{"sym":"CTD","index":false,"bars":[["2010-01-20",22312.58,22312.58,22312.58,22312.58,137060],["2010-01-21",22704.03,22704.03,22116.86,22312.58,212560],["2010-01-22",21921.13,22312.58,21921.13,22312.58,19190],["2010-01-25",21529.68,22116.86,21333.96,21333.96,33450],["2010-01-26",21921.13,22312.58,21921.13,22312.58,67000],["2010-01-27",22312.58,22312.58,21333.96,21333.96,28850],["2010-01-28",21333.96,21333.96,20355.34,20355.34,30680],["2010-01-29",20159.61,21333.96,20159.61,21333.96,105920],["2010-02-01",22116.86,22312.58,21921.13,22312.58,110270],["2010-02-02",22312.58,22899.75,22312.58,22899.75,77170],["2010-02-03",22899.75,22899.75,22508.3,22899.75,26300],["2010-02-04",22899.75,22899.75,22704.03,22899.75,58630],["2010-02-05",22704.03,22899.75,22312.58,22312.58,82160],["2010-02-08",22116.86,22508.3,22116.86,22116.86,39450],["2010-02-09",22116.86,22312.58,21725.41,22116.86,51680],["2010-02-10",22312.58,22704.03,21138.23,22704.03,69350],["2010-02-11",22704.03,22704.03,22704.03,22704.03,27900],["2010-02-12",22508.3,22899.75,22508.3,22899.75,22770],["2010-02-22",23291.2,23291.2,22704.03,22899.75,92840],["2010-02-23",22508.3,22508.3,22312.58,22312.58,32960],["2010-02-24",22312.58,23291.2,22312.58,23095.48,206860],["2010-02-25",23682.65,24074.1,23291.2,24074.1,272450],["2010-02-26",24465.55,25248.45,24465.55,25248.45,308040],["2010-03-01",25639.89,25835.62,25248.45,25248.45,112400],["2010-03-02",25248.45,25444.17,25052.72,25052.72,88550],["2010-03-03",25248.45,25639.89,25052.72,25444.17,141170],["2010-03-04",25639.89,25639.89,25052.72,25444.17,116590],["2010-03-05",25444.17,25835.62,25444.17,25835.62,109850],["2010-03-08",25639.89,25835.62,25248.45,25248.45,91250],["2010-03-09",25639.89,25639.89,25444.17,25444.17,25410],["2010-03-10",25639.89,25639.89,25444.17,25444.17,36990],["2010-03-11",25444.17,25639.89,25444.17,25444.17,32350],["2010-03-12",25444.17,26227.07,25444.17,26031.34,98600],["2010-03-15",26227.07,26422.79,26031.34,26031.34,73330],["2010-03-16",25835.62,25835.62,25248.45,25639.89,27360],["2010-03-17",25835.62,25835.62,25248.45,25248.45,49390],["2010-03-18",24661.27,25639.89,24661.27,25639.89,23950],["2010-03-19",25639.89,25639.89,25248.45,25248.45,24750],["2010-03-22",25248.45,25639.89,25248.45,25444.17,40470],["2010-03-23",25444.17,25444.17,25248.45,25248.45,62820],["2010-03-24",25444.17,25639.89,25248.45,25639.89,33630],["2010-03-25",25248.45,25444.17,25052.72,25248.45,88700],["2010-03-26",25444.17,25639.89,25444.17,25639.89,56070],["2010-03-29",25444.17,25444.17,25444.17,25444.17,57010],["2010-03-30",25052.72,25248.45,25052.72,25248.45,17990],["2010-03-31",25248.45,26227.07,25248.45,25639.89,64210],["2010-04-01",25639.89,25835.62,25444.17,25835.62,36590],["2010-04-02",26031.34,26031.34,25835.62,25835.62,13970],["2010-04-05",25835.62,25835.62,25639.89,25639.89,43160],["2010-04-06",25639.89,25835.62,25639.89,25639.89,40360],["2010-04-07",25639.89,25835.62,25639.89,25639.89,30820],["2010-04-08",25835.62,26618.52,25835.62,26227.07,74500],["2010-04-09",26422.79,27401.41,26422.79,27401.41,154550],["2010-04-12",28184.31,28184.31,28184.31,28184.31,95000],["2010-04-13",28184.31,28575.76,27792.86,27988.59,84300],["2010-04-14",28380.04,29162.93,27988.59,28771.49,122700],["2010-04-15",28771.49,29358.66,28771.49,29358.66,122960],["2010-04-16",29162.93,29162.93,28184.31,28575.76,78140],["2010-04-19",28184.31,28184.31,27205.69,27205.69,186420],["2010-04-20",27205.69,27401.41,27205.69,27205.69,166010],["2010-04-21",26814.24,27988.59,26814.24,27009.97,33710],["2010-04-22",27401.41,27988.59,27401.41,27401.41,56550],["2010-04-26",27988.59,27988.59,27401.41,27401.41,87890],["2010-04-27",27401.41,27988.59,27401.41,27792.86,38500],["2010-04-28",27597.14,27988.59,27205.69,27205.69,183300],["2010-04-29",27205.69,27792.86,27205.69,27401.41,8390],["2010-05-04",27792.86,27792.86,27205.69,27205.69,83730],["2010-05-05",27205.69,27597.14,27205.69,27401.41,70660],["2010-05-06",27401.41,27792.86,27401.41,27401.41,146390],["2010-05-07",27009.97,27401.41,27009.97,27205.69,87700],["2010-05-10",27009.97,27401.41,27009.97,27205.69,104070],["2010-05-11",27597.14,27597.14,27205.69,27401.41,56300],["2010-05-12",27205.69,27205.69,27009.97,27009.97,83580],["2010-05-13",27009.97,27401.41,27009.97,27205.69,37590],["2010-05-14",27009.97,27401.41,27009.97,27401.41,94010],["2010-05-17",27401.41,27401.41,26814.24,26814.24,58570],["2010-05-18",27205.69,27205.69,26618.52,26814.24,29180],["2010-05-19",26814.24,26814.24,26031.34,26031.34,32160],["2010-05-20",26031.34,26031.34,24857.0,26031.34,90160],["2010-05-21",26031.34,26031.34,24857.0,24857.0,91940],["2010-05-24",24857.0,26031.34,24661.27,26031.34,55410],["2010-05-25",26622.97,26622.97,25801.27,25801.27,11500],["2010-05-26",25801.27,25801.27,25308.25,25801.27,7510],["2010-05-27",25636.93,25636.93,25636.93,25636.93,4220],["2010-05-28",26129.95,26129.95,25636.93,25965.61,26340],["2010-05-31",26294.29,26294.29,25636.93,25965.61,6220],["2010-06-01",25965.61,25965.61,25965.61,25965.61,48670],["2010-06-02",25801.27,25965.61,25636.93,25965.61,9340],["2010-06-03",26294.29,26294.29,25965.61,25965.61,10770],["2010-06-04",25965.61,25965.61,25801.27,25965.61,1840],["2010-06-07",25308.25,25801.27,25308.25,25801.27,11510],["2010-06-08",25636.93,25636.93,25472.59,25472.59,18300],["2010-06-09",25472.59,25472.59,25143.91,25143.91,23100],["2010-06-10",25308.25,25636.93,25308.25,25308.25,5250],["2010-06-11",26294.29,26294.29,25472.59,25472.59,6390],["2010-06-14",25636.93,25636.93,25472.59,25636.93,8310],["2010-06-15",25801.27,25801.27,25636.93,25636.93,24640],["2010-06-16",25965.61,25965.61,25801.27,25801.27,3760],["2010-06-17",25801.27,25801.27,25801.27,25801.27,23630],["2010-06-18",25636.93,25636.93,25636.93,25636.93,19950],["2010-06-21",25965.61,25965.61,25636.93,25636.93,23520],["2010-06-22",24979.57,25636.93,24979.57,25636.93,26120],["2010-06-23",25308.25,25472.59,25308.25,25308.25,1580],["2010-06-24",25636.93,25801.27,25308.25,25801.27,26460],["2010-06-25",25801.27,25801.27,25801.27,25801.27,2100],["2010-06-28",25143.91,26951.64,25143.91,26951.64,30840],["2010-06-29",26951.64,27444.66,26294.29,27444.66,36440],["2010-06-30",26294.29,27115.98,26129.95,26787.3,52080],["2010-07-01",26787.3,26787.3,26294.29,26622.97,2500],["2010-07-02",25965.61,26294.29,25965.61,26294.29,4020],["2010-07-05",25636.93,26129.95,24979.57,25801.27,9560],["2010-07-06",25636.93,25965.61,25636.93,25636.93,10670],["2010-07-07",24815.23,25143.91,24650.89,24650.89,26850],["2010-07-08",25636.93,25636.93,25636.93,25636.93,100],["2010-07-09",25636.93,25636.93,24650.89,24650.89,1680],["2010-07-12",25636.93,25636.93,25636.93,25636.93,250],["2010-07-13",25636.93,25636.93,25143.91,25636.93,11710],["2010-07-14",25636.93,25636.93,25308.25,25636.93,26370],["2010-07-15",25308.25,25308.25,25308.25,25308.25,600],["2010-07-16",25636.93,25636.93,24815.23,24815.23,3210],["2010-07-19",24650.89,24815.23,24650.89,24815.23,10840],["2010-07-20",24486.55,25636.93,24486.55,25636.93,6260],["2010-07-21",25636.93,25636.93,24815.23,24815.23,1300],["2010-07-22",24650.89,24650.89,24322.22,24322.22,11380],["2010-07-23",23993.54,25308.25,23993.54,24650.89,9830],["2010-07-26",24650.89,24650.89,24650.89,24650.89,6830],["2010-07-27",23829.2,24979.57,23829.2,24815.23,22790],["2010-07-28",23993.54,24650.89,23993.54,24650.89,15160],["2010-07-29",23993.54,24650.89,23993.54,24650.89,10100],["2010-07-30",24650.89,24979.57,24650.89,24650.89,17200],["2010-08-02",25308.25,25308.25,24650.89,24650.89,14850],["2010-08-03",24650.89,24979.57,24650.89,24815.23,19220],["2010-08-04",24979.57,24979.57,24650.89,24650.89,10390],["2010-08-05",24650.89,24815.23,24650.89,24650.89,25650],["2010-08-06",24650.89,24650.89,23993.54,24322.22,3620],["2010-08-09",24322.22,24322.22,23829.2,23829.2,16710],["2010-08-10",24322.22,24322.22,23007.5,23993.54,6930],["2010-08-11",24322.22,24322.22,24322.22,24322.22,2000],["2010-08-12",23336.18,23993.54,23171.84,23993.54,28690],["2010-08-13",23993.54,23993.54,23007.5,23993.54,30790],["2010-08-16",23993.54,24322.22,23993.54,24322.22,36710],["2010-08-17",24322.22,24322.22,23336.18,23336.18,630],["2010-08-18",24157.88,24157.88,23336.18,23336.18,4350],["2010-08-19",23336.18,23664.86,23336.18,23664.86,40],["2010-08-20",23500.52,23500.52,23500.52,23500.52,10],["2010-08-23",23500.52,23664.86,23336.18,23500.52,1400],["2010-08-24",23500.52,23500.52,22350.14,22350.14,30030],["2010-08-25",22350.14,22350.14,21364.11,21364.11,66770],["2010-08-26",20542.41,21364.11,20542.41,21364.11,33630],["2010-08-27",21528.45,21528.45,20706.75,21364.11,14530],["2010-08-30",21692.79,22350.14,21692.79,22350.14,19330],["2010-08-31",22016.56,23350.9,22016.56,23350.9,78290],["2010-09-01",24184.86,24184.86,23350.9,24018.06,11980],["2010-09-06",24685.23,24685.23,24184.86,24184.86,2870],["2010-09-07",24351.65,24351.65,24018.06,24018.06,12530],["2010-09-08",23851.27,23851.27,23350.9,23851.27,11240],["2010-09-09",23684.48,23684.48,23184.1,23184.1,1350],["2010-09-10",23517.69,23684.48,23517.69,23517.69,4180],["2010-09-13",23517.69,23851.27,22683.73,23517.69,4540],["2010-09-14",23517.69,23851.27,23517.69,23684.48,20670],["2010-09-15",23684.48,23684.48,23517.69,23684.48,2670],["2010-09-16",23017.31,23684.48,23017.31,23684.48,24980],["2010-09-17",23684.48,23851.27,23684.48,23851.27,4750],["2010-09-20",24018.06,24018.06,23851.27,23851.27,6310],["2010-09-21",24018.06,24018.06,23684.48,23851.27,7970],["2010-09-22",24018.06,24018.06,23684.48,23684.48,29380],["2010-09-23",24018.06,24018.06,23684.48,23851.27,43400],["2010-09-24",23517.69,23684.48,23517.69,23517.69,6310],["2010-09-27",23517.69,23517.69,23184.1,23350.9,10020],["2010-09-28",23350.9,23684.48,23184.1,23684.48,15410],["2010-09-29",23350.9,23684.48,23350.9,23684.48,20310],["2010-09-30",23517.69,23517.69,23517.69,23517.69,3000],["2010-10-01",23517.69,23517.69,23517.69,23517.69,5000],["2010-10-04",22350.14,23517.69,22350.14,23350.9,20790],["2010-10-05",23350.9,23350.9,23017.31,23017.31,27650],["2010-10-06",23350.9,23350.9,23017.31,23017.31,22100],["2010-10-07",23184.1,23350.9,23184.1,23184.1,27610],["2010-10-08",23184.1,23350.9,23184.1,23184.1,19700],["2010-10-11",23350.9,23350.9,23184.1,23184.1,12870],["2010-10-12",23184.1,23184.1,22683.73,22683.73,1800],["2010-10-13",22683.73,23017.31,21849.77,23017.31,14700],["2010-10-14",23184.1,23184.1,23184.1,23184.1,100],["2010-10-15",22183.35,22850.52,22183.35,22850.52,19400],["2010-10-18",22016.56,22683.73,22016.56,22350.14,9750],["2010-10-19",22683.73,22683.73,22683.73,22683.73,1100],["2010-10-20",22683.73,22683.73,22683.73,22683.73,20],["2010-10-21",22683.73,22683.73,22016.56,22516.94,17770],["2010-10-22",22683.73,22683.73,22350.14,22350.14,4560],["2010-10-25",21349.39,22516.94,21349.39,22516.94,1470],["2010-10-26",22683.73,22850.52,22016.56,22850.52,29920],["2010-10-27",22516.94,22683.73,22350.14,22683.73,1210],["2010-10-28",22516.94,22516.94,22516.94,22516.94,1400],["2010-10-29",22516.94,22516.94,22350.14,22350.14,9500],["2010-11-01",22350.14,22350.14,22016.56,22016.56,14300],["2010-11-02",22016.56,22016.56,22016.56,22016.56,19000],["2010-11-03",22016.56,22016.56,22016.56,22016.56,16730],["2010-11-04",22016.56,22183.35,22016.56,22183.35,4620],["2010-11-05",22183.35,22683.73,22183.35,22683.73,18820],["2010-11-08",22016.56,22350.14,22016.56,22350.14,4460],["2010-11-09",22016.56,22516.94,22016.56,22516.94,6720],["2010-11-10",22350.14,22350.14,22016.56,22183.35,15230],["2010-11-11",21682.98,21849.77,21516.18,21682.98,28850],["2010-11-12",21182.6,21182.6,20682.22,20682.22,90730],["2010-11-15",20682.22,21015.81,20682.22,20682.22,3480],["2010-11-16",19681.47,20015.05,19681.47,19848.26,37130],["2010-11-17",20015.05,20015.05,20015.05,20015.05,1590],["2010-11-18",19681.47,21015.81,19681.47,21015.81,27930],["2010-11-19",20015.05,21015.81,20015.05,21015.81,7040],["2010-11-22",20181.85,21015.81,20015.05,21015.81,17720],["2010-11-23",21015.81,21015.81,20849.01,21015.81,70],["2010-11-24",21015.81,21015.81,21015.81,21015.81,660],["2010-11-25",21015.81,21182.6,21015.81,21182.6,29310],["2010-11-26",21182.6,21349.39,21182.6,21349.39,1400],["2010-11-29",20348.64,21682.98,20348.64,21682.98,18080],["2010-11-30",21682.98,22016.56,21682.98,21849.77,12500],["2010-12-01",22016.56,22016.56,21682.98,21849.77,12620],["2010-12-02",22016.56,22350.14,22016.56,22350.14,14000],["2010-12-03",22683.73,23184.1,22683.73,23184.1,49090],["2010-12-06",23184.1,23350.9,23184.1,23184.1,14820],["2010-12-07",23184.1,23184.1,22683.73,23184.1,9370],["2010-12-08",22683.73,22683.73,22183.35,22183.35,42320],["2010-12-09",22183.35,22350.14,22183.35,22350.14,9000],["2010-12-10",23184.1,23184.1,22850.52,23184.1,83600],["2010-12-13",23851.27,23851.27,23184.1,23184.1,10850],["2010-12-14",22350.14,23350.9,22350.14,23350.9,25040],["2010-12-15",23350.9,23350.9,23350.9,23350.9,40200],["2010-12-16",22683.73,23350.9,22683.73,23017.31,5620],["2010-12-17",23017.31,23684.48,23017.31,23684.48,17510],["2010-12-20",23017.31,23684.48,23017.31,23684.48,12740],["2010-12-21",23017.31,23684.48,23017.31,23684.48,24160],["2010-12-22",23684.48,23684.48,23517.69,23684.48,24300],["2010-12-23",23350.9,23350.9,23017.31,23017.31,5550],["2010-12-24",22350.14,23350.9,22350.14,23350.9,9650],["2010-12-27",23350.9,23350.9,23350.9,23350.9,0],["2010-12-28",23350.9,23350.9,23350.9,23350.9,7000],["2010-12-29",23350.9,23350.9,23017.31,23017.31,32050],["2010-12-30",23017.31,23184.1,23017.31,23184.1,40000],["2010-12-31",23350.9,23350.9,23017.31,23350.9,15780],["2011-01-04",22683.73,23017.31,22683.73,22683.73,20000],["2011-01-05",22683.73,22683.73,22516.94,22516.94,18100],["2011-01-06",22350.14,23017.31,22350.14,23017.31,3050],["2011-01-07",22516.94,23017.31,22516.94,23017.31,400],["2011-01-10",22516.94,23017.31,22516.94,23017.31,7430],["2011-01-11",22516.94,22683.73,22350.14,22683.73,15530],["2011-01-12",22683.73,22683.73,22683.73,22683.73,24720],["2011-01-13",22850.52,22850.52,22850.52,22850.52,1390],["2011-01-14",22850.52,22850.52,22850.52,22850.52,10],["2011-01-17",22016.56,22850.52,22016.56,22850.52,840],["2011-01-18",22683.73,22850.52,22683.73,22850.52,17010],["2011-01-19",22850.52,22850.52,22850.52,22850.52,1000],["2011-01-20",22183.35,23184.1,21849.77,23184.1,58600],["2011-01-21",23017.31,23184.1,23017.31,23017.31,21020],["2011-01-24",22683.73,23017.31,22683.73,22683.73,7030],["2011-01-25",22683.73,22683.73,22350.14,22350.14,6620],["2011-01-26",22683.73,23017.31,22683.73,22683.73,8710],["2011-01-27",22683.73,22683.73,22516.94,22516.94,4250],["2011-01-28",21682.98,22683.73,21516.18,22683.73,28490],["2011-02-08",21682.98,22683.73,21682.98,22683.73,520],["2011-02-09",22683.73,22683.73,22183.35,22183.35,27680],["2011-02-10",21849.77,22350.14,21849.77,22350.14,12710],["2011-02-11",22016.56,22183.35,21849.77,21849.77,9930],["2011-02-14",21849.77,22183.35,21849.77,22016.56,28020],["2011-02-15",22183.35,22183.35,22016.56,22183.35,44330],["2011-02-16",22016.56,22016.56,21682.98,21849.77,28110],["2011-02-17",21516.18,21516.18,21015.81,21015.81,102420],["2011-02-18",20515.43,20682.22,20348.64,20348.64,37530],["2011-02-21",20348.64,20348.64,19681.47,20015.05,33930],["2011-02-22",19014.3,20682.22,19014.3,20682.22,44300],["2011-02-23",21015.81,21015.81,19848.26,19848.26,7280],["2011-02-24",19181.09,19181.09,19014.3,19014.3,44400],["2011-02-25",19014.3,19514.68,19014.3,19347.89,24630],["2011-02-28",19181.09,19514.68,19181.09,19181.09,56570],["2011-03-01",19181.09,19347.89,19014.3,19181.09,18060],["2011-03-02",19181.09,19181.09,18680.72,19014.3,15310],["2011-03-03",19014.3,19014.3,18347.13,18680.72,28210],["2011-03-04",18347.13,19181.09,18013.55,18347.13,39270],["2011-03-07",18347.13,18347.13,17679.96,17679.96,39030],["2011-03-08",18013.55,18013.55,17679.96,17679.96,2760],["2011-03-09",17679.96,17679.96,17346.38,17346.38,5220],["2011-03-10",17346.38,18013.55,17346.38,18013.55,37710],["2011-03-11",18013.55,18013.55,17179.59,17679.96,13600],["2011-03-14",17679.96,18013.55,17346.38,17679.96,18170],["2011-03-15",17679.96,17679.96,17679.96,17679.96,6800],["2011-03-16",17679.96,17679.96,17513.17,17679.96,8360],["2011-03-17",17679.96,17679.96,17346.38,17513.17,19410],["2011-03-18",17346.38,17513.17,17346.38,17513.17,5160],["2011-03-21",17513.17,17679.96,17346.38,17679.96,2610],["2011-03-22",17679.96,17679.96,17012.8,17679.96,7850],["2011-03-23",17679.96,17679.96,17346.38,17679.96,1750],["2011-03-24",17679.96,17846.76,17012.8,17846.76,37020],["2011-03-25",17679.96,17679.96,17679.96,17679.96,9010],["2011-03-28",17679.96,17679.96,17179.59,17679.96,5160],["2011-03-29",17513.17,17513.17,17179.59,17179.59,5390],["2011-03-30",17179.59,17179.59,16679.21,16679.21,8550],["2011-03-31",16846.0,16846.0,16378.99,16679.21,12220],["2011-04-01",16679.21,16679.21,16012.04,16012.04,11170],["2011-04-04",16012.04,16012.04,15678.46,16012.04,22800],["2011-04-05",15678.46,16012.04,15678.46,16012.04,5780],["2011-04-06",15845.25,16012.04,15678.46,15978.68,3330],["2011-04-07",16012.04,16012.04,16012.04,16012.04,670],["2011-04-08",16012.04,16012.04,15978.68,16012.04,2960],["2011-04-13",16178.84,16645.85,16012.04,16645.85,32340],["2011-04-14",16679.21,17012.8,16679.21,17012.8,3410],["2011-04-15",16412.34,17179.59,16412.34,17179.59,10600],["2011-04-18",17012.8,17513.17,17012.8,17513.17,13170],["2011-04-19",17346.38,17513.17,17346.38,17513.17,42540],["2011-04-20",17346.38,17346.38,17012.8,17346.38,31050],["2011-04-21",16479.06,17012.8,16479.06,16479.06,2260],["2011-04-22",16345.63,16445.7,16345.63,16445.7,510],["2011-04-25",15878.61,16679.21,15878.61,16679.21,2100],["2011-04-26",16679.21,16679.21,16078.76,16512.42,290],["2011-04-27",16345.63,16345.63,16345.63,16345.63,100],["2011-04-28",15578.38,17012.8,15545.03,17012.8,30510],["2011-04-29",17012.8,17846.76,16212.19,17846.76,63500],["2011-05-04",17846.76,17846.76,17846.76,17846.76,1001010],["2011-05-05",17012.8,17679.96,17012.8,17679.96,74610],["2011-05-06",17679.96,17679.96,17346.38,17679.96,79720],["2011-05-09",16999.97,18019.96,16999.97,18019.96,100880],["2011-05-10",17339.97,17849.96,17169.97,17169.97,7670],["2011-05-11",16659.97,17849.96,16659.97,17849.96,138410],["2011-05-12",17679.96,17679.96,17169.97,17169.97,6000],["2011-05-13",17169.97,17169.97,16489.97,16489.97,53800],["2011-05-16",15979.97,15979.97,15979.97,15979.97,3550],["2011-05-17",16319.97,16319.97,15843.97,15843.97,4200],["2011-05-18",16319.97,16319.97,16319.97,16319.97,1000],["2011-05-19",16319.97,16319.97,15639.97,15639.97,7810],["2011-05-20",15639.97,15639.97,15299.97,15469.97,4380],["2011-05-23",15299.97,15299.97,14959.97,14959.97,50800],["2011-05-24",14483.97,14483.97,14211.97,14211.97,32000],["2011-05-25",14279.97,14279.97,13531.97,13531.97,27440],["2011-05-26",13599.97,13599.97,12885.97,13565.97,12340],["2011-05-27",13123.97,14109.97,12987.97,14109.97,8080],["2011-05-30",14109.97,14109.97,13599.97,13939.97,6220],["2011-05-31",13939.97,13939.97,13939.97,13939.97,303710],["2011-06-01",14109.97,14109.97,13939.97,14109.97,7480],["2011-06-02",14279.97,14279.97,13939.97,14109.97,14770],["2011-06-03",14279.97,14279.97,13429.97,14109.97,22300],["2011-06-06",14619.97,14619.97,14619.97,14619.97,82556],["2011-06-07",14619.97,14789.97,14619.97,14789.97,650],["2011-06-08",14619.97,14789.97,14619.97,14789.97,1200],["2011-06-09",14789.97,14789.97,14789.97,14789.97,500],["2011-06-10",14959.97,14959.97,14959.97,14959.97,1040],["2011-06-13",14959.97,14959.97,14959.97,14959.97,2520],["2011-06-14",14959.97,14959.97,14959.97,14959.97,4800],["2011-06-15",14211.97,14925.97,14211.97,14211.97,3680],["2011-06-16",14279.97,14279.97,14279.97,14279.97,510],["2011-06-17",14891.97,14891.97,14279.97,14279.97,1820],["2011-06-20",14279.97,14279.97,13599.97,13599.97,1900],["2011-06-21",13939.97,14109.97,13599.97,14075.97,3130],["2011-06-22",14279.97,14279.97,13939.97,13939.97,8580],["2011-06-23",14109.97,14109.97,13599.97,13599.97,2340],["2011-06-24",13939.97,13939.97,13531.97,13531.97,2400],["2011-06-27",13089.97,13735.97,12919.97,13735.97,3990],["2011-06-28",13089.97,13089.97,13089.97,13089.97,10680],["2011-06-29",12477.97,13599.97,12477.97,13599.97,6730],["2011-06-30",13599.97,13599.97,13599.97,13599.97,1010],["2011-07-01",13599.97,13599.97,12919.97,13599.97,3000],["2011-07-04",12919.97,13599.97,12919.97,13599.97,60040],["2011-07-05",13599.97,13939.97,13599.97,13939.97,8600],["2011-07-06",13939.97,14041.97,13939.97,13939.97,3450],["2011-07-07",13871.97,14109.97,13871.97,14109.97,20520],["2011-07-08",13599.97,14245.97,13429.97,14245.97,4400],["2011-07-11",14075.97,14483.97,14075.97,14483.97,15200],["2011-07-12",14347.97,14619.97,14109.97,14619.97,112700],["2011-07-13",14279.97,14585.97,14279.97,14585.97,1010],["2011-07-14",13973.97,14279.97,13939.97,14279.97,28090],["2011-07-15",14279.97,14279.97,14279.97,14279.97,0],["2011-07-18",13565.97,14279.97,13565.97,14279.97,3500],["2011-07-19",13599.97,13599.97,13599.97,13599.97,3400],["2011-07-20",12953.97,13565.97,12919.97,13565.97,5010],["2011-07-21",13565.97,13599.97,12987.97,12987.97,1890],["2011-07-22",12987.97,12987.97,12953.97,12953.97,3100],["2011-07-25",13259.97,13259.97,13259.97,13259.97,300],["2011-07-26",12919.97,12919.97,12749.97,12749.97,2670],["2011-07-27",12239.98,12409.97,12239.98,12409.97,9310],["2011-07-28",12579.97,12579.97,12273.98,12273.98,1300],["2011-07-29",12239.98,12239.98,12239.98,12239.98,3010],["2011-08-01",12409.97,12715.97,12409.97,12715.97,15000],["2011-08-02",12715.97,12715.97,12715.97,12715.97,3000],["2011-08-03",12715.97,12715.97,12715.97,12715.97,1000],["2011-08-04",12919.97,13089.97,12919.97,13089.97,12000],["2011-08-05",13259.97,13259.97,13259.97,13259.97,5000],["2011-08-08",12919.97,13531.97,12919.97,13531.97,5050],["2011-08-09",12885.97,12885.97,12885.97,12885.97,100],["2011-08-10",12885.97,12885.97,12749.97,12817.97,13010],["2011-08-11",12307.98,13021.97,12307.98,13021.97,5700],["2011-08-12",13021.97,13021.97,13021.97,13021.97,1010],["2011-08-15",12579.97,12817.97,12579.97,12817.97,2000],["2011-08-16",12579.97,12851.97,12239.98,12817.97,5830],["2011-08-17",12817.97,12817.97,12817.97,12817.97,2500],["2011-08-18",12239.98,13021.97,12239.98,12783.97,33990],["2011-08-19",12783.97,12783.97,12783.97,12783.97,16000],["2011-08-22",12851.97,12885.97,12851.97,12885.97,15850],["2011-08-23",12885.97,12885.97,12885.97,12885.97,2000],["2011-08-24",12749.97,12749.97,12579.97,12579.97,2030],["2011-08-25",11967.98,12477.97,11967.98,12477.97,9470],["2011-08-26",11933.98,12409.97,11933.98,12409.97,5160],["2011-08-29",12341.98,12375.98,12341.98,12375.98,3410],["2011-08-30",12341.98,12409.97,12341.98,12341.98,11570],["2011-08-31",11899.98,12341.98,11899.98,12341.98,9920],["2011-09-01",12341.98,12375.98,12341.98,12341.98,35800],["2011-09-05",12239.98,12239.98,12239.98,12239.98,530],["2011-09-06",11899.98,12103.98,11899.98,12103.98,2430],["2011-09-07",12239.98,12239.98,12171.98,12239.98,13490],["2011-09-08",12545.97,12545.97,12069.98,12375.98,19950],["2011-09-09",12239.98,12443.97,12239.98,12443.97,15810],["2011-09-12",12273.98,12409.97,12273.98,12409.97,10900],["2011-09-13",12409.97,12477.97,12409.97,12477.97,6300],["2011-09-14",12409.97,12477.97,12069.98,12477.97,2350],["2011-09-15",12477.97,12511.97,12001.98,12001.98,430],["2011-09-16",12579.97,12579.97,12069.98,12069.98,21710],["2011-09-19",12103.98,12137.98,12069.98,12069.98,24010],["2011-09-20",12103.98,12103.98,12069.98,12069.98,7130],["2011-09-21",11899.98,12239.98,11899.98,12239.98,11010],["2011-09-22",11763.98,11899.98,11763.98,11899.98,3160],["2011-09-23",11355.98,11899.98,11355.98,11899.98,1010],["2011-09-26",11729.98,11729.98,11457.98,11457.98,3500],["2011-09-27",11899.98,11899.98,11253.98,11899.98,1070],["2011-09-28",11593.98,11899.98,11559.98,11899.98,6100],["2011-09-29",11729.98,11729.98,11559.98,11593.98,6880],["2011-09-30",11423.98,11525.98,11389.98,11525.98,12810],["2011-10-03",11525.98,11559.98,11219.98,11389.98,42510],["2011-10-04",11219.98,11253.98,10879.98,10879.98,56280],["2011-10-05",10607.98,10607.98,10539.98,10573.98,51400],["2011-10-06",10607.98,10811.98,10539.98,10709.98,107390],["2011-10-07",11049.98,11219.98,10743.98,10743.98,11300],["2011-10-10",10607.98,10845.98,10539.98,10811.98,65910],["2011-10-11",10879.98,10879.98,10607.98,10743.98,430],["2011-10-12",10539.98,10539.98,10267.98,10335.98,51860],["2011-10-13",10539.98,10539.98,10335.98,10437.98,12240],["2011-10-14",10505.98,10505.98,10505.98,10505.98,1600],["2011-10-17",10539.98,10539.98,10267.98,10267.98,57320],["2011-10-18",10029.98,10097.98,10029.98,10029.98,11070],["2011-10-19",10029.98,10165.98,9825.98,9859.98,75380],["2011-10-20",9859.98,9995.98,9519.98,9825.98,182940],["2011-10-21",10029.98,10029.98,9553.98,9553.98,43320],["2011-10-24",9859.98,9859.98,9825.98,9825.98,110],["2011-10-25",9621.98,9859.98,9553.98,9723.98,33250],["2011-10-26",9825.98,9825.98,9519.98,9519.98,210],["2011-10-27",9077.98,9179.98,9077.98,9077.98,47570],["2011-10-28",9349.98,9349.98,9009.98,9179.98,10900],["2011-10-31",8941.98,9145.98,8839.98,9145.98,40090],["2011-11-01",9145.98,9145.98,8839.98,8839.98,29850],["2011-11-02",9043.98,9043.98,8431.98,8499.98,94080],["2011-11-03",8499.98,8499.98,8159.98,8159.98,82070],["2011-11-04",8159.98,8227.98,8159.98,8159.98,10820],["2011-11-07",8159.98,8159.98,8159.98,8159.98,10690],["2011-11-08",7819.98,8125.98,7819.98,7989.98,2160],["2011-11-09",7853.98,7989.98,7819.98,7989.98,19810],["2011-11-10",7853.98,7887.98,7819.98,7819.98,13330],["2011-11-11",7819.98,7887.98,7445.98,7445.98,54280],["2011-11-14",7309.99,7479.98,7139.99,7139.99,38500],["2011-11-15",7139.99,7207.99,6833.99,6901.99,95580],["2011-11-16",7207.99,7241.99,7139.99,7241.99,57840],["2011-11-17",7445.98,7479.98,7241.99,7309.99,74730],["2011-11-18",7411.99,7411.99,7139.99,7343.99,45600],["2011-11-21",7479.98,7683.98,7479.98,7683.98,165770],["2011-11-22",7717.98,8057.98,7683.98,8057.98,43300],["2011-11-23",8261.98,8431.98,8261.98,8431.98,169096],["2011-11-24",8839.98,8839.98,8839.98,8839.98,121700],["2011-11-25",9213.98,9213.98,8805.98,8975.98,130280],["2011-11-28",8975.98,9179.98,8839.98,9009.98,97460],["2011-11-29",9179.98,9179.98,8975.98,9179.98,86450],["2011-11-30",9179.98,9179.98,8941.98,8975.98,57440],["2011-12-01",8975.98,9247.98,8975.98,9111.98,45690],["2011-12-02",9111.98,9519.98,9111.98,9519.98,52280],["2011-12-05",9791.98,9995.98,9791.98,9995.98,38280],["2011-12-06",10199.98,10471.98,10199.98,10471.98,27870],["2011-12-07",10981.98,10981.98,10879.98,10981.98,81340],["2011-12-08",11423.98,11423.98,10505.98,10505.98,59840],["2011-12-09",10165.98,10199.98,9995.98,9995.98,71730],["2011-12-12",9859.98,9859.98,9519.98,9519.98,109900],["2011-12-13",9383.98,9961.98,9383.98,9859.98,6860],["2011-12-14",9859.98,9859.98,9587.98,9621.98,20000],["2011-12-15",9621.98,9689.98,9281.98,9519.98,48820],["2011-12-16",9417.98,9825.98,9349.98,9349.98,750],["2011-12-19",9315.98,9349.98,9315.98,9315.98,5220],["2011-12-20",9315.98,9519.98,9247.98,9247.98,1720],["2011-12-21",9213.98,9587.98,9213.98,9587.98,1450],["2011-12-22",9349.98,10063.98,9349.98,10063.98,44700],["2011-12-23",9689.98,9689.98,9689.98,9689.98,10],["2011-12-26",9553.98,9859.98,9553.98,9859.98,24980],["2011-12-27",9859.98,10097.98,9723.98,10097.98,10200],["2011-12-28",9723.98,10199.98,9723.98,10199.98,5030],["2011-12-29",10165.98,10199.98,9859.98,9893.98,5280],["2011