",48567.37,49842.87,48567.37,49842.87,693200],["2025-01-15",49940.99,50725.92,49450.41,50235.34,770900],["2025-01-16",50627.8,50627.8,49156.06,50235.34,447200],["2025-01-17",50039.11,51510.84,50039.11,51216.5,732800],["2025-01-20",50922.15,51412.73,50627.8,51216.5,443100],["2025-01-21",51314.61,52197.65,50529.68,51020.26,987200],["2025-01-22",51020.26,51118.38,49744.76,49744.76,499500],["2025-01-23",49842.87,50431.57,49548.53,49744.76,563800],["2025-01-24",49842.87,50235.34,49352.29,49842.87,389600],["2025-02-03",49842.87,50333.45,49646.64,49744.76,390000],["2025-02-04",49744.76,50431.57,49744.76,50431.57,382600],["2025-02-05",50431.57,50922.15,49744.76,50333.45,415400],["2025-02-06",50431.57,50627.8,49842.87,50235.34,407500],["2025-02-07",50235.34,52393.89,50137.22,51118.38,1239500],["2025-02-10",51118.38,52393.89,50627.8,51903.31,1003500],["2025-02-11",51903.31,52688.23,51608.96,51707.08,775700],["2025-02-12",51903.31,53963.74,51510.84,53375.05,1456500],["2025-02-13",54258.09,54258.09,53080.7,53375.05,755200],["2025-02-14",53276.93,54258.09,52688.23,53375.05,1080700],["2025-02-17",53375.05,53963.74,52590.12,52590.12,804200],["2025-02-18",52688.23,56220.41,52197.65,56220.41,2241900],["2025-02-19",56710.99,56710.99,55435.48,55435.48,429100],["2025-02-20",55435.48,57299.68,55435.48,55827.94,1048400],["2025-02-21",56318.52,57201.57,55141.13,56907.22,910500],["2025-02-24",56318.52,57790.26,55827.94,57594.03,901200],["2025-02-25",56907.22,57594.03,55729.83,56122.29,529700],["2025-02-26",56220.41,56809.1,55926.06,56710.99,372300],["2025-02-27",56710.99,58575.19,56514.75,56710.99,1158500],["2025-02-28",56710.99,56710.99,55533.6,55533.6,767400],["2025-03-03",55239.25,55926.06,55141.13,55827.94,771500],["2025-03-04",55827.94,55827.94,54650.55,55533.6,677200],["2025-03-05",55533.6,56220.41,55043.02,55533.6,625900],["2025-03-06",55926.06,56710.99,55533.6,56612.87,877200],["2025-03-07",56612.87,57005.33,55631.71,55631.71,692500],["2025-03-10",55729.83,56318.52,54846.78,55141.13,692500],["2025-03-11",54846.78,55435.48,53473.16,53865.63,1174700],["2025-03-12",54159.97,54356.2,53571.28,53963.74,438400],["2025-03-13",53963.74,54552.44,52982.58,53080.7,695300],["2025-03-14",53080.7,53375.05,52295.77,52590.12,661300],["2025-03-17",52688.23,53375.05,50627.8,52001.42,669500],["2025-03-18",51903.31,52492.0,51903.31,52295.77,256500],["2025-03-19",52197.65,52884.47,51805.19,52393.89,502100],["2025-03-20",52001.42,52688.23,51805.19,52001.42,475500],["2025-03-21",52295.77,52393.89,51510.84,51510.84,393800],["2025-03-24",51510.84,51805.19,50627.8,51216.5,523600],["2025-03-25",51216.5,51903.31,51216.5,51412.73,237900],["2025-03-26",51412.73,51707.08,50725.92,51216.5,259900],["2025-03-27",51216.5,52786.35,51020.26,52197.65,596900],["2025-03-28",52197.65,53178.81,51903.31,52492.0,464100],["2025-03-31",52786.35,53473.16,52197.65,52295.77,602700],["2025-04-01",52393.89,52393.89,51412.73,51707.08,391000],["2025-04-02",52001.42,52393.89,51020.26,51