-12-30",10233.98,10369.98,10029.98,10199.98,252760],["2012-01-03",10675.98,10675.98,9893.98,9893.98,4830],["2012-01-04",9553.98,10131.98,9553.98,9893.98,5950],["2012-01-05",9859.98,10029.98,9859.98,9859.98,8610],["2012-01-06",9859.98,9859.98,9723.98,9723.98,1816479],["2012-01-09",9383.98,10029.98,9383.98,10029.98,5750],["2012-01-10",9689.98,10029.98,9621.98,9723.98,13330],["2012-01-11",9995.98,9995.98,9995.98,9995.98,20],["2012-01-12",9621.98,9621.98,9519.98,9553.98,53780],["2012-01-13",9553.98,9553.98,9553.98,9553.98,338500],["2012-01-16",9213.98,9859.98,9213.98,9689.98,1560],["2012-01-17",9689.98,9689.98,9689.98,9689.98,1100],["2012-01-18",9689.98,9961.98,9689.98,9961.98,750],["2012-01-19",9961.98,9961.98,9961.98,9961.98,4950],["2012-01-20",9961.98,9961.98,9859.98,9859.98,130],["2012-01-30",9859.98,10029.98,9859.98,9859.98,1490],["2012-01-31",10029.98,10029.98,9859.98,9859.98,8860],["2012-02-01",9859.98,9961.98,9859.98,9859.98,8090],["2012-02-02",9859.98,10131.98,9859.98,9859.98,14560],["2012-02-03",9859.98,10029.98,9859.98,9995.98,12450],["2012-02-06",9859.98,9893.98,9859.98,9859.98,830],["2012-02-07",9927.98,10029.98,9927.98,9927.98,27310],["2012-02-08",10029.98,10403.98,9927.98,10403.98,35780],["2012-02-09",10369.98,10369.98,10097.98,10369.98,5480],["2012-02-10",10029.98,10369.98,10029.98,10029.98,24280],["2012-02-13",10165.98,10199.98,9859.98,9859.98,13000],["2012-02-14",9859.98,10029.98,9859.98,9859.98,10810],["2012-02-15",9859.98,9859.98,9859.98,9859.98,19690],["2012-02-16",9859.98,9859.98,9859.98,9859.98,12990],["2012-02-17",9859.98,10199.98,9825.98,9859.98,58350],["2012-02-20",10029.98,10267.98,10029.98,10029.98,13680],["2012-02-21",10403.98,10403.98,10063.98,10063.98,8730],["2012-02-22",10369.98,10369.98,10097.98,10097.98,130],["2012-02-23",10097.98,10573.98,10097.98,10573.98,9940],["2012-02-24",10539.98,10539.98,10267.98,10267.98,3060],["2012-02-27",10539.98,10539.98,10267.98,10539.98,9220],["2012-02-28",10879.98,10879.98,10131.98,10335.98,20320],["2012-02-29",10335.98,10709.98,10335.98,10709.98,11650],["2012-03-01",10913.98,10913.98,10471.98,10471.98,10500],["2012-03-02",10879.98,10879.98,10437.98,10709.98,160],["2012-03-05",11219.98,11219.98,11185.98,11219.98,25730],["2012-03-06",11253.98,11253.98,10743.98,10743.98,10840],["2012-03-07",10573.98,11049.98,10573.98,10675.98,4600],["2012-03-08",10709.98,11151.98,10709.98,11151.98,2670],["2012-03-09",10743.98,11049.98,10743.98,10879.98,14400],["2012-03-12",11083.98,11083.98,10675.98,10675.98,11300],["2012-03-13",10675.98,10675.98,10607.98,10607.98,9390],["2012-03-14",11049.98,11117.98,11015.98,11117.98,37300],["2012-03-15",11661.98,11661.98,11661.98,11661.98,10840],["2012-03-16",12239.98,12239.98,12239.98,12239.98,14150],["2012-03-19",12851.97,12851.97,12239.98,12851.97,64860],["2012-03-20",13395.97,13395.97,12919.97,13089.97,42110],["2012-03-21",13259.97,13259.97,12443.97,12443.97,22400],["2012-03-22",11899.98,12715.97,11899.98,12715.97,40710],["2012-03-23",13089.97,13089.97,12545.97,12919.97,21290],["2012-03-26",12749.97,13089.97,12749.97,13055.97,73990],["2012-03-27",13089.97,13089.97,12919.97,13089.97,22750],["2012-03-28",13055.97,13361.97,12749.97,12749.97,572890],["2012-03-29",12749.97,13089.97,12749.97,12783.97,19470],["2012-03-30",12783.97,12919.97,12749.97,12851.97,29450],["2012-04-03",12851.97,12919.97,12817.97,12885.97,11910],["2012-04-04",12783.97,12783.97,12749.97,12749.97,3840],["2012-04-05",12783.97,12885.97,12783.97,12885.97,11000],["2012-04-06",13259.97,13259.97,12783.97,12783.97,14310],["2012-04-09",13055.97,13089.97,12817.97,13089.97,21220],["2012-04-10",12919.97,13089.97,12919.97,12987.97,312180],["2012-04-11",13497.97,13497.97,13123.97,13123.97,7570],["2012-04-12",13497.97,13769.97,13123.97,13667.97,72930],["2012-04-13",13667.97,14279.97,13667.97,14279.97,21530],["2012-04-16",14279.97,14279.97,14109.97,14279.97,258150],["2012-04-17",14279.97,14619.97,13599.97,14279.97,116340],["2012-04-18",14279.97,14279.97,13565.97,13599.97,3900],["2012-04-19",13063.13,13778.92,13063.13,13707.34,12410],["2012-04-20",13599.97,13707.34,13599.97,13707.34,3620],["2012-04-23",13599.97,13707.34,13421.03,13421.03,7090],["2012-04-24",13564.18,13599.97,12991.55,13599.97,6170],["2012-04-25",13421.03,13599.97,13421.03,13421.03,15530],["2012-04-26",13599.97,14065.23,13599.97,14065.23,69640],["2012-04-27",14101.02,14136.81,14029.45,14029.45,20600],["2012-05-02",14279.97,14602.08,13957.87,14315.76,21240],["2012-05-03",14315.76,14566.29,13957.87,14458.92,11800],["2012-05-04",14315.76,14959.97,14315.76,14959.97,46850],["2012-05-07",15210.5,15317.86,15210.5,15210.5,16620],["2012-05-08",14673.65,14995.76,14673.65,14888.39,11450],["2012-05-09",14673.65,14995.76,14673.65,14995.76,8030],["2012-05-10",14995.76,14995.76,14279.97,14458.92,28570],["2012-05-11",14065.23,14136.81,14065.23,14065.23,8400],["2012-05-14",13814.71,13814.71,13456.81,13492.6,16510],["2012-05-15",13957.87,13957.87,13492.6,13492.6,16760],["2012-05-16",13564.18,14029.45,13456.81,14029.45,63750],["2012-05-17",14029.45,14029.45,13599.97,13599.97,1140],["2012-05-18",13707.34,13707.34,13528.39,13707.34,17330],["2012-05-21",14279.97,14315.76,13957.87,14315.76,59106],["2012-05-22",14315.76,14315.76,13957.87,13957.87,4700],["2012-05-23",14279.97,14279.97,14279.97,14279.97,10],["2012-05-24",14279.97,14279.97,14279.97,14279.97,0],["2012-05-25",13707.34,13707.34,13707.34,13707.34,170],["2012-05-28",13707.34,13778.92,13349.45,13778.92,3020],["2012-05-29",13778.92,13778.92,13778.92,13778.92,10],["2012-05-30",14244.18,14244.18,14208.39,14208.39,10010],["2012-05-31",14208.39,14208.39,14208.39,14208.39,0],["2012-06-01",13528.39,13528.39,13528.39,13528.39,400],["2012-06-04",13957.87,14101.02,13957.87,14101.02,9700],["2012-06-05",14101.02,14101.02,14101.02,14101.02,0],["2012-06-06",14101.02,14101.02,14101.02,14101.02,1000],["2012-06-07",13957.87,13957.87,13599.97,13922.08,4510],["2012-06-08",13850.5,13850.5,13599.97,13599.97,6460],["2012-06-11",13456.81,13456.81,13421.03,13421.03,3470],["2012-06-12",13349.45,13421.03,13313.66,13349.45,15790],["2012-06-13",13421.03,13421.03,13170.5,13385.24,6600],["2012-06-14",13349.45,13349.45,13349.45,13349.45,200],["2012-06-15",13242.08,13277.87,13134.71,13134.71,5280],["2012-06-18",13170.5,13170.5,12705.24,12705.24,4200],["2012-06-19",12991.55,12991.55,12955.76,12955.76,200],["2012-06-20",12919.97,12955.76,12919.97,12955.76,1310],["2012-06-21",12776.82,12919.97,12741.03,12884.18,1230],["2012-06-22",12705.24,12741.03,12705.24,12741.03,1800],["2012-06-25",12741.03,12741.03,12347.34,12418.92,5200],["2012-06-26",11846.29,11846.29,11846.29,11846.29,30],["2012-06-27",12347.34,12347.34,11452.61,12275.76,670],["2012-06-28",12168.4,12347.34,11738.92,11738.92,5030],["2012-06-29",12132.61,12132.61,11810.5,11810.5,520],["2012-07-02",11989.45,12096.82,11953.66,12096.82,8480],["2012-07-03",11559.98,12096.82,11559.98,12096.82,3520],["2012-07-04",11989.45,12096.82,11989.45,11989.45,27210],["2012-07-05",11989.45,12168.4,11917.87,12168.4,14680],["2012-07-06",12168.4,12168.4,11810.5,11810.5,13120],["2012-07-09",11810.5,12311.55,11273.66,12311.55,2880],["2012-07-10",12311.55,12776.82,12311.55,12526.29,320],["2012-07-11",12562.08,12562.08,12562.08,12562.08,100],["2012-07-12",11953.66,12705.24,11953.66,12562.08,4020],["2012-07-13",11989.45,12562.08,11953.66,12562.08,36630],["2012-07-16",12096.82,12490.5,11989.45,12490.5,33536],["2012-07-17",11953.66,11989.45,11882.08,11989.45,6510],["2012-07-18",11989.45,11989.45,11989.45,11989.45,1000],["2012-07-19",12490.5,12490.5,12490.5,12490.5,20],["2012-07-20",12490.5,12884.18,12490.5,12884.18,23300],["2012-07-23",12418.92,12526.29,12239.98,12239.98,5610],["2012-07-24",12597.87,12597.87,12597.87,12597.87,10],["2012-07-25",12061.03,12061.03,12061.03,12061.03,113800],["2012-07-26",12526.29,12526.29,11524.19,11631.56,4530],["2012-07-27",12204.19,12204.19,12204.19,12204.19,30],["2012-07-30",11810.5,12096.82,11810.5,12096.82,2010],["2012-07-31",12490.5,12490.5,12490.5,12490.5,290010],["2012-08-01",11917.87,11917.87,11882.08,11882.08,25170],["2012-08-02",11882.08,11882.08,11882.08,11882.08,93740],["2012-08-03",11381.03,11810.5,11345.24,11810.5,7130],["2012-08-06",11452.61,11774.71,11309.45,11631.56,11840],["2012-08-07",12168.4,12168.4,11631.56,11631.56,300],["2012-08-08",11273.66,12096.82,11273.66,12096.82,20],["2012-08-09",12347.34,12347.34,12347.34,12347.34,385750],["2012-08-10",11738.92,11846.29,11738.92,11774.71,70690],["2012-08-13",11273.66,11810.5,11273.66,11810.5,1560],["2012-08-14",11810.5,11810.5,11452.61,11631.56,11530],["2012-08-15",11631.56,11667.34,11631.56,11667.34,2980],["2012-08-16",11667.34,11667.34,11452.61,11667.34,2120],["2012-08-17",11667.34,11667.34,11452.61,11631.56,2740],["2012-08-20",11488.4,11488.4,11488.4,11488.4,3650],["2012-08-21",11488.4,11488.4,10915.77,10915.77,22580],["2012-08-22",11023.14,11023.14,10915.77,10915.77,2760],["2012-08-23",10414.72,10736.82,10378.93,10378.93,15170],["2012-08-24",9913.66,10844.19,9913.66,10844.19,2520],["2012-08-27",10844.19,10844.19,10844.19,10844.19,52740],["2012-08-28",11273.66,11273.66,10844.19,10844.19,240],["2012-08-29",10844.19,10844.19,10772.61,10844.19,2000],["2012-08-30",11094.71,11094.71,10987.35,11023.14,4850],["2012-08-31",11094.71,11094.71,11094.71,11094.71,210],["2012-09-04",11452.61,11452.61,11452.61,11452.61,10],["2012-09-05",11452.61,11452.61,10915.77,10915.77,11120],["2012-09-06",10450.51,11202.08,10378.93,10915.77,10140],["2012-09-07",10915.77,10915.77,10915.77,10915.77,320],["2012-09-10",10378.93,10378.93,10378.93,10378.93,700],["2012-09-11",10414.72,10701.03,10414.72,10486.29,2670],["2012-09-12",10522.08,10736.82,10522.08,10736.82,2700],["2012-09-13",10736.82,10736.82,10378.93,10736.82,13030],["2012-09-14",10736.82,10736.82,10665.24,10736.82,3000],["2012-09-17",11023.14,11023.14,11023.14,11023.14,136110],["2012-09-18",10593.66,10593.66,10557.87,10557.87,2550],["2012-09-19",10378.93,10736.82,10378.93,10736.82,3430],["2012-09-20",10557.87,10915.77,10557.87,10915.77,610],["2012-09-21",10808.4,10808.4,10593.66,10593.66,55050],["2012-09-24",10629.45,10736.82,10593.66,10736.82,8490],["2012-09-25",10736.82,10736.82,10736.82,10736.82,0],["2012-09-26",10736.82,10736.82,10736.82,10736.82,0],["2012-09-27",10844.19,10844.19,10665.24,10844.19,28300],["2012-09-28",10844.19,10844.19,10736.82,10736.82,139000],["2012-10-01",10736.82,10736.82,10736.82,10736.82,300],["2012-10-02",10736.82,10736.82,10736.82,10736.82,0],["2012-10-03",10593.66,10593.66,10593.66,10593.66,200],["2012-10-04",10557.87,10557.87,10557.87,10557.87,100],["2012-10-05",10557.87,10557.87,10557.87,10557.87,4000],["2012-10-08",10736.82,10772.61,10736.82,10736.82,39160],["2012-10-09",10378.93,10736.82,10378.93,10736.82,110],["2012-10-10",10736.82,10736.82,10378.93,10378.93,30830],["2012-10-11",10736.82,10736.82,10736.82,10736.82,700],["2012-10-12",10736.82,10736.82,10736.82,10736.82,0],["2012-10-15",10736.82,10736.82,10736.82,10736.82,0],["2012-10-16",10665.24,10665.24,10665.24,10665.24,3000],["2012-10-17",10665.24,10665.24,10665.24,10665.24,1500],["2012-10-18",10665.24,10665.24,10665.24,10665.24,0],["2012-10-19",10199.98,10629.45,10199.98,10629.45,510],["2012-10-22",10629.45,10701.03,10629.45,10701.03,7260],["2012-10-23",10701.03,10701.03,10701.03,10701.03,0],["2012-10-24",10235.77,10235.77,10235.77,10235.77,80],["2012-10-25",10665.24,10665.24,10665.24,10665.24,10],["2012-10-26",10629.45,10629.45,10629.45,10629.45,2100],["2012-10-29",10593.66,10665.24,10593.66,10665.24,7390],["2012-10-30",10378.93,10593.66,10378.93,10557.87,8010],["2012-10-31",10378.93,10378.93,10378.93,10378.93,142900],["2012-11-01",10557.87,10557.87,10378.93,10378.93,3210],["2012-11-02",9877.87,9877.87,9877.87,9877.87,550],["2012-11-05",10092.61,10092.61,10092.61,10092.61,100590],["2012-11-06",10092.61,10199.98,9591.56,10199.98,6260],["2012-11-07",10450.51,10450.51,10450.51,10450.51,10],["2012-11-08",10450.51,10450.51,10450.51,10450.51,0],["2012-11-09",10414.72,10450.51,10414.72,10450.51,3000],["2012-11-12",10414.72,10414.72,10414.72,10414.72,1840],["2012-11-13",10414.72,10414.72,10414.72,10414.72,0],["2012-11-14",10414.72,10414.72,10414.72,10414.72,0],["2012-11-15",10414.72,10414.72,10414.72,10414.72,0],["2012-11-16",10414.72,10414.72,9949.45,10378.93,2570],["2012-11-19",10378.93,10378.93,10378.93,10378.93,1000],["2012-11-20",10378.93,10378.93,10378.93,10378.93,500],["2012-11-21",10378.93,10378.93,10378.93,10378.93,0],["2012-11-22",10378.93,10378.93,10378.93,10378.93,0],["2012-11-23",10128.4,10271.56,10128.4,10271.56,4600],["2012-11-26",10343.14,10343.14,10343.14,10343.14,560],["2012-11-27",10343.14,10343.14,10343.14,10343.14,0],["2012-11-28",10343.14,10343.14,10343.14,10343.14,0],["2012-11-29",10665.24,10665.24,10665.24,10665.24,10],["2012-11-30",10665.24,10665.24,10665.24,10665.24,0],["2012-12-03",10665.24,10665.24,10665.24,10665.24,0],["2012-12-04",10199.98,10665.24,10199.98,10665.24,3020],["2012-12-05",10665.24,10665.24,10665.24,10665.24,0],["2012-12-06",10271.56,10271.56,10235.77,10235.77,2000],["2012-12-07",10665.24,10665.24,10665.24,10665.24,10],["2012-12-10",10701.03,10701.03,10701.03,10701.03,1500],["2012-12-11",10701.03,10701.03,10378.93,10378.93,2550],["2012-12-12",10378.93,10450.51,10378.93,10450.51,3070],["2012-12-13",10450.51,10450.51,10450.51,10450.51,200],["2012-12-14",10450.51,10486.29,10450.51,10486.29,1410],["2012-12-17",10522.08,10522.08,10522.08,10522.08,1590],["2012-12-18",10199.98,10557.87,10199.98,10557.87,2010],["2012-12-19",10235.77,10378.93,10199.98,10378.93,920],["2012-12-20",10665.24,10665.24,10665.24,10665.24,3000],["2012-12-21",10378.93,10665.24,10378.93,10665.24,4960],["2012-12-24",10486.29,10486.29,10486.29,10486.29,2000],["2012-12-25",10486.29,10486.29,10486.29,10486.29,0],["2012-12-26",10522.08,10557.87,10522.08,10522.08,1620],["2012-12-27",10522.08,10522.08,10522.08,10522.08,0],["2012-12-28",10629.45,10629.45,10522.08,10629.45,24830],["2013-01-02",10701.03,11130.5,10701.03,10808.4,8840],["2013-01-03",10557.87,11273.66,10271.56,11273.66,10450],["2013-01-04",11094.71,11130.5,10915.77,10915.77,4250],["2013-01-07",11273.66,11273.66,11094.71,11237.87,7400],["2013-01-08",11381.03,11381.03,11094.71,11094.71,11670],["2013-01-09",11094.71,11452.61,11094.71,11273.66,19130],["2013-01-10",10987.35,11273.66,10987.35,11273.66,1120],["2013-01-11",11774.71,11774.71,10736.82,11595.77,5620],["2013-01-14",11965.06,11965.06,11078.76,11078.76,9500],["2013-01-15",11448.05,11448.05,11263.4,11448.05,3990],["2013-01-16",11448.05,11595.77,11263.4,11595.77,7250],["2013-01-17",11632.7,11632.7,11448.05,11632.7,3000],["2013-01-18",11632.7,11632.7,11632.7,11632.7,0],["2013-01-21",11595.77,11595.77,10857.18,11558.84,2650],["2013-01-22",10894.11,11411.12,10783.32,11411.12,2520],["2013-01-23",11078.76,11263.4,10635.61,11263.4,890],["2013-01-24",10672.54,11263.4,10672.54,10894.11,3880],["2013-01-25",10524.82,11448.05,10524.82,11263.4,6820],["2013-01-28",11632.7,11817.34,10783.32,10783.32,2960],["2013-01-29",10894.11,11078.76,10894.11,11078.76,2120],["2013-01-30",10931.04,11226.47,10894.11,11078.76,6810],["2013-01-31",10931.04,11152.62,10894.11,11152.62,41480],["2013-02-01",11078.76,11632.7,11078.76,11632.7,20600],["2013-02-04",11817.34,11854.27,11780.41,11854.27,20330],["2013-02-05",11854.27,12001.99,11632.7,11817.34,1260],["2013-02-06",11817.34,11817.34,11078.76,11078.76,3580],["2013-02-07",11078.76,11743.48,11078.76,11632.7,11960],["2013-02-08",11152.62,11817.34,11152.62,11743.48,2350],["2013-02-18",12001.99,12001.99,11780.41,11780.41,3040],["2013-02-19",11928.13,11928.13,11928.13,11928.13,500],["2013-02-20",11965.06,11965.06,11669.62,11817.34,16510],["2013-02-21",11817.34,12001.99,11817.34,11817.34,26180],["2013-02-22",11817.34,12001.99,11521.91,11817.34,21720],["2013-02-25",11669.62,12001.99,11669.62,12001.99,1010],["2013-02-26",11743.48,11817.34,11706.55,11743.48,24950],["2013-02-27",11780.41,12001.99,11780.41,12001.99,27290],["2013-02-28",12001.99,12001.99,12001.99,12001.99,0],["2013-03-01",11669.62,12001.99,11669.62,12001.99,1600],["2013-03-04",12001.99,12112.77,12001.99,12001.99,6100],["2013-03-05",11669.62,12001.99,11669.62,12001.99,16030],["2013-03-06",12001.99,12001.99,12001.99,12001.99,2250],["2013-03-07",11891.2,11891.2,11891.2,11891.2,10],["2013-03-08",12038.92,12038.92,11337.26,11337.26,250],["2013-03-11",11817.34,11817.34,11632.7,11743.48,1460],["2013-03-12",12001.99,12408.21,11928.13,12371.28,23890],["2013-03-13",12408.21,13220.65,12408.21,13220.65,178270],["2013-03-14",13626.87,14143.88,13626.87,14106.95,64850],["2013-03-15",13959.23,14402.38,13885.38,14180.81,26790],["2013-03-18",14033.09,14291.6,13885.38,14291.6,148520],["2013-03-19",14291.6,14291.6,13516.08,13774.59,5080],["2013-03-20",14217.74,14217.74,13294.51,13368.37,7820],["2013-03-21",13996.16,13996.16,13109.86,13663.8,10520],["2013-03-22",13663.8,13663.8,13109.86,13257.58,20740],["2013-03-25",13479.15,13663.8,13294.51,13589.94,9010],["2013-03-26",13479.15,13663.8,13331.44,13626.87,8680],["2013-03-27",13479.15,13737.66,13479.15,13663.8,12550],["2013-03-28",13589.94,13848.45,13589.94,13626.87,8770],["2013-03-29",13774.59,13774.59,13626.87,13663.8,4470],["2013-04-01",13331.44,13405.3,13331.44,13405.3,6390],["2013-04-02",13626.87,13626.87,13442.23,13442.23,11840],["2013-04-03",13405.3,13663.8,13294.51,13294.51,9670],["2013-04-04",13479.15,13516.08,13109.86,13109.86,25500],["2013-04-05",12962.15,13036.0,12629.78,12629.78,8010],["2013-04-08",12629.78,13109.86,12629.78,12925.22,8300],["2013-04-09",13294.51,13368.37,13294.51,13368.37,7420],["2013-04-10",13405.3,13405.3,13294.51,13294.51,5350],["2013-04-11",13146.79,13294.51,13036.0,13257.58,18020],["2013-04-12",13294.51,13294.51,13294.51,13294.51,270],["2013-04-15",12851.36,13220.65,12851.36,13220.65,1020],["2013-04-16",12962.15,13220.65,12777.5,13220.65,7270],["2013-04-17",13220.65,13294.51,13220.65,13294.51,120],["2013-04-18",13294.51,13294.51,13294.51,13294.51,0],["2013-04-22",12666.71,13294.51,12666.71,13294.51,1080],["2013-04-23",13294.51,13294.51,12925.22,12925.22,170],["2013-04-24",13811.52,13811.52,12555.93,13589.94,3360],["2013-04-25",13589.94,13589.94,13589.94,13589.94,0],["2013-04-26",12851.36,12851.36,12851.36,12851.36,30],["2013-05-02",12666.71,13442.23,12666.71,13442.23,3070],["2013-05-03",12925.22,13036.0,12925.22,13036.0,1310],["2013-05-06",13146.79,13405.3,13146.79,13405.3,20130],["2013-05-07",13331.44,13442.23,13331.44,13442.23,1660],["2013-05-08",13331.44,13405.3,13331.44,13405.3,5040],["2013-05-09",13072.93,13479.15,13072.93,13479.15,20],["2013-05-10",13479.15,13479.15,13368.37,13479.15,21610],["2013-05-13",13331.44,13553.01,13331.44,13331.44,5150],["2013-05-14",13331.44,13479.15,13294.51,13479.15,3610],["2013-05-15",13479.15,13479.15,13479.15,13479.15,0],["2013-05-16",13516.08,13516.08,13516.08,13516.08,20],["2013-05-17",13331.44,13331.44,13331.44,13331.44,106990],["2013-05-20",13331.44,13479.15,13331.44,13479.15,9020],["2013-05-21",13331.44,13442.23,13331.44,13368.37,19760],["2013-05-22",13442.23,13479.15,13442.23,13442.23,134620],["2013-05-23",13848.45,13848.45,13368.37,13368.37,211100],["2013-05-24",13368.37,13848.45,13368.37,13848.45,107010],["2013-05-27",14033.09,14771.68,12962.15,14771.68,145030],["2013-05-28",15805.69,15805.69,14771.68,14771.68,94010],["2013-05-29",14771.68,15140.97,13848.45,13959.23,41490],["2013-05-30",14338.56,14338.56,14110.97,14110.97,210],["2013-05-31",14110.97,14983.42,13124.71,14338.56,218630],["2013-06-03",14262.7,14338.56,14262.7,14300.63,248830],["2013-06-04",14300.63,14300.63,14300.63,14300.63,120],["2013-06-05",14376.49,14717.89,14376.49,14414.43,484780],["2013-06-06",14414.43,14642.02,14414.43,14642.02,3010],["2013-06-07",14604.09,14604.09,14414.43,14414.43,3100],["2013-06-10",14035.1,14717.89,14035.1,14717.89,2770],["2013-06-11",13807.5,14035.1,13807.5,14035.1,1040],["2013-06-12",14793.75,14793.75,14035.1,14035.1,2030],["2013-06-13",14035.1,14035.1,14035.1,14035.1,2620],["2013-06-14",14035.1,14035.1,14035.1,14035.1,500],["2013-06-17",13124.71,14338.56,13124.71,14338.56,490220],["2013-06-18",14035.1,14073.03,14035.1,14073.03,1000],["2013-06-19",14073.03,14073.03,14073.03,14073.03,0],["2013-06-20",14073.03,14073.03,13959.23,13959.23,7210],["2013-06-21",14414.43,14414.43,14035.1,14035.1,1500],["2013-06-24",14035.1,14035.1,13959.23,14035.1,72050],["2013-06-25",13655.77,13655.77,13655.77,13655.77,5000],["2013-06-26",13655.77,13731.64,13655.77,13731.64,48020],["2013-06-27",13238.51,14224.76,13238.51,13352.31,270910],["2013-06-28",13352.31,13997.17,13352.31,13997.17,33010],["2013-07-01",13997.17,13997.17,13541.97,13541.97,100],["2013-07-02",14414.43,14414.43,14414.43,14414.43,211480],["2013-07-03",14642.02,14642.02,14338.56,14338.56,1090],["2013-07-04",14338.56,14338.56,14035.1,14035.1,10],["2013-07-05",14035.1,14035.1,14035.1,14035.1,0],["2013-07-08",14035.1,14035.1,14035.1,14035.1,0],["2013-07-09",13655.77,14035.1,13655.77,14035.1,2100],["2013-07-10",13693.71,14035.1,13693.71,14035.1,2100],["2013-07-11",14035.1,14035.1,14035.1,14035.1,0],["2013-07-12",13693.71,14035.1,13655.77,13655.77,13890],["2013-07-15",13655.77,13655.77,13655.77,13655.77,2000],["2013-07-16",13655.77,14035.1,12745.39,14035.1,200190],["2013-07-17",14035.1,14035.1,13655.77,13655.77,3000],["2013-07-18",12821.25,13997.17,12707.46,13997.17,255650],["2013-07-19",13959.23,13997.17,13959.23,13997.17,41000],["2013-07-22",13276.45,13655.77,13276.45,13655.77,1300],["2013-07-23",13845.44,14224.76,13655.77,14224.76,15100],["2013-07-24",14224.76,14224.76,14224.76,14224.76,50000],["2013-07-25",14073.03,14186.83,14073.03,14186.83,1000],["2013-07-26",14186.83,14186.83,14186.83,14186.83,0],["2013-07-29",14186.83,14186.83,14186.83,14186.83,0],["2013-07-30",14148.9,14148.9,14148.9,14148.9,1000],["2013-07-31",14110.97,14110.97,13693.71,14110.97,590],["2013-08-01",13200.58,14186.83,13200.58,14035.1,6010],["2013-08-02",13693.71,13845.44,13655.77,13731.64,12000],["2013-08-05",13731.64,14035.1,12783.32,14035.1,27020],["2013-08-06",14338.56,14338.56,14338.56,14338.56,10],["2013-08-07",13845.44,14414.43,13769.57,14414.43,164680],["2013-08-08",14224.76,14338.56,14035.1,14338.56,3130],["2013-08-09",14035.1,14186.83,14035.1,14186.83,27430],["2013-08-12",13655.77,14376.49,13504.04,14376.49,5100],["2013-08-13",13655.77,14035.1,13579.91,13579.91,5250],["2013-08-14",13390.24,14224.76,12669.52,13276.45,25040],["2013-08-15",13276.45,13276.45,13276.45,13276.45,0],["2013-08-16",13997.17,14035.1,13997.17,14035.1,800],["2013-08-19",13655.77,14224.76,13655.77,13731.64,2740],["2013-08-20",14035.1,14035.1,13731.64,13731.64,103600],["2013-08-21",13845.44,13845.44,13769.57,13769.57,170],["2013-08-22",13769.57,13807.5,13769.57,13807.5,2400],["2013-08-23",13807.5,13883.37,13807.5,13845.44,1290],["2013-08-26",13693.71,13693.71,13617.84,13693.71,5120],["2013-08-27",13845.44,13997.17,13845.44,13921.3,17800],["2013-08-28",13731.64,13731.64,13655.77,13731.64,6390],["2013-08-29",13655.77,13655.77,13276.45,13276.45,1010],["2013-08-30",13276.45,13276.45,13276.45,13276.45,1000],["2013-09-03",12517.79,14035.1,12517.79,14035.1,210],["2013-09-04",13276.45,14035.1,13086.78,14035.1,6070],["2013-09-05",14035.1,14035.1,13162.65,13162.65,10],["2013-09-06",13276.45,13845.44,12479.86,13276.45,266520],["2013-09-09",13314.38,13314.38,12897.12,12897.12,240],["2013-09-10",12897.12,13769.57,12897.12,13769.57,10],["2013-09-11",14110.97,14148.9,14110.97,14148.9,53010],["2013-09-12",14148.9,14148.9,14148.9,14148.9,0],["2013-09-13",14148.9,14148.9,14148.9,14148.9,0],["2013-09-16",13617.84,13655.77,13579.91,13579.91,46720],["2013-09-17",13579.91,13579.91,13579.91,13579.91,0],["2013-09-18",13579.91,13579.91,13579.91,13579.91,0],["2013-09-19",13579.91,13579.91,13579.91,13579.91,0],["2013-09-20",13579.91,13579.91,13579.91,13579.91,0],["2013-09-23",13769.57,14528.22,13466.11,13466.11,5010],["2013-09-24",13466.11,13466.11,13466.11,13466.11,0],["2013-09-25",13504.04,13655.77,13466.11,13655.77,83010],["2013-09-26",13655.77,14224.76,13655.77,14224.76,10],["2013-09-27",14224.76,14224.76,14035.1,14035.1,5950],["2013-09-30",14035.1,14224.76,14035.1,14224.76,23780],["2013-10-01",14224.76,14224.76,14035.1,14224.76,14680],["2013-10-02",14224.76,14604.09,14224.76,14414.43,46690],["2013-10-03",14452.36,15362.74,14414.43,15286.88,576890],["2013-10-04",15552.41,15628.27,15514.48,15628.27,25420],["2013-10-07",15704.14,16311.06,15704.14,16311.06,57590],["2013-10-08",16311.06,16311.06,15552.41,16045.53,180430],["2013-10-09",16121.4,16121.4,15628.27,15931.73,34900],["2013-10-10",15742.07,16311.06,15742.07,16121.4,82120],["2013-10-11",16121.4,16273.13,16007.6,16045.53,62330],["2013-10-14",16007.6,16083.47,15780.0,16083.47,2190],["2013-10-15",15931.73,16121.4,15931.73,16045.53,6000],["2013-10-16",16121.4,17145.58,16121.4,17107.65,75080],["2013-10-17",17069.72,17259.38,16955.92,16955.92,9810],["2013-10-18",16386.93,17069.72,16386.93,17069.72,76676],["2013-10-21",17069.72,17069.72,16614.52,16614.52,9180],["2013-10-22",16690.39,16842.12,16500.73,16842.12,19620],["2013-10-23",16576.59,16652.46,16121.4,16311.06,34450],["2013-10-24",16614.52,16614.52,16614.52,16614.52,100],["2013-10-25",15931.73,16311.06,15931.73,16273.13,21150],["2013-10-28",16121.4,16121.4,15931.73,15931.73,553750],["2013-10-29",16121.4,16197.26,16121.4,16197.26,1900],["2013-10-30",16235.2,16235.2,16159.33,16197.26,2100],["2013-10-31",16197.26,16197.26,16197.26,16197.26,510],["2013-11-01",16955.92,16955.92,16121.4,16121.4,1090],["2013-11-04",16121.4,16311.06,16121.4,16311.06,305030],["2013-11-05",16311.06,16728.32,16311.06,16728.32,33630],["2013-11-06",17069.72,17069.72,16690.39,16690.39,23020],["2013-11-07",16500.73,16690.39,16500.73,16690.39,15020],["2013-11-08",16690.39,16690.39,16690.39,16690.39,15050],["2013-11-11",16690.39,17221.45,16690.39,17221.45,61260],["2013-11-12",17031.78,17069.72,16880.05,17069.72,13120],["2013-11-13",16690.39,17069.72,16690.39,17069.72,4200],["2013-11-14",17069.72,17259.38,16842.12,17107.65,51890],["2013-11-15",17107.65,17259.38,16880.05,17259.38,18700],["2013-11-18",17259.38,17449.04,17259.38,17449.04,17910],["2013-11-19",17449.04,17638.71,17259.38,17600.77,31810],["2013-11-20",17449.04,17600.77,17449.04,17600.77,23200],["2013-11-21",17600.77,17600.77,17069.72,17600.77,4510],["2013-11-22",17259.38,17486.98,17069.72,17411.11,4210],["2013-11-25",17259.38,17259.38,16766.25,17183.51,9670],["2013-11-26",16917.99,17221.45,16804.19,17221.45,1290],["2013-11-27",17145.58,17145.58,16917.99,16955.92,31570],["2013-11-28",16955.92,17069.72,16955.92,17069.72,9770],["2013-11-29",17069.72,17183.51,16993.85,17183.51,35390],["2013-12-02",17183.51,17183.51,17145.58,17145.58,1910],["2013-12-03",16880.05,17145.58,16690.39,17145.58,7510],["2013-12-04",17449.04,17449.04,17259.38,17411.11,64200],["2013-12-05",17638.71,17638.71,17638.71,17638.71,10],["2013-12-06",17069.72,17638.71,16728.32,17638.71,2040],["2013-12-09",17107.65,17638.71,17107.65,17562.84,7020],["2013-12-10",17638.71,17638.71,17259.38,17259.38,1700],["2013-12-11",17069.72,17069.72,17069.72,17069.72,1000],["2013-12-12",17411.11,17411.11,17221.45,17259.38,7290],["2013-12-13",17411.11,17449.04,17373.18,17411.11,43150],["2013-12-16",17449.04,17449.04,17335.24,17335.24,12560],["2013-12-17",17411.11,17828.37,17411.11,17790.44,104380],["2013-12-18",17752.5,18169.76,17676.64,18169.76,91470],["2013-12-19",18738.75,18738.75,17904.24,18359.43,80940],["2013-12-20",18207.7,18207.7,18093.9,18207.7,25410],["2013-12-23",18207.7,18359.43,18169.76,18321.5,20010],["2013-12-24",18397.36,18397.36,18018.03,18283.56,27000],["2013-12-25",18321.5,18321.5,18321.5,18321.5,30],["2013-12-26",18321.5,18928.42,18207.7,18738.75,70390],["2013-12-27",18776.69,19345.68,18738.75,18928.42,46260],["2013-12-30",18966.35,18966.35,18511.16,18928.42,42520],["2013-12-31",18776.69,19156.01,18587.02,19156.01,25640],["2014-01-02",18966.35,19914.67,18624.96,19345.68,83210],["2014-01-03",19345.68,20673.32,18966.35,20673.32,65730],["2014-01-06",20104.33,21621.64,20104.33,21242.31,98170],["2014-01-07",21052.65,21242.31,20483.66,21052.65,6040],["2014-01-08",21052.65,21242.31,20104.33,21052.65,39200],["2014-01-09",21242.31,21242.31,20862.99,21052.65,47540],["2014-01-10",21052.65,21242.31,20862.99,21052.65,64410],["2014-01-13",20673.32,21621.64,20673.32,21621.64,51860],["2014-01-14",21242.31,22380.29,21242.31,22380.29,49250],["2014-01-15",22759.62,23138.95,22380.29,22380.29,31770],["2014-01-16",22569.96,23518.28,22569.96,23518.28,80900],["2014-01-17",23897.6,23897.6,23518.28,23707.94,29470],["2014-01-20",23518.28,23897.6,22380.29,23707.94,104040],["2014-01-21",23707.94,23707.94,23328.61,23707.94,24910],["2014-01-22",23138.95,23138.95,22949.28,22949.28,23270],["2014-01-23",22759.62,23707.94,22759.62,23707.94,45960],["2014-01-24",25035.58,25035.58,23897.6,23897.6,148760],["2014-01-27",23328.61,25414.91,23328.61,25035.58,45860],["2014-02-06",25983.9,26552.89,25794.24,26363.23,33450],["2014-02-07",26363.23,27501.21,25225.25,26363.23,47060],["2014-02-10",26363.23,26552.89,26363.23,26363.23,28350],["2014-02-11",25983.9,25983.9,25225.25,25225.25,27020],["2014-02-12",25035.58,25794.24,25035.58,25794.24,41990],["2014-02-13",25225.25,25604.57,24276.93,24276.93,17910],["2014-02-14",25035.58,25414.91,25035.58,25225.25,43310],["2014-02-17",25414.91,25414.91,24656.26,24656.26,24090],["2014-02-18",25035.58,25035.58,24466.59,24656.26,59740],["2014-02-19",24466.59,24656.26,24276.93,24276.93,4980],["2014-02-20",24656.26,24845.92,23897.6,24276.93,53280],["2014-02-21",24662.28,24662.28,24662.28,24662.28,300],["2014-02-24",24662.28,25047.63,23891.58,24662.28,21940],["2014-02-25",24662.28,24662.28,23891.58,24276.93,10420],["2014-02-26",24276.93,24276.93,24084.26,24276.93,6510],["2014-02-27",24276.93,24276.93,24084.26,24084.26,41300],["2014-02-28",24084.26,24276.93,23891.58,24276.93,3130],["2014-03-03",24276.93,24276.93,23891.58,24276.93,34740],["2014-03-04",24084.26,24084.26,23506.23,23506.23,2420],["2014-03-05",24276.93,24276.93,23891.58,23891.58,50520],["2014-03-06",24276.93,24276.93,23891.58,24276.93,77610],["2014-03-07",24084.26,24469.6,24084.26,24469.6,181370],["2014-03-10",24276.93,26011.0,24276.93,26011.0,64530],["2014-03-11",26396.34,26396.34,26011.0,26011.0,22510],["2014-03-12",26011.0,26203.67,26011.0,26011.0,15260],["2014-03-13",25625.65,25625.65,25240.3,25625.65,6720],["2014-03-14",25432.97,25625.65,25432.97,25432.97,49050],["2014-03-17",25432.97,25432.97,24276.93,24662.28,60780],["2014-03-18",25240.3,25240.3,24662.28,25047.63,92040],["2014-03-19",25432.97,26203.67,25047.63,26203.67,184540],["2014-03-20",26011.0,26011.0,25432.97,25432.97,93720],["2014-03-21",25432.97,25818.32,25432.97,25432.97,119340],["2014-03-24",25240.3,25818.32,25240.3,25432.97,100320],["2014-03-25",25432.97,26011.0,25240.3,25625.65,89530],["2014-03-26",25432.97,25818.32,25432.97,25625.65,423780],["2014-03-27",25240.3,25432.97,24662.28,25432.97,16380],["2014-03-28",25240.3,25240.3,24084.26,24662.28,18540],["2014-03-31",24662.28,24662.28,24276.93,24276.93,17740],["2014-04-01",24276.93,24662.28,24276.93,24662.28,31350],["2014-04-02",24854.95,24854.95,23891.58,23891.58,14570],["2014-04-03",24662.28,25047.63,24084.26,24276.93,18610],["2014-04-04",24276.93,25047.63,24276.93,25047.63,8010],["2014-04-07",25047.63,25047.63,25047.63,25047.63,6250],["2014-04-08",25047.63,25432.97,25047.63,25432.97,15460],["2014-04-10",25818.32,26203.67,25047.63,26011.0,28630],["2014-04-11",26011.0,26203.67,24276.93,26203.67,25240],["2014-04-14",25240.3,26203.67,25240.3,26011.0,10570],["2014-04-15",25818.32,26011.0,25240.3,25818.32,5010],["2014-04-16",25818.32,25818.32,24276.93,25625.65,19660],["2014-04-17",24662.28,25625.65,24469.6,24662.28,9950],["2014-04-18",24469.6,24469.6,23891.58,24276.93,18140],["2014-04-21",24662.28,24662.28,24084.26,24084.26,18360],["2014-04-22",24084.26,24084.26,23120.89,24084.26,35390],["2014-04-23",23506.23,24276.93,23506.23,24276.93,5650],["2014-04-24",24276.93,24854.95,24276.93,24276.93,26050],["2014-04-25",24276.93,24276.93,24276.93,24276.93,450],["2014-04-28",24276.93,24276.93,23698.91,23698.91,2740],["2014-04-29",23506.23,23891.58,23506.23,23891.58,1960],["2014-05-05",23506.23,23506.23,23120.89,23120.89,8960],["2014-05-06",23120.89,23120.89,21964.84,22350.19,8820],["2014-05-07",22350.19,22735.54,22350.19,22735.54,3190],["2014-05-08",21386.82,21772.17,21194.14,21194.14,41960],["2014-05-09",21001.47,22350.19,21001.47,22350.19,9580],["2014-05-12",22350.19,22350.19,21194.14,21194.14,10580],["2014-05-13",21194.14,21194.14,20808.8,21194.14,15340],["2014-05-14",21579.49,22157.51,21579.49,22157.51,3570],["2014-05-15",22350.19,22350.19,21194.14,21964.84,8640],["2014-05-16",23120.89,23120.89,21579.49,21964.84,5020],["2014-05-19",21964.84,21964.84,21386.82,21772.17,6630],["2014-05-20",22157.51,22157.51,22157.51,22157.51,10],["2014-05-21",21964.84,22157.51,21579.49,22157.51,12910],["2014-05-22",22157.51,22157.51,21194.14,22157.51,15500],["2014-05-23",22542.86,22542.86,22542.86,22542.86,39510],["2014-05-26",22542.86,22542.86,22542.86,22542.86,0],["2014-05-27",23506.23,23506.23,22735.54,23506.23,8100],["2014-05-28",23891.58,23891.58,23506.23,23506.23,9100],["2014-05-29",23506.23,23698.91,23120.89,23698.91,6410],["2014-05-30",23506.23,23891.58,23506.23,23891.58,3320],["2014-06-02",23120.89,23698.91,23120.89,23698.91,29230],["2014-06-03",23698.91,23698.91,23698.91,23698.91,0],["2014-06-04",22928.21,22928.21,22928.21,22928.21,10],["2014-06-05",22735.54,23698.91,22735.54,23698.91,20],["2014-06-06",23120.89,23698.91,22928.21,23698.91,9670],["2014-06-09",23698.91,23698.91,23698.91,23698.91,0],["2014-06-10",23120.89,23698.91,23120.89,23698.91,110],["2014-06-11",23698.91,23698.91,23698.91,23698.91,0],["2014-06-12",23120.89,23891.58,23120.89,23698.91,14780],["2014-06-13",23698.91,23698.91,23698.91,23698.91,1090],["2014-06-16",23506.23,23506.23,23506.23,23506.23,4700],["2014-06-17",23313.56,24854.95,23313.56,24854.95,12410],["2014-06-18",25047.63,25047.63,23698.91,23891.58,1210],["2014-06-19",24276.93,24276.93,23506.23,23506.23,20],["2014-06-20",24276.93,24662.28,23698.91,23698.91,6040],["2014-06-23",23891.58,23891.58,23891.58,23891.58,13000],["2014-06-24",23891.58,24276.93,23891.58,24276.93,1220],["2014-06-25",24668.49,25060.06,24668.49,25060.06,400],["2014-06-26",24081.15,24472.71,24081.15,24472.71,3406188],["2014-06-27",24472.71,24472.71,24472.71,24472.71,0],["2014-06-30",24472.71,24668.49,24081.15,24081.15,26030],["2014-07-01",23885.37,24668.49,23885.37,24668.49,270],["2014-07-02",24668.49,24864.27,24668.49,24864.27,2370],["2014-07-03",24864.27,24864.27,24864.27,24864.27,50],["2014-07-04",24668.49,24864.27,24276.93,24276.93,4700],["2014-07-07",24472.71,24668.49,24472.71,24668.49,3590],["2014-07-08",24472.71,24472.71,24276.93,24276.93,13960],["2014-07-09",24668.49,24668.49,24668.49,24668.49,10],["2014-07-10",24472.71,24472.71,24472.71,24472.71,100],["2014-07-11",24472.71,24472.71,24472.71,24472.71,0],["2014-07-14",24472.71,24472.71,24472.71,24472.71,0],["2014-07-15",24472.71,24472.71,24276.93,24276.93,6130],["2014-07-16",24472.71,24472.71,24472.71,24472.71,1660],["2014-07-17",24472.71,24472.71,24472.71,24472.71,2750],["2014-07-18",24081.15,24472.71,23885.37,24472.71,3890],["2014-07-21",24081.15,24081.15,24081.15,24081.15,3500],["2014-07-22",24276.93,24472.71,24081.15,24472.71,3830],["2014-07-23",24472.71,24472.71,24472.71,24472.71,1004500],["2014-07-24",24276.93,24472.71,24276.93,24472.71,1890],["2014-07-25",24472.71,24472.71,24276.93,24472.71,7090],["2014-07-28",24472.71,24472.71,24472.71,24472.71,100],["2014-07-29",24472.71,24472.71,24472.71,24472.71,450],["2014-07-30",24472.71,24472.71,24472.71,24472.71,0],["2014-07-31",23689.58,24472.71,23689.58,24472.71,510],["2014-08-01",23885.37,23885.37,23885.37,23885.37,7530],["2014-08-04",23885.37,23885.37,23885.37,23885.37,100],["2014-08-05",23689.58,24276.93,23689.58,24276.93,20],["2014-08-06",23885.37,23885.37,23885.37,23885.37,2000],["2014-08-07",23493.8,23885.37,23493.8,23885.37,9020],["2014-08-08",23689.58,24081.15,23493.8,24081.15,11520],["2014-08-11",24081.15,24081.15,24081.15,24081.15,0],["2014-08-12",23885.37,24081.15,23885.37,23885.37,720],["2014-08-13",23689.58,23689.58,23689.58,23689.58,1220],["2014-08-14",23493.8,23885.37,23493.8,23885.37,3950],["2014-08-15",23885.37,23885.37,23689.58,23689.58,3930],["2014-08-18",23689.58,23689.58,23493.8,23493.8,4000],["2014-08-19",23885.37,23885.37,23885.37,23885.37,360],["2014-08-20",23493.8,23493.8,23102.24,23493.8,1090],["2014-08-21",23102.24,23885.37,23102.24,23298.02,10040],["2014-08-22",23298.02,24081.15,23298.02,24081.15,110],["2014-08-25",24081.15,24668.49,23298.02,23885.37,1213310],["2014-08-26",23885.37,23885.37,23885.37,23885.37,510],["2014-08-27",23885.37,23885.37,23689.58,23885.37,9490],["2014-08-28",23885.37,24276.93,23885.37,24276.93,3220],["2014-08-29",24276.93,24276.93,24276.93,24276.93,350],["2014-09-03",23689.58,24081.15,23689.58,24081.15,10380],["2014-09-04",23689.58,24081.15,23689.58,24081.15,3310],["2014-09-05",24081.15,24081.15,24081.15,24081.15,3500],["2014-09-08",24081.15,24472.71,23885.37,24081.15,42870],["2014-09-09",24081.15,24081.15,23689.58,24081.15,27710],["2014-09-10",24472.71,24472.71,23493.8,24081.15,14310],["2014-09-11",24276.93,24276.93,24276.93,24276.93,10],["2014-09-12",23885.37,25647.4,23885.37,25647.4,17860],["2014-09-15",24472.71,24864.27,24472.71,24472.71,1865783],["2014-09-16",24276.93,24472.71,24081.15,24472.71,3810],["2014-09-17",24472.71,24472.71,24276.93,24472.71,7800],["2014-09-18",24472.71,24472.71,23885.37,24472.71,25300],["2014-09-19",25060.06,25451.62,24668.49,24668.49,16020],["2014-09-22",24864.27,25451.62,24864.27,25451.62,16700],["2014-09-23",25843.18,25843.18,25060.06,25060.06,165590],["2014-09-24",25451.62,25451.62,25451.62,25451.62,364750],["2014-09-25",25451.62,25647.4,25255.84,25451.62,18060],["2014-09-26",25843.18,26038.96,25451.62,25843.18,32750],["2014-09-29",26038.96,26038.96,25843.18,25843.18,1510],["2014-09-30",25843.18,25843.18,25843.18,25843.18,1100],["2014-10-01",24081.15,25843.18,24081.15,25647.4,4480],["2014-10-02",25647.4,25647.4,24276.93,24668.49,11080],["2014-10-03",25451.62,25451.62,24276.93,24864.27,16670],["2014-10-06",24668.49,24864.27,24668.49,24864.27,170],["2014-10-07",24864.27,24864.27,24276.93,24668.49,16530],["2014-10-08",24668.49,24864.27,24276.93,24864.27,15920],["2014-10-09",24472.71,24472.71,24276.93,24472.71,10000],["2014-10-10",24276.93,24276.93,24081.15,24081.15,17150],["2014-10-13",23885.37,24081.15,23885.37,24081.15,2500],["2014-10-14",23885.37,24668.49,23885.37,24472.71,2040],["2014-10-15",24276.93,24276.93,24276.93,24276.93,1000],["2014-10-16",24472.71,24472.71,23493.8,23885.37,10220],["2014-10-17",23689.58,23885.37,22319.11,23689.58,14360],["2014-10-20",23689.58,23689.58,23689.58,23689.58,0],["2014-10-21",23689.58,24276.93,23689.58,24276.93,3000],["2014-10-22",24081.15,24081.15,24081.15,24081.15,1300],["2014-10-23",24276.93,24276.93,24276.93,24276.93,10],["2014-10-24",24276.93,24276.93,22906.46,23885.37,7630],["2014-10-27",23885.37,23885.37,23885.37,23885.37,110],["2014-10-28",22710.68,23493.8,22710.68,23493.8,980],["2014-10-29",23102.24,23493.8,22710.68,23493.8,5060],["2014-10-30",23885.37,23885.37,23493.8,23885.37,310],["2014-10-31",23689.58,23689.58,23689.58,23689.58,1380],["2014-11-03",23885.37,23885.37,23689.58,23885.37,22650],["2014-11-04",24276.93,24276.93,23493.8,23493.8,510],["2014-11-05",23493.8,23885.37,23493.8,23885.37,570],["2014-11-06",23885.37,23885.37,23885.37,23885.37,500],["2014-11-07",24081.15,24081.15,24081.15,24081.15,20],["2014-11-10",23493.8,23689.58,23493.8,23493.8,97860],["2014-11-11",23493.8,24081.15,23493.8,23885.37,1230],["2014-11-12",23885.37,24276.93,23885.37,24276.93,10760],["2014-11-13",23885.37,24276.93,23689.58,24276.93,9340],["2014-11-14",24472.71,24472.71,24276.93,24472.71,4720],["2014-11-17",24668.49,24668.49,24276.93,24276.93,6380],["2014-11-18",24276.93,24668.49,24081.15,24472.71,6170],["2014-11-19",24472.71,24472.71,24276.93,24276.93,810],["2014-11-20",23689.58,24472.71,23493.8,23493.8,9040],["2014-11-21",24276.93,24276.93,23493.8,23493.8,1760],["2014-11-24",24276.93,24276.93,23102.24,23102.24,7530],["2014-11-25",23298.02,23689.58,23102.24,23689.58,1040],["2014-11-26",23885.37,23885.37,23298.02,23885.37,1340],["2014-11-27",23885.37,23885.37,23885.37,23885.37,20],["2014-11-28",23493.8,23885.37,23298.02,23885.37,7220],["2014-12-01",24081.15,24276.93,24081.15,24276.93,1620],["2014-12-02",23689.58,23689.58,23493.8,23689.58,1570],["2014-12-03",23493.8,23493.8,23493.8,23493.8,900],["2014-12-04",23493.8,23885.37,23493.8,23493.8,6860],["2014-12-05",23493.8,23493.8,23493.8,23493.8,100],["2014-12-08",23493.8,23689.58,23493.8,23689.58,9160],["2014-12-09",23493.8,23493.8,23102.24,23493.8,20510],["2014-12-10",23689.58,23885.37,23493.8,23885.37,6550],["2014-12-11",23493.8,23493.8,23493.8,23493.8,40],["2014-12-12",23493.8,23493.8,23298.02,23298.02,7350],["2014-12-15",23102.24,23689.58,23102.24,23689.58,5010],["2014-12-16",23493.8,23689.58,22710.68,23689.58,2510],["2014-12-17",22710.68,23493.8,22123.33,23298.02,7530],["2014-12-18",23493.8,23493.8,22710.68,22710.68,4900],["2014-12-19",22906.46,23102.24,21144.42,23102.24,16150],["2014-12-22",22123.33,22906.46,21927.55,22906.46,5550],["2014-12-23",22319.11,22514.89,22319.11,22514.89,1020],["2014-12-24",22514.89,23102.24,22123.33,23102.24,1880],["2014-12-25",22710.68,22906.46,22710.68,22906.46,420],["2014-12-26",23102.24,23102.24,23102.24,23102.24,10],["2014-12-29",22906.46,22906.46,22906.46,22906.46,270],["2014-12-30",22906.46,22906.46,22906.46,22906.46,0],["2014-12-31",22319.11,22319.11,22319.11,22319.11,1010],["2015-01-05",23493.8,23493.8,22319.11,22319.11,20],["2015-01-06",23298.02,23298.02,22514.89,23102.24,7040],["2015-01-07",23102.24,23102.24,22710.68,22906.46,3150],["2015-01-08",22906.46,22906.46,22319.11,22906.46,11510],["2015-01-09",22906.46,24081.15,22906.46,24081.15,2340],["2015-01-12",24081.15,24081.15,23298.02,23689.58,8030],["2015-01-13",23689.58,23689.58,23493.8,23689.58,4210],["2015-01-14",23885.37,23885.37,23689.58,23689.58,12810],["2015-01-15",23689.58,23689.58,23493.8,23689.58,3760],["2015-01-16",23493.8,23493.8,23493.8,23493.8,1050],["2015-01-19",23493.8,23493.8,23493.8,23493.8,0],["2015-01-20",24081.15,24081.15,24081.15,24081.15,30],["2015-01-21",23885.37,23885.37,23885.37,23885.37,20],["2015-01-22",23493.8,23493.8,23493.8,23493.8,310],["2015-01-23",23493.8,23493.8,23298.02,23493.8,6730],["2015-01-26",23298.02,23493.8,23298.02,23493.8,980],["2015-01-27",24864.27,24864.27,23493.8,24472.71,420],["2015-01-28",23493.8,24276.93,23493.8,24276.93,510],["2015-01-29",23493.8,23493.8,23493.8,23493.8,3550],["2015-01-30",24276.93,24276.93,23493.8,23493.8,30000],["2015-02-02",23493.8,23493.8,23493.8,23493.8,2000],["2015-02-03",24276.93,24276.93,24276.93,24276.93,10],["2015-02-04",23493.8,23493.8,23493.8,23493.8,1000],["2015-02-05",23298.02,23493.8,23102.24,23493.8,5030],["2015-02-06",23493.8,23493.8,23102.24,23102.24,1430],["2015-02-09",23493.8,23689.58,23298.02,23493.8,8560],["2015-02-10",23493.8,23493.8,23493.8,23493.8,1000],["2015-02-11",23885.37,23885.37,23493.8,23493.8,4010],["2015-02-12",24668.49,24668.49,23493.8,23493.8,55810],["2015-02-13",23493.8,23493.8,23493.8,23493.8,2000],["2015-02-24",23689.58,23689.58,23493.8,23493.8,4660],["2015-02-25",23493.8,23689.58,23493.8,23689.58,2830],["2015-02-26",23493.8,23885.37,23493.8,23885.37,5010],["2015-02-27",23493.8,23493.8,23493.8,23493.8,14680],["2015-03-02",23493.8,23885.37,23493.8,23493.8,10160],["2015-03-03",23493.8,23493.8,23493.8,23493.8,7580],["2015-03-04",23493.8,23689.58,23493.8,23493.8,129920],["2015-03-05",23689.58,23689.58,23493.8,23689.58,28940],["2015-03-06",23689.58,23689.58,23493.8,23493.8,7810],["2015-03-09",23689.58,23689.58,23493.8,23493.8,33990],["2015-03-10",23493.8,25060.06,23493.8,25060.06,153440],["2015-03-11",25451.62,25451.62,24668.49,25255.84,21600],["2015-03-12",25255.84,25647.4,24668.49,25647.4,129342],["2015-03-13",25647.4,25647.4,25255.84,25451.62,27430],["2015-03-16",25451.62,25451.62,25060.06,25451.62,24560],["2015-03-17",25451.62,26234.75,25451.62,26234.75,20470],["2015-03-18",26430.53,27996.78,26430.53,27996.78,84790],["2015-03-19",28584.13,28975.69,27996.78,28584.13,86200],["2015-03-20",28584.13,28779.91,27801.0,28584.13,23730],["2015-03-23",28192.56,28584.13,27801.0,27996.78,17240],["2015-03-24",27409.44,27996.78,27409.44,27996.78,24950],["2015-03-25",27409.44,27801.0,27213.65,27409.44,2519570],["2015-03-26",27213.65,27996.78,27213.65,27409.44,505940],["2015-03-27",28192.56,28192.56,27017.87,27409.44,24560],["2015-03-30",27801.0,27801.0,27409.44,27409.44,12280],["2015-03-31",27409.44,27605.22,27409.44,27605.22,8020],["2015-04-01",27801.0,29367.25,27801.0,29367.25,79490],["2015-04-02",29954.6,31129.29,29954.6,30346.16,66700],["2015-04-03",30541.94,30933.51,28584.13,29171.47,80170],["2015-04-06",28975.69,29171.47,28779.91,28975.69,33710],["2015-04-07",29758.82,30541.94,29367.25,29563.03,69030],["2015-04-08",30346.16,30346.16,29563.03,29758.82,19310],["2015-04-09",29758.82,30150.38,29758.82,30150.38,3750],["2015-04-10",30150.38,30150.38,29171.47,29171.47,5620],["2015-04-13",30150.38,30150.38,29367.25,29563.03,13700],["2015-04-14",29563.03,30150.38,29367.25,29758.82,41310],["2015-04-15",29367.25,29758.82,29171.47,29563.03,37210],["2015-04-16",29758.82,29758.82,29367.25,29563.03,27550],["2015-04-17",29563.03,29758.82,29563.03,29563.03,7140],["2015-04-20",29758.82,29954.6,29563.03,29758.82,17860],["2015-04-21",30346.16,30346.16,29758.82,30150.38,86076],["2015-04-22",29954.6,30150.38,29758.82,29758.82,10910],["2015-04-23",30346.16,30346.16,29758.82,29954.6,7720],["2015-04-24",30346.16,30346.16,29954.6,29954.6,1140],["2015-04-27",29954.6,30150.38,29758.82,30150.38,1460],["2015-05-04",30150.38,30150.38,29758.82,29954.6,9650],["2015-05-05",29563.03,29758.82,29367.25,29758.82,8180],["2015-05-06",29758.82,29758.82,28975.69,29563.03,7570],["2015-05-07",27605.22,29563.03,27605.22,29367.25,1750],["2015-05-08",29367.25,29367.25,28975.69,28975.69,2900],["2015-05-11",29171.47,29171.47,28975.69,28975.69,45420],["2015-05-12",28779.91,28975.69,28584.13,28975.69,6380],["2015-05-13",28975.69,28975.69,28975.69,28975.69,1600],["2015-05-14",28779.91,28975.69,28779.91,28975.69,1110],["2015-05-15",29367.25,29367.25,28975.69,29171.47,6880],["2015-05-18",28975.69,28975.69,28975.69,28975.69,4100],["2015-05-19",28975.69,28975.69,28975.69,28975.69,1050],["2015-05-20",28975.69,29954.6,28975.69,29563.03,32030],["2015-05-21",29563.03,29954.6,29563.03,29758.82,6410],["2015-05-22",29758.82,29758.82,29563.03,29563.03,3750],["2015-05-25",29367.25,30346.16,29367.25,30346.16,19310],["2015-05-26",31129.29,31129.29,30346.16,31129.29,7770],["2015-05-27",30933.51,31325.07,30346.16,30346.16,27990],["2015-05-28",30346.16,30346.16,30346.16,30346.16,3600],["2015-05-29",30346.16,30933.51,30150.38,30933.51,5250],["2015-06-01",30933.51,30933.51,30346.16,30737.73,7040],["2015-06-02",30541.94,30933.51,30541.94,30737.73,11720],["2015-06-03",31365.03,31365.03,30946.83,31155.93,2210],["2015-06-04",30737.73,31155.93,30528.62,31155.93,1510],["2015-06-05",31155.93,31155.93,30737.73,30946.83,1230],["2015-06-08",31155.93,31155.93,30946.83,31155.93,4010],["2015-06-09",30946.83,30946.83,30946.83,30946.83,100],["2015-06-10",30528.62,30737.73,30319.52,30528.62,7850],["2015-06-11",30319.52,32410.53,30319.52,31574.13,5120],["2015-06-12",30528.62,31365.03,30528.62,31365.03,2300],["2015-06-15",31365.03,31365.03,30528.62,30946.83,8500],["2015-06-16",30528.62,30737.73,30319.52,30737.73,6880],["2015-06-17",30737.73,30737.73,30528.62,30737.73,10010],["2015-06-18",30737.73,30946.83,30737.73,30946.83,3170],["2015-06-19",30737.73,30946.83,30319.52,30946.83,14850],["2015-06-22",30946.83,30946.83,30528.62,30946.83,1180],["2015-06-23",30528.62,31155.93,30528.62,31155.93,530],["2015-06-24",31155.93,31155.93,30946.83,31155.93,8930],["2015-06-25",31365.03,31365.03,30946.83,31155.93,4960],["2015-06-26",32201.43,32201.43,31365.03,31365.03,2600],["2015-06-29",33246.93,33246.93,31783.23,31783.23,1580],["2015-06-30",31365.03,31992.33,31365.03,31992.33,27112],["2015-07-01",31992.33,32410.53,31992.33,32410.53,9210],["2015-07-02",32410.53,32410.53,32410.53,32410.53,10],["2015-07-03",32410.53,32619.63,32410.53,32619.63,1310],["2015-07-06",33456.03,33456.03,32410.53,32410.53,1940],["2015-07-07",32201.43,32619.63,31365.03,32201.43,12460],["2015-07-08",32410.53,32410.53,32410.53,32410.53,10],["2015-07-09",32201.43,32201.43,31992.33,32201.43,8070],["2015-07-10",32201.43,32201.43,31783.23,31783.23,3480],["2015-07-13",31783.23,32619.63,31783.23,32619.63,13010],["2015-07-14",32619.63,32619.63,32201.43,32619.63,19450],["2015-07-15",32410.53,32619.63,32410.53,32619.63,8560],["2015-07-16",32619.63,33456.03,32619.63,33456.03,34660],["2015-07-17",33456.03,35756.13,33456.03,35756.13,26350],["2015-07-20",36801.63,37638.03,36383.43,37219.83,5560],["2015-07-21",37219.83,37219.83,35128.83,35128.83,4010],["2015-07-22",35128.83,36383.43,35128.83,36383.43,1620],["2015-07-23",36383.43,37428.93,36383.43,37010.73,3060],["2015-07-24",37428.93,38056.23,37010.73,37638.03,6440],["2015-07-27",37638.03,37847.13,36801.63,36801.63,12720],["2015-07-28",38474.43,38474.43,36592.53,37010.73,8730],["2015-07-29",37219.83,37219.83,36592.53,37219.83,6140],["2015-07-30",37219.83,37428.93,35965.23,36801.63,13320],["2015-07-31",37219.83,37219.83,35965.23,35965.23,6800],["2015-08-03",36801.63,36801.63,35128.83,36801.63,5430],["2015-08-04",35128.83,36801.63,35128.83,36801.63,3090],["2015-08-05",36801.63,36801.63,36801.63,36801.63,8530],["2015-08-06",36801.63,38056.23,36801.63,37638.03,23880],["2015-08-07",39519.93,39519.93,38056.23,38474.43,7690],["2015-08-10",37847.13,40147.23,37638.03,38056.23,33600],["2015-08-11",38474.43,38474.43,37638.03,37638.03,20060],["2015-08-12",37847.13,37847.13,36801.63,37219.83,41380],["2015-08-13",37219.83,37638.03,36801.63,37638.03,12270],["2015-08-14",37638.03,39310.83,37638.03,38474.43,76890],["2015-08-17",39101.73,39310.83,38683.53,39310.83,75120],["2015-08-18",40983.63,40983.63,39938.13,40147.23,59150],["2015-08-19",39938.13,40147.23,39519.93,40147.23,58420],["2015-08-20",40147.23,40147.23,39519.93,39729.03,53310],["2015-08-21",39938.13,40147.23,38474.43,39938.13,96210],["2015-08-24",39101.73,40147.23,37219.83,38892.63,179120],["2015-08-25",38892.63,40565.43,38892.63,40147.23,102380],["2015-08-26",40356.33,41820.03,40147.23,41401.83,279400],["2015-08-27",40983.63,42238.23,40147.23,40147.23,215380],["2015-08-28",40147.23,41401.83,40147.23,40356.33,18610],["2015-08-31",40774.53,40983.63,39729.03,40565.43,48870],["2015-09-01",40565.43,40774.53,39729.03,40565.43,79320],["2015-09-03",40565.43,40774.53,39729.03,39729.03,148590],["2015-09-04",39938.13,39938.13,39101.73,39310.83,38610],["2015-09-07",39101.73,39101.73,37847.13,37847.13,312240],["2015-09-08",37638.03,39729.03,37638.03,39729.03,80810],["2015-09-09",39729.03,39938.13,39101.73,39310.83,30860],["2015-09-10",39310.83,39310.83,38683.53,38683.53,23280],["2015-09-11",38683.53,39310.83,38683.53,38892.63,69750],["2015-09-14",38892.63,38892.63,38474.43,38683.53,11620],["2015-09-15",38892.63,38892.63,38474.43,38474.43,6190],["2015-09-16",38474.43,38683.53,38474.43,38683.53,6070],["2015-09-17",38892.63,39310.83,38683.53,39101.73,11160],["2015-09-18",39101.73,39519.93,39101.73,39519.93,85830],["2015-09-21",39519.93,39519.93,39101.73,39101.73,4750],["2015-09-22",39101.73,39310.83,38892.63,39310.83,16170],["2015-09-23",39519.93,40147.23,39310.83,39938.13,89760],["2015-09-24",40356.33,40356.33,39729.03,39729.03,91800],["2015-09-25",39729.03,40565.43,39519.93,40356.33,91250],["2015-09-28",40356.33,41192.73,40356.33,40565.43,139020],["2015-09-29",40565.43,40983.63,40147.23,40565.43,100920],["2015-09-30",40565.43,41610.93,40565.43,41192.73,195410],["2015-10-01",41192.73,41610.93,40774.53,41610.93,128870],["2015-10-02",41610.93,44329.24,41610.93,44329.24,129450],["2015-10-05",44329.24,46002.04,43911.04,45165.64,119730],["2015-10-06",45165.64,48093.04,45165.64,48093.04,206120],["2015-10-07",48093.04,48093.04,46420.24,46420.24,68730],["2015-10-08",46420.24,47256.64,45583.84,46838.44,152730],["2015-10-09",46420.24,46838.44,46002.04,46002.04,39110],["2015-10-12",46002.04,46420.24,45583.84,46002.04,53690],["2015-10-13",46002.04,48093.04,46002.04,47256.64,79690],["2015-10-14",47256.64,48929.44,47256.64,48511.24,51630],["2015-10-15",48929.44,49347.64,48511.24,49347.64,26350],["2015-10-16",49347.64,50184.04,48511.24,48929.44,43470],["2015-10-19",48929.44,51020.44,48929.44,50184.04,76330],["2015-10-20",50184.04,53529.64,50184.04,51020.44,85710],["2015-10-21",52275.04,52275.04,51020.44,51856.84,38490],["2015-10-22",53111.44,53111.44,51020.44,53111.44,35110],["2015-10-23",53111.44,53529.64,53111.44,53529.64,29370],["2015-10-26",54366.04,55202.44,53947.84,53947.84,65370],["2015-10-27",53947.84,54366.04,53529.64,54366.04,45790],["2015-10-28",55620.65,55620.65,53529.64,53947.84,17740],["2015-10-29",53947.84,53947.84,51438.64,51856.84,54740],["2015-10-30",51856.84,52275.04,51438.64,52275.04,48940],["2015-11-02",52693.24,52693.24,50602.24,51438.64,24790],["2015-11-03",50184.04,51856.84,50184.04,51856.84,13810],["2015-11-04",51856.84,52275.04,51438.64,52275.04,37770],["2015-11-05",51856.84,52275.04,51438.64,51856.84,22960],["2015-11-06",51856.84,52275.04,50602.24,51438.64,39210],["2015-11-09",51438.64,51856.84,51020.44,51438.64,13730],["2015-11-10",51438.64,51856.84,51438.64,51856.84,8240],["2015-11-11",52275.04,52275.04,51438.64,51856.84,5050],["2015-11-12",52275.04,55202.44,52275.04,55202.44,36960],["2015-11-13",58966.25,58966.25,58129.85,58548.05,210690],["2015-11-16",58966.25,61057.25,58966.25,59802.65,163470],["2015-11-17",59802.65,59802.65,57711.65,58966.25,130600],["2015-11-18",58129.85,59384.45,58129.85,58966.25,219080],["2015-11-19",61057.25,62730.05,59802.65,62730.05,144480],["2015-11-20",63148.25,64821.05,63148.25,64402.85,210110],["2015-11-23",63984.65,66912.05,63566.45,66493.85,51700],["2015-11-24",66493.85,66493.85,62730.05,64821.05,61330],["2015-11-25",64402.85,65239.25,63984.65,64821.05,94790],["2015-11-26",64821.05,64821.05,62730.05,62730.05,126930],["2015-11-27",62311.85,62311.85,60639.05,61893.65,52800],["2015-11-30",61475.45,61893.65,60639.05,61893.65,31990],["2015-12-01",61893.65,62311.85,61057.25,62311.85,46260],["2015-12-02",62311.85,63148.25,61893.65,62730.05,43320],["2015-12-03",63148.25,63148.25,61475.45,61475.45,39680],["2015-12-04",61893.65,61893.65,60220.85,61057