118.38,563400],["2025-04-03",47978.67,49940.99,47586.21,47586.21,800900],["2025-04-04",44299.33,47586.21,44299.33,44299.33,2125400],["2025-04-08",42778.53,44152.15,41208.67,41208.67,784300],["2025-04-09",38363.31,41208.67,38363.31,38363.31,1657300],["2025-04-10",41012.44,41012.44,41012.44,41012.44,56800],["2025-04-11",43367.22,43367.22,41895.49,43170.99,1115800],["2025-04-14",43808.75,44152.15,43367.22,43759.69,520300],["2025-04-15",43269.11,43759.69,42140.78,43170.99,1029700],["2025-04-16",42729.47,44740.85,42729.47,43220.05,680400],["2025-04-17",43220.05,44593.67,43170.99,44495.56,558500],["2025-04-18",44789.91,45035.19,44152.15,44152.15,536100],["2025-04-21",44593.67,44593.67,42778.53,43170.99,402800],["2025-04-22",42729.47,43072.88,40227.52,42582.3,1690900],["2025-04-23",44152.15,44152.15,43170.99,43170.99,501600],["2025-04-24",43269.11,45722.01,43269.11,45574.83,1257700],["2025-04-25",45869.18,46408.82,45231.43,45231.43,629400],["2025-04-28",45820.12,45820.12,44838.96,45133.31,1956200],["2025-04-29",45329.54,45771.06,44642.73,45084.25,296500],["2025-05-05",45722.01,46016.35,44691.79,45231.43,300700],["2025-05-06",45280.48,47291.86,45133.31,46605.05,1032100],["2025-05-07",46212.59,48371.14,46212.59,48076.79,1320500],["2025-05-08",48223.96,48223.96,47095.63,47978.67,598200],["2025-05-09",47831.5,48910.77,47242.8,47291.86,582400],["2025-05-12",47291.86,47929.61,46948.45,47880.56,496000],["2025-05-13",48861.71,48861.71,47880.56,48174.9,479300],["2025-05-14",48518.31,48518.31,47586.21,48273.02,392900],["2025-05-15",48273.02,49352.29,47880.56,48665.48,770100],["2025-05-16",48714.54,48861.71,47340.92,47340.92,291400],["2025-05-19",47340.92,47831.5,47242.8,47340.92,338200],["2025-05-20",47291.86,48861.71,46997.51,48763.6,859200],["2025-05-21",49254.18,49940.99,48861.71,49352.29,569700],["2025-05-22",48223.96,49646.64,48223.96,48567.37,413600],["2025-05-23",48714.54,49254.18,48322.08,48714.54,250000],["2025-05-26",48763.6,50431.57,48371.14,50431.57,1265300],["2025-05-27",50725.92,51707.08,50235.34,51510.84,936400],["2025-05-28",51020.26,51510.84,50137.22,51412.73,429300],["2025-05-29",51216.5,51314.61,50431.57,50627.8,307500],["2025-05-30",50431.57,50529.68,49548.53,49646.64,460300],["2025-06-02",50431.57,50431.57,48861.71,49548.53,444300],["2025-06-03",49646.64,50824.03,49646.64,50431.57,516000],["2025-06-04",50725.92,50725.92,49744.76,50333.45,269600],["2025-06-05",50333.45,50333.45,49008.89,49450.41,879500],["2025-06-06",49057.95,49548.53,48567.37,48567.37,445100],["2025-06-09",48469.25,49057.95,47684.32,47684.32,560400],["2025-06-10",48076.79,48861.71,47684.32,47978.67,297000],["2025-06-11",48076.79,48518.31,47880.56,48469.25,315500],["2025-06-12",48959.83,48959.83,48371.14,48861.71,247900],["2025-06-13",48518.31,48665.48,48174.9,48371.14,286900],["2025-06-16",48371.14,50725.92,48371.14,50627.8,785100],["2025-06-17",50922.15,51510.84,50137.22,50725.92,636200],["2025-06-18",50725.92,51118.38,50529.68,50922.15,245700