.25,39150],["2015-12-07",61057.25,61057.25,59384.45,59802.65,61300],["2015-12-08",59802.65,63566.45,59802.65,62730.05,26570],["2015-12-09",62730.05,62730.05,60639.05,61057.25,11810],["2015-12-10",61057.25,61057.25,59802.65,60220.85,43740],["2015-12-11",60639.05,61057.25,59802.65,60639.05,9680],["2015-12-14",60639.05,63148.25,60220.85,63148.25,32070],["2015-12-15",63148.25,63148.25,62730.05,62730.05,16750],["2015-12-16",63148.25,65657.45,63148.25,64821.05,37620],["2015-12-17",65657.45,66493.85,65239.25,66075.65,38160],["2015-12-18",65239.25,66493.85,65239.25,65657.45,117440],["2015-12-21",65657.45,66075.65,65239.25,65657.45,63370],["2015-12-22",65657.45,65657.45,63566.45,63984.65,41220],["2015-12-23",63984.65,64402.85,61893.65,63148.25,92310],["2015-12-24",63148.25,63566.45,63148.25,63148.25,16530],["2015-12-25",63148.25,63984.65,62730.05,62730.05,17650],["2015-12-28",62730.05,63148.25,61893.65,63148.25,16880],["2015-12-29",63148.25,63566.45,62730.05,63148.25,8980],["2015-12-30",63566.45,64402.85,63148.25,63984.65,19140],["2015-12-31",63566.45,63984.65,63148.25,63984.65,18970],["2016-01-04",63984.65,64402.85,63148.25,63566.45,14080],["2016-01-05",63566.45,63566.45,62730.05,63148.25,52860],["2016-01-06",63148.25,65239.25,63148.25,64821.05,50650],["2016-01-07",65239.25,65239.25,63566.45,64402.85,54260],["2016-01-08",63566.45,64402.85,62730.05,64402.85,26470],["2016-01-11",63984.65,64402.85,62311.85,62311.85,58010],["2016-01-12",62730.05,63148.25,61893.65,63148.25,89580],["2016-01-13",62730.05,63148.25,62730.05,63148.25,126250],["2016-01-14",62311.85,62311.85,61475.45,61893.65,125120],["2016-01-15",61893.65,61893.65,60639.05,60639.05,80160],["2016-01-18",60220.85,60220.85,58129.85,59384.45,85970],["2016-01-19",58966.25,60639.05,58966.25,59384.45,54680],["2016-01-20",59384.45,59384.45,58966.25,59384.45,20550],["2016-01-21",59802.65,59802.65,59384.45,59384.45,33440],["2016-01-22",59802.65,60220.85,58129.85,59384.45,88190],["2016-01-25",59384.45,61057.25,59384.45,59802.65,90640],["2016-01-26",58548.05,58966.25,58129.85,58548.05,38480],["2016-01-27",58548.05,58966.25,58129.85,58129.85,66120],["2016-01-28",58129.85,58129.85,57293.45,57293.45,37270],["2016-01-29",57293.45,57293.45,56457.05,57293.45,53320],["2016-02-01",58548.05,58548.05,57293.45,57293.45,99950],["2016-02-02",57293.45,57293.45,56875.25,56875.25,24880],["2016-02-03",56457.05,56875.25,55620.65,56457.05,73220],["2016-02-04",56457.05,58966.25,56457.05,58548.05,134160],["2016-02-05",58548.05,59384.45,58129.85,58966.25,89370],["2016-02-15",61475.45,61893.65,60639.05,61057.25,24240],["2016-02-16",60639.05,61475.45,60639.05,61057.25,43880],["2016-02-17",61475.45,61893.65,60639.05,61057.25,44930],["2016-02-18",61475.45,61475.45,60639.05,61475.45,31230],["2016-02-19",61057.25,61475.45,61057.25,61475.45,19420],["2016-02-22",61475.45,63566.45,61057.25,63566.45,32350],["2016-02-23",63566.45,66075.65,63566.45,65239.25,36960],["2016-02-24",64402.85,65657.45,63148.25,64402.85,32240],["2016-02-25",64402.85,64821.05,63984.65,63984.65,30620],["2016-02-26",63984.65,64821.05,63984.65,64402.85,17080],["2016-02-29",64402.85,64402.85,63566.45,63984.65,26650],["2016-03-01",63984.65,68166.66,63984.65,68166.66,256990],["2016-03-02",69003.06,70675.86,68584.86,70675.86,94910],["2016-03-03",70675.86,70675.86,69421.26,69839.46,24740],["2016-03-04",70257.66,70257.66,69421.26,69839.46,46230],["2016-03-07",69839.46,73185.06,69839.46,70257.66,84530],["2016-03-08",70257.66,72766.86,70257.66,72766.86,132120],["2016-03-09",72766.86,72766.86,70257.66,71512.26,115250],["2016-03-10",71930.46,72348.66,71512.26,72348.66,117540],["2016-03-11",72348.66,72766.86,70675.86,72766.86,81260],["2016-03-14",72766.86,72766.86,71094.06,71094.06,82400],["2016-03-15",71094.06,71094.06,69839.46,69839.46,29830],["2016-03-16",69839.46,71930.46,69839.46,71094.06,40390],["2016-03-17",71094.06,74021.46,71094.06,73185.06,116920],["2016-03-18",73185.06,73185.06,72766.86,72766.86,26960],["2016-03-21",73185.06,73603.26,71930.46,72766.86,23970],["2016-03-22",71930.46,72766.86,71094.06,71512.26,37550],["2016-03-23",71512.26,74021.46,71512.26,73185.06,98170],["2016-03-24",73185.06,77785.26,72766.86,76530.66,66940],["2016-03-25",76948.86,78203.46,75694.26,77367.06,8980],["2016-03-28",79876.27,81130.87,79876.27,80712.67,71190],["2016-03-29",83221.87,83221.87,78621.66,78621.66,73040],["2016-03-30",78621.66,79876.27,78203.46,79876.27,19760],["2016-03-31",79876.27,79876.27,78203.46,78621.66,52750],["2016-04-01",78621.66,79039.86,75694.26,78203.46,25570],["2016-04-04",78203.46,80712.67,76530.66,76530.66,88630],["2016-04-05",76530.66,76530.66,74021.46,75276.06,133320],["2016-04-06",74857.86,76112.46,74439.66,74439.66,80160],["2016-04-07",74857.86,75694.26,74021.46,74439.66,69280],["2016-04-08",75694.26,75694.26,73603.26,74021.46,76910],["2016-04-11",74021.46,75694.26,74021.46,74857.86,88910],["2016-04-12",76112.46,77785.26,74857.86,75694.26,120620],["2016-04-13",76112.46,76112.46,73603.26,73603.26,142290],["2016-04-14",73603.26,73603.26,71094.06,71930.46,145940],["2016-04-15",71930.46,72348.66,69839.46,69839.46,92340],["2016-04-19",69839.46,70257.66,66912.05,69839.46,215910],["2016-04-20",69839.46,71512.26,69839.46,71094.06,205680],["2016-04-21",74439.66,74439.66,71094.06,71094.06,356510],["2016-04-22",72766.86,72766.86,70675.86,71094.06,158380],["2016-04-25",71930.46,71930.46,71094.06,71094.06,188500],["2016-04-26",71512.26,73185.06,70675.86,72348.66,128050],["2016-04-27",73185.06,74439.66,72766.86,73603.26,137000],["2016-04-28",73603.26,74021.46,72766.86,72766.86,115410],["2016-04-29",72766.86,72766.86,71930.46,72766.86,143490],["2016-05-04",72766.86,73185.06,72348.66,72766.86,202120],["2016-05-05",73185.06,73185.06,71512.26,71930.46,82050],["2016-05-06",71930.46,73603.26,71930.46,73185.06,72030],["2016-05-09",73832.71,74696.26,73400.94,74264.49,76020],["2016-05-10",73832.71,73832.71,72969.17,72969.17,47480],["2016-05-11",73400.94,77286.88,73400.94,77286.88,233350],["2016-05-12",77718.65,77718.65,75991.57,76423.34,182850],["2016-05-13",76423.34,76423.34,75559.8,75991.57,81710],["2016-05-16",75991.57,75991.57,75128.03,75128.03,133250],["2016-05-17",75559.8,75991.57,74696.26,75991.57,121320],["2016-05-18",75991.57,75991.57,74696.26,75128.03,35930],["2016-05-19",74696.26,74696.26,74264.49,74264.49,49200],["2016-05-20",74264.49,74264.49,73832.71,74264.49,60090],["2016-05-23",74264.49,74696.26,73400.94,74696.26,53880],["2016-05-24",75128.03,76423.34,75128.03,75559.8,138610],["2016-05-25",75991.57,76423.34,75559.8,76423.34,116790],["2016-05-26",76423.34,76423.34,75128.03,75559.8,35460],["2016-05-27",75128.03,75991.57,75128.03,75559.8,63800],["2016-05-30",75128.03,75128.03,74696.26,74696.26,68900],["2016-05-31",75559.8,75991.57,74264.49,75991.57,61090],["2016-06-01",75991.57,76855.11,75128.03,76855.11,101050],["2016-06-02",76855.11,76855.11,75991.57,76423.34,62060],["2016-06-03",76423.34,77286.88,75991.57,77286.88,60780],["2016-06-06",77286.88,77718.65,76423.34,76855.11,93890],["2016-06-07",76855.11,77718.65,76855.11,77718.65,36670],["2016-06-08",76855.11,81604.58,76423.34,81604.58,219610],["2016-06-09",81604.58,81604.58,80309.27,80309.27,57360],["2016-06-10",80741.04,81172.81,80309.27,80741.04,38010],["2016-06-13",79877.5,80309.27,78150.42,78582.19,129540],["2016-06-14",78582.19,79445.73,78150.42,79445.73,54330],["2016-06-15",79445.73,83331.66,79013.96,82899.89,125270],["2016-06-16",84195.2,86354.05,84195.2,84626.97,167410],["2016-06-17",84626.97,84626.97,83331.66,84195.2,64950],["2016-06-20",85058.74,86354.05,85058.74,86354.05,81910],["2016-06-21",86785.82,87649.36,85058.74,85058.74,131790],["2016-06-22",85058.74,85922.28,85058.74,85490.51,37750],["2016-06-23",85490.51,86354.05,85058.74,86354.05,62580],["2016-06-24",85922.28,85922.28,80309.27,84195.2,239210],["2016-06-27",83331.66,83331.66,80741.04,81604.58,188600],["2016-06-28",82036.35,83331.66,82036.35,83331.66,49820],["2016-06-29",84195.2,85058.74,83763.43,84195.2,78460],["2016-06-30",84195.2,85058.74,83331.66,83331.66,57980],["2016-07-01",83763.43,85058.74,83763.43,84626.97,55020],["2016-07-04",85058.74,85058.74,84195.2,84195.2,62090],["2016-07-05",84626.97,87217.59,84626.97,86785.82,238080],["2016-07-06",86354.05,88081.13,85922.28,88081.13,138880],["2016-07-07",88512.9,90671.76,88081.13,90671.76,131630],["2016-07-08",90671.76,91103.53,89376.44,90671.76,66240],["2016-07-11",90671.76,90671.76,87217.59,88944.67,135050],["2016-07-12",89376.44,89808.21,87649.36,89808.21,61800],["2016-07-13",89808.21,91535.3,89808.21,91535.3,107150],["2016-07-14",91535.3,93694.15,90671.76,92830.61,127120],["2016-07-15",92830.61,92830.61,89808.21,91967.07,67140],["2016-07-18",91967.07,94125.92,91967.07,94125.92,69890],["2016-07-19",94125.92,95853.0,92398.84,93694.15,136790],["2016-07-20",94557.69,95853.0,93694.15,94989.46,97600],["2016-07-21",101034.24,101034.24,96716.54,97148.31,202830],["2016-07-22",97148.31,97148.31,94125.92,96716.54,84780],["2016-07-25",96716.54,97148.31,95853.0,95853.0,66470],["2016-07-26",95853.0,95853.0,94125.92,95853.0,82170],["2016-07-27",95853.0,97148.31,94989.46,97148.31,48300],["2016-07-28",97580.08,98011.85,96716.54,97148.31,72860],["2016-07-29",97148.31,97580.08,95853.0,95853.0,65460],["2016-08-01",96284.77,96284.77,94989.46,95853.0,32260],["2016-08-02",94557.69,94989.46,93262.38,93262.38,132120],["2016-08-03",92830.61,92830.61,91535.3,91535.3,94620],["2016-08-04",90239.98,92398.84,90239.98,90239.98,84150],["2016-08-05",89376.44,89808.21,87217.59,88944.67,129150],["2016-08-08",88512.9,88944.67,86785.82,87649.36,171190],["2016-08-09",87217.59,89376.44,87217.59,88944.67,78670],["2016-08-10",88944.67,91967.07,88944.67,91535.3,157660],["2016-08-11",91535.3,92830.61,91103.53,92830.61,167150],["2016-08-12",93262.38,93694.15,91535.3,91967.07,97900],["2016-08-15",91535.3,92830.61,91103.53,92830.61,64580],["2016-08-16",93262.38,94125.92,92830.61,93262.38,73710],["2016-08-17",93694.15,95853.0,92830.61,95853.0,126040],["2016-08-18",96716.54,98443.62,95853.0,98443.62,158760],["2016-08-19",98443.62,98875.39,96716.54,96716.54,88920],["2016-08-22",96716.54,97148.31,95421.23,95421.23,63030],["2016-08-23",94989.46,95421.23,93694.15,94989.46,83300],["2016-08-24",94989.46,96716.54,94557.69,96716.54,71480],["2016-08-25",96284.77,98011.85,95853.0,98011.85,108450],["2016-08-26",98011.85,98443.62,97148.31,98011.85,104130],["2016-08-29",97580.08,100170.7,97580.08,98011.85,168150],["2016-08-30",98011.85,102329.55,98011.85,102329.55,218720],["2016-08-31",102761.32,104920.17,101897.78,104920.17,151750],["2016-09-01",105351.94,107510.8,103624.86,107079.03,183320],["2016-09-05",107510.8,111828.5,107079.03,109669.65,185140],["2016-09-06",110101.42,110964.96,108806.11,110964.96,112430],["2016-09-07",111396.73,111396.73,109237.88,111396.73,112390],["2016-09-08",111396.73,114419.12,110964.96,114419.12,116230],["2016-09-09",114419.12,117441.51,114419.12,114850.89,105210],["2016-09-12",113253.34,114419.12,110533.19,111396.73,108440],["2016-09-13",111396.73,111396.73,107510.8,108374.34,134640],["2016-09-14",108374.34,110835.43,107942.57,110101.42,77120],["2016-09-15",109237.88,112173.91,109237.88,111137.67,46910],["2016-09-16",112260.27,114419.12,111396.73,112562.51,113630],["2016-09-19",112260.27,113037.45,110101.42,110101.42,140480],["2016-09-20",108849.28,110964.96,108849.28,110964.96,60000],["2016-09-21",110964.96,110964.96,106215.48,107510.8,235550],["2016-09-22",107510.8,107942.57,107035.85,107467.62,100550],["2016-09-23",107510.8,107510.8,103668.04,104488.4,73300],["2016-09-26",104488.4,107294.91,104488.4,106431.37,399207],["2016-09-27",107726.68,108806.11,106647.25,108806.11,57970],["2016-09-28",109626.47,112130.74,108806.11,111612.61,88970],["2016-09-29",111612.61,112951.1,111396.73,112260.27,100210],["2016-09-30",111828.5,112476.15,111396.73,112087.56,92130],["2016-10-03",116146.2,119168.59,114850.89,116448.44,158660],["2016-10-04",117873.28,118305.05,112260.27,113123.81,231640],["2016-10-05",113123.81,113987.35,110964.96,112044.38,67620],["2016-10-06",110964.96,112260.27,108460.69,109237.88,151880],["2016-10-07",108806.11,109237.88,104833.82,107510.8,142090],["2016-10-10",107510.8,109151.52,103624.86,105308.77,105840],["2016-10-11",105654.18,107942.57,104186.16,107942.57,152190],["2016-10-12",108503.87,108503.87,106863.14,107942.57,89170],["2016-10-13",107726.68,110533.19,107510.8,109669.65,208410],["2016-10-14",111396.73,111396.73,109756.0,110144.59,204370],["2016-10-17",113411.66,113929.78,110302.91,110475.62,87620],["2016-10-18",108518.26,109381.8,107079.03,107654.72,110960],["2016-10-19",107654.72,109093.95,107654.72,108230.41,86750],["2016-10-20",109439.37,111684.57,104258.13,105064.1,326030],["2016-10-21",105064.1,105351.94,100170.7,101322.09,241380],["2016-10-24",101264.52,101264.52,97004.39,97867.93,304690],["2016-10-25",96716.54,104718.68,94528.9,101322.09,295480],["2016-10-26",101322.09,103106.74,100458.55,101897.78,80120],["2016-10-27",101897.78,104776.25,100803.96,103279.45,191650],["2016-10-28",103279.45,107079.03,103279.45,107079.03,165260],["2016-10-31",107079.03,112835.96,105351.94,112260.27,336520],["2016-11-01",111396.73,112260.27,108921.25,109381.8,165680],["2016-11-02",107654.72,109381.8,106503.33,106503.33,161790],["2016-11-03",104776.25,106503.33,100746.39,103740.0,164320],["2016-11-04",103740.0,104718.68,102646.18,103337.02,52330],["2016-11-07",103624.86,106503.33,103509.72,105064.1,89900],["2016-11-08",106445.76,106503.33,104200.56,104948.96,85100],["2016-11-09",104833.82,104833.82,99307.16,103049.17,249230],["2016-11-10",105236.81,105351.94,103624.86,104142.99,122920],["2016-11-11",104200.56,104776.25,102761.32,103797.57,46150],["2016-11-14",102991.6,104776.25,102531.05,103624.86,102340],["2016-11-15",103624.86,103624.86,102473.48,102588.61,118130],["2016-11-16",102588.61,103164.31,100861.53,101034.24,137420],["2016-11-17",100976.67,102473.48,100976.67,101206.95,73500],["2016-11-18",101322.09,101379.66,99192.02,100055.56,130370],["2016-11-21",100746.39,101091.81,100055.56,100055.56,55160],["2016-11-22",99652.58,100170.7,99019.31,99076.88,74620],["2016-11-23",99019.31,100631.26,98789.04,99595.01,100170],["2016-11-24",99076.88,100170.7,97983.07,98155.77,97010],["2016-11-25",98443.62,98443.62,95565.15,97177.09,158980],["2016-11-28",97177.09,97177.09,95047.03,96428.69,103070],["2016-11-29",96658.97,96716.54,95047.03,95047.03,61240],["2016-11-30",94989.46,99019.31,94586.47,99019.31,126040],["2016-12-01",99019.31,100055.56,98386.05,98731.47,53040],["2016-12-02",98155.77,98731.47,96428.69,97234.66,41030],["2016-12-05",97234.66,97234.66,95853.0,96255.98,74120],["2016-12-06",96716.54,98961.74,96428.69,96716.54,107290],["2016-12-07",96428.69,99134.45,96140.85,98731.47,101450],["2016-12-08",98731.47,99019.31,97810.36,98961.74,68440],["2016-12-09",99019.31,103567.29,99019.31,102185.63,238190],["2016-12-12",102128.06,103624.86,101782.64,102473.48,151300],["2016-12-13",102473.48,102761.32,99019.31,101034.24,118240],["2016-12-14",101206.95,103049.17,100285.84,102473.48,128830],["2016-12-15",102473.48,102531.05,101379.66,102128.06,272200],["2016-12-16",101897.78,105754.93,101609.94,105639.79,266800],["2016-12-19",106445.76,107482.01,105351.94,105351.94,152110],["2016-12-20",105351.94,106503.33,104085.42,104545.97,109320],["2016-12-21",105351.94,105351.94,103049.17,104545.97,160750],["2016-12-22",104776.25,105870.07,103912.71,104776.25,132340],["2016-12-23",105639.79,105639.79,104430.83,105006.53,257180],["2016-12-26",104891.39,106100.35,104718.68,106100.35,110120],["2016-12-27",106791.18,106791.18,104200.56,104200.56,98900],["2016-12-28",104200.56,104200.56,102761.32,102934.03,99540],["2016-12-29",102934.03,104142.99,102012.92,103567.29,204398],["2016-12-30",103567.29,105064.1,102818.89,105064.1,124660],["2017-01-03",104258.13,105064.1,104200.56,104891.39,86650],["2017-01-04",104891.39,105351.94,104258.13,104948.96,62570],["2017-01-05",104948.96,104948.96,103682.43,104488.4,63640],["2017-01-06",104718.68,104718.68,102588.61,102588.61,177610],["2017-01-09",102473.48,102588.61,99882.85,100631.26,253570],["2017-01-10",101206.95,101609.94,99882.85,101322.09,81990],["2017-01-11",102128.06,103049.17,101379.66,103049.17,74360],["2017-01-12",103049.17,104200.56,102473.48,103049.17,130800],["2017-01-13",102703.75,103049.17,102588.61,103049.17,51670],["2017-01-16",102991.6,103567.29,102185.63,102473.48,64760],["2017-01-17",102934.03,103337.02,101897.78,103279.45,74740],["2017-01-18",103337.02,103509.72,103049.17,103279.45,69120],["2017-01-19",103049.17,105582.22,103049.17,105409.51,391090],["2017-01-20",105409.51,107597.15,105409.51,107597.15,277980],["2017-01-23",108172.84,108172.84,106445.76,107654.72,115800],["2017-01-24",107539.58,109554.51,106560.9,109266.66,194160],["2017-01-25",108806.11,111684.57,108806.11,111396.73,190750],["2017-02-02",112202.7,112490.55,110533.19,111454.3,144360],["2017-02-03",111454.3,111454.3,109093.95,109093.95,203060],["2017-02-06",109093.95,110533.19,107654.72,109957.49,134210],["2017-02-07",109957.49,111454.3,109266.66,109381.8,197450],["2017-02-08",109381.8,109899.92,109093.95,109899.92,65960],["2017-02-09",109957.49,113296.52,109899.92,112720.82,199980],["2017-02-10",112720.82,115081.17,112720.82,114332.77,146670],["2017-02-13",114332.77,115023.6,113411.66,114966.03,108530],["2017-02-14",114966.03,114966.03,113411.66,113584.36,177640],["2017-02-15",112663.25,115138.74,112663.25,115138.74,125590],["2017-02-16",115138.74,118765.61,115138.74,115772.0,190240],["2017-02-17",115714.43,118592.9,115138.74,118592.9,167910],["2017-02-20",119168.59,122047.06,118880.75,120607.83,141920],["2017-02-21",120838.1,120838.1,119283.73,119744.29,123690],["2017-02-22",119341.3,121989.49,118650.47,120319.98,113600],["2017-02-23",120319.98,120435.12,116865.82,117441.51,205620],["2017-02-24",118017.21,118477.76,116290.12,116865.82,154950],["2017-02-27",116865.82,118880.75,116290.12,118305.05,142720],["2017-02-28",118823.18,119111.02,115714.43,115714.43,108810],["2017-03-01",115138.74,116290.12,113929.78,116232.55,149080],["2017-03-02",116232.55,117383.94,116174.99,116462.83,51700],["2017-03-03",116462.83,117153.66,115887.14,116635.54,53440],["2017-03-06",116808.25,117153.66,112835.96,112835.96,820973],["2017-03-07",112835.96,114563.04,112835.96,113526.79,426780],["2017-03-08",113987.35,114044.92,112490.55,112720.82,368819],["2017-03-09",112835.96,113181.38,110821.03,110821.03,167140],["2017-03-10",111051.31,112432.98,110590.76,111684.57,397210],["2017-03-13",111684.57,115081.17,110533.19,115081.17,315350],["2017-03-14",115138.74,115714.43,113987.35,115138.74,305100],["2017-03-15",115541.72,115541.72,113296.52,113411.66,316460],["2017-03-16",113469.23,115081.17,113123.81,114275.2,64200],["2017-03-17",115023.6,116290.12,113987.35,115138.74,364070],["2017-03-20",116290.12,117729.36,116290.12,117153.66,377118],["2017-03-21",118017.21,119168.59,117153.66,118017.21,335940],["2017-03-22",118592.9,118823.18,116693.11,116808.25,234450],["2017-03-23",115829.57,117326.37,115829.57,117153.66,132040],["2017-03-24",117441.51,119456.44,117441.51,118592.9,274460],["2017-03-27",119168.59,123774.14,118592.9,123774.14,294170],["2017-03-28",123774.14,123774.14,121471.37,122047.06,107310],["2017-03-29",122622.75,124349.84,121471.37,122047.06,124180],["2017-03-30",122047.06,123198.45,119744.29,119744.29,103230],["2017-03-31",120607.83,120895.67,119168.59,120550.26,69220],["2017-04-03",119744.29,120607.83,118132.34,118305.05,173018],["2017-04-04",118305.05,118305.05,116174.99,117441.51,223600],["2017-04-05",116865.82,116865.82,114966.03,115023.6,306900],["2017-04-07",115138.74,116865.82,113987.35,116865.82,308700],["2017-04-10",116577.97,118420.19,116117.42,118420.19,99010],["2017-04-11",118420.19,120032.13,117729.36,118017.21,375640],["2017-04-12",117441.51,117556.65,115196.31,116232.55,139520],["2017-04-13",115714.43,117441.51,115714.43,116290.12,81710],["2017-04-14",115714.43,115772.0,113987.35,114563.04,162870],["2017-04-17",115138.74,116117.42,114505.47,114563.04,136000],["2017-04-18",114563.04,115714.43,113123.81,115714.43,168770],["2017-04-19",115714.43,117326.37,115138.74,116577.97,196000],["2017-04-20",116865.82,118305.05,116290.12,117614.22,211790],["2017-04-21",118017.21,118017.21,117153.66,117671.79,246000],["2017-04-24",117729.36,118017.21,115714.43,116405.26,118150],["2017-04-25",116405.26,117729.36,116174.99,117268.8,98910],["2017-04-26",117671.79,117959.64,117268.8,117441.51,97960],["2017-04-27",117959.64,118765.61,117499.08,118017.21,117880],["2017-04-28",118535.33,118535.33,116750.68,117441.51,63580],["2017-05-03",117441.51,118017.21,116405.26,116405.26,49130],["2017-05-04",115714.43,116174.99,114850.89,115023.6,178850],["2017-05-05",115023.6,115772.0,114908.46,115426.58,49820],["2017-05-08",115772.0,116290.12,115081.17,116002.28,184560],["2017-05-09",116290.12,117383.94,116117.42,117153.66,98100],["2017-05-10",117153.66,117671.79,116347.69,116577.97,59000],["2017-05-11",116577.97,116577.97,115656.86,116002.28,108180],["2017-05-12",115772.0,116405.26,115599.29,115714.43,76290],["2017-05-15",115253.88,117383.94,114966.03,116865.82,125820],["2017-05-16",116865.82,117383.94,115714.43,115714.43,72810],["2017-05-17",115714.43,117211.23,115714.43,117096.1,105170],["2017-05-18",117383.94,117383.94,116462.83,116577.97,90620],["2017-05-19",116865.82,116865.82,115714.43,116290.12,100370],["2017-05-22",116290.12,116347.69,115138.74,115541.72,173280],["2017-05-23",115541.72,115599.29,114620.61,115138.74,121650],["2017-05-24",115541.72,116290.12,115138.74,115714.43,156060],["2017-05-25",116290.12,120895.67,115599.29,120895.67,273420],["2017-05-26",121413.8,123774.14,120895.67,122622.75,323350],["2017-05-29",122910.6,123543.86,121816.78,122622.75,213210],["2017-05-30",123198.45,124004.42,119744.29,119744.29,211460],["2017-05-31",118592.9,123486.3,118592.9,123198.45,248720],["2017-06-01",123198.45,123198.45,122047.06,122910.6,146270],["2017-06-02",122910.6,122910.6,121183.52,122622.75,113920],["2017-06-05",122910.6,123140.88,120377.55,120492.69,202150],["2017-06-06",119744.29,122047.06,119744.29,121528.94,105740],["2017-06-07",121298.66,122910.6,120895.67,122047.06,142500],["2017-06-08",121759.21,122507.62,121471.37,121816.78,122350],["2017-06-09",121010.81,122047.06,120377.55,120492.69,186440],["2017-06-12",120895.67,120895.67,119744.29,120665.4,180320],["2017-06-13",120032.13,121183.52,120032.13,121068.38,55850],["2017-06-14",120953.24,125098.24,120895.67,125098.24,290390],["2017-06-15",125789.07,125961.78,124004.42,124349.84,79140],["2017-06-16",126652.61,126652.61,124349.84,124925.53,94560],["2017-06-19",124925.53,125443.65,124637.68,124925.53,141010],["2017-06-20",124925.53,125846.64,123198.45,124464.97,246390],["2017-06-21",124349.84,124349.84,122047.06,123774.14,200310],["2017-06-22",123774.14,124292.27,123198.45,123889.28,103610],["2017-06-23",124349.84,128667.54,122795.46,125789.07,232120],["2017-06-26",126076.92,126076.92,124349.84,125501.22,82800],["2017-06-27",125501.22,126076.92,124983.1,125789.07,122970],["2017-06-28",125789.07,126364.76,125501.22,125904.21,162730],["2017-06-29",125789.07,126076.92,124407.41,125961.78,156660],["2017-06-30",126076.92,126076.92,124349.84,124637.68,89990],["2017-07-03",124349.84,124349.84,121528.94,121759.21,158770],["2017-07-04",121759.21,122910.6,120780.53,122910.6,123960],["2017-07-05",123198.45,124637.68,122853.03,124349.84,103040],["2017-07-06",124349.84,125386.08,123774.14,125213.38,117310],["2017-07-07",124925.53,125213.38,123774.14,123774.14,74310],["2017-07-10",123774.14,123774.14,122622.75,123198.45,130230],["2017-07-11",123198.45,124061.99,121931.92,122910.6,203610],["2017-07-12",123774.14,123774.14,122047.06,122622.75,122850],["2017-07-13",123486.3,123774.14,122162.2,123774.14,162410],["2017-07-14",123774.14,123774.14,123083.31,123716.57,155270],["2017-07-17",122392.48,123198.45,121183.52,123140.88,211130],["2017-07-18",123140.88,123140.88,120895.67,120895.67,187590],["2017-07-19",120895.67,121816.78,120032.13,120032.13,188720],["2017-07-20",116290.12,119168.59,116002.28,116290.12,307570],["2017-07-21",117729.36,117729.36,112260.27,112260.27,305490],["2017-07-24",111972.42,113699.5,109266.66,113699.5,279320],["2017-07-25",113699.5,113699.5,111454.3,112835.96,245010],["2017-07-26",113987.35,115138.74,113296.52,113929.78,197870],["2017-07-27",113929.78,115023.6,113757.07,114563.04,93980],["2017-07-28",114563.04,117441.51,113872.21,117441.51,120940],["2017-07-31",117441.51,120032.13,116290.12,119916.99,111500],["2017-08-01",119916.99,120838.1,117441.51,120838.1,131500],["2017-08-02",117441.51,120780.53,117441.51,120780.53,149110],["2017-08-03",118880.75,120953.24,118880.75,120204.84,82450],["2017-08-04",119744.29,120435.12,119744.29,120319.98,79590],["2017-08-07",120319.98,121759.21,120204.84,121471.37,94820],["2017-08-08",122047.06,122507.62,121471.37,121874.35,68070],["2017-08-09",121874.35,121874.35,119514.01,120262.41,94600],["2017-08-10",120032.13,121759.21,120032.13,120895.67,74330],["2017-08-11",120895.67,120895.67,119168.59,119916.99,36670],["2017-08-14",119916.99,120492.69,119916.99,120204.84,57390],["2017-08-15",120032.13,120319.98,120032.13,120089.7,84210],["2017-08-16",120032.13,121989.49,120032.13,121931.92,77730],["2017-08-17",122162.2,123198.45,120895.67,120895.67,91930],["2017-08-18",120895.67,121183.52,120319.98,120319.98,60100],["2017-08-21",120319.98,120895.67,120319.98,120550.26,391750],["2017-08-22",120319.98,122047.06,120319.98,120895.67,364370],["2017-08-23",120895.67,121471.37,120895.67,121471.37,338800],["2017-08-24",121471.37,123889.28,121471.37,123198.45,387010],["2017-08-25",122047.06,123946.85,122047.06,123774.14,368230],["2017-08-28",124234.7,124234.7,122622.75,123716.57,348260],["2017-08-29",122910.6,123716.57,122622.75,122910.6,378380],["2017-08-30",124384.35,124384.35,122851.65,123146.4,426620],["2017-08-31",123500.1,123500.1,122910.6,123205.35,411150],["2017-09-01",123323.25,123794.85,122615.85,122674.8,336980],["2017-09-05",123794.85,123794.85,122321.1,123205.35,345140],["2017-09-06",123205.35,123205.35,122321.1,122733.75,356940],["2017-09-07",122792.7,123205.35,122615.85,122792.7,329890],["2017-09-08",122792.7,123559.05,122792.7,123441.15,367510],["2017-09-11",123794.85,124679.1,122910.6,123028.5,365620],["2017-09-12",122674.8,123500.1,122674.8,123205.35,377200],["2017-09-13",123205.35,124384.35,122380.05,124384.35,416930],["2017-09-14",124384.35,125858.1,123794.85,125563.35,410420],["2017-09-15",125681.25,126093.9,125563.35,125622.3,371200],["2017-09-18",125622.3,125681.25,123205.35,124384.35,343500],["2017-09-19",124384.35,124973.85,122969.55,123794.85,338310],["2017-09-20",123794.85,124384.35,123205.35,123735.9,343760],["2017-09-21",124266.45,124266.45,123618.0,123618.0,336270],["2017-09-22",123500.1,124384.35,123500.1,123794.85,356550],["2017-09-25",123794.85,123794.85,122969.55,123028.5,332010],["2017-09-26",123028.5,123676.95,122615.85,123264.3,353450],["2017-09-27",123264.3,124384.35,123205.35,123676.95,364740],["2017-09-28",123676.95,124089.6,122674.8,122674.8,342720],["2017-09-29",122439.0,123205.35,122380.05,122615.85,355720],["2017-10-02",122615.85,123028.5,121731.6,122026.35,332200],["2017-10-03",122497.95,122497.95,119078.86,120552.6,