],["2025-06-19",51118.38,51216.5,50333.45,50333.45,232000],["2025-06-20",50529.68,51118.38,49646.64,49646.64,521800],["2025-06-23",49646.64,50824.03,49057.95,50235.34,287000],["2025-06-24",50529.68,53080.7,50529.68,53080.7,987900],["2025-06-25",53080.7,53080.7,51707.08,51707.08,290000],["2025-06-26",52393.89,52393.89,51412.73,51510.84,181700],["2025-06-27",51314.61,52295.77,51118.38,51216.5,381300],["2025-06-30",51412.73,52688.23,51020.26,52099.54,360400],["2025-07-01",51707.08,53276.93,50725.92,52590.12,655500],["2025-07-02",52295.77,53375.05,52295.77,52492.0,515400],["2025-07-03",52001.42,52688.23,51510.84,52001.42,606200],["2025-07-04",51805.19,53963.74,51412.73,53865.63,529900],["2025-07-07",53178.81,53865.63,52786.35,53473.16,303500],["2025-07-08",53473.16,53473.16,52786.35,52884.47,245400],["2025-07-09",53276.93,53963.74,52786.35,52884.47,811100],["2025-07-10",52884.47,53276.93,52099.54,52982.58,455500],["2025-07-11",52982.58,53767.51,52688.23,52688.23,525900],["2025-07-14",52688.23,53375.05,52492.0,52884.47,364700],["2025-07-15",53276.93,53767.51,52492.0,52786.35,652600],["2025-07-16",52786.35,53375.05,52295.77,53375.05,195400],["2025-07-17",53375.05,53473.16,52393.89,52492.0,542500],["2025-07-18",52295.77,52393.89,51412.73,51510.84,593000],["2025-07-21",51510.84,51805.19,50725.92,50922.15,421600],["2025-07-22",50725.92,51510.84,50627.8,51510.84,349300],["2025-07-23",51707.08,52197.65,51314.61,51412.73,366900],["2025-07-24",51707.08,51903.31,51020.26,51216.5,298800],["2025-07-25",51314.61,51707.08,50922.15,51020.26,698000],["2025-07-28",51020.26,52099.54,50922.15,51216.5,750300],["2025-07-29",51314.61,51608.96,48665.48,48665.48,949800],["2025-07-30",48273.02,49156.06,48273.02,48616.42,553600],["2025-07-31",49254.18,49352.29,48125.85,48322.08,1132800],["2025-08-01",48567.37,49057.95,48322.08,49057.95,849300],["2025-08-04",49057.95,49744.76,49008.89,49057.95,667400],["2025-08-05",49254.18,50039.11,48861.71,48861.71,1114000],["2025-08-06",49057.95,50235.34,48861.71,50235.34,653100],["2025-08-07",50529.68,51020.26,50137.22,51020.26,818400],["2025-08-08",51020.26,51510.84,50529.68,51020.26,715500],["2025-08-11",51118.38,53276.93,51118.38,52590.12,1559900],["2025-08-12",52982.58,52982.58,51510.84,52393.89,908000],["2025-08-13",52884.47,56024.17,52884.47,56024.17,2711000],["2025-08-14",59654.46,59850.69,58378.96,59752.58,2568100],["2025-08-15",62990.4,63088.52,58575.19,60635.62,2216600],["2025-08-18",61322.43,64265.91,58673.3,61616.78,1702200],["2025-08-19",61714.9,61714.9,59850.69,60046.93,1127000],["2025-08-20",60341.27,60537.51,57103.45,58280.84,1244700],["2025-08-21",57692.14,60243.16,57201.57,58869.54,1371600],["2025-08-22",57397.8,58673.3,55337.36,56024.17,1207400],["2025-08-25",56318.52,58378.96,56220.41,57397.8,683400],["2025-08-26",57397.8,59752.58,56122.29,59360.12,720100],["2025-08-27",58869.54,59556.35,57986.49,58575.19,594100],["2025-08-28",58673.3,59360.12,57692.14,59360.12,576300],["2025-08-29",60046.93,60046.93,56416.64,57790.26,724700],["2025-09-03",57005.33,58575.19,57005.33,57299.68,382300],["2025-09-04",57299.68,59458.23,57299.68,59360.12,568700],["2025-09-05",59948.81,59948.81,57397.8,57397.8,743500],["2025-09-08",57692.14,57692.14,55827.94,55827.94,689800],["2025-09-09",55533.6,56024.17,54944.9,55729.83,289300],["2025-09-10",55729.83,57103.45,55729.83,56220.41,213400],["2025-09-11",56220.41,56710.99,54748.67,56612.87,405400],["2025-09-12",57103.45,57495.91,56416.64,56612.87,319500],["2025-09-15",56612.87,58182.72,56612.87,58182.72,350600],["2025-09-16",58378.96,58378.96,57103.45,57299.68,344600],["2025-09-17",57005.33,59752.58,57005.33,58378.96,830100],["2025-09-18",58869.54,58869.54,57397.8,57594.03,205500],["2025-09-19",58084.61,58084.61,56809.1,56809.1,400300],["2025-09-22",56416.64,56612.87,55141.13,55435.48,351100],["2025-09-23",55435.48,55827.94,54944.9,54944.9,167500],["2025-09-24",54944.9,55631.71,53963.74,55435.48,319700],["2025-09-25",55533.6,55926.06,55043.02,55435.48,156000],["2025-09-26",55435.48,56122.29,55239.25,55435.48,263000],["2025-09-29",55631.71,55631.71,54552.44,55141.13,208800],["2025-09-30",54944.9,55337.36,53669.39,54258.09,360700],["2025-10-01",54258.09,54454.32,53865.63,53865.63,164500],["2025-10-02",53963.74,54454.32,53080.7,53080.7,180500],["2025-10-03",52688.23,53080.7,51903.31,52001.42,236300],["2025-10-06",52786.35,53473.16,52492.0,53473.16,248100],["2025-10-07",53375.05,53571.28,52295.77,52393.89,443700],["2025-10-08",53375.05,53865.63,52786.35,53767.51,240900],["2025-10-09",53375.05,54159.97,53375.05,54061.86,178600],["2025-10-10",54159.97,54159.97,52982.58,53473.16,396900],["2025-10-13",53375.05,53375.05,51412.73,51805.19,550400],["2025-10-14",52099.54,52590.12,50725.92,51020.26,817000],["2025-10-15",51020.26,51020.26,49548.53,50039.11,725100],["2025-10-16",50039.11,50431.57,48076.79,50431.57,362900],["2025-10-17",50922.15,50922.15,49156.06,49548.53,314400],["2025-10-20",49450.41,49744.76,46212.59,46212.59,635300],["2025-10-21",46605.05,48076.79,46408.82,48076.79,508400],["2025-10-22",48567.37,48763.6,47488.09,48371.14,144300],["2025-10-23",48371.14,48567.37,48174.9,48469.25,87900],["2025-10-24",48469.25,48567.37,47340.92,47831.5,307300],["2025-10-27",47831.5,49646.64,47831.5,48861.71,271900],["2025-10-28",48861.71,49008.89,48371.14,48959.83,164500],["2025-10-29",49057.95,49940.99,48910.77,49254.18,344100],["2025-10-30",49254.18,49842.87,49156.06,49646.64,219100],["2025-10-31",50333.45,51412.73,49744.76,49842.87,737800],["2025-11-03",50431.57,53276.93,49940.99,53276.93,877500],["2025-11-04",53865.63,54159.97,50725.92,53276.93,1009800],["2025-11-05",53080.7,54846.78,52590.12,53473.16,835000],["2025-11-06",54061.86,54061.86,52197.65,53080.7,347700],["2025-11-07",53080.7,53375.05,50824.03,51020.26,465800],["2025-11-10",51118.38,53080.7,51020.26,52001.42,367500],["2025-11-11",52492.0,53080.7,52099.54,52393.89,281200],["2025-11-12",52393.89,55239.25,52099.54,54944.9,827800],["