419260],["2017-10-04",119727.31,122733.75,119727.31,122615.85,337950],["2017-10-05",123205.35,123205.35,121260.0,121436.85,398010],["2017-10-06",121436.85,121731.6,119727.31,119727.31,383120],["2017-10-09",120139.95,120375.75,119196.76,119668.36,363270],["2017-10-10",119668.36,120198.9,118843.06,119668.36,357440],["2017-10-11",119255.71,122615.85,119255.71,122026.35,356110],["2017-10-12",121731.6,122321.1,121731.6,122026.35,93930],["2017-10-13",122026.35,122026.35,120847.35,122026.35,138670],["2017-10-16",122615.85,124973.85,122615.85,124325.4,216490],["2017-10-17",124973.85,125563.35,124679.1,125209.65,178670],["2017-10-18",125563.35,126624.45,125268.6,125563.35,140000],["2017-10-19",125563.35,126093.9,124384.35,125563.35,120990],["2017-10-20",125563.35,126860.25,125563.35,126152.85,151590],["2017-10-23",126742.35,126742.35,122203.2,122556.9,173280],["2017-10-24",122085.3,125563.35,121436.85,123794.85,110070],["2017-10-25",124384.35,124914.9,122969.55,123794.85,16590],["2017-10-26",123794.85,124384.35,123205.35,123794.85,111970],["2017-10-27",123794.85,126152.85,123794.85,126152.85,164876],["2017-10-30",127331.85,131399.39,126860.25,131399.39,419496],["2017-10-31",132637.34,132755.24,128510.84,128510.84,173646],["2017-11-01",129630.89,132047.84,129100.34,130868.84,161196],["2017-11-02",130868.84,133816.34,130868.84,133226.84,308446],["2017-11-03",133226.84,133521.59,131988.89,132637.34,126036],["2017-11-06",134405.84,140300.83,132637.34,140300.83,156320],["2017-11-07",138532.33,139298.68,130809.89,138944.98,124280],["2017-11-08",138944.98,141420.88,138827.08,139121.83,195690],["2017-11-09",139121.83,139239.73,135290.09,135584.84,105390],["2017-11-10",135584.84,138532.33,134877.44,136174.34,220450],["2017-11-13",136174.34,139121.83,134995.34,138532.33,102900],["2017-11-14",139652.38,141479.83,138532.33,140890.33,378740],["2017-11-15",140890.33,144368.38,138532.33,140123.98,136380],["2017-11-16",137942.83,140300.83,136763.83,137942.83,156970],["2017-11-17",137942.83,138827.08,135407.99,136174.34,140140],["2017-11-20",136174.34,136174.34,133816.34,134170.04,147440],["2017-11-21",135584.84,138827.08,134405.84,135997.49,107120],["2017-11-22",135584.84,137942.83,135584.84,137294.38,35610],["2017-11-23",137294.38,140890.33,136174.34,137942.83,702370],["2017-11-24",138532.33,138532.33,136940.68,138119.68,355530],["2017-11-27",138237.58,138237.58,136174.34,136469.09,372746],["2017-11-28",136469.09,137058.58,133757.39,134936.39,781046],["2017-11-29",133816.34,136763.83,133698.44,136174.34,776646],["2017-11-30",137235.43,137235.43,133934.24,133993.19,162530],["2017-12-01",133993.19,134995.34,133226.84,134052.14,122560],["2017-12-04",134405.84,136174.34,132932.09,133226.84,206590],["2017-12-05",134995.34,134995.34,132637.34,132637.34,145230],["2017-12-06",132637.34,132637.34,130279.34,131163.59,281780],["2017-12-07",130279.34,132047.84,127803.45,127862.4,204900],["2017-12-08",127508.7,127508.7,125327.55,126211.8,262790],["2017-12-11",126211.8,129454.04,125563.35,126742.35,145820],["2017-12-12",127331.85,128805.59,125445.45,128569.79,139360],["2017-12-13",131929.94,131929.94,128510.84,128628.74,107600],["2017-12-14",128628.74,131458.34,127921.35,130927.79,91810],["2017-12-15",130338.29,136115.39,130279.34,133226.84,234670],["2017-12-18",133226.84,134700.59,133226.84,133521.59,155360],["2017-12-19",133521.59,134111.09,129689.84,131988.89,322530],["2017-12-20",131988.89,132637.34,127331.85,128510.84,312600],["2017-12-21",128510.84,129984.59,127331.85,128510.84,342470],["2017-12-22",128510.84,128510.84,125622.3,126329.7,389559],["2017-12-25",128510.84,129100.34,126742.35,129100.34,20110],["2017-12-26",128510.84,129748.79,127331.85,129100.34,33150],["2017-12-27",130809.89,130809.89,128569.79,129100.34,76910],["2017-12-28",129689.84,131458.34,128805.59,131458.34,115130],["2017-12-29",131458.34,133816.34,131458.34,133521.59,290020],["2018-01-02",133521.59,134995.34,133521.59,134111.09,135703],["2018-01-03",134700.59,134700.59,132814.19,133816.34,194843],["2018-01-04",134052.14,135584.84,126742.35,135584.84,421850],["2018-01-05",135584.84,137412.28,134111.09,134111.09,417170],["2018-01-08",134111.09,134995.34,132047.84,132637.34,404570],["2018-01-09",133226.84,133816.34,131517.29,133226.84,157460],["2018-01-10",132637.34,133757.39,130279.34,132047.84,107780],["2018-01-11",130986.74,131045.69,128510.84,128510.84,124130],["2018-01-12",126152.85,130574.09,126152.85,130279.34,265920],["2018-01-15",130574.09,130574.09,128687.69,130220.39,89300],["2018-01-16",129689.84,130220.39,127449.75,127449.75,191710],["2018-01-17",129689.84,129689.84,125858.1,126152.85,274840],["2018-01-18",126152.85,126152.85,123618.0,123794.85,318370],["2018-01-19",123794.85,126683.4,122497.95,124384.35,319350],["2018-01-22",124384.35,124384.35,121436.85,121436.85,234460],["2018-01-25",121436.85,121436.85,116661.91,117310.36,412050],["2018-01-26",117310.36,117310.36,112004.86,112594.36,538940],["2018-01-29",112004.86,113183.86,105991.97,113183.86,1167703],["2018-01-30",113419.66,121083.15,111356.42,121083.15,714493],["2018-01-31",120847.35,120847.35,116131.36,118489.36,131003],["2018-02-01",115541.86,117899.86,111356.42,114362.86,417103],["2018-02-02",114362.86,114421.81,109646.87,109646.87,250473],["2018-02-05",109646.87,114068.11,108114.17,110884.82,374120],["2018-02-06",103751.87,107878.37,103162.38,103162.38,772360],["2018-02-07",106994.12,109057.37,104930.87,106345.67,366860],["2018-02-08",106109.87,106345.67,102572.88,104341.37,138700],["2018-02-09",101393.88,107288.87,100804.38,106699.37,141470],["2018-02-12",108467.87,112476.46,108467.87,110590.07,115060],["2018-02-13",112535.41,112594.36,110825.87,111592.22,76230],["2018-02-21",112594.36,112594.36,108467.87,109057.37,151210],["2018-02-22",109057.37,109057.37,104930.87,106050.92,246000],["2018-02-23",106109.87,107583.62,104341.37,106699.37,198380],["2018-02-26",106699.37,109352.12,106109.87,106109.87,115120],["2018-02-27",106109.87,108467.87,106109.87,108467.87,136080],["2018-02-28",107288.87,107347.82,106109.87,106699.37,117430],["2018-03-01",106109.87,106581.47,103633.97,103633.97,242330],["2018-03-02",103162.38,103751.87,101452.83,102454.98,174650],["2018-03-05",103162.38,107878.37,102867.63,105225.62,333170],["2018-03-06",107288.87,107288.87,105225.62,106699.37,242493],["2018-03-07",106109.87,106404.62,104046.62,104930.87,340010],["2018-03-08",104930.87,107288.87,102572.88,107288.87,559820],["2018-03-09",107288.87,108762.62,105520.37,105579.32,519200],["2018-03-12",105520.37,106109.87,103633.97,103633.97,222020],["2018-03-13",103457.13,104046.62,101099.13,101334.93,391200],["2018-03-14",101334.93,102513.93,98505.33,98505.33,515790],["2018-03-15",98505.33,98505.33,94909.39,97267.38,769010],["2018-03-16",97267.38,97267.38,94614.64,95204.14,405550],["2018-03-19",95204.14,96972.63,94909.39,95263.08,319070],["2018-03-20",95263.08,99035.88,95263.08,97856.88,417690],["2018-03-21",98446.38,102572.88,98446.38,101275.98,369730],["2018-03-22",101275.98,101334.93,99625.38,99920.13,301826],["2018-03-23",95616.78,99920.13,95616.78,97562.13,324436],["2018-03-26",97562.13,97562.13,95204.14,95263.08,350866],["2018-03-27",95263.08,96677.88,93140.89,93140.89,520826],["2018-03-28",93140.89,93140.89,89603.89,89662.84,405280],["2018-03-29",89309.14,89603.89,87540.64,87894.34,413740],["2018-03-30",87835.39,93081.94,87835.39,93081.94,214050],["2018-04-02",93730.39,95086.24,90782.89,92551.39,261970],["2018-04-03",92020.84,92197.69,89603.89,90193.39,193880],["2018-04-04",89898.64,90193.39,86656.4,86656.4,446830],["2018-04-05",87658.54,90664.99,87540.64,89603.89,304580],["2018-04-06",89603.89,92079.79,89603.89,91372.39,193680],["2018-04-09",91667.14,92256.64,89603.89,89662.84,219330],["2018-04-10",90782.89,92020.84,89662.84,92020.84,284650],["2018-04-11",92787.19,95793.63,92256.64,94437.79,681270],["2018-04-12",94437.79,94909.39,93022.99,93140.89,189430],["2018-04-13",93140.89,94319.89,90193.39,90193.39,290610],["2018-04-16",89603.89,89662.84,87363.79,88424.89,221990],["2018-04-17",89014.39,90193.39,88542.79,89132.29,179740],["2018-04-18",88896.49,89603.89,86066.9,86066.9,308180],["2018-04-19",86066.9,86302.7,80761.4,81468.8,552200],["2018-04-20",81468.8,87127.99,81468.8,87127.99,162160],["2018-04-23",87245.89,87481.69,82235.15,82529.9,245310],["2018-04-24",81527.75,81940.4,80879.3,81056.15,190990],["2018-04-26",81056.15,81940.4,78344.46,78462.36,367780],["2018-04-27",78226.56,81350.9,78049.71,79582.4,142810],["2018-05-02",80761.4,80761.4,77872.86,77872.86,93920],["2018-05-03",76752.81,76929.66,75632.76,76575.96,236970],["2018-05-04",76929.66,79405.55,76929.66,79287.65,84630],["2018-05-07",78403.41,80761.4,77754.96,80761.4,112260],["2018-05-08",82176.2,82294.1,79877.15,79995.05,143600],["2018-05-09",79995.05,84887.9,78992.9,83708.9,334010],["2018-05-10",82588.85,85595.3,82294.1,83767.85,569070],["2018-05-11",83119.4,85654.25,82529.9,85300.55,294920],["2018-05-14",85713.2,88424.89,85595.3,87245.89,308340],["2018-05-15",87245.89,89309.14,86951.14,88365.94,202100],["2018-05-16",88719.64,88719.64,84946.85,85831.1,149630],["2018-05-17",85831.1,86007.95,84298.4,84887.9,102830],["2018-05-18",84593.15,85949.0,83119.4,84887.9,106010],["2018-05-21",84887.9,87540.64,84416.3,85241.6,121660],["2018-05-22",85241.6,86597.45,83708.9,85241.6,126560],["2018-05-23",83708.9,84003.65,80112.95,81350.9,526190],["2018-05-24",80702.45,81291.95,76340.16,76340.16,459340],["2018-05-25",76340.16,76340.16,71801.01,71918.91,583280],["2018-05-28",71506.26,75396.96,70975.71,73097.91,394480],["2018-05-29",73687.41,78167.61,73687.41,78167.61,431190],["2018-05-30",80702.45,81645.65,78403.41,81350.9,296420],["2018-05-31",80171.9,84593.15,78992.9,83708.9,317800],["2018-06-01",84534.2,84593.15,81645.65,84062.6,499260],["2018-06-04",88365.94,88365.94,85772.15,86656.4,571650],["2018-06-05",86361.65,92197.69,86361.65,91961.89,615670],["2018-06-06",91961.89,97031.58,91961.89,96677.88,470370],["2018-06-07",97856.88,98446.38,94143.04,94143.04,293970],["2018-06-08",92551.39,93612.49,90547.09,92846.14,390020],["2018-06-11",91961.89,97267.38,91254.49,94378.84,260070],["2018-06-12",94319.89,94319.89,91549.24,92374.54,182770],["2018-06-13",93730.39,94909.39,92610.34,94909.39,348310],["2018-06-14",94614.64,96029.43,93848.29,94319.89,196890],["2018-06-15",94319.89,96324.18,94319.89,95027.29,121400],["2018-06-18",95027.29,95204.14,89014.39,89132.29,365890],["2018-06-19",88424.89,88896.49,85477.4,88424.89,284060],["2018-06-20",88424.89,92551.39,86656.4,92551.39,118310],["2018-06-21",92551.39,92610.34,90900.79,91431.34,136280],["2018-06-22",90193.39,92256.64,89662.84,91372.39,44170],["2018-06-25",92551.39,94025.14,91961.89,93140.89,105740],["2018-06-26",92551.39,93081.94,91372.39,91549.24,42010],["2018-06-27",92492.44,93317.74,91667.14,91961.89,170850],["2018-06-28",91961.89,91961.89,89014.39,89014.39,151410],["2018-06-29",90016.54,91077.64,87481.69,89839.69,171280],["2018-07-02",88719.64,89603.89,86125.85,87245.89,107300],["2018-07-03",86715.35,88424.89,83708.9,83708.9,97400],["2018-07-04",84298.4,84298.4,81645.65,81645.65,202620],["2018-07-05",83591.0,83591.0,77872.86,79287.65,312840],["2018-07-06",77401.26,83119.4,77401.26,81881.45,259720],["2018-07-09",83649.95,84298.4,81527.75,83119.4,106880],["2018-07-10",82588.85,84298.4,82588.85,83708.9,147680],["2018-07-11",82706.75,82706.75,81645.65,81704.6,120460],["2018-07-12",81056.15,84003.65,80230.85,82235.15,44830],["2018-07-13",82235.15,83885.75,81999.35,83708.9,153220],["2018-07-16",84003.65,86656.4,83708.9,85772.15,126580],["2018-07-17",86243.75,86243.75,83708.9,86066.9,76110],["2018-07-18",86066.9,88424.89,86066.9,88130.14,190730],["2018-07-19",88601.74,89662.84,87835.39,89309.14,176010],["2018-07-20",88719.64,89839.69,87835.39,89014.39,169510],["2018-07-23",89014.39,89014.39,86656.4,86715.35,73850],["2018-07-24",86715.35,86715.35,84298.4,85477.4,125250],["2018-07-25",86656.4,88424.89,86361.65,86951.14,70380],["2018-07-26",87363.79,87363.79,85477.4,85536.35,63310],["2018-07-27",86361.65,87540.64,85772.15,86656.4,126630],["2018-07-30",87894.34,88365.94,87245.89,88189.09,65000],["2018-07-31",88424.89,89780.74,88424.89,89544.94,151230],["2018-08-01",90723.94,92256.64,90606.04,91667.14,232940],["2018-08-02",91667.14,93730.39,91667.14,93730.39,332630],["2018-08-03",94319.89,96088.38,93730.39,94909.39,492020],["2018-08-06",95439.93,95439.93,92256.64,92256.64,228320],["2018-08-07",91961.89,92315.59,91136.59,91254.49,256830],["2018-08-08",91372.39,91843.99,90782.89,90900.79,171460],["2018-08-09",90782.89,93435.64,89603.89,92551.39,375170],["2018-08-10",93022.99,93494.59,92492.44,92551.39,158380],["2018-08-13",93160.28,95534.95,91638.05,94986.95,310660],["2018-08-14",94682.51,96387.4,93464.72,96204.73,455180],["2018-08-15",96204.73,96204.73,93160.28,93160.28,84160],["2018-08-16",92612.28,93464.72,91638.05,93464.72,110080],["2018-08-17",93403.84,93769.17,91698.94,93464.72,74220],["2018-08-20",93160.28,93525.61,92064.28,93160.28,125550],["2018-08-21",92734.06,93160.28,92368.72,92551.39,55810],["2018-08-22",92551.39,95108.73,92551.39,94378.06,174030],["2018-08-23",94986.95,94986.95,93403.84,94378.06,72030],["2018-08-24",94378.06,97422.51,94256.28,97422.51,437920],["2018-08-27",97666.07,99127.41,97422.51,98518.52,404200],["2018-08-28",98762.07,100527.86,97726.96,100406.08,338550],["2018-08-29",100345.19,100710.52,98701.18,98701.18,215330],["2018-08-30",98701.18,102902.53,98701.18,102598.08,359490],["2018-08-31",101745.64,102537.2,100771.41,100771.41,81030],["2018-09-04",100588.75,100771.41,99188.3,99249.19,92910],["2018-09-05",98153.18,101684.75,98153.18,99858.08,206207],["2018-09-06",99858.08,101380.3,98944.74,99249.19,130560],["2018-09-07",99858.08,100466.97,98944.74,99979.85,117570],["2018-09-10",100466.97,101075.86,98822.96,98822.96,43560],["2018-09-11",98822.96,100162.52,98640.3,99858.08,912300],["2018-09-12",100406.08,101623.86,98640.3,99858.08,192220],["2018-09-13",99858.08,100406.08,99066.52,99370.96,84140],["2018-09-14",99249.19,99858.08,99249.19,99249.19,75770],["2018-09-17",98701.18,99249.19,97483.4,97483.4,198440],["2018-09-18",97422.51,99188.3,97118.07,98944.74,142470],["2018-09-19",100345.19,100345.19,98822.96,98944.74,110500],["2018-09-20",98640.3,99553.63,98640.3,99249.19,123950],["2018-09-21",99858.08,101989.19,98944.74,101684.75,576270],["2018-09-24",101867.42,103511.42,101684.75,103389.64,236590],["2018-09-25",103389.64,103511.42,101928.31,102293.64,124980],["2018-09-26",102171.86,102537.2,101075.86,101075.86,203380],["2018-09-27",101075.86,102719.86,100527.86,102476.31,183680],["2018-09-28",102598.08,102902.53,101075.86,101075.86,107840],["2018-10-01",101075.86,101502.08,99979.85,100345.19,181810],["2018-10-02",100345.19,100832.3,99553.63,99553.63,146240],["2018-10-03",99553.63,100284.3,99249.19,99553.63,105570],["2018-10-04",99614.52,100466.97,99553.63,100345.19,64060],["2018-10-05",100345.19,102415.42,100345.19,101075.86,296250],["2018-10-08",102293.64,102598.08,100466.97,101136.75,166210],["2018-10-09",101075.86,102050.08,100954.08,100954.08,47380],["2018-10-10",101014.97,101380.3,100527.86,100954.08,56850],["2018-10-11",97726.96,98944.74,94378.06,95291.4,330540],["2018-10-12",94986.95,96204.73,93951.84,95047.84,221700],["2018-10-15",95778.51,97422.51,93769.17,94986.95,124210],["2018-10-16",94986.95,95961.18,94682.51,95717.62,39210],["2018-10-17",96326.51,96813.62,95900.29,95900.29,30400],["2018-10-18",95900.29,96813.62,94986.95,94986.95,80400],["2018-10-19",94378.06,94621.62,93769.17,94073.61,105390],["2018-10-22",94986.95,94986.95,92490.5,92490.5,80970],["2018-10-23",92125.16,92125.16,88837.15,89506.93,139680],["2018-10-24",88593.6,90115.83,88289.15,88289.15,54090],["2018-10-25",85244.7,88228.26,85244.7,87680.26,42890],["2018-10-26",88898.04,89506.93,85244.7,86462.48,93570],["2018-10-29",85914.48,86462.48,84696.7,84696.7,73120],["2018-10-30",84635.81,86949.59,84331.36,85244.7,82480],["2018-10-31",87375.82,88654.49,86462.48,88654.49,99370],["2018-11-01",88654.49,89628.71,88593.6,89506.93,65150],["2018-11-02",88958.93,92794.94,88958.93,92246.94,92460],["2018-11-05",92246.94,92429.61,91333.61,92064.28,55960],["2018-11-06",92064.28,92855.83,91394.5,92551.39,59490],["2018-11-07",92246.94,92734.06,91455.38,92551.39,76160],["2018-11-08",92673.17,92673.17,91942.5,92551.39,32920],["2018-11-09",91394.5,92490.5,91150.94,91272.72,40270],["2018-11-12",90115.83,90115.83,88898.04,89933.16,20690],["2018-11-13",86766.93,89446.05,86766.93,88289.15,59500],["2018-11-14",88289.15,90237.6,88289.15,88898.04,47960],["2018-11-15",88898.04,90054.94,88593.6,88593.6,82760],["2018-11-16",89506.93,90054.94,88532.71,90054.94,67630],["2018-11-19",90724.72,91942.5,90115.83,91333.61,65950],["2018-11-20",91333.61,91942.5,91029.16,91942.5,150980],["2018-11-21",91881.61,93464.72,91333.61,93464.72,254590],["2018-11-22",94256.28,94256.28,93038.5,93464.72,18320],["2018-11-23",93221.17,93221.17,92246.94,92368.72,22320],["2018-11-26",89506.93,92368.72,89506.93,91638.05,55340],["2018-11-27",93769.17,95047.84,93769.17,94378.06,190240],["2018-11-28",94378.06,96204.73,94378.06,95778.51,130420],["2018-11-29",96448.29,96448.29,94986.95,95595.84,53610],["2018-11-30",95595.84,95595.84,93830.06,94682.51,20730],["2018-12-03",94682.51,96813.62,94195.39,96813.62,125680],["2018-12-04",96813.62,97118.07,95534.95,95595.84,110780],["2018-12-05",94682.51,95595.84,94682.51,95595.84,88330],["2018-12-06",94682.51,95595.84,94682.51,95595.84,42350],["2018-12-07",95595.84,96752.73,94986.95,96509.18,120190],["2018-12-10",95900.29,96204.73,94378.06,94378.06,130120],["2018-12-11",94378.06,95534.95,94378.06,95352.29,86680],["2018-12-12",94986.95,96509.18,94986.95,95474.06,203600],["2018-12-13",95474.06,97422.51,95474.06,97057.18,459925],["2018-12-14",97422.51,98640.3,97118.07,98335.85,745161],["2018-12-17",97422.51,98335.85,97300.74,97483.4,260920],["2018-12-18",96265.62,97909.63,96265.62,97726.96,569010],["2018-12-19",97422.51,98031.4,95595.84,95900.29,276460],["2018-12-20",95291.4,96813.62,95291.4,96204.73,281280],["2018-12-21",95717.62,96752.73,95717.62,96509.18,696860],["2018-12-24",96509.18,97178.96,96509.18,96935.4,703160],["2018-12-25",96204.73,96691.85,94986.95,95961.18,455850],["2018-12-26",95961.18,96204.73,95291.4,96204.73,599010],["2018-12-27",96813.62,97787.85,96204.73,97544.29,528550],["2018-12-28",97544.29,98031.4,96570.07,97422.51,398730],["2019-01-02",97178.96,97422.51,96204.73,97422.51,241770],["2019-01-03",97422.51,97422.51,96204.73,97118.07,235330],["2019-01-04",97118.07,97118.07,94986.95,97118.07,84680],["2019-01-07",97422.51,97422.51,96448.29,97422.51,462860],["2019-01-08",97544.29,97544.29,96326.51,97361.62,28020],["2019-01-09",97300.74,98640.3,96204.73,97422.51,235320],["2019-01-10",97422.51,98640.3,96204.73,97422.51,508860],["2019-01-11",97422.51,98214.07,96509.18,96509.18,44820],["2019-01-14",96509.18,97118.07,94986.95,94986.95,37180],["2019-01-15",94986.95,95169.62,94073.61,94073.61,69370],["2019-01-16",93890.95,94804.28,90846.49,90846.49,96130],["2019-01-17",90846.49,91577.16,90237.6,90237.6,47900],["2019-01-18",90237.6,91455.38,89506.93,90054.94,37110],["2019-01-21",90054.94,91211.83,90054.94,90968.27,323980],["2019-01-22",91090.05,91090.05,87071.37,87071.37,143900],["2019-01-23",86462.48,86462.48,83478.92,83478.92,157950],["2019-01-24",83478.92,84635.81,79703.79,80069.13,213090],["2019-01-25",80069.13,81591.36,79460.24,80069.13,290530],["2019-01-28",80982.46,83418.03,80982.46,83357.14,112770],["2019-01-29",83966.03,83966.03,82200.25,82991.8,32410],["2019-01-30",82809.14,82809.14,80982.46,81895.8,63770],["2019-01-31",81895.8,82504.69,80982.46,82078.47,34920],["2019-02-01",82078.47,82200.25,80617.13,80617.13,90810],["2019-02-11",80617.13,82382.91,80617.13,82382.91,40590],["2019-02-12",82382.91,83174.47,81591.36,81956.69,82210],["2019-02-13",81956.69,82626.47,81286.91,81530.47,153870],["2019-02-14",82200.25,83844.25,82078.47,83600.69,207410],["2019-02-15",84026.92,85305.59,83844.25,84940.25,101750],["2019-02-18",84940.25,85670.92,84940.25,85001.14,55960],["2019-02-19",84940.25,85122.92,83296.25,83296.25,141990],["2019-02-20",82870.03,84026.92,82870.03,83478.92,59520],["2019-02-21",83478.92,83478.92,82809.14,83418.03,82600],["2019-02-22",82687.36,83418.03,81713.13,81713.13,111040],["2019-02-25",81713.13,83418.03,81713.13,82809.14,71570],["2019-02-26",83357.14,84026.92,82200.25,82565.58,81830],["2019-02-27",82809.14,83357.14,82565.58,83113.58,49860],["2019-02-28",83722.47,83722.47,81469.58,81469.58,124220],["2019-03-01",81591.36,82200.25,81591.36,81713.13,51090],["2019-03-04",81713.13,83357.14,81713.13,81713.13,154640],["2019-03-05",81713.13,82809.14,81286.91,81286.91,187880],["2019-03-06",81286.91,82200.25,80312.68,80982.46,185040],["2019-03-07",80982.46,82809.14,80312.68,82504.69,237200],["2019-03-08",82504.69,88228.26,81286.91,85914.48,427970],["2019-03-11",86462.48,86462.48,84026.92,85853.59,152130],["2019-03-12",85853.59,87010.48,85366.48,86401.59,298250],["2019-03-13",86462.48,86706.04,86158.04,86462.48,158550],["2019-03-14",86462.48,88167.38,86462.48,87802.04,176420],["2019-03-15",87862.93,87862.93,86462.48,86462.48,139980],["2019-03-18",86462.48,86888.7,85975.37,86279.81,95970],["2019-03-19",86462.48,87375.82,86158.04,86645.15,203850],["2019-03-20",86766.93,87071.37,85244.7,86401.59,85310],["2019-03-21",86340.7,86949.59,85853.59,86462.48,194380],["2019-03-22",86462.48,87010.48,85244.7,87010.48,114810],["2019-03-25",85853.59,86036.26,84026.92,84026.92,88450],["2019-03-26",83418.03,85488.26,83418.03,85488.26,79900],["2019-03-27",85549.15,86462.48,85488.26,86462.48,42890],["2019-03-28",85853.59,88898.04,85853.59,88898.04,212520],["2019-03-29",88898.04,89019.82,87071.37,87314.93,89830],["2019-04-01",85853.59,86584.26,85853.59,86401.59,65930],["2019-04-02",86462.48,87071.37,85792.7,86766.93,110590],["2019-04-03",86766.93,86766.93,85305.59,86706.04,57200],["2019-04-04",85853.59,86888.7,85792.7,85792.7,52470],["2019-04-05",85488.26,86706.04,85488.26,85670.92,132940],["2019-04-08",86401.59,86462.48,85549.15,85670.92,42980],["2019-04-09",85244.7,85305.59,79703.79,79703.79,651760],["2019-04-10",74162.89,77938.01,74162.89,74162.89,698410],["2019-04-11",74041.11,77329.12,72884.22,74102.0,990750],["2019-04-12",74284.67,76963.79,74284.67,76781.12,270900],["2019-04-16",76111.34,76111.34,74406.45,75502.45,182590],["2019-04-17",75015.34,75441.56,73675.78,74041.11,240130],["2019-04-18",73675.78,74041.11,73066.89,73432.22,264910],["2019-04-19",73310.44,74284.67,73249.55,73980.22,222600],["2019-04-22",73188.66,73432.22,72275.33,72762.44,377800],["2019-04-23",72762.44,73371.33,72640.66,73127.77,180470],["2019-04-24",73127.77,73675.78,72762.44,73675.78,110990],["2019-04-25",73675.78,73980.22,73371.33,73614.89,97870],["2019-04-26",73675.78,73736.67,72762.44,73554.0,82680],["2019-05-02",73554.0,73554.0,73066.89,73371.33,53090],["2019-05-03",73066.89,73980.22,72945.11,73980.22,83910],["2019-05-06",73371.33,73371.33,72457.99,72762.44,82050],["2019-05-07",72762.44,73127.77,72579.77,72579.77,46880],["2019-05-08",72457.99,72457.99,71849.1,71970.88,92530],["2019-05-09",71970.88,71970.88,71240.21,71240.21,48370],["2019-05-10",71240.21,72579.77,71240.21,71361.99,139060],["2019-05-13",71361.99,72457.99,70996.66,70996.66,57910],["2019-05-14",70874.88,71240.21,69413.54,69717.99,107530],["2019-05-15",69717.99,71605.55,69717.99,71240.21,129120],["2019-05-16",71240.21,72457.99,71179.32,72457.99,91750],["2019-05-17",72762.44,72762.44,71301.1,71849.1,55810],["2019-05-20",71849.1,71849.1,70631.32,71544.66,41630],["2019-05-21",70753.1,71422.88,70083.32,70448.66,119230],["2019-05-22",70083.32,70631.32,70083.32,70205.1,37950],["2019-05-23",70144.21,70570.43,70022.43,70144.21,42500],["2019-05-24",70144.21,70509.54,69900.65,70144.21,63710],["2019-05-27",70144.21,70144.21,69413.54,69413.54,92060],["2019-05-28",69413.54,69900.65,68804.65,68804.65,41950],["2019-05-29",68804.65,68804.65,67586.87,67647.76,72640],["2019-05-30",67647.76,69109.1,67282.42,68195.76,37380],["2019-05-31",68195.76,68682.87,67586.87,67586.87,27200],["2019-06-03",67586.87,67769.54,64542.42,67525.98,210868],["2019-06-04",67586.87,67647.76,64725.08,64725.08,44580],["2019-06-05",66369.09,66369.09,65151.31,65151.31,25090],["2019-06-06",65760.2,65760.2,63933.52,65151.31,41540],["2019-06-07",64237.97,65151.31,64177.08,64298.86,50660],["2019-06-10",64542.42,65151.31,64237.97,64603.3,37210],["2019-06-11",64846.86,64846.86,64542.42,64603.3,27850],["2019-06-12",64542.42,65029.53,64481.53,64481.53,28630],["2019-06-13",64481.53,64725.08,63507.3,63507.3,34220],["2019-06-14",62411.3,63507.3,62106.85,62289.52,46850],["2019-06-17",62106.85,62106.85,59732.18,60341.07,123460],["2019-06-18",60341.07,60767.29,58818.84,58940.62,88410],["2019-06-19",59062.4,59793.07,59062.4,59366.84,43540],["2019-06-20",59427.73,59975.74,59062.4,59062.4,91960],["2019-06-21",59062.4,59488.62,58879.73,59366.84,39220],["2019-06-24",59671.29,59671.29,59062.4,59671.29,74580],["2019-06-25",59671.29,63202.86,59427.73,62106.85,178200],["2019-06-26",62106.85,62715.74,61497.96,62350.41,170460],["2019-06-27",62350.41,62715.74,62106.85,62167.74,115140],["2019-06-28",62228.63,65151.31,61497.96,65151.31,426550],["2019-07-01",65151.31,65151.31,63324.63,63750.86,63670],["2019-07-02",63750.86,63750.86,63020.19,63689.97,94730],["2019-07-03",63689.97,65090.42,62776.63,65029.53,385350],["2019-07-04",65029.53,65760.2,65029.53,65151.31,49210],["2019-07-05",65151.31,65151.31,63994.41,64055.3,186220],["2019-07-08",62837.52,64481.53,62715.74,63507.3,70700],["2019-07-09",63507.3,64116.19,63141.97,63568.19,244413],["2019-07-10",63568.19,65151.31,63568.19,65151.31,211110],["2019-07-11",65151.31,66369.09,65151.31,66064.64,400600],["2019-07-12",66917.09,67586.87,66247.31,67465.09,321280],["2019-07-15",67708.65,67708.65,66247.31,67221.53,145770],["2019-07-16",67221.53,67891.31,66308.2,67221.53,156830],["2019-07-17",67221.53,68621.98,66734.42,68500.21,218700],["2019-07-18",63750.86,67891.31,63750.86,67586.87,686753],["2019-07-19",67891.31,68439.32,67404.2,67647.76,277760],["2019-07-22",67647.76,68195.76,65638.42,68195.76,147210],["2019-07-23",68195.76,68317.54,66977.98,68317.54,240780],["2019-07-24",67282.42,68500.21,66977.98,68500.21,136650],["2019-07-25",67586.87,68804.65,67404.2,68804.65,249630],["2019-07-26",68804.65,68804.65,67586.87,68621.98,128980],["2019-07-29",68621.98,70022.43,67099.76,70022.43,239330],["2019-07-30",67891.31,69900.65,67891.31,69413.54,260000],["2019-07-31",68195.76,68804.65,67952.2,68804.65,343120],["2019-08-01",68500.21,68500.21,67586.87,68195.76,168490],["2019-08-02",67586.87,68804.65,67221.53,68804.65,133760],["2019-08-05",68195.76,70022.43,68195.76,70022.43,309120],["2019-08-06",68621.98,68804.65,67586.87,68804.65,7941920],["2019-08-07",68804.65,68804.65,67038.87,67038.87,33180],["2019-08-08",67282.42,68195.76,63933.52,65151.31,35170],["2019-08-09",65151.31,65760.2,64055.3,64116.19,40710],["2019-08-12",65151.31,65151.31,62106.85,62106.85,45220],["2019-08-13",61802.41,61802.41,59732.18,60401.96,59290],["2019-08-14",62411.3,62411.3,60280.18,62106.85,40500],["2019-08-15",60889.07,62106.85,60889.07,62045.96,33300],["2019-08-16",62106.85,62654.85,61132.63,62106.85,33120],["2019-08-19",62350.41,62715.74,61924.19,62715.74,27580],["2019-08-20",62472.19,62715.74,61924.19,61924.19,48640],["2019-08-21",61924.19,62654.85,61497.96,62045.96,32950],["2019-08-22",61924.19,61924.19,60889.07,60889.07,41480],["2019-08-23",60889.07,60889.07,60462.85,60828.18,33310],["2019-08-26",60828.18,60828.18,59062.4,59062.4,57580],["2019-08-27",59123.29,59671.29,59062.4,59062.4,30890],["2019-08-28",59366.84,59366.84,58940.62,59245.07,18070],["2019-08-29",59062.4,59123.29,58697.06,58697.06,18370],["2019-08-30",59062.4,59062.4,57540.17,57661.95,31350],["2019-09-03",57661.95,58453.51,57113.95,57113.95,22350],["2019-09-04",56626.84,56626.84,54861.05,55896.17,55910],["2019-09-05",56017.95,57235.73,56017.95,56322.39,41650],["2019-09-06",56626.84,59975.74,56626.84,59062.4,66850],["2019-09-09",59062.4,60889.07,59062.4,59123.29,36720],["2019-09-10",59123.29,60523.74,58453.51,58453.51,40250],["2019-09-11",58636.18,58636.18,56931.28,57540.17,21870],["2019-09-12",57296.62,58453.51,57296.62,57601.06,22740],["2019-09-13",57296.62,58453.51,57235.73,58149.06,29140],["2019-09-16",58757.95,58757.95,58149.06,58453.51,15200],["2019-09-17",58453.51,59184.18,58453.51,59062.4,24140],["2019-09-18",59671.29,59914.85,58757.95,59123.29,34930],["2019-09-19",59123.29,59671.29,59062.4,59062.4,35190],["2019-09-20",59671.29,60158.4,59245.07,59732.18,35520],["2019-09-23",59732.18,60584.63,59366.84,60280.18,22490],["2019-09-24",60462.85,60828.18,58879.73,58879.73,49180],["2019-09-25",60280.18,60280.18,59366.84,60280.18,40580],["2019-09-26",60908.1,61536.02,60280.18,60468.56,51010],["2019-09-27",61159.27,61159.27,57140.59,59903.43,40730],["2019-09-30",58145.26,60280.18,58145.26,59652.26,30400],["2019-10-01",59652.26,59652.26,58082.47,59024.34,48600],["2019-10-02",58773.18,59024.34,58396.42,58396.42,27640],["2019-10-03",58396.42,58396.42,57768.51,58145.26,34830],["2019-10-04",59149.93,59149.93,57266.17,57266.17,40930],["2019-10-07",58270.84,59149.93,57266.17,57266.17,25110],["2019-10-08",57266.17,58019.67,56889.42,56889.42,28080],["2019-10-09",56952.21,57140.59,56512.67,56512.67,50550],["2019-10-10",56512.67,56763.84,56387.09,56387.09,34060],["2019-10-11",56512.67,57768.51,56387.09,56512.67,58730],["2019-10-14",56512.67,56889.42,56387.09,56387.09,50540],["2019-10-15",56512.67,56512.67,55759.17,56387.09,37640],["2019-10-16",56826.63,56826.63,55884.75,55884.75,51230],["2019-10-17",55884.75,55947.54,55256.83,55256.83,41340],["2019-10-18",55005.66,55570.79,54628.91,54817.29,30990],["2019-10-21",54817.29,55005.66,53812.62,53812.62,59120],["2019-10-22",51489.32,52745.16,51489.32,51991.66,110200],["2019-10-23",52745.16,52745.16,51991.66,52117.24,19560],["2019-10-24",52117.24,52493.99,51991.66,52305.61,33160],["2019-10-25",52305.61,52305.61,51363.74,51489.32,54570],["2019-10-28",51489.32,51677.7,49919.52,49919.52,70950],["2019-10-29",49605.57,50233.48,49291.61,49417.19,95440],["2019-10-30",49040.44,50233.48,49040.44,49793.94,32120],["2019-10-31",49668.36,50233.48,49479.98,49605.57,23400],["2019-11-01",49542.77,49542.77,47784.6,47784.6,157030],["2019-11-04",47721.81,47972.98,46779.93,46779.93,163130],["2019-11-05",46779.93,47910.19,46654.35,46779.93,285990],["2019-11-06",46779.93,47470.64,46779.93,47156.68,146890],["2019-11-07",47407.85,47596.23,47093.89,47093.89,91940],["2019-11-08",47533.43,47596.23,46779.93,46779.93,63590],["2019-11-11",46779.93,47093.89,45838.05,45838.05,64860],["2019-11-12",46214.81,46340.39,44770.59,44770.59,148330],["2019-11-13",44770.59,45838.05,43954.3,44079.88,156900],["2019-11-14",43828.71,44017.09,42698.46,43326.38,118100],["2019-11-15",43326.38,43326.38,42761.25,43263.59,65480],["2019-11-18",42824.04,45524.09,42824.04,44393.84,115510],["2019-11-19",44896.18,45461.3,44393.84,44582.22,89730],["2019-11-20",45084.55,45084.55,44142.67,44519.42,28290],["2019-11-21",44331.05,44519.42,42698.46,42698.46,92320],["2019-11-22",43075.21,43263.59,40940.29,41191.46,152570],["2019-11-25",40814.71,43012.42,40814.71,41882.17,52850],["2019-11-26",41882.17,42824.04,41882.17,41882.17,22560],["2019-11-27",42133.33,42258.92,41631.0,41631.0,17780],["2019-11-28",41505.42,41944.96,40186.79,40186.79,86060],["2019-11-29",40186.79,40751.91,39370.49,39872.83,82730],["2019-12-02",39872.83,39998.41,39433.28,39558.87,50170],["2019-12-03",38930.95,39684.45,38930.95,39244.91,93620],["2019-12-04",39496.08,39496.08,39119.33,39244.91,53540],["2019-12-05",39119.33,40814.71,39119.33,39998.41,33220],["2019-12-06",39998.41,41819.38,39684.45,41065.87,57440],["2019-12-09",41379.83,41756.58,40312.37,40437.95,62930],["2019-12-10",40249.58,40689.12,39433.28,39433.28,45690],["2019-12-11",39244.91,39558.87,38742.57,39244.91,31500],["2019-12-12",39307.7,40124.0,38742.57,39558.87,14330],["2019-12-13",39558.87,39872.83,38868.16,38930.95,50710],["2019-12-16",38930.95,39496.08,38616.99,39496.08,20880],["2019-12-17",39496.08,39810.04,38868.16,38868.16,20670],["2019-12-18",38930.95,39433.28,38742.57,38742.57,23980],["2019-12-19",38679.78,38930.95,38303.03,38303.03,41820],["2019-12-20",38177.45,38805.37,36419.28,36419.28,118740],["2019-12-23",36419.28,36544.86,34975.06,34975.06,100300],["2019-12-24",34849.48,34912.27,33279.68,33342.47,134890],["2019-12-25",33342.47,35414.61,32965.72,34849.48,128320],["2019-12-26",35100.65,35163.44,34347.14,34661.1,60090],["2019-12-27",34661.1,34661.1,33844.81,33844.81,70710],["2019-12-30",33719.23,33719.23,33028.52,33216.89,109630],["2019-12-31",33216.89,33216.89,32023.85,32212.22,119970],["2020-01-02",32212.22,34033.19,32212.22,33154.1,123270],["2020-01-03",33656.43,34409.94,33468.06,33468.06,135390],["2020-01-06",33279.68,33342.47,32714.56,33028.52,28890],["2020-01-07",33154.1,33154.1,32023.85,32337.81,77310],["2020-01-08",32086.64,32275.01,31584.3,31647.09,104260],["2020-01-09",31647.09,32463.39,31521.51,31521.51,70230],["2020-01-10",31458.72,31521.51,29983.11,31113.36,285310],["2020-01-13",31113.36,31898.26,31113.36,31207.55,61630],["2020-01-14",31019.18,31709.89,31019.18,31144.76,69340],["2020-01-15",31081.97,31333.14,30956.38,31050.57,58970],["2020-01-16",31050.57,31270.34,30579.63,30956.38,45110],["2020-01-17",30705.22,33091.31,30705.22,33091.31,251890],["2020-01-20",33279.68,34849.48,33279.68,33593.64,108300],["2020-01-21",33593.64,33907.6,32840.14,33279.68,123630],["2020-01-22",32651.76,34661.1,32651.76,33530.85,147520],["2020-01-30",33154.1,34347.14,33154.1,33216.89,130320],["2020-01-31",33279.68,35540.19,33279.68,34975.06,299400],["2020-02-03",35100.65,35100.65,32651.76,32777.35,304180],["2020-02-04",32777.35,33468.06,31395.93,31458.72,254790],["2020-02-05",31709.89,32651.76,31709.89,31772.68,148880],["2020-02-06",32651.76,33530.85,31772.68,33342.47,170980],["2020-02-07",33530.85,35665.77,33342.47,35665.77,272130],["2020-02-10",36796.03,38114.66,35791.36,38114.66,256350],["2020-02-11",38930.95,40751.91,38930.95,39558.87,454660],["2020-02-12",39244.91,41882.17,38742.57,40814.71,437870],["2020-02-13",40626.33,41442.62,40124.0,40375.16,125260],["2020-02-14",39684.45,41254.25,39370.49,40312.37,172420],["2020-02-17",40312.37,42698.46,39747.24,42698.46,250230],["2020-02-18",45084.55,45461.3,43326.38,43954.3,333580],["2020-02-19",43640.34,44707.8,43326.38,43954.3,133290],["2020-02-20",43326.38,44519.42,42258.92,42447.29,225110],["2020-02-21",42070.54,43389.17,41505.42,42007.75,161430],["2020-02-24",40814.71,40877.5,39119.33,39119.33,264160],["2020-02-25",36733.23,40186.79,36733.23,40061.2,238120],["2020-02-26",38930.95,40061.2,38616.99,39244.91,79240],["2020-02-27",38993.74,40814.71,38993.74,40751.91,147910],["2020-02-28",39496.08,40375.16,38930.95,39119.33,129600],["2020-03-02",39119.33,40814.71,38930.95,40186.79,166400],["2020-03-03",41128.66,42949.63,40877.5,42949.63,238760],["2020-03-04",43954.3,45524.09,43012.42,43012.42,291500],["2020-03-05",43640.34,43891.51,42070.54,42196.13,194510],["2020-03-06",41756.58,44519.42,41254.25,43954.3,303280],["2020-03-09",40877.5,42635.67,40877.5,40877.5,223240],["2020-03-10",39244.91,41442.62,38805.37,40814.71,195980],["2020-03-11",40814.71,41442.62,37989.07,37989.07,430810],["2020-03-12",35791.36,39496.08,35351.81,35351.81,403670],["2020-03-13",32965.72,35163.44,32902.93,34347.14,263780],["2020-03-16",32965.72,34472.73,32337.81,32400.6,140480],["2020-03-17",30768.01,34347.14,30768.01,34347.14,183630],["2020-03-18",34347.14,35351.81,34347.14,34598.31,153030],["2020-03-19",33279.68,33907.6,32651.76,33279.68,118400],["2020-03-20",33593.64,34033.19,32965.72,33782.02,208660],["2020-03-23",32840.14,32840.14,31458.72,31458.72,200910],["2020-03-24",31458.72,32651.76,31395.93,32212.22,114070],["2020-03-25",33279.68,34158.77,33154.1,33279.68,152310],["2020-03-26",32965.72,33279.68,32023.85,32526.18,95830],["2020-03-27",33782.02,33782.02,31898.26,32086.64,63030],["2020-03-30",30454.05,31144.76,29857.53,30328.47,165000],["2020-03-31",30202.88,31395.93,28224.94,28224.94,280350],["2020-04-01",28256.33,28884.25,27628.42,28319.13,217950],["2020-04-03",28821.46,30297.07,28821.46,30297.07,128520],["2020-04-06",32023.85,32400.6,32023.85,32400.6,84890],["2020-04-07",34221.56,34472.73,32651.76,34033.19,318610],["2020-04-08",33216.89,34033.19,32651.76,33782.02,136450],["2020-04-09",33405.27,34849.48,33405.27,34095.98,191390],["2020-04-10",33907.6,34535.52,33279.68,33593.64,143230],["2020-04-13",33844.81,34158.77,33530.85,33593.64,144440],["2020-04-14",33593.64,33719.23,32023.85,33279.68,172560],["2020-04-15",33279.68,35602.98,33279.68,35602.98,549210],["2020-04-16",35602.98,37800.7,35602.98,37298.36,354240],["2020-04-17",38303.03,38868.16,37675.11,38742.57,397140],["2020-04-20",38742.57,39558.87,37549.53,38742.57,454940],["2020-04-21",36796.03,37361.15,36042.52,36042.52,535580],["2020-04-22",33970.39,35979.73,33970.39,35602.98,302320],["2020-04-23",35916.94,36984.4,34849.48,35602.98,217070],["2020-04-24",35477.4,38051.86,34849.48,38051.86,375720],["2020-04-27",38616.99,40186.79,38616.99,40186.79,467190],["2020-04-28",39872.83,40500.75,38930.95,40061.2,250210],["2020-04-29",39370.49,40061.2,39244.91,39370.49,243670],["2020-05-04",39244.91,39370.49,38303.03,38303.03,258520],["2020-05-05",38303.03,38742.57,37361.15,38303.03,181260],["2020-05-06",38303.03,40940.29,38303.03,40940.29,350690],["2020-05-07",41442.62,42824.04,41442.62,42070.54,340880],["2020-05-08",42196.13,42824.04,41065.87,41128.66,496840],["2020-05-11",41631.0,42321.71,41191.46,41631.0,288520],["2020-05-12",41442.62,43326.38,40877.5,43326.38,400210],["2020-05-13",43326.38,45461.3,42384.5,44331.05,482130],["2020-05-14",43891.51,44393.84,43326.38,43326.38,303350],["2020-05-15",43326.38,44268.26,42070.54,42070.54,420700],["2020-05-18",42384.5,43075.21,41693.79,43012.42,274500],["2020-05-19",43012.42,44331.05,42698.46,42698.46,333030],["2020-05-20",41882.17,44205.47,41882.17,43765.92,354870],["2020-05-21",43828.71,44268.26,42698.46,43640.34,274820],["2020-05-22",43640.34,43891.51,42698.46,42761.25,274320],["2020-05-25",42761.25,42949.63,42384.5,42698.46,207710],["2020-05-26",43200.8,43891.51,42572.88,43514.76,377220],["2020-05-27",43891.51,46528.76,43703.13,46528.76,1197620],["2020-05-28",46779.93,49291.61,46779.93,48224.14,479930],["2020-05-29",47093.89,48224.14,47093.89,47721.81,238500],["2020-06-01",47659.02,48977.65,47156.68,48538.1,447410],["2020-06-02",48538.1,48789.27,45147.34,45147.34,844250],["2020-06-03",42070.54,43891.51,42007.75,42258.92,1537730],["2020-06-04",42258.92,45210.14,42258.92,45210.14,542240],["2020-06-05",45210.14,47093.89,45210.14,45963.64,323220],["2020-06-08",45210.14,45712.47,44582.22,45147.34,630860],["2020-06-09",44896.18,45021.76,44142.67,44268.26,453560],["2020-06-10",43326.38,43891.51,42384.5,43577.55,418980],["2020-06-11",43326.38,45838.05,42070.54,42070.54,596480],["2020-06-12",42070.54,43263.59,41442.62,42384.5,303610],["2020-06-15",42384.5,42949.63,39433.28,39433.28,383160],["2020-06-16",40186.79,40186.79,38679.78,40061.2,486364],["2020-06-17",40186.79,40186.79,39307.7,39370.49,120440],["2020-06-18",37989.07,39433.28,37486.74,39307.7,267290],["2020-06-19",39307.7,40751.91,39182.12,39810.04,178350],["2020-06-22",40186.79,42572.88,40186.79,42572.88,680980],["2020-06-23",45524.09,45524.09,44833.38,45524.09,2269440],["2020-06-24",47721.81,48600.9,45210.14,45210.14,1194010],["2020-06-25",42886.84,44268.26,42447.29,42447.29,789930],["2020-06-26",42824.04,44268.26,41442.62,41944.96,564420],["2020-06-29",42384.5,44582.22,41756.58,43954.3,1108280],["2020-06-30",44896.18,45210.14,42824.04,43703.13,471750],["2020-07-01",46717.14,46717.14,46465.97,46717.14,782260],["2020-07-02",49982.32,49982.32,49982.32,49982.32,406980],["2020-07-03",53435.87,53435.87,50170.69,50170.69,2318180],["2020-07-06",49793.94,51489.32,48977.65,49103.23,746210],["2020-07-07",51803.28,51803.28,50045.11,50045.11,868500],["2020-07-08",50045.11,51677.7,49668.36,50296.28,847340],["2020-07-09",50296.28,51049.78,49605.57,49856.73,602140],["2020-07-10",49919.52,50924.19,49605.57,49605.57,483860],["2020-07-13",49542.77,51489.32,48977.65,50735.82,926850],["2020-07-14",50735.82,51363.74,50296.28,50359.07,514110],["2020-07-15",50861.4,53373.08,50484.65,52431.2,1342900],["2020-07-16",52745.16,53373.08,52368.41,52431.2,634270],["2020-07-17",52431.2,53561.45,52180.03,53121.91,750950],["2020-07-20",53247.49,53687.04,50861.4,50861.4,1155190],["2020-07-21",51426.53,51866.07,50233.48,51803.28,542940],["2020-07-22",51803.28,52368.41,49605.57,49605.57,1127560],["2020-07-23",49605.57,50798.61,49166.02,49668.36,627670],["2020-07-24",49731.15,49793.94,46214.81,46214.81,1405050],["2020-07-27",43640.34,45524.09,43012.42,43012.42,989470],["2020-07-28",43012.42,45147.34,42572.88,44582.22,707830],["2020-07-29",43012.42,43263.59,41505.42,42070.54,829120],["2020-07-30",42384.5,43640.34,42384.5,42824.04,405750],["2020-07-31",42384.5,42635.67,41631.0,41944.96,673240],["2020-08-03",41944.96,44079.88,41944.96,44017.09,499150],["2020-08-04",45147.34,46340.39,44833.38,46152.01,903520],["2020-08-05",46465.97,49166.02,45649.68,48098.56,1108780],["2020-08-06",48098.56,48914.85,47345.06,48035.77,746550],["2020-08-07",48224.14,49479.98,47596.23,49354.4,978470],["2020-08-10",49919.52,50233.48,48475.31,48475.31,707180],["2020-08-11",48412.52,49166.02,47972.98,49040.44,486670],["2020-08-12",49040.44,49291.61,48035.77,48349.73,458910],["2020-08-13",48852.06,49479.98,48726.48,49417.19,558860],["2020-08-14",49605.57,50107.9,49166.02,49291.61,839310],["2020-08-17",49103.23,50547.44,48852.06,50233.48,651110],["2020-08-18",50484.65,50610.23,50170.69,50233.48,333640],["2020-08-19",50233.48,50359.07,49605.57,49919.52,319920],["2020-08-20",50107.9,50170.69,48977.65,49103.23,396430],["2020-08-21",49103.23,49479.98,48914.85,49040.44,468160],["2020-08-24",49542.77,50421.86,49103.23,50170.69,939500],["2020-08-25",50233.48,51677.7,49731.15,51300.95,1058980],["2020-08-26",51175.36,51238.15,50233.48,50484.65,712210],["2020-08-27",50296.28,50861.4,49605.57,49919.52,750190],["2020-08-28",50833.08,51485.63,50050.03,50572.07,818180],["2020-08-31",50572.07,50898.34,49658.51,49723.76,758910],["2020-09-01",49593.25,49593.25,48940.71,48940.71,925370],["2020-09-03",49397.49,49397.49,48679.69,49071.22,612210],["2020-09-04",48614.44,50245.8,48614.44,49136.47,560630],["2020-09-07",49658.51,49789.02,48483.93,48483.93,719300],["2020-09-08",48744.95,48744.95,47439.86,47700.88,1061900],["2020-09-09",47439.86,48353.42,47374.61,47831.39,439130],["2020-09-10",48092.4,48483.93,47831.39,48157.66,381410],["2020-09-11",48092.4,48288.17,48027.15,48092.4,240530],["2020-09-14",48288.17,48288.17,47439.86,47439.86,728620],["2020-09-15",47700.88,48027.15,47374.61,47570.37,370370],["2020-09-16",47635.62,47831.39,47374.61,47570.37,304060],["2020-09-17",47635.62,48614.44,47570.37,47766.13,447700],["2020-09-18",47766.13,48222.91,47635.62,47831.39,317260],["2020-09-21",48092.4,48157.66,47831.39,48027.15,568940],["2020-09-22",47961.9,47961.9,47178.84,47439.86,453490],["2020-09-23",47505.12,48157.66,47439.86,47700.88,418760],["2020-09-24",47700.88,47961.9,47439.86,47570.37,526580],["2020-09-25",47635.62,47961.9,46330.54,46526.3,1153660],["2020-09-28",46722.06,46983.08,44438.16,45155.96,1543740],["2020-09-29",45025.45,45025.45,43720.37,43720.37,1411470],["2020-09-30",43720.37,45221.22,42284.77,45155.96,1381300],["2020-10-01",45155.96,45678.0,44372.91,45025.45,554170],["2020-10-02",44764.44,45025.45,43720.37,44829.69,774660],["2020-10-05",44699.18,44894.94,43720.37,43720.37,954110],["2020-10-06",43394.1,43589.86,42089.01,42089.01,2864590],["2020-10-07",41305.96,41762.74,39478.84,39478.84,2811470],["2020-10-08",39478.84,41827.99,39478.84,39870.37,3504770],["2020-10-09",40522.91,41044.94,39283.08,40066.13,1914890],["2020-10-12",40457.65,42350.03,40261.89,42089.01,2120420],["2020-10-13",42089.01,42089.01,40783.93,40914.43,1120630],["2020-10-14",40783.93,40783.93,39870.37,40000.87,1219040],["2020-10-15",39805.11,39870.37,37847.48,37847.48,2464510],["2020-10-16",37847.48,38108.5,35302.57,35498.33,2814930],["2020-10-19",35563.58,37716.97,35563.58,37716.97,969710],["2020-10-20",37847.48,39478.84,37716.97,39022.06,1405370],["2020-10-21",38500.03,39087.31,38043.25,38043.25,1083360],["2020-10-22",37782.23,37847.48,36803.41,37716.97,511160],["2020-10-23",37847.48,38500.03,36933.92,37129.69,1125860],["2020-10-26",37716.97,37782.23,36868.67,36868.67,623310],["2020-10-27",36216.13,36999.18,36216.13,36411.89,716330],["2020-10-28",36281.38,37521.21,36216.13,36411.89,731170],["2020-10-29",36150.87,37129.69,36150.87,36868.67,705870],["2020-10-30",37455.96,37455.96,36672.91,36803.41,624810],["2020-11-02",36477.14,36868.67,35694.09,36868.67,656940],["2020-11-03",37129.69,37129.69,36477.14,36477.14,414390],["2020-11-04",36477.14,36868.67,36411.89,36477.14,429520],["2020-11-05",36477.14,37782.23,36477.14,37194.94,946040],["2020-11-06",37651.72,37716.97,36868.67,37064.43,439930],["2020-11-09",37194.94,38043.25,37064.43,37977.99,865810],["2020-11-10",38239.01,40327.15,38173.75,39805.11,1778380],["2020-11-11",40131.38,40783.93,39805.11,40196.64,1074460],["2020-11-12",40196.64,40718.67,39609.35,40457.65,810810],["2020-11-13",40392.4,40718.67,39935.62,40196.64,886960],["2020-11-16",40783.93,41697.49,40588.16,40979.69,2141080],["2020-11-17",41436.47,41436.47,40457.65,40979.69,884490],["2020-11-18",41110.2,41566.98,40849.18,41305.96,722920],["2020-11-19",41305.96,41632.23,40131.38,40327.15,1127680],["2020-11-20",39870.37,40261.89,39478.84,39935.62,908560],["2020-11-23",40457.65,41436.47,39870.37,41175.45,1092580],["2020-11-24",41436.47,41436.47,40653.42,41044.94,763080],["2020-11-25",41436.47,42089.01,40979.69,41632.23,1325860],["2020-11-26",41632.23,42089.01,41501.72,41762.74,714340],["2020-11-27",41893.25,41958.5,41566.98,41566.98,424780],["2020-11-30",41762.74,42415.28,41566.98,41893.25,1169370],["2020-12-01",41566.98,41958.5,41175.45,41827.99,1080790],["2020-12-02",41566.98,41697.49,41175.45,41632.23,808700],["2020-12-03",41566.98,41566.98,39935.62,40849.18,1582590],["2020-12-04",40849.18,41371.21,40327.15,40327.15,529330],["2020-12-07",40457.65,41175.45,40131.38,40849.18,1010150],["2020-12-08",41110.2,43655.11,41110.2,43655.11,3160810],["2020-12-09",45025.45,45678.0,43785.62,45678.0,1670600],["2020-12-10",46200.03,46526.3,45090.71,46004.27,1630900],["2020-12-11",46004.27,46787.32,44764.44,46004.27,1495830],["2020-12-14",46330.54,46330.54,45612.74,45873.76,1159890],["2020-12-15",45873.76,46656.81,45416.98,46461.05,1410530],["2020-12-16",46526.3,47309.35,46461.05,47244.1,929500],["2020-12-17",46983.08,46983.08,45547.49,45939.01,1268120],["2020-12-18",46656.81,46917.83,46069.52,46200.03,1112770],["2020-12-21",47635.62,47961.9,46395.79,46395.79,1371900],["2020-12-22",46395.79,47309.35,45873.76,46656.81,775600],["2020-12-23",46983.08,48549.18,46069.52,48157.66,1336080],["2020-12-24",46656.81,48222.91,45678.0,48222.91,1113390],["2020-12-25",48157.66,48744.95,47374.61,48288.17,1432200],["2020-12-28",48288.17,48810.2,47439.86,48810.2,875560],["2020-12-29",48810.2,51877.15,48288.17,51877.15,1775960],["2020-12-30",52203.42,52529.7,50441.56,51746.64,2068550],["2020-12-31",51550.88,51746.64,50702.58,50702.58,1431450],["2021-01-04",50702.58,50898.34,49919.52,49919.52,1852800],["2021-01-05",49723.76,50572.07,49723.76,49919.52,1216100],["2021-01-06",50180.54,50572.07,49266.98,49723.76,1339800],["2021-01-07",49658.51,50115.29,48940.71,49462.74,1319000],["2021-01-08",49723.76,51224.61,49332.24,50180.54,1421000],["2021-01-11",50898.34,51550.88,49789.02,51289.86,1055200],["2021-01-12",51550.88,54878.85,51224.61,54878.85,2876800],["2021-01-13",56053.43,56640.72,54487.32,54944.1,1339800],["2021-01-14",54944.1,55596.65,54095.8,54813.6,1063000],["2021-01-15",54813.6,55596.65,54226.31,54226.31,1056000],["2021-01-18",54226.31,56053.43,53639.02,54813.6,1608900],["2021-01-19",55466.14,55531.39,51028.85,51094.1,1778000],["2021-01-20",51224.61,51942.41,48288.17,51094.1,1210900],["2021-01-21",51811.9,52986.48,51094.1,52203.42,1039300],["2021-01-22",52203.42,53182.24,51485.63,52138.17,942100],["2021-01-25",51877.15,53834.78,51550.88,52529.7,1179500],["2021-01-26",53312.75,53312.75,50898.34,51681.39,1108600],["2021-01-27",50572.07,52138.17,48222.91,49462.74,1237500],["2021-01-28",46069.52,47309.35,46004.27,46004.27,1599700],["2021-01-29",43067.83,48288.17,43067.83,48288.17,1123000],["2021-02-01",46656.81,47178.84,44960.2,44960.2,1024200],["2021-02-02",44372.91,45090.71,42937.32,44372.91,870800],["2021-02-03",44372.91,46656.81,44372.91,46330.54,885200],["2021-02-04",46395.79,46656.81,45678.0,45873.76,603700],["2021-02-05",45873.76,46722.06,45743.25,46591.56,587200],["2021-02-08",46983.08,47244.1,44372.91,44764.44,872200],["2021-02-09",44764.44,45873.76,44307.66,45025.45,490900],["2021-02-17",45351.72,47635.62,45351.72,47178.84,633000],["2021-02-18",47635.62,48288.17,46983.08,47766.13,791900],["2021-02-19",47309.35,48222.91,47113.59,47570.37,528800],["2021-02-22",47635.62,50833.08,47635.62,49462.74,1427500],["2021-02-23",49593.25,50702.58,49462.74,49658.51,1007400],["2021-02-24",49658.51,50376.3,48288.17,48940.71,861800],["2021-02-25",49201.73,49266.98,47831.39,48810.2,868900],["2021-02-26",47961.9,48614.44,47700.88,48222.91,700600],["2021-03-01",48744.95,49266.98,48222.91,49201.73,647900],["2021-03-02",49789.02,49789.02,48614.44,49071.22,408700],["2021-03-03",49071.22,49201.73,48222.91,48810.2,563700],["2021-03-04",48940.71,49266.98,46330.54,47570.37,704100],["2021-03-05",47374.61,47374.61,46004.27,46917.83,727400],["2021-03-08",48092.4,48222.91,47309.35,47700.88,564700],["2021-03-09",47896.64,51028.85,47309.35,51028.85,2898100],["2021-03-10",51681.39,52072.92,50376.3,51028.85,930900],["2021-03-11",51224.61,51289.86,50376.3,50898.34,678900],["2021-03-12",50898.34,51746.64,50572.07,50767.83,1092000],["2021-03-15",50767.83,52790.71,50637.32,51877.15,1398500],["2021-03-16",52399.19,52464.44,50898.34,51485.63,776600],["2021-03-17",51355.12,51420.37,50767.83,50833.08,669200],["2021-03-18",50898.34,51224.61,50441.56,50767.83,771300],["2021-03-19",50898.34,51746.64,50572.07,50767.83,544100],["2021-03-22",50767.83,50767.83,49266.98,49593.25,1515400],["2021-03-23",49593.25,50115.29,49071.22,49528.0,728800],["2021-03-24",48940.71,49201.73,47635.62,47831.39,908200],["2021-03-25",48027.15,48483.93,47635.62,47700.88,703300],["2021-03-26",47374.61,47961.9,46330.54,46395.79,889200],["2021-03-29",47635.62,47961.9,46591.56,47961.9,559000],["2021-03-30",47961.9,48810.2,47635.62,48092.4,483800],["2021-03-31",48157.66,48614.44,47505.12,47570.37,402100],["2021-04-01",47570.37,48483.93,47309.35,48222.91,579000],["2021-04-02",48614.44,48614.44,47961.9,48027.15,581300],["2021-04-05",48027.15,48288.17,46983.08,47178.84,999400],["2021-04-06",46852.57,47244.1,46656.81,46983.08,870800],["2021-04-07",46722.06,47961.9,46656.81,47635.62,556200],["2021-04-08",47700.88,47700.88,46917.83,47113.59,507700],["2021-04-09",47048.34,47113.59,46787.32,46787.32,423100],["2021-04-12",46917.83,46917.83,45482.23,46134.78,1552100],["2021-04-13",46265.28,46265.28,44503.42,44894.94,1091200],["2021-04-14",44699.18,46330.54,44438.16,45678.0,714500],["2021-04-15",45678.0,45808.5,44633.93,45351.72,557100],["2021-04-16",45025.45,45286.47,44177.15,44307.66,581700],["2021-04-19",44307.66,45090.71,44242.4,44438.16,501600],["2021-04-20",44764.44,45678.0,44568.67,45155.96,549500],["2021-04-22",45155.96,45155.96,43394.1,43394.1,478400],["2021-04-23",43394.1,44307.66,43263.59,44046.64,442600],["2021-04-26",44046.64,44046.64,41827.99,41827.99,469300],["2021-04-27",41110.2,41958.5,40718.67,40783.93,483400],["2021-04-28",40327.15,41697.49,40327.15,41436.47,333100],["2021-04-29",41632.23,41893.25,41240.71,41893.25,574800],["2021-05-04",40783.93,41110.2,40457.65,40588.16,375400],["2021-05-05",40588.16,41240.71,40588.16,40849.18,571900],["2021-05-06",41175.45,41175.45,40718.67,40783.93,715000],["2021-05-07",40653.42,40653.42,38239.01,38239.01,701700],["2021-05-10",37260.19,37782.23,36868.67,37390.7,678500],["2021-05-11",37847.48,39217.82,37782.23,38630.53,484900],["2021-05-12",38434.77,39022.06,38239.01,38956.81,294300],["2021-05-13",38500.03,38891.55,37651.72,37651.72,425400],["2021-05-14",37716.97,38108.5,37194.94,37194.94,417700],["2021-05-17",37782.23,37782.23,36542.4,36542.4,373100],["2021-05-18",36411.89,36607.65,35172.06,35563.58,640100],["2021-05-19",35433.07,36542.4,35433.07,35433.07,361300],["2021-05-20",35889.85,35889.85,33932.23,34454.26,674400],["2021-05-21",33932.23,35824.6,33932.23,35106.8,355900],["2021-05-24",34715.28,37390.7,34715.28,37194.94,609300],["2021-05-25",37782.23,38304.26,37194.94,37847.48,670700],["2021-05-26",37716.97,37912.74,37064.43,37847.48,606300],["2021-05-27",37521.21,38695.79,37325.45,37782.23,729700],["2021-05-28",37847.48,38826.3,37260.19,38565.28,546900],["2021-05-31",38500.03,40457.65,38173.75,40457.65,747600],["2021-06-01",40783.93,40914.43,39870.37,40000.87,421700],["2021-06-02",39805.11,40457.65,39217.82,40261.89,690600],["2021-06-03",40457.65,41371.21,40261.89,41044.94,490200],["2021-06-04",40522.91,41110.2,39805.11,40522.91,698400],["2021-06-07",40457.65,40588.16,39805.11,40000.87,303500],["2021-06-08",40066.13,41044.94,39935.62,40196.64,680200],["2021-06-09",40261.89,40718.67,39348.33,40327.15,309100],["2021-06-10",40066.13,40457.65,39870.37,40327.15,159500],["2021-06-11",40849.18,41371.21,40653.42,40979.69,490200],["2021-06-14",41110.2,42089.01,40979.69,41110.2,600100],["2021-06-15",41566.98,41566.98,40849.18,41044.94,208800],["2021-06-16",40653.42,41305.96,39870.37,41044.94,494300],["2021-06-17",40522.91,41044.94,40522.91,40783.93,147000],["2021-06-18",40783.93,41110.2,40457.65,40783.93,241900],["2021-06-21",40783.93,41501.72,40718.67,40849.18,432000],["2021-06-22",40849.18,41436.47,40849.18,40914.43,310900],["2021-06-23",41110.2,43328.84,41110.2,42676.3,961300],["2021-06-24",43067.83,43524.6,42480.54,42741.55,420900],["2021-06-25",42741.55,42806.81,42089.01,42676.3,294800],["2021-06-28",43067.83,43067.83,42415.28,43067.83,488000],["2021-06-29",43067.83,43198.33,42219.52,42350.03,340600],["2021-06-30",42872.06,42872.06,42154.27,42219.52,160300],["2021-07-01",41893.25,42415.28,41893.25,42284.77,250700],["2021-07-02",42415.28,42741.55,41762.74,42089.01,267000],["2021-07-05",42089.01,42089.01,40522.91,40979.69,393100],["2021-07-06",40588.16,40979.69,39805.11,39805.11,289300],["2021-07-07",39870.37