2025-11-13",55729.83,55729.83,54061.86,54944.9,451500],["2025-11-14",54500.0,56100.0,54500.0,55300.0,530700],["2025-11-17",55800.0,55800.0,54000.0,54100.0,433400],["2025-11-18",54100.0,54200.0,53300.0,54200.0,404500],["2025-11-19",54100.0,55100.0,54100.0,54200.0,327900],["2025-11-20",54200.0,55700.0,54200.0,55300.0,748300],["2025-11-21",54700.0,55300.0,53000.0,54100.0,467200],["2025-11-24",54100.0,54200.0,53100.0,53200.0,199300],["2025-11-25",53200.0,53200.0,51900.0,51900.0,349200],["2025-11-26",52300.0,52300.0,51600.0,51900.0,163500],["2025-11-27",52500.0,52900.0,52000.0,52900.0,151600],["2025-11-28",52900.0,53000.0,52000.0,52100.0,156400],["2025-12-01",52100.0,52200.0,51500.0,51500.0,203000],["2025-12-02",51400.0,52300.0,50400.0,51700.0,496700],["2025-12-03",51800.0,53400.0,51800.0,53400.0,389000],["2025-12-04",53500.0,53500.0,52700.0,52800.0,347700],["2025-12-05",53200.0,53200.0,51900.0,52000.0,386700],["2025-12-08",52000.0,55600.0,52000.0,55600.0,1282300],["2025-12-09",56500.0,57000.0,54200.0,55000.0,855400],["2025-12-10",55400.0,55400.0,53100.0,54300.0,554800],["2025-12-11",54200.0,55300.0,53400.0,54600.0,501000],["2025-12-12",54600.0,54800.0,52000.0,52000.0,578300],["2025-12-15",51900.0,53000.0,51600.0,52700.0,303800],["2025-12-16",52600.0,53600.0,51000.0,53400.0,446500],["2025-12-17",53200.0,54400.0,53000.0,53400.0,347300],["2025-12-18",53500.0,54200.0,53200.0,53400.0,291900],["2025-12-19",53400.0,54100.0,52300.0,54000.0,339400],["2025-12-22",54000.0,56000.0,53700.0,56000.0,828400],["2025-12-23",55900.0,57100.0,54800.0,56000.0,584400],["2025-12-24",56000.0,56000.0,54500.0,56000.0,442800],["2025-12-25",56000.0,56000.0,54600.0,55300.0,380300],["2025-12-26",54500.0,55900.0,52800.0,55900.0,715000],["2025-12-29",55900.0,59800.0,55500.0,59800.0,1306800],["2025-12-30",60000.0,60000.0,58200.0,59400.0,452900],["2025-12-31",59100.0,59500.0,56800.0,56800.0,625000],["2026-01-05",56900.0,59000.0,56200.0,57300.0,601100],["2026-01-06",57300.0,61300.0,57300.0,61300.0,920400],["2026-01-07",63000.0,65500.0,63000.0,65500.0,1793200],["2026-01-08",70000.0,70000.0,66000.0,66200.0,3021300],["2026-01-09",69000.0,69400.0,66600.0,67500.0,1864400],["2026-01-12",67900.0,70000.0,64100.0,66000.0,1804600],["2026-01-13",65100.0,68000.0,64800.0,67900.0,1210600],["2026-01-14",68600.0,72000.0,67200.0,68500.0,2486700],["2026-01-15",68700.0,73200.0,67300.0,73200.0,2122500],["2026-01-16",78000.0,78000.0,73500.0,73700.0,2961800],["2026-01-19",73700.0,73700.0,70200.0,71300.0,1369600],["2026-01-20",72000.0,75900.0,70800.0,73000.0,1698100],["2026-01-21",71300.0,75400.0,71300.0,73900.0,1271800],["2026-01-22",74800.0,78500.0,73000.0,76000.0,1644300],["2026-01-23",75200.0,75200.0,72100.0,72600.0,1249000],["2026-01-26",71100.0,71100.0,67600.0,67800.0,1937800],["2026-01-27",68300.0,70800.0,66900.0,69000.0,1368400],["2026-01-28",70200.0,70400.0,67400.0,68800.0,964300],["2026-01-29",68800.0,69300.0,66600.0,69100.0,748000],["2026-01-30",69300.0,71000.0,68500