,40066.13,38565.28,39805.11,300900],["2021-07-08",39805.11,41436.47,39805.11,41044.94,395900],["2021-07-09",41110.2,42154.27,40979.69,41632.23,562500],["2021-07-12",41566.98,41566.98,39152.57,40457.65,435400],["2021-07-13",40196.64,40457.65,39478.84,39805.11,160100],["2021-07-14",39805.11,40131.38,38891.55,38891.55,188000],["2021-07-15",38891.55,39674.6,38695.79,39478.84,254300],["2021-07-16",39805.11,39935.62,39022.06,39283.08,95800],["2021-07-19",39087.31,39217.82,38043.25,38826.3,264900],["2021-07-20",38239.01,39022.06,37977.99,39022.06,135300],["2021-07-21",39022.06,39022.06,38239.01,38891.55,127600],["2021-07-22",39087.31,39544.09,38891.55,39283.08,259100],["2021-07-23",39413.59,39413.59,38304.26,39152.57,194400],["2021-07-26",39022.06,39152.57,38500.03,38826.3,78300],["2021-07-27",39087.31,39152.57,38434.77,38891.55,115600],["2021-07-28",38565.28,38956.81,38369.52,38695.79,126000],["2021-07-29",38695.79,39087.31,38500.03,38826.3,118100],["2021-07-30",39022.06,41110.2,39022.06,41110.2,1017100],["2021-08-02",40914.43,41110.2,40392.4,40914.43,341900],["2021-08-03",40914.43,42089.01,40588.16,42089.01,636300],["2021-08-04",42089.01,42415.28,41566.98,41697.49,500200],["2021-08-05",41632.23,41762.74,41110.2,41501.72,260700],["2021-08-06",41762.74,43589.86,41240.71,42676.3,671300],["2021-08-09",42611.05,43589.86,42089.01,43002.57,318200],["2021-08-10",43002.57,43133.08,42219.52,42350.03,414100],["2021-08-11",42350.03,43524.6,41893.25,43067.83,771200],["2021-08-12",42611.05,44960.2,42611.05,44438.16,1293700],["2021-08-13",44438.16,44699.18,43720.37,44372.91,635500],["2021-08-16",44438.16,44633.93,43850.88,44046.64,500800],["2021-08-17",43720.37,44503.42,43394.1,43785.62,839300],["2021-08-18",43850.88,43981.38,42806.81,43589.86,698500],["2021-08-19",43589.86,44046.64,43133.08,43916.13,607400],["2021-08-20",43328.84,43785.62,42154.27,43589.86,1100600],["2021-08-23",42806.81,43589.86,42415.28,42415.28,534600],["2021-08-24",42415.28,43328.84,40783.93,42154.27,476500],["2021-08-25",42350.03,42741.55,41762.74,42545.79,298500],["2021-08-26",42676.3,43328.84,42219.52,42219.52,239500],["2021-08-27",42023.76,43263.59,41632.23,43263.59,547400],["2021-08-30",43850.88,45090.71,43720.37,45090.71,1208774],["2021-08-31",45090.71,46200.03,45025.45,45939.01,789100],["2021-09-01",45939.01,45939.01,45221.22,45678.0,278900],["2021-09-06",45939.01,46656.81,45351.72,46330.54,479900],["2021-09-07",46330.54,46330.54,45221.22,45286.47,406700],["2021-09-08",45286.47,45286.47,44438.16,44438.16,301900],["2021-09-09",44372.91,44960.2,44372.91,44829.69,186800],["2021-09-10",45025.45,45612.74,44829.69,45547.49,382900],["2021-09-13",45547.49,45547.49,44699.18,44829.69,274100],["2021-09-14",44829.69,45351.72,44177.15,44372.91,314400],["2021-09-15",44372.91,44699.18,44046.64,44372.91,231900],["2021-09-16",45025.45,45025.45,44372.91,44503.42,164000],["2021-09-17",44372.91,45025.45,44372.91,44568.67,179900],["2021-09-20",44960.2,45025.45,44046.64,44046.64,339400],["2021-09-21",43785.62,44372.91,43459.35,44046.64,310900],["2021-09-22",44046.64,45503.82,44046.64,45238.88,210900],["2021-09-23",45768.76,45768.76,44907.7,45172.64,158900],["2021-09-24",45040.17,45570.06,45040.17,45305.11,202900],["2021-09-27",45768.76,45768.76,44046.64,44046.64,197800],["2021-09-28",44046.64,44642.76,44046.64,44642.76,273600],["2021-09-29",44642.76,45702.53,44179.11,45371.35,207300],["2021-09-30",45371.35,45503.82,44907.7,45106.41,92700],["2021-10-01",44973.94,45238.88,44377.82,44576.52,509438],["2021-10-04",45040.17,46364.88,44179.11,46364.88,546900],["2021-10-05",46629.83,47822.07,46629.83,47358.42,721400],["2021-10-06",47689.59,47689.59,47027.24,47358.42,179500],["2021-10-07",47027.24,47358.42,46696.06,46696.06,246800],["2021-10-08",46894.77,47358.42,46364.88,46563.59,180400],["2021-10-11",46696.06,46894.77,45967.47,45967.47,356200],["2021-10-12",45967.47,46629.83,45702.53,46033.71,207700],["2021-10-13",46364.88,46497.35,46099.94,46364.88,98900],["2021-10-14",46298.65,46762.3,46033.71,46099.94,223800],["2021-10-15",46364.88,46364.88,45702.53,45835.0,216300],["2021-10-18",45835.0,46033.71,45172.64,45172.64,422600],["2021-10-19",45106.41,45305.11,44973.94,45172.64,132100],["2021-10-20",45172.64,45901.23,45172.64,45702.53,84300],["2021-10-21",45702.53,45702.53,45172.64,45437.59,134900],["2021-10-22",45967.47,46696.06,45437.59,46696.06,441600],["2021-10-25",47225.95,47292.18,46497.35,46629.83,335100],["2021-10-26",46762.3,47093.47,46099.94,47027.24,406500],["2021-10-27",46696.06,47755.83,46696.06,47689.59,616600],["2021-10-28",47689.59,47755.83,47225.95,47358.42,162300],["2021-10-29",47689.59,48153.24,47027.24,47623.36,585600],["2021-11-01",47159.71,48881.83,47159.71,48418.19,607500],["2021-11-02",48550.66,48683.13,47755.83,47755.83,236000],["2021-11-03",47755.83,47954.54,46497.35,47358.42,700300],["2021-11-04",46762.3,47424.65,46762.3,47424.65,380000],["2021-11-05",47424.65,48087.01,47027.24,48020.77,341300],["2021-11-08",48020.77,48550.66,47358.42,48153.24,657700],["2021-11-09",48153.24,48815.6,47755.83,48550.66,785700],["2021-11-10",48351.95,49080.54,48351.95,48683.13,373500],["2021-11-11",48749.36,49345.48,48418.19,49213.01,319600],["2021-11-12",49279.25,49544.19,48418.19,48815.6,306000],["2021-11-15",48749.36,48815.6,48020.77,48087.01,433000],["2021-11-16",47689.59,48020.77,46894.77,47623.36,802100],["2021-11-17",47689.59,50670.19,47689.59,50140.31,2418800],["2021-11-18",50935.14,50935.14,49610.43,49676.66,937800],["2021-11-19",49676.66,49941.6,47358.42,47689.59,1108300],["2021-11-22",48087.01,48087.01,44444.05,45371.35,1607400],["2021-11-23",45702.53,46696.06,45040.17,45040.17,1031400],["2021-11-24",46497.35,48153.24,46497.35,48153.24,543800],["2021-11-25",50007.84,50140.31,49014.31,49809.13,783100],["2021-11-26",49345.48,49676.66,48351.95,49014.31,699000],["2021-11-29",47822.07,49676.66,47755.83,49544.19,561400],["2021-11-30",49742.9,52988.44,49742.9,52988.44,1949300],["2021-12-01",53584.56,54578.09,52723.5,52988.44,656400],["2021-12-02",52392.32,53120.91,49345.48,51597.49,1201700],["2021-12-03",51796.2,52657.26,50339.02,51001.37,800300],["2021-12-06",50935.14,52259.85,49676.66,50339.02,795600],["2021-12-07",51067.61,51465.02,50339.02,51001.37,616100],["2021-12-08",51663.73,54313.15,51001.37,53981.97,1248900],["2021-12-09",53650.79,57757.4,53452.09,57757.4,1740600],["2021-12-10",58287.28,59611.99,57293.75,59545.76,933100],["2021-12-13",60141.88,61797.77,59943.17,59943.17,1062700],["2021-12-14",59611.99,59611.99,57956.1,58485.99,812400],["2021-12-15",59148.34,61864.0,58485.99,60406.82,737700],["2021-12-16",60936.7,60936.7,59611.99,60473.06,431300],["2021-12-17",61267.88,61267.88,57956.1,60473.06,600900],["2021-12-20",60605.53,60605.53,58287.28,58817.17,724400],["2021-12-21",58618.46,59611.99,57426.22,59015.87,1157800],["2021-12-22",59148.34,61599.06,59082.11,59943.17,504000],["2021-12-23",60009.41,63586.13,59214.58,63387.42,1260300],["2021-12-24",64579.66,65242.01,63586.13,64049.77,628700],["2021-12-27",64844.6,66897.9,64447.19,66103.08,980500],["2021-12-28",67427.79,69613.56,66632.96,68818.73,968100],["2021-12-29",68884.97,72792.87,67891.44,70209.68,1599200],["2021-12-30",70209.68,71401.92,68818.73,71203.21,482900],["2021-12-31",70540.86,74713.7,70540.86,72527.92,594000],["2022-01-04",72925.34,75177.35,69613.56,70209.68,1106100],["2022-01-05",70342.15,71931.8,69282.38,70209.68,1055500],["2022-01-06",69216.15,75111.11,69216.15,75111.11,1193900],["2022-01-07",75707.23,76833.24,73720.16,75243.58,514300],["2022-01-10",76104.64,76104.64,70408.39,70408.39,987800],["2022-01-11",70209.68,74514.99,69613.56,70540.86,1063800],["2022-01-12",70872.04,74183.81,68884.97,74183.81,1169200],["2022-01-13",75111.11,75111.11,70275.92,70805.8,524000],["2022-01-14",69878.5,73521.46,69613.56,70872.04,599100],["2022-01-17",72527.92,72792.87,66897.9,66897.9,987900],["2022-01-18",66235.55,67295.32,62923.77,65573.19,1007000],["2022-01-19",64910.84,66897.9,64910.84,65639.43,652900],["2022-01-20",65573.19,70209.68,65573.19,70209.68,506000],["2022-01-21",71865.57,73521.46,70673.33,72792.87,601800],["2022-01-24",70938.27,72726.63,68884.97,69746.03,522400],["2022-01-25",69547.33,73521.46,69547.33,72859.1,961800],["2022-01-26",74117.58,74117.58,71534.39,71998.04,495300],["2022-01-27",66964.14,70872.04,66964.14,68023.91,1209200],["2022-01-28",67957.67,68222.61,63321.18,65573.19,2128800],["2022-02-07",66301.78,66897.9,63254.95,63321.18,683300],["2022-02-08",63056.24,63586.13,60009.41,62592.59,930500],["2022-02-09",62261.41,65175.78,60870.47,64248.48,635800],["2022-02-10",64712.13,64712.13,63254.95,64248.48,356100],["2022-02-11",63056.24,63718.6,62923.77,62923.77,330700],["2022-02-14",61930.24,62857.53,60936.7,61466.59,340900],["2022-02-15",61599.06,63586.13,61267.88,61267.88,293000],["2022-02-16",61267.88,63321.18,61201.65,62460.12,399100],["2022-02-17",63519.89,64314.72,62923.77,62923.77,240100],["2022-02-18",62261.41,63254.95,61797.77,62261.41,300000],["2022-02-21",62327.65,64248.48,62327.65,62791.3,557200],["2022-02-22",62923.77,64248.48,62592.59,63652.36,734700],["2022-02-23",64314.72,65242.01,64314.72,65109.54,513900],["2022-02-24",65175.78,66566.73,61930.24,64314.72,869400],["2022-02-25",64314.72,65573.19,63056.24,65175.78,459300],["2022-02-28",65308.25,66103.08,63652.36,64116.01,303600],["2022-03-01",64314.72,64314.72,63453.65,63453.65,353800],["2022-03-02",63519.89,63519.89,61267.88,61267.88,909400],["2022-03-03",61267.88,62261.41,58618.46,59678.23,1051000],["2022-03-04",59611.99,61864.0,58485.99,61599.06,517900],["2022-03-07",61267.88,61466.59,59611.99,59943.17,906300],["2022-03-08",59678.23,60671.76,58949.64,58949.64,695500],["2022-03-09",59082.11,59545.76,56830.1,56830.1,700800],["2022-03-10",57956.1,57956.1,56300.22,56300.22,577000],["2022-03-11",56300.22,57492.46,55969.04,56300.22,426900],["2022-03-14",56631.39,57624.93,55770.33,57028.81,360800],["2022-03-15",56631.39,58552.22,56631.39,57889.87,1132970],["2022-03-16",58287.28,58353.52,57492.46,57492.46,335700],["2022-03-17",57889.87,58353.52,57492.46,57757.4,329800],["2022-03-18",57956.1,58221.05,57558.69,57624.93,437200],["2022-03-21",57492.46,57889.87,57095.04,57227.51,419900],["2022-03-22",57293.75,59148.34,56830.1,57956.1,1414400],["2022-03-23",58287.28,61400.35,58154.81,60274.35,2184700],["2022-03-24",60473.06,62261.41,59876.94,61267.88,574300],["2022-03-25",60936.7,61400.35,60406.82,60804.23,548000],["2022-03-28",59810.7,60738.0,58949.64,60141.88,910500],["2022-03-29",60141.88,64314.72,60009.41,64314.72,1391100],["2022-03-30",63586.13,65771.9,63254.95,64712.13,1132000],["2022-03-31",64712.13,65506.96,63387.42,63983.54,530500],["2022-04-01",63983.54,66566.73,63387.42,65043.31,728300],["2022-04-04",65043.31,68686.26,64380.95,65573.19,1003300],["2022-04-05",64645.89,65573.19,62725.06,62923.77,2362700],["2022-04-06",62261.41,62923.77,58883.4,58883.4,2106000],["2022-04-07",58287.28,60075.64,56962.57,56962.57,1134500],["2022-04-08",56896.34,58088.58,56763.86,56962.57,599100],["2022-04-12",56962.57,57227.51,52988.44,52988.44,1401300],["2022-04-13",51332.55,52657.26,49279.25,50471.49,1497600],["2022-04-14",51398.79,52127.38,49676.66,49676.66,529200],["2022-04-15",49345.48,49676.66,46232.41,46232.41,1997400],["2022-04-18",44907.7,45835.0,43053.11,43053.11,1699100],["2022-04-19",43053.11,45835.0,42390.75,43781.7,1014700],["2022-04-20",44708.99,44708.99,42390.75,42390.75,724400],["2022-04-21",41728.4,43119.34,40403.68,40536.16,947500],["2022-04-22",42390.75,42390.75,37754.26,37754.26,1398300],["2022-04-25",38085.44,38747.8,35303.55,36363.32,1098100],["2022-04-26",35833.43,38880.27,35436.02,38880.27,918000],["2022-04-27",39078.97,40072.51,37754.26,38946.5,887700],["2022-04-28",39078.97,40138.74,38416.62,38416.62,634100],["2022-04-29",38416.62,39410.15,36760.73,36760.73,2181300],["2022-05-04",37754.26,38482.85,37224.38,38284.15,573800],["2022-05-05",39078.97,39078.97,36164.61,37423.08,513300],["2022-05-06",36628.26,37025.67,35436.02,35436.02,666400],["2022-05-09",35369.78,36098.37,32985.3,32985.3,1158000],["2022-05-10",31329.41,33515.19,31329.41,32322.95,904100],["2022-05-11",32985.3,33382.72,32058.01,32852.83,497400],["2022-05-12",33084.66,33084.66,30567.71,30567.71,598500],["2022-05-13",30137.17,30600.82,28448.17,28448.17,1131300],["2022-05-16",29673.53,30070.94,28282.58,28580.64,472500],["2022-05-17",28613.76,30567.71,28481.29,30567.71,553300],["2022-05-18",31461.89,32024.89,30865.77,31660.59,478500],["2022-05-19",30137.17,31793.06,30070.94,31627.47,403600],["2022-05-20",31759.95,32389.18,31395.65,31660.59,423900],["2022-05-23",32256.71,32389.18,29806.0,30766.41,356500],["2022-05-24",30766.41,31196.94,29673.53,30335.88,310700],["2022-05-25",31461.89,32455.42,31130.71,32455.42,601600],["2022-05-26",33117.77,33713.89,32455.42,32720.36,489700],["2022-05-27",32819.71,33051.54,32455.42,32720.36,328500],["2022-05-30",32753.48,34177.54,32753.48,33713.89,520700],["2022-05-31",34508.72,36032.14,34177.54,36032.14,646900],["2022-06-01",37224.38,37621.79,36495.79,36562.02,1005700],["2022-06-02",36562.02,37621.79,35833.43,37489.32,689100],["2022-06-03",37688.03,38284.15,37489.32,38151.68,760300],["2022-06-06",38151.68,40204.98,37688.03,38085.44,784000],["2022-06-07",37754.26,37754.26,35436.02,36694.49,769100],["2022-06-08",36760.73,38284.15,36760.73,37489.32,639200],["2022-06-09",37555.56,38019.2,37091.91,37886.73,433800],["2022-06-10",37091.91,39410.15,37091.91,37754.26,898300],["2022-06-13",35833.43,37356.85,35436.02,35502.25,800600],["2022-06-14",33780.13,37688.03,33780.13,37025.67,636700],["2022-06-15",37091.91,38747.8,34839.9,36429.55,407000],["2022-06-16",37688.03,37688.03,36429.55,36760.73,404100],["2022-06-17",35104.84,35899.67,35104.84,35436.02,413300],["2022-06-20",35237.31,36098.37,32985.3,32985.3,697500],["2022-06-21",33117.77,33912.6,32190.48,33448.95,596300],["2022-06-22",33713.89,34574.96,33117.77,33515.19,119700],["2022-06-23",33515.19,35104.84,32985.3,34310.01,294500],["2022-06-24",34442.48,35038.6,34310.01,34442.48,144300],["2022-06-27",34707.43,35767.2,34243.78,35700.96,335800],["2022-06-28",35700.96,36495.79,35104.84,36429.55,415500],["2022-06-29",36230.84,37489.32,35899.67,37025.67,393300],["2022-06-30",37025.67,37224.38,35634.72,35634.72,276000],["2022-07-01",35436.02,36297.08,34839.9,35634.72,227700],["2022-07-04",36230.84,36363.32,35237.31,35833.43,189900],["2022-07-05",35833.43,37754.26,35833.43,36562.02,724000],["2022-07-06",36562.02,37489.32,35965.9,36628.26,335400],["2022-07-07",36760.73,39145.21,36429.55,39145.21,1502700],["2022-07-08",40734.86,41330.98,39741.33,40204.98,581300],["2022-07-11",39940.04,41595.92,39741.33,40801.1,636600],["2022-07-12",40999.8,42059.57,39807.56,41066.04,924200],["2022-07-13",40867.33,42324.51,40469.92,40933.57,560000],["2022-07-14",40734.86,41264.75,39675.09,41132.28,794100],["2022-07-15",41132.28,42589.46,39078.97,39078.97,1405000],["2022-07-18",39675.09,40536.16,38615.32,39741.33,881000],["2022-07-19",39078.97,40271.21,39078.97,39675.09,478400],["2022-07-20",40271.21,41264.75,40006.27,40138.74,1320900],["2022-07-21",40204.98,40933.57,38747.8,38946.5,924800],["2022-07-22",39012.74,39542.62,37952.97,38416.62,510700],["2022-07-25",37754.26,38217.91,36826.96,36959.44,1295200],["2022-07-26",36760.73,38217.91,36760.73,37356.85,333900],["2022-07-27",37158.14,39078.97,37158.14,39078.97,524700],["2022-07-28",39741.33,39873.8,38814.03,39741.33,670500],["2022-07-29",39741.33,40204.98,39343.92,39940.04,562400],["2022-08-01",39078.97,41330.98,38085.44,41066.04,1535800],["2022-08-02",40999.8,41662.16,39807.56,40271.21,1306700],["2022-08-03",40271.21,41330.98,39807.56,41330.98,558500],["2022-08-04",41595.92,43185.58,41595.92,42192.04,1142000],["2022-08-05",42192.04,42390.75,41463.45,41860.87,589200],["2022-08-08",42390.75,42721.93,41330.98,41728.4,669900],["2022-08-09",41728.4,43384.28,41132.28,42258.28,903900],["2022-08-10",42390.75,42920.63,41927.1,41927.1,489400],["2022-08-11",41927.1,42390.75,40734.86,40801.1,1015700],["2022-08-12",40602.39,41397.22,40337.45,41198.51,562600],["2022-08-15",42059.57,42059.57,41264.75,41728.4,350100],["2022-08-16",41927.1,44642.76,41595.92,44642.76,1602100],["2022-08-17",45040.17,45835.0,44377.82,44576.52,749900],["2022-08-18",44708.99,44775.23,44046.64,44245.35,537100],["2022-08-19",44907.7,46961.0,44708.99,46828.53,1478400],["2022-08-22",47093.47,48351.95,46364.88,46828.53,822800],["2022-08-23",47027.24,48020.77,46696.06,48020.77,640100],["2022-08-24",48351.95,48351.95,47358.42,47623.36,612700],["2022-08-25",48683.13,48683.13,46232.41,47557.12,877400],["2022-08-26",47623.36,47689.59,46497.35,46497.35,574100],["2022-08-29",45636.29,46232.41,44377.82,46232.41,1077600],["2022-08-30",46629.83,46894.77,45835.0,46033.71,446900],["2022-08-31",45967.47,47954.54,45702.53,47888.3,1137400],["2022-09-05",47689.59,47822.07,46629.83,47225.95,491000],["2022-09-06",47623.36,48219.48,47027.24,47225.95,463800],["2022-09-07",47027.24,47225.95,44377.82,44444.05,822400],["2022-09-08",44775.23,45702.53,44046.64,44377.82,688900],["2022-09-09",44708.99,45371.35,44112.87,45106.41,346400],["2022-09-12",46298.65,46298.65,45437.59,45901.23,456300],["2022-09-13",46364.88,46364.88,45371.35,45570.06,323700],["2022-09-14",44973.94,47027.24,44576.52,47027.24,611900],["2022-09-15",47027.24,48815.6,47027.24,47755.83,891400],["2022-09-16",47755.83,47755.83,46364.88,46563.59,548000],["2022-09-19",46431.12,47027.24,43318.05,44973.94,817600],["2022-09-20",45570.06,45570.06,43715.46,44841.47,436600],["2022-09-21",44576.52,45768.76,44377.82,44708.99,256000],["2022-09-22",44377.82,45040.17,43649.23,45040.17,499500],["2022-09-23",45040.17,46828.53,44907.7,45835.0,740300],["2022-09-26",45040.17,45371.35,44046.64,44377.82,618100],["2022-09-27",44708.99,46099.94,44377.82,44642.76,407700],["2022-09-28",44444.05,44708.99,41529.69,41529.69,1471500],["2022-09-29",41595.92,42059.57,38681.56,38681.56,1056100],["2022-09-30",37820.5,38416.62,36032.14,38217.91,908200],["2022-10-03",38085.44,38416.62,35568.49,35568.49,563800],["2022-10-04",36164.61,36694.49,33117.77,33117.77,952000],["2022-10-05",34376.25,35369.78,33912.6,34906.13,417200],["2022-10-06",34972.37,35767.2,33448.95,33713.89,372800],["2022-10-07",33515.19,33515.19,31362.53,31362.53,736300],["2022-10-10",30004.7,32389.18,29806.0,30932.0,596900],["2022-10-11",31130.71,31461.89,28779.35,28779.35,502700],["2022-10-12",28150.11,30269.65,26825.4,29309.23,721700],["2022-10-13",29276.11,30667.06,29276.11,30633.94,297100],["2022-10-14",31528.12,31925.53,30799.53,30799.53,529300],["2022-10-17",30468.35,31693.71,30369.0,31263.18,280400],["2022-10-18",31925.53,32322.95,31461.89,31594.36,259300],["2022-10-19",31793.06,31793.06,30468.35,30832.65,362400],["2022-10-20",30832.65,31528.12,30534.59,30832.65,152100],["2022-10-21",31064.47,31064.47,28679.99,28679.99,720000],["2022-10-24",28812.46,28812.46,26692.93,26692.93,624900],["2022-10-25",26692.93,28083.87,25566.92,26825.4,566400],["2022-10-26",26891.63,27752.69,26560.45,26692.93,282500],["2022-10-27",26825.4,28547.52,26825.4,28547.52,428800],["2022-10-28",28812.46,29872.23,28812.46,29143.64,478700],["2022-10-31",28481.29,29143.64,27189.69,27885.17,701300],["2022-11-01",28481.29,28812.46,27487.75,27752.69,374000],["2022-11-02",27752.69,28613.76,27686.46,27852.05,275700],["2022-11-03",27752.69,28679.99,27189.69,27818.93,671900],["2022-11-04",27818.93,27818.93,26096.81,26096.81,555600],["2022-11-07",26096.81,26096.81,24275.33,24275.33,662800],["2022-11-08",22586.32,23513.62,22586.32,22586.32,1104900],["2022-11-09",22188.91,23314.91,22188.91,22188.91,378900],["2022-11-10",20897.32,22056.44,20665.49,20665.49,620700],["2022-11-11",19870.66,20566.14,19241.43,19241.43,1142800],["2022-11-14",17916.72,17916.72,17916.72,17916.72,164400],["2022-11-15",16691.36,16691.36,16691.36,16691.36,454300],["2022-11-16",15532.24,17850.48,15532.24,17850.48,1187100],["2022-11-17",18545.95,18877.13,18214.78,18877.13,264300],["2022-11-18",18612.19,19539.49,17618.66,18810.9,347200],["2022-11-21",19473.25,19539.49,18545.95,18877.13,452200],["2022-11-22",18877.13,20168.72,18711.54,19605.72,586700],["2022-11-23",19605.72,20400.55,19605.72,19605.72,442200],["2022-11-24",19638.84,19936.9,18744.66,19208.31,275100],["2022-11-25",19605.72,20201.84,19340.78,20201.84,358700],["2022-11-28",20533.02,21592.79,20533.02,21592.79,548100],["2022-11-29",21857.73,22453.85,20533.02,21791.5,565800],["2022-11-30",21957.08,23182.44,21195.38,23182.44,532200],["2022-12-01",23977.27,24440.92,21857.73,23447.38,727100],["2022-12-02",23182.44,24507.15,22122.67,24507.15,540300],["2022-12-05",24838.33,25003.92,23712.33,23911.03,570300],["2022-12-06",23778.56,24043.5,22255.14,22255.14,588500],["2022-12-07",22155.79,22255.14,21228.49,21261.61,351800],["2022-12-08",21957.08,22718.79,21625.91,22718.79,448500],["2022-12-09",24308.45,24308.45,23844.8,24308.45,510000],["2022-12-12",25997.45,25997.45,25500.69,25997.45,711400],["2022-12-13",25699.39,25964.33,24507.15,25964.33,845300],["2022-12-14",26427.98,27090.34,26196.16,26295.51,531800],["2022-12-15",26262.39,26295.51,25169.51,25368.21,322000],["2022-12-16",24573.39,26659.81,24573.39,25964.33,664000],["2022-12-19",24772.09,25831.86,24639.62,24639.62,1033800],["2022-12-20",24209.09,24871.45,22917.5,22983.74,843900],["2022-12-21",23778.56,23778.56,21394.08,22188.91,338700],["2022-12-22",22652.56,22718.79,21195.38,22420.73,298700],["2022-12-23",22420.73,22851.26,22387.62,22785.03,152400],["2022-12-26",23381.15,23381.15,21526.55,21559.67,609500],["2022-12-27",21559.67,22288.26,21394.08,22288.26,308600],["2022-12-28",22453.85,22453.85,21824.61,22056.44,125600],["2022-12-29",21592.79,22387.62,21592.79,22023.32,160400],["2022-12-30",22354.5,22354.5,21791.5,21791.5,100300],["2023-01-03",21791.5,23314.91,21791.5,23314.91,353400],["2023-01-04",23447.38,23977.27,23314.91,23314.91,240100],["2023-01-05",23612.97,23612.97,23182.44,23248.68,232500],["2023-01-06",23248.68,23348.03,22387.62,22453.85,322000],["2023-01-09",22354.5,22884.38,22354.5,22387.62,145900],["2023-01-10",22222.03,23778.56,22023.32,23414.27,220900],["2023-01-11",23911.03,23911.03,23414.27,23414.27,255500],["2023-01-12",23579.85,23579.85,22851.26,23083.09,194500],["2023-01-13",23116.21,23314.91,23049.97,23083.09,128300],["2023-01-16",23182.44,23712.33,22884.38,23447.38,235300],["2023-01-17",23844.8,25070.15,23646.09,25070.15,445500],["2023-01-18",26295.51,26295.51,25202.63,25335.1,420000],["2023-01-19",25301.98,25831.86,24573.39,25666.27,263000],["2023-01-27",25898.1,26494.22,25831.86,26163.04,418900],["2023-01-30",26163.04,26494.22,25831.86,26030.57,425200],["2023-01-31",25732.51,26030.57,24209.09,26030.57,420300],["2023-02-01",26427.98,26427.98,24209.09,24209.09,507900],["2023-02-02",24308.45,24838.33,23844.8,24341.56,413400],["2023-02-03",24440.92,24904.57,24209.09,24440.92,160000],["2023-02-06",24440.92,24507.15,24242.21,24507.15,194200],["2023-02-07",24507.15,24805.21,23844.8,23844.8,264200],["2023-02-08",24242.21,24308.45,23447.38,23811.68,207800],["2023-02-09",23944.15,24142.86,23844.8,23877.91,125200],["2023-02-10",23877.91,23877.91,23049.97,23480.5,186200],["2023-02-13",23182.44,23182.44,21857.73,21857.73,704700],["2023-02-14",22520.09,22520.09,21725.26,22188.91,178400],["2023-02-15",22188.91,23579.85,21857.73,22718.79,171500],["2023-02-16",23248.68,23248.68,22751.91,23016.85,109400],["2023-02-17",23116.21,23513.62,22983.74,23215.56,117000],["2023-02-20",23348.03,24639.62,23348.03,24639.62,322900],["2023-02-21",24639.62,25301.98,24639.62,24871.45,441400],["2023-02-22",24540.27,24838.33,24175.97,24175.97,338400],["2023-02-23",23977.27,24175.97,22917.5,23513.62,289600],["2023-02-24",23579.85,23844.8,23182.44,23182.44,142800],["2023-02-27",22851.26,23215.56,22056.44,22188.91,220300],["2023-02-28",22619.44,22917.5,22188.91,22288.26,146000],["2023-03-01",22255.14,23579.85,22255.14,23579.85,126200],["2023-03-02",23579.85,24076.62,23182.44,23215.56,282700],["2023-03-03",23646.09,23712.33,23049.97,23248.68,143700],["2023-03-06",23877.91,24440.92,23513.62,23877.91,294100],["2023-03-07",23745.44,24209.09,23646.09,23844.8,131600],["2023-03-08",23811.68,24407.8,23513.62,24374.68,224300],["2023-03-09",23579.85,25401.33,23579.85,25268.86,621100],["2023-03-10",25169.51,25235.74,24507.15,25136.39,296500],["2023-03-13",24606.51,24937.68,24440.92,24772.09,324200],["2023-03-14",24772.09,24772.09,23844.8,23977.27,221100],["2023-03-15",24507.15,25070.15,24374.68,24904.57,237700],["2023-03-16",24871.45,24871.45,24440.92,24440.92,177300],["2023-03-17",24639.62,24772.09,24308.45,24639.62,225200],["2023-03-20",24540.27,24970.8,24275.33,24275.33,292600],["2023-03-21",24672.74,24672.74,24109.74,24672.74,106600],["2023-03-22",24838.33,26361.75,24805.21,25566.92,857700],["2023-03-23",25500.69,26858.51,25500.69,26494.22,800500],["2023-03-24",27156.57,27156.57,26030.57,26096.81,668300],["2023-03-27",26196.16,27123.46,26129.92,26494.22,458900],["2023-03-28",26792.28,26792.28,26163.04,26229.28,371600],["2023-03-29",26361.75,27487.75,26196.16,27322.16,584000],["2023-03-30",28017.64,29209.88,27421.52,29209.88,1128300],["2023-03-31",29309.23,30137.17,28845.58,28944.93,1190500],["2023-04-03",29342.35,30501.47,29143.64,29739.76,578900],["2023-04-04",29806.0,30269.65,29408.58,30269.65,406000],["2023-04-05",31461.89,32256.71,30600.82,31461.89,1037400],["2023-04-06",31793.06,31793.06,30600.82,30932.0,579200],["2023-04-07",30932.0,31561.24,30468.35,31395.65,539600],["2023-04-10",31660.59,31991.77,30799.53,31130.71,515500],["2023-04-11",30898.88,31991.77,30832.65,31991.77,540500],["2023-04-12",31991.77,32256.71,31660.59,31726.83,349300],["2023-04-13",31759.95,31793.06,30468.35,30468.35,450200],["2023-04-14",30799.53,31064.47,30369.0,30369.0,608300],["2023-04-17",30600.82,31793.06,30369.0,31793.06,601200],["2023-04-18",32256.71,33978.84,31859.3,33978.84,897300],["2023-04-19",35634.72,35634.72,34111.31,35104.84,1010900],["2023-04-20",35104.84,35634.72,34574.96,35303.55,403900],["2023-04-21",35436.02,36429.55,34839.9,36429.55,569300],["2023-04-24",37158.14,38946.5,37091.91,38946.5,920000],["2023-04-25",39940.04,41066.04,36429.55,38416.62,1612600],["2023-04-26",38416.62,38747.8,37489.32,38747.8,529000],["2023-04-27",38615.32,40403.68,37820.5,39277.68,529700],["2023-04-28",40072.51,40072.51,38747.8,39078.97,682000],["2023-05-04",38747.8,39012.74,37489.32,37555.56,556400],["2023-05-05",37423.08,39476.39,37423.08,39476.39,643200],["2023-05-08",40072.51,40337.45,39012.74,39078.97,482600],["2023-05-09",39343.92,39410.15,38019.2,38350.38,668200],["2023-05-10",38217.91,38681.56,38019.2,38416.62,467800],["2023-05-11",38217.91,41066.04,38217.91,41066.04,1569200],["2023-05-12",41728.4,43582.99,41066.04,42788.16,781300],["2023-05-15",42788.16,43251.81,41264.75,41860.87,696200],["2023-05-16",41860.87,43053.11,41794.63,41993.34,368900],["2023-05-17",42324.51,43053.11,41860.87,42390.75,625700],["2023-05-18",42192.04,42523.22,41728.4,42390.75,287600],["2023-05-19",42920.63,42920.63,41330.98,41927.1,576400],["2023-05-22",41662.16,42324.51,41463.45,41993.34,425500],["2023-05-23",43582.99,43980.4,42390.75,43715.46,952500],["2023-05-24",43715.46,43980.4,42920.63,42920.63,354300],["2023-05-25",42721.93,43053.11,42390.75,42390.75,312600],["2023-05-26",42390.75,42920.63,41860.87,42390