.0,69800.0,707100],["2026-02-02",69800.0,74600.0,69800.0,74600.0,1682700],["2026-02-03",75000.0,79800.0,73000.0,79800.0,1985700],["2026-02-04",79900.0,84500.0,79000.0,82000.0,1943400],["2026-02-05",81400.0,82700.0,79100.0,79500.0,973400],["2026-02-06",77500.0,82000.0,75200.0,78000.0,1731400],["2026-02-09",77900.0,79000.0,76000.0,76500.0,524900],["2026-02-10",77800.0,79200.0,72000.0,74900.0,1152300],["2026-02-11",75000.0,80000.0,73500.0,78300.0,1019800],["2026-02-12",79000.0,79300.0,76300.0,76600.0,394100],["2026-02-13",77100.0,77100.0,74000.0,76000.0,646400],["2026-02-23",77000.0,81300.0,76800.0,81300.0,835500],["2026-02-24",83600.0,84000.0,82000.0,84000.0,721600],["2026-02-25",84400.0,87400.0,79500.0,86000.0,1181200],["2026-02-26",85100.0,85500.0,81900.0,84000.0,615300],["2026-02-27",83900.0,84200.0,80000.0,81100.0,975100],["2026-03-02",79700.0,85000.0,79500.0,82100.0,797400],["2026-03-03",82000.0,84700.0,81300.0,81600.0,589400],["2026-03-04",81600.0,82100.0,75900.0,80000.0,1456800],["2026-03-05",80100.0,81500.0,76000.0,76000.0,668100],["2026-03-06",74700.0,77400.0,74000.0,76600.0,979400],["2026-03-09",71400.0,73900.0,71300.0,71300.0,500700],["2026-03-10",73800.0,74700.0,70900.0,71300.0,1029600],["2026-03-11",71000.0,75500.0,70500.0,74500.0,599100],["2026-03-12",74400.0,78000.0,72300.0,72300.0,788500],["2026-03-13",72400.0,74400.0,71300.0,72700.0,555100],["2026-03-16",73400.0,74400.0,71900.0,72000.0,319900],["2026-03-17",72900.0,75700.0,72900.0,75700.0,554500],["2026-03-18",76700.0,76700.0,72400.0,75200.0,489900],["2026-03-19",73700.0,75500.0,73200.0,74400.0,466600],["2026-03-20",73900.0,77600.0,73900.0,76000.0,901300],["2026-03-23",75800.0,76500.0,72600.0,75100.0,453700],["2026-03-24",76500.0,80300.0,75400.0,80300.0,1675200],["2026-03-25",81000.0,85900.0,80600.0,85900.0,1532500],["2026-03-26",85700.0,85700.0,81500.0,81500.0,802700],["2026-03-27",81500.0,84000.0,81000.0,84000.0,439300],["2026-03-30",81800.0,86500.0,81400.0,84500.0,762400],["2026-03-31",84000.0,85000.0,81700.0,82500.0,459500],["2026-04-01",84800.0,84800.0,81900.0,83800.0,390300],["2026-04-02",83800.0,88500.0,81500.0,82500.0,1405000],["2026-04-03",83500.0,85300.0,78000.0,85000.0,856100],["2026-04-06",85000.0,85100.0,81200.0,81200.0,347300],["2026-04-07",81000.0,81900.0,77800.0,79900.0,619600],["2026-04-08",81500.0,83500.0,79700.0,83500.0,506900],["2026-04-09",82600.0,83000.0,79500.0,79800.0,575200],["2026-04-10",78500.0,80200.0,75300.0,76400.0,1598500],["2026-04-13",77300.0,77300.0,75100.0,75100.0,540800],["2026-04-14",75600.0,77100.0,75100.0,75200.0,389400],["2026-04-15",76000.0,76400.0,73900.0,74000.0,582300],["2026-04-16",73500.0,74300.0,70900.0,73500.0,1732500],["2026-04-17",73900.0,74100.0,72400.0,72600.0,495400],["2026-04-20",72900.0,73900.0,71900.0,72300.0,449000],["2026-04-21",72700.0,72900.0,71200.0,71200.0,369200],["2026-04-22",71200.0,72300.0,70600.0,70800.0,453900],["2026-04-23",70800.0,71500.0,67300.0,71000.0,1020200],["2026-04-24",71200.0,72600.0,70800.0,71800.0,491900],["2026-04-28",71800.0,72000.0,69500.0,71000.0,589400],["2026-04-29",70100.0,70900.0,69200.0,70500.0,483300],["2026-05-04",70100.0,72000.0,70100.0,70200.0,485500],["2026-05-05",70200.0,70800.0,68300.0,69200.0,665000],["2026-05-06",69500.0,69800.0,68300.0,68500.0,610700],["2026-05-07",68200.0,69400.0,67200.0,67200.0,945800],["2026-05-08",68500.0,68500.0,65100.0,66000.0,1406600],["2026-05-11",66000.0,66400.0,62900.0,63700.0,1412000],["2026-05-12",63400.0,66900.0,63400.0,66600.0,1034000],["2026-05-13",66800.0,69200.0,66400.0,68700.0,1434000],["2026-05-14",68700.0,68700.0,67800.0,67900.0,532700],["2026-05-15",68000.0,68000.0,66400.0,67100.0,488900],["2026-05-18",67600.0,71700.0,67500.0,71700.0,1824600],["2026-05-19",72500.0,72500.0,69700.0,71000.0,846100],["2026-05-20",70200.0,71700.0,68000.0,70500.0,1116600],["2026-05-21",71000.0,72300.0,69600.0,72200.0,714400],["2026-05-22",71200.0,72000.0,70100.0,72000.0,525900],["2026-05-25",71100.0,71300.0,70100.0,70100.0,379300],["2026-05-26",70400.0,70500.0,69200.0,69200.0,477900],["2026-05-27",69200.0,69200.0,66800.0,68100.0,611900],["2026-05-28",68100.0,68400.0,67000.0,67000.0,184400],["2026-05-29",66800.0,68200.0,66000.0,67700.0,477100],["2026-06-01",68100.0,68100.0,67000.0,67100.0,99800],["2026-06-02",67400.0,69700.0,66800.0,69700.0,1032500],["2026-06-03",69700.0,69700.0,68600.0,69700.0,242500],["2026-06-04",69600.0,70400.0,69300.0,70000.0,421300],["2026-06-05",70100.0,70100.0,69000.0,69700.0,249700],["2026-06-08",68900.0,68900.0,66600.0,66600.0,299600],["2026-06-09",67300.0,67500.0,64200.0,67500.0,456900],["2026-06-10",66900.0,67900.0,65500.0,66200.0,542100],["2026-06-11",65500.0,67500.0,65500.0,67500.0,252700],["2026-06-12",67100.0,67500.0,65600.0,65600.0,261300],["2026-06-15",66200.0,66400.0,65200.0,65200.0,305400],["2026-06-16",65200.0,67000.0,65100.0,65500.0,310200],["2026-06-17",65800.0,66900.0,65600.0,66900.0,251200],["2026-06-18",67000.0,67300.0,66200.0,67000.0,304500],["2026-06-19",66500.0,67000.0,65900.0,66800.0,291700],["2026-06-22",66300.0,66500.0,66000.0,66000.0,270500],["2026-06-23",66600.0,66600.0,64900.0,64900.0,674700],["2026-06-24",64800.0,65000.0,63000.0,64300.0,448000],["2026-06-25",64000.0,64600.0,63200.0,63600.0,334500],["2026-06-26",63200.0,64100.0,63100.0,63400.0,326900],["2026-06-29",63400.0,65400.0,61700.0,64900.0,678200],["2026-06-30",64400.0,64600.0,63600.0,64600.0,175900],["2026-07-01",64500.0,64800.0,63700.0,64000.0,266100],["2026-07-02",63700.0,64100.0,62800.0,63300.0,405800],["2026-07-03",63000.0,63100.0,62200.0,62300.0,296900],["2026-07-06",62300.0,62400.0,59700.0,60000.0,861300],["2026-07-07",60200.0,61500.0,59000.0,59500.0,528700],["2026-07-08",60200.0,60600.0,59500.0,60400.0,316200],["2026-07-09",60800.0,60800.0,59500.0,60100.0,368500],["2026-07-10",60000.0,60600.0,59000.0,59000.0,239000],["2026-07-13",59400.0,59400.0,57500.0,57500.0,390600],["2026-07-14",57500.0,59000.0,57500.0,58600.0,327600],["2026-07-15",58600.0,60200.0,58600.0,59000.0,417500],["2026-07-16",59000.0,60600.0,57200.0,60500.0,671100],["2026-07-17",60700.0,61300.0,59700.0,60000.0,312000],["2026-07-20",59800.0,60200.0,58000.0,58100.0,278300],["2026-07-21",58000.0,59200.0,56000.0,58300.0,382200],["2026-07-22",58000.0,58800.0,57100.0,57100.0,281600],["2026-07-23",57100.0,57500.0,55200.0,57200.0,238600],["2026-07-24",56900.0,58000.0,56100.0,57000.0,167300],["2026-07-27",57100.0,58800.0,57000.0,57500.0,240100],["2026-07-28",57500.0,57800.0,56000.0,56600.0,156400],["2026-07-29",56600.0,59000.0,56600.0,59000.0,325800],["2026-07-30",59000.0,61400.0,58400.0,61100.0,539500],["2026-07-31",61100.0,63300.0,60100.0,60100.0,720500],["2026-08-03",61200.0,64300.0,60900.0,64300.0,937000],["2026-08-04",64300.0,64900.0,62900.0,63000.0,255900],["2026-08-05",63000.0,63900.0,61700.0,63900.0,612400],["2026-08-06",63900.0,63900.0,62500.0,62800.0,103700],["2026-08-07",62600.0,67100.0,62400.0,66900.0,1276400],["2026-08-10",66900.0,67900.0,65200.0,67500.0,478000],["2026-08-11",67200.0,68000.0,65700.0,66000.0,366300],["2026-08-12",65700.0,67000.0,65300.0,66800.0,368600],["2026-08-13",66900.0,67100.0,65500.0,65500.0,401100],["2026-08-14",65500.0,66400.0,64900.0,65000.0,396200],["2026-08-17",65000.0,68700.0,64900.0,68500.0,662900],["2026-08-18",66000.0,69000.0,66000.0,67500.0,298700],["2026-08-19",67000.0,67400.0,66300.0,66800.0,200800],["2026-08-20",67200.0,67500.0,66400.0,66600.0,177100],["2026-08-21",66600.0,66600.0,64800.0,65900.0,664400],["2026-08-24",66600.0,66700.0,64500.0,64500.0,974700],["2026-08-25",64500.0,65400.0,62500.0,63600.0,691400],["2026-08-26",63900.0,65500.0,63000.0,63000.0,668400],["2026-08-27",63400.0,64300.0,63300.0,63800.0,271100],["2026-08-28",63800.0,64500.0,63700.0,64000.0,303500],["2026-09-03",64000.0,65500.0,63500.0,64100.0,483300],["2026-09-04",64300.0,65400.0,64100.0,65400.0,458800],["2026-09-07",65500.0,66400.0,64100.0,64100.0,387200],["2026-09-08",64200.0,64200.0,63000.0,63000.0,300800],["2026-09-09",62800.0,64100.0,62800.0,63500.0,219400],["2026-09-10",63400.0,63900.0,62800.0,63000.0,197400],["2026-09-11",63100.0,65900.0,63100.0,64000.0,770400],["2026-09-14",63700.0,68000.0,63700.0,68000.0,1405500],["2026-09-15",68000.0,70200.0,67000.0,70200.0,1229800],["2026-09-16",69900.0,71000.0,68900.0,71000.0,988000],["2026-09-17",70600.0,71700.0,69400.0,69400.0,1054700],["2026-09-18",69400.0,69900.0,68200.0,68500.0,682600],["2026-09-21",68500.0,71600.0,68500.0,70500.0,1014500],["2026-09-22",70500.0,70500.0,68800.0,69700.0,978500],["2026-09-23",69700.0,69700.0,68400.0,69300.0,736900],["2026-09-24",69000.0,70400.0,69000.0,69200.0,993000],["2026-09-25",69100.0,69600.0,68200.0,68800.0,585400],["2026-09-28",69000.0,73600.0,68800.0,73600.0,3930700],["2026-09-29",74300.0,75900.0,73600.0,74200.0,1086400],["2026-09-30",73900.0,76200.0,73800.0,74500.0,1461300],["2026-10-01",74200.0,75300.0,73200.0,74500.0,620100],["2026-10-02",74400.0,76900.0,74400.0,75800.0,1069400]]}