.75,406700],["2023-05-29",42589.46,42721.93,42059.57,42192.04,388000],["2023-05-30",42390.75,43384.28,41662.16,43384.28,839900],["2023-05-31",43649.23,43649.23,42390.75,42390.75,551200],["2023-06-01",42390.75,42788.16,41728.4,42390.75,362800],["2023-06-02",42258.28,42390.75,41993.34,42125.81,485600],["2023-06-05",42456.99,43516.75,42390.75,42920.63,840200],["2023-06-06",43053.11,45040.17,42523.22,44046.64,832200],["2023-06-07",44708.99,44708.99,43251.81,43450.52,557800],["2023-06-08",43649.23,44377.82,43119.34,43384.28,447300],["2023-06-09",43384.28,44046.64,42721.93,44046.64,799600],["2023-06-12",44377.82,47093.47,43715.46,46232.41,1284800],["2023-06-13",46364.88,46431.12,44907.7,45040.17,749300],["2023-06-14",45106.41,45503.82,43450.52,43582.99,921600],["2023-06-15",43384.28,44046.64,43053.11,43847.93,459300],["2023-06-16",44311.58,44311.58,43318.05,43516.75,560100],["2023-06-19",43119.34,43847.93,41595.92,42523.22,863400],["2023-06-20",42523.22,43450.52,42258.28,43053.11,236200],["2023-06-21",43516.75,45106.41,43053.11,44841.47,733900],["2023-06-22",44907.7,45040.17,44245.35,44841.47,303300],["2023-06-23",44973.94,46629.83,44046.64,46364.88,1257300],["2023-06-26",46828.53,46828.53,45040.17,45570.06,521100],["2023-06-27",45238.88,45835.0,45172.64,45570.06,304300],["2023-06-28",46166.18,47557.12,45702.53,45901.23,938300],["2023-06-29",45835.0,45901.23,45172.64,45437.59,394500],["2023-06-30",45437.59,46232.41,44775.23,45636.29,546400],["2023-07-03",45702.53,46696.06,45371.35,46364.88,454300],["2023-07-04",47027.24,47027.24,45570.06,46364.88,521600],["2023-07-05",46364.88,46894.77,46033.71,46166.18,435800],["2023-07-06",46364.88,46497.35,45305.11,46033.71,511600],["2023-07-07",45503.82,49014.31,45503.82,49014.31,1590200],["2023-07-10",49676.66,50339.02,49014.31,49676.66,652500],["2023-07-11",50140.31,51928.67,50074.07,51200.08,875800],["2023-07-12",51663.73,52326.08,50935.14,51663.73,615400],["2023-07-13",52259.85,52259.85,51001.37,51465.02,420600],["2023-07-14",51465.02,52988.44,51200.08,52988.44,689800],["2023-07-17",53650.79,53849.5,51465.02,51663.73,1405800],["2023-07-18",51663.73,52127.38,51465.02,51994.9,324400],["2023-07-19",51663.73,51994.9,51332.55,51465.02,572500],["2023-07-20",51465.02,52988.44,51398.79,52326.08,485700],["2023-07-21",52458.55,53584.56,52326.08,52458.55,381100],["2023-07-24",52193.61,52193.61,48815.6,48815.6,3006100],["2023-07-25",47159.71,49610.43,47027.24,49014.31,1120100],["2023-07-26",48815.6,49610.43,47225.95,48219.48,871800],["2023-07-27",48087.01,48087.01,45040.17,45570.06,2116800],["2023-07-28",45503.82,48749.36,44775.23,48749.36,1925900],["2023-07-31",49014.31,49610.43,46762.3,47623.36,1164100],["2023-08-01",47027.24,47623.36,44311.58,44311.58,3449900],["2023-08-02",43781.7,44311.58,41728.4,41927.1,2676400],["2023-08-03",41860.87,43450.52,41860.87,42390.75,1155700],["2023-08-04",42589.46,43053.11,42324.51,42788.16,1058800],["2023-08-07",42655.69,42788.16,41860.87,42390.75,1373500],["2023-08-08",42258.28,44973.94,41927.1,44245.35,2647000],["2023-08-09",44377.82,44377.82,43053.11,43715.46,622900],["2023-08-10",43715.46,45238.88,43384.28,45172.64,1690000],["2023-08-11",45172.64,45172.64,43980.4,44642.76,797100],["2023-08-14",44642.76,45305.11,44444.05,44576.52,960600],["2023-08-15",44642.76,45040.17,43847.93,44311.58,778600],["2023-08-16",44112.87,45238.88,43384.28,44377.82,1054200],["2023-08-17",44046.64,44179.11,43384.28,43384.28,687900],["2023-08-18",43053.11,43384.28,40403.68,40403.68,1744900],["2023-08-21",40403.68,40469.92,38747.8,39211.44,693300],["2023-08-22",39211.44,39741.33,36760.73,38747.8,1319100],["2023-08-23",38814.03,39542.62,38482.85,39078.97,406700],["2023-08-24",38747.8,39476.39,38482.85,39410.15,729000],["2023-08-25",39410.15,42059.57,39277.68,41330.98,1550100],["2023-08-28",41728.4,41993.34,40801.1,41330.98,556600],["2023-08-29",41463.45,41993.34,40933.57,41397.22,674200],["2023-08-30",41397.22,41529.69,40006.27,40867.33,909300],["2023-08-31",41132.28,42390.75,40801.1,41794.63,943800],["2023-09-05",42258.28,43450.52,42192.04,43251.81,1006000],["2023-09-06",43384.28,44775.23,42854.4,44377.82,904000],["2023-09-07",44311.58,44907.7,43516.75,43980.4,768400],["2023-09-08",43649.23,45172.64,43450.52,44245.35,915100],["2023-09-11",44245.35,44576.52,42589.46,42721.93,1012000],["2023-09-12",42721.93,43847.93,42589.46,43847.93,488600],["2023-09-13",43980.4,45040.17,43384.28,44245.35,1191100],["2023-09-14",44245.35,44377.82,43053.11,43185.58,720100],["2023-09-15",43185.58,44973.94,43185.58,44708.99,945400],["2023-09-18",45040.17,47557.12,44775.23,46894.77,2120000],["2023-09-19",46894.77,47358.42,46099.94,46696.06,873500],["2023-09-20",47358.42,47689.59,46364.88,47689.59,1006200],["2023-09-21",47888.3,47954.54,46762.3,46762.3,685900],["2023-09-22",45835.0,46166.18,43582.99,45305.11,2090000],["2023-09-25",44907.7,45702.53,42192.04,42192.04,1541700],["2023-09-26",41728.4,42854.4,41264.75,41993.34,763600],["2023-09-27",42456.99,42721.93,40072.51,41728.4,725500],["2023-09-28",43008.95,43803.78,42390.75,42655.69,519800],["2023-09-29",43273.89,43273.89,41684.24,42214.12,318800],["2023-10-02",42302.44,42832.32,42214.12,42214.12,239100],["2023-10-03",42037.49,42125.81,39741.33,40712.78,326000],["2023-10-04",39917.96,41949.18,39741.33,41860.87,304100],["2023-10-05",42390.75,43715.46,41949.18,43627.15,704300],["2023-10-06",43273.89,45481.74,42920.63,45481.74,959500],["2023-10-09",46453.2,46453.2,45305.11,45658.37,606400],["2023-10-10",46276.57,46806.45,45040.17,45128.49,1175700],["2023-10-11",45216.8,47954.54,45128.49,47954.54,1381800],["2023-10-12",48484.42,48661.05,46983.08,47512.97,977300],["2023-10-13",47336.34,48572.73,46894.77,48484.42,908500],["2023-10-16",48661.05,49190.93,47512.97,48307.79,787600],["2023-10-17",48307.79,49279.25,45216.8,45216.8,1123000],["2023-10-18",45570.06,45570.06,42302.44,43715.46,1451300],["2023-10-19",43715.46,44157.03,42214.12,43450.52,725900],["2023-10-20",43450.52,45040.17,42125.81,45040.17,636200],["2023-10-23",45305.11,45305.11,42390.75,43715.46,551700],["2023-10-24",44245.35,46718.14,44024.56,46718.14,1624200],["2023-10-25",47689.59,49985.76,47159.71,48572.73,1500700],["2023-10-26",46894.77,47601.28,45216.8,45305.11,2120900],["2023-10-27",46276.57,48396.11,45305.11,48396.11,2007100],["2023-10-30",48572.73,50780.59,46011.63,46011.63,1623900],["2023-10-31",46983.08,47248.02,44157.03,44686.92,1261800],["2023-11-01",44863.54,45393.43,42611.54,44421.97,864700],["2023-11-02",45040.17,47512.97,45040.17,47512.97,1033000],["2023-11-03",49014.31,50780.59,48219.48,50780.59,3598100],["2023-11-06",52370.24,52723.5,51045.53,51840.36,1225400],["2023-11-07",51663.73,55461.23,51045.53,53959.89,3656400],["2023-11-08",54224.84,56079.43,53165.07,55637.86,1718900],["2023-11-09",55284.6,58022.34,54313.15,54754.72,2183500],["2023-11-10",53871.58,57757.4,53606.64,55637.86,3120600],["2023-11-13",56521.0,56521.0,54048.21,55019.66,1481900],["2023-11-14",55107.98,57580.77,55019.66,55991.12,1987500],["2023-11-15",57227.51,57227.51,53694.95,54578.09,3684500],["2023-11-16",54666.41,55637.86,53959.89,55637.86,979800],["2023-11-17",55814.49,56609.31,53959.89,54754.72,2872000],["2023-11-20",53871.58,56079.43,53694.95,55196.29,1841600],["2023-11-21",55814.49,58728.85,55284.6,58110.65,3492200],["2023-11-22",58287.28,58905.48,56609.31,58287.28,1675300],["2023-11-23",58728.85,58728.85,54224.84,54224.84,2116700],["2023-11-24",54136.52,55196.29,51222.16,55196.29,3802700],["2023-11-27",55196.29,55372.92,52988.44,52988.44,1101100],["2023-11-28",52988.44,55107.98,52723.5,54666.41,1537800],["2023-11-29",55107.98,55284.6,54489.78,54666.41,1054000],["2023-11-30",54754.72,56079.43,54666.41,54754.72,1518400],["2023-12-01",55107.98,56079.43,54666.41,55196.29,1564700],["2023-12-04",56167.74,58375.6,55726.17,57845.71,2632500],["2023-12-05",57845.71,58110.65,56785.94,56874.26,1137000],["2023-12-06",56874.26,58375.6,56697.63,58022.34,1285400],["2023-12-07",58375.6,59700.31,56079.43,58022.34,2756100],["2023-12-08",58728.85,58728.85,56521.0,56785.94,922900],["2023-12-11",56962.57,57315.83,55726.17,56344.37,1013900],["2023-12-12",56344.37,57227.51,55991.12,56609.31,696600],["2023-12-13",56697.63,57227.51,55107.98,55107.98,1672100],["2023-12-14",55726.17,56079.43,54666.41,54843.03,818300],["2023-12-15",54843.03,55461.23,54136.52,54754.72,984500],["2023-12-18",54754.72,56785.94,54401.46,56167.74,1385100],["2023-12-19",56167.74,56521.0,55461.23,56344.37,752100],["2023-12-20",56521.0,57139.2,56167.74,56344.37,751700],["2023-12-21",56167.74,57227.51,55726.17,56432.69,888500],["2023-12-22",56521.0,58640.54,56521.0,57580.77,2770500],["2023-12-25",57845.71,58728.85,57315.83,58110.65,1161500],["2023-12-26",58198.97,61731.53,58198.97,61378.27,5119200],["2023-12-27",61819.84,61819.84,61025.02,61554.9,1214100],["2023-12-28",61819.84,61819.84,60141.88,60583.45,1473200],["2023-12-29",60583.45,61378.27,60406.82,60760.08,1071400],["2024-01-02",60760.08,61819.84,59523.68,59788.62,1867600],["2024-01-03",59788.62,63232.87,59788.62,62702.99,1879800],["2024-01-04",62879.61,63144.56,61643.22,61819.84,1488800],["2024-01-05",61819.84,62349.73,61378.27,61819.84,913400],["2024-01-08",61819.84,62614.67,61201.65,61731.53,1238500],["2024-01-09",61289.96,62791.3,61113.33,61643.22,1089400],["2024-01-10",61466.59,61819.84,59082.11,59788.62,2920300],["2024-01-11",59788.62,60936.7,59170.42,60936.7,1594700],["2024-01-12",60053.56,60495.13,58728.85,59700.31,2059700],["2024-01-15",59700.31,60318.51,57845.71,58287.28,1634200],["2024-01-16",58287.28,60053.56,58287.28,60053.56,1426500],["2024-01-17",60318.51,60406.82,59523.68,60053.56,954300],["2024-01-18",60141.88,60936.7,59435.36,60583.45,1262200],["2024-01-19",60936.7,61731.53,60230.19,60936.7,1030100],["2024-01-22",61025.02,61113.33,58905.48,59965.25,1985600],["2024-01-23",59965.25,60141.88,59258.74,60053.56,925900],["2024-01-24",60053.56,60230.19,59170.42,59170.42,1305600],["2024-01-25",59876.94,59876.94,58905.48,59876.94,1116300],["2024-01-26",60053.56,60230.19,59523.68,59788.62,780200],["2024-01-29",59788.62,61378.27,59611.99,60848.39,1902100],["2024-01-30",61113.33,61113.33,60318.51,61025.02,939300],["2024-01-31",61378.27,62349.73,59523.68,59611.99,2734300],["2024-02-01",59965.25,60141.88,59347.05,59347.05,1549600],["2024-02-02",59876.94,59876.94,58817.17,59082.11,2179500],["2024-02-05",59082.11,59347.05,57227.51,57227.51,3711900],["2024-02-06",57139.2,59611.99,55637.86,58728.85,2289400],["2024-02-07",59082.11,59347.05,58463.91,58463.91,911500],["2024-02-15",58993.79,59347.05,58463.91,59170.42,1382000],["2024-02-16",59611.99,59611.99,58552.22,58552.22,1189700],["2024-02-19",58640.54,58993.79,58287.28,58552.22,1482400],["2024-02-20",58552.22,61378.27,58375.6,60760.08,4116400],["2024-02-21",60936.7,61289.96,60141.88,60671.76,1626700],["2024-02-22",60583.45,61554.9,60583.45,60848.39,1818900],["2024-02-23",60760.08,60848.39,58110.65,58110.65,3906000],["2024-02-26",58287.28,58552.22,57404.14,57934.03,1957600],["2024-02-27",58463.91,59435.36,57845.71,59435.36,1796100],["2024-02-28",59611.99,60230.19,58817.17,59347.05,1685300],["2024-02-29",59523.68,59523.68,58375.6,58905.48,1474400],["2024-03-01",58993.79,60936.7,58993.79,60936.7,4060400],["2024-03-04",63409.5,64822.52,63144.56,63586.13,3901300],["2024-03-05",63586.13,64910.84,62791.3,64380.95,1901400],["2024-03-06",64204.32,64292.64,61996.47,62349.73,2157200],["2024-03-07",62084.79,63056.24,61996.47,62349.73,2106900],["2024-03-08",62967.93,62967.93,60848.39,60936.7,2629600],["2024-03-11",60760.08,62438.04,60583.45,61113.33,2604300],["2024-03-12",61378.27,62614.67,60936.7,62526.36,1807300],["2024-03-13",63056.24,66853.75,62879.61,66853.75,4686300],["2024-03-14",66853.75,68620.03,66853.75,68001.83,3248300],["2024-03-15",68001.83,68973.28,66588.8,67913.51,2243200],["2024-03-18",68001.83,68531.71,63232.87,63232.87,5901200],["2024-03-19",64027.7,64027.7,61908.16,62084.79,1891400],["2024-03-20",62879.61,63497.81,61996.47,63497.81,1721700],["2024-03-21",64116.01,64292.64,62879.61,63409.5,2094700],["2024-03-22",63674.44,64380.95,62967.93,63232.87,2178000],["2024-03-25",63409.5,64822.52,63144.56,64027.7,1878200],["2024-03-26",64469.27,64822.52,63674.44,64734.21,1449000],["2024-03-27",64822.52,65793.98,64557.58,64910.84,1660400],["2024-03-28",65793.98,65793.98,63851.07,64204.32,1229300],["2024-03-29",64469.27,65352.41,63939.38,64469.27,1210500],["2024-04-01",64469.27,64822.52,62614.67,63232.87,2121000],["2024-04-02",63144.56,63586.13,62614.67,63497.81,1527600],["2024-04-03",63497.81,64116.01,62438.04,62438.04,1759200],["2024-04-04",62173.1,62702.99,61819.84,62173.1,1083500],["2024-04-05",61819.84,63762.75,61643.22,62173.1,1838600],["2024-04-08",62702.99,62879.61,61731.53,61731.53,745300],["2024-04-09",61819.84,63144.56,61643.22,63144.56,987700],["2024-04-10",63409.5,63409.5,61996.47,62084.79,787800],["2024-04-11",61378.27,61908.16,61378.27,61466.59,942900],["2024-04-12",61819.84,63144.56,61378.27,62614.67,1082300],["2024-04-15",61819.84,62438.04,58287.28,58287.28,2301400],["2024-04-16",58375.6,59170.42,56521.0,58287.28,2003400],["2024-04-17",58640.54,58640.54,56521.0,56521.0,783700],["2024-04-19",55196.29,56167.74,53871.58,53871.58,1502500],["2024-04-22",54754.72,55991.12,54224.84,55549.55,783600],["2024-04-23",54754.72,55549.55,54754.72,55549.55,651200],["2024-04-24",55902.8,58110.65,55726.17,57757.4,985100],["2024-04-25",57757.4,57845.71,56256.06,57492.46,682700],["2024-04-26",58817.17,59611.99,58287.28,58552.22,1512400],["2024-05-02",58993.79,58993.79,58110.65,58728.85,435800],["2024-05-03",59082.11,59523.68,58110.65,58287.28,606700],["2024-05-06",59082.11,59611.99,58463.91,59347.05,1256000],["2024-05-07",59523.68,60936.7,59435.36,60671.76,1438700],["2024-05-08",60671.76,60671.76,59435.36,60406.82,726500],["2024-05-09",60760.08,61908.16,59788.62,60141.88,1179700],["2024-05-10",60230.19,60495.13,59347.05,60230.19,657600],["2024-05-13",60053.56,60495.13,59170.42,59170.42,760800],["2024-05-14",59170.42,59965.25,58993.79,59523.68,641700],["2024-05-15",59700.31,61731.53,59347.05,60230.19,2074000],["2024-05-16",60583.45,61113.33,59788.62,60053.56,1201200],["2024-05-17",60495.13,62614.67,60406.82,62438.04,2365500],["2024-05-20",63321.18,63409.5,62438.04,62438.04,1381700],["2024-05-21",62438.04,65529.04,61908.16,64380.95,2782500],["2024-05-22",64469.27,64645.89,63144.56,63409.5,1495900],["2024-05-23",63409.5,64469.27,62879.61,64469.27,1410200],["2024-05-24",64027.7,64469.27,61113.33,63144.56,2069300],["2024-05-27",62702.99,63321.18,61466.59,62967.93,878800],["2024-05-28",63939.38,67118.69,62967.93,66412.18,3618500],["2024-05-29",66412.18,66500.49,64557.58,65175.78,1871800],["2024-05-30",64822.52,64999.15,62614.67,63939.38,2095500],["2024-05-31",63939.38,64027.7,62967.93,64027.7,1125800],["2024-06-03",64910.84,64910.84,64116.01,64557.58,999700],["2024-06-04",64910.84,66588.8,64469.27,64469.27,1666400],["2024-06-05",64734.21,64822.52,63851.07,63851.07,1417200],["2024-06-06",63851.07,64380.95,63232.87,63851.07,1179200],["2024-06-07",64204.32,64204.32,63321.18,64116.01,882500],["2024-06-10",64469.27,66058.92,64292.64,65705.66,1831500],["2024-06-11",66147.23,67207.0,65087.46,65529.04,2160200],["2024-06-12",65352.41,65352.41,64469.27,65352.41,781000],["2024-06-13",65617.35,66323.86,64734.21,64822.52,1087800],["2024-06-14",65264.09,66500.49,64116.01,64116.01,1977700],["2024-06-17",64027.7,64204.32,63586.13,63586.13,822200],["2024-06-18",64027.7,65882.29,63851.07,64910.84,1393900],["2024-06-19",65352.41,68796.66,65087.46,67383.63,3995400],["2024-06-20",67383.63,68708.34,66942.06,67560.26,1489300],["2024-06-21",67825.2,68884.97,67030.37,67295.32,1556900],["2024-06-24",67118.69,67560.26,63762.75,64469.27,2331500],["2024-06-25",64910.84,65087.46,63762.75,64116.01,1130100],["2024-06-26",64557.58,64645.89,63851.07,64557.58,1043600],["2024-06-27",64910.84,64910.84,63939.38,64204.32,526100],["2024-06-28",64116.01,64380.95,61819.84,61908.16,1862300],["2024-07-01",62084.79,63144.56,61908.16,62879.61,390000],["2024-07-02",62967.93,64292.64,62967.93,63762.75,602200],["2024-07-03",63586.13,64380.95,63586.13,63762.75,613700],["2024-07-04",63762.75,64204.32,63586.13,63586.13,646600],["2024-07-05",63674.44,63939.38,63144.56,63409.5,521500],["2024-07-08",63939.38,64204.32,63321.18,64204.32,856800],["2024-07-09",64734.21,66058.92,64116.01,65617.35,1472100],["2024-07-10",65705.66,65793.98,64469.27,64469.27,859700],["2024-07-11",64910.84,65264.09,64645.89,64645.89,632600],["2024-07-12",64469.27,65793.98,64469.27,64999.15,1033400],["2024-07-15",65175.78,65440.72,63939.38,64557.58,585000],["2024-07-16",64999.15,65882.29,64557.58,65175.78,898400],["2024-07-17",65440.72,65705.66,61643.22,63232.87,1450700],["2024-07-18",63321.18,63586.13,61819.84,63232.87,951900],["2024-07-19",63144.56,63321.18,61201.65,61731.53,1242000],["2024-07-22",61819.84,61819.84,58993.79,58993.79,1566600],["2024-07-23",58993.79,60053.56,57845.71,57845.71,742300],["2024-07-24",57404.14,58728.85,56697.63,58728.85,741000],["2024-07-25",58728.85,58728.85,57845.71,58728.85,360900],["2024-07-26",59347.05,59347.05,58463.91,59347.05,398300],["2024-07-29",60053.56,60053.56,59347.05,59523.68,250500],["2024-07-30",59611.99,59965.25,57934.03,59347.05,569800],["2024-07-31",58993.79,59082.11,57404.14,57404.14,1154600],["2024-08-01",57580.77,58993.79,56521.0,56962.57,1355000],["2024-08-02",56521.0,57227.51,53871.58,56256.06,742200],["2024-08-05",55284.6,55902.8,52370.24,52370.24,1759900],["2024-08-06",52811.81,53694.95,51398.79,53076.75,960100],["2024-08-07",53871.58,53871.58,52723.5,53253.38,462200],["2024-08-08",52988.44,55372.92,52900.12,53430.01,749300],["2024-08-09",54136.52,54313.15,53871.58,54136.52,378700],["2024-08-12",54666.41,54754.72,54048.21,54489.78,441600],["2024-08-13",54489.78,54489.78,53606.64,54136.52,479800],["2024-08-14",54313.15,54489.78,53694.95,54313.15,375400],["2024-08-15",54313.15,54401.46,53606.64,53871.58,303900],["2024-08-16",54048.21,56344.37,54048.21,56079.43,1049000],["2024-08-19",56079.43,57492.46,56079.43,56697.63,505800],["2024-08-20",57315.83,58110.65,56874.26,57757.4,873400],["2024-08-21",57492.46,58552.22,56874.26,57227.51,554400],["2024-08-22",57227.51,57227.51,56167.74,56344.37,938400],["2024-08-23",56256.06,56697.63,55902.8,56256.06,513200],["2024-08-26",56874.26,57404.14,56256.06,56785.94,503000],["2024-08-27",56697.63,56785.94,56167.74,56697.63,323500],["2024-08-28",56962.57,56962.57,56079.43,56256.06,329300],["2024-08-29",56432.69,56432.69,55902.8,56344.37,253800],["2024-08-30",56344.37,56609.31,56079.43,56079.43,325000],["2024-09-04",55549.55,57139.2,55284.6,56256.06,560600],["2024-09-05",56697.63,56785.94,55637.86,55726.17,268200],["2024-09-06",55726.17,55991.12,55019.66,55284.6,358900],["2024-09-09",55284.6,55814.49,54578.09,54578.09,369100],["2024-09-10",54843.03,55372.92,53694.95,53871.58,405500],["2024-09-11",54224.84,54843.03,53694.95,54754.72,583100],["2024-09-12",54754.72,55372.92,54754.72,55019.66,305500],["2024-09-13",54843.03,55107.98,53871.58,54401.46,232100],["2024-09-16",54489.78,55107.98,50603.96,52105.3,1254000],["2024-09-17",52105.3,53341.69,52105.3,53253.38,306800],["2024-09-18",53253.38,54136.52,53253.38,53518.32,421100],["2024-09-19",53783.26,54666.41,53694.95,54313.15,629700],["2024-09-20",54931.35,55196.29,54313.15,54489.78,471200],["2024-09-23",54578.09,54666.41,54048.21,54224.84,233300],["2024-09-24",54666.41,56609.31,54313.15,56609.31,1292700],["2024-09-25",57227.51,57227.51,56432.69,56697.63,382500],["2024-09-26",56785.94,57669.08,56432.69,57050.89,863300],["2024-09-27",57227.51,57580.77,56521.0,56962.57,401700],["2024-09-30",56962.57,56962.57,56256.06,56344.37,433000],["2024-10-01",56432.69,56962.57,56167.74,56256.06,602900],["2024-10-02",55902.8,56256.06,55019.66,55284.6,835600],["2024-10-03",55549.55,55726.17,54313.15,54489.78,826800],["2024-10-04",54489.78,54931.35,54313.15,54313.15,282200],["2024-10-07",54666.41,54666.41,54136.52,54224.84,402000],["2024-10-08",54224.84,54931.35,54224.84,54754.72,278600],["2024-10-09",54578.09,55107.98,54313.15,55107.98,382900],["2024-10-10",55284.6,55284.6,54578.09,54666.41,347000],["2024-10-11",54666.41,56256.06,54666.41,55814.49,821300],["2024-10-14",56256.06,57139.2,55814.49,56962.57,869100],["2024-10-15",56962.57,56962.57,55814.49,55902.8,492900],["2024-10-16",55902.8,55991.12,55372.92,55814.49,473300],["2024-10-17",56167.74,56256.06,55019.66,55726.17,421600],["2024-10-18",56521.0,56521.0,55726.17,55991.12,392900],["2024-10-21",55991.12,58110.65,55991.12,57404.14,1786700],["2024-10-22",57404.14,59523.68,57050.89,59258.74,2104800],["2024-10-23",59258.74,59258.74,58552.22,58993.79,587400],["2024-10-24",58993.79,59876.94,58022.34,58287.28,1240000],["2024-10-25",58463.91,59965.25,58375.6,59700.31,1359300],["2024-10-28",60141.88,60495.13,59347.05,60141.88,640900],["2024-10-29",60141.88,61643.22,59258.74,59700.31,1585600],["2024-10-30",59876.94,59876.94,58287.28,59170.42,800100],["2024-10-31",59258.74,60671.76,59258.74,59347.05,655500],["2024-11-01",58817.17,59965.25,58287.28,59965.25,638300],["2024-11-04",59082.11,59170.42,58375.6,58817.17,487100],["2024-11-05",59082.11,59347.05,58728.85,58905.48,297500],["2024-11-06",59435.36,60671.76,59082.11,60406.82,1680900],["2024-11-07",60936.7,62349.73,60406.82,61554.9,1398100],["2024-11-08",61643.22,62349.73,61025.02,61554.9,731300],["2024-11-11",61466.59,61466.59,60141.88,61201.65,975200],["2024-11-12",61201.65,62526.36,61201.65,62261.41,1585200],["2024-11-13",62526.36,62526.36,61289.96,62261.41,500500],["2024-11-14",61819.84,62173.1,58552.22,58552.22,1158200],["2024-11-15",58463.91,59347.05,57492.46,58287.28,1515600],["2024-11-18",58287.28,58728.85,55814.49,57845.71,1215200],["2024-11-19",57845.71,57845.71,55902.8,56962.57,788600],["2024-11-20",56785.94,58817.17,55814.49,57757.4,959400],["2024-11-21",57580.77,57934.03,56785.94,57757.4,373700],["2024-11-22",57757.4,58728.85,57227.51,57669.08,634300],["2024-11-25",57580.77,58463.91,57580.77,58198.97,423200],["2024-11-26",58287.28,58640.54,57845.71,58463.91,640800],["2024-11-27",58640.54,58728.85,57492.46,57845.71,442200],["2024-11-28",58110.65,58375.6,57404.14,57757.4,396800],["2024-11-29",57492.46,58287.28,57315.83,58110.65,663200],["2024-12-02",58375.6,59965.25,57580.77,59170.42,1121500],["2024-12-03",58993.79,59347.05,58728.85,59082.11,539000],["2024-12-04",58993.79,59170.42,58110.65,58728.85,634700],["2024-12-05",58552.22,59611.99,58110.65,59523.68,1294000],["2024-12-06",59788.62,60406.82,59347.05,59347.05,748700],["2024-12-09",59347.05,60760.08,59258.74,59876.94,1017700],["2024-12-10",60230.19,60583.45,59611.99,60318.51,880600],["2024-12-11",60230.19,60406.82,59435.36,59523.68,676200],["2024-12-12",59523.68,59876.94,58728.85,58728.85,631800],["2024-12-13",58463.91,58993.79,58287.28,58375.6,532700],["2024-12-16",58375.6,58728.85,58198.97,58728.85,425800],["2024-12-17",58817.17,59435.36,58817.17,59258.74,543800],["2024-12-18",59523.68,59611.99,58905.48,59082.11,514900],["2024-12-19",58552.22,58905.48,57934.03,58463.91,1146900],["2024-12-20",58375.6,59700.31,58375.6,59435.36,592800],["2024-12-23",59700.31,59700.31,59258.74,59611.99,605400],["2024-12-24",59970.56,59970.56,59163.78,59432.71,548000],["2024-12-25",59432.71,61853.05,59432.71,61673.76,2570500],["2024-12-26",61673.76,61853.05,61135.91,61853.05,742500],["2024-12-27",61853.05,62032.33,60956.62,61135.91,637700],["2024-12-30",61135.91,61763.4,60687.7,61673.76,478500],["2024-12-31",61584.12,61584.12,61046.27,61584.12,388600],["2025-01-02",61673.76,63466.6,61673.76,62390.9,1294100],["2025-01-03",62659.82,62659.82,61135.91,61135.91,776000],["2025-01-06",61494.48,62659.82,61135.91,62032.33,1236000],["2025-01-07",62211.61,62211.61,60866.98,61673.76,554600],["2025-01-08",61584.12,61673.76,60598.06,61046.27,630100],["2025-01-09",61315.19,62211.61,60777.34,61853.05,524600],["2025-01-10",61853.05,64004.46,61584.12,62121.97,1348300],["2025-01-13",62121.97,65080.16,61584.12,63825.17,1618400],["2025-01-14",64094.1,64452.67,63287.32,63466.6,747600],["2025-01-15",63466.6,64631.95,63376.96,64004.46,1064900],["2025-01-16",64542.31,65349.09,63735.53,65349.09,1518900],["2025-01-17",65349.09,66962.64,65080.16,66335.15,1663500],["2025-01-20",66245.51,66783.36,64811.23,65618.01,845300],["2025-01-21",65618.01,66245.51,65349.09,65618.01,686400],["2025-01-22",65976.58,66245.51,65169.8,65349.09,599000],["2025-01-23",65259.44,65886.94,64631.95,65618.01,597900],["2025-01-24",65528.37,66066.22,65169.8,65707.66,431000],["2025-02-03",65349.09,65618.01,63376.96,64363.02,962000],["2025-02-04",65080.16,68845.13,64542.31,68845.13,1660100],["2025-02-05",70817.25,72789.38,69651.91,71624.03,2356600],["2025-02-06",71713.68,74671.86,71534.39,73416.88,1928600],["2025-02-07",73506.52,75299.36,73058.31,73416.88,1077300],["2025-02-10",72161.89,75747.57,72161.89,73147.95,1443100],["2025-02-11",73685.8,76823.28,73685.8,75299.36,1614000],["2025-02-12",75568.29,76375.06,74940.79,75926.85,806300],["2025-02-13",76375.06,80677.89,76195.78,80677.89,1932300],["2025-02-14",79871.11,83098.22,79871.11,82560.37,1499700],["2025-02-17",82560.37,83187.86,79243.61,79422.9,2809500],["2025-02-18",79781.46,81305.38,78257.55,80857.17,1728100],["2025-02-19",81215.74,84353.21,81215.74,81932.87,1435800],["2025-02-20",83815.36,83815.36,81126.1,82022.52,1024700],["2025-02-21",82022.52,85159.99,81305.38,85159.99,1352000],["2025-02-24",85966.77,86952.83,84263.57,84353.21,770600],["2025-02-25",85159.99,85966.77,82739.65,84711.78,835400],["2025-02-26",85070.35,85428.92,83008.58,83008.58,1206300],["2025-02-27",82739.65,84353.21,81574.31,83905.0,1954500],["2025-02-28",83367.15,84263.57,80946.81,82470.73,2414000],["2025-03-03",82560.37,82560.37,79781.46,79781.46,2126500],["2025-03-04",80677.89,82829.3,80050.39,82022.52,1223100],["2025-03-05",82918.94,83008.58,81305.38,81932.87,1654900],["2025-03-06",82201.8,86056.41,82201.8,86056.41,2296400],["2025-03-07",86504.62,87669.97,84263.57,84263.57,1458800],["2025-03-10",84173.93,84980.71,81843.23,81843.23,2503100],["2025-03-11",80677.89,83367.15,80588.24,82022.52,1702500],["2025-03-12",82470.73,82470.73,79781.46,79781.46,3359900],["2025-03-13",80319.32,81036.45,75837.21,76106.14,3616900],["2025-03-14",76016.5,77181.84,74402.94,74402.94,1729400],["2025-03-17",73954.73,76554.35,73416.88,75299.36,2174600],["2025-03-18",76016.5,76016.5,74402.94,74582.22,933600],["2025-03-19",74582.22,77092.2,74582.22,75478.64,1366800],["2025-03-20",76106.14,78257.55,75030.43,77898.98,1822300],["2025-03-21",77898.98,78795.4,77450.77,77988.62,1017800],["2025-03-24",78526.47,78526.47,76912.92,77271.49,672900],["2025-03-25",77361.13,78705.76,77271.49,77271.49,720900],["2025-03-26",77271.49,78257.55,76823.28,77540.41,939600],["2025-03-27",77719.7,79153.97,77719.7,77809.34,1083300],["2025-03-28",78436.83,78436.83,75837.21,75837.21,1018600],["2025-03-31",74851.15,76195.78,74402.94,76195.78,1472300],["2025-04-01",76733.63,77092.2,75747.57,76643.99,487200],["2025-04-02",76912.92,77809.34,76554.35,76912.92,706000],["2025-04-03",71534.39,73775.44,71534.39,71534.39,1642300],["2025-04-04",66604.08,68396.92,66604.08,66604.08,4033800],["2025-04-08",65438.73,66335.15,61942.69,61942.69,1090000],["2025-04-09",57639.87,62032.33,57639.87,57639.87,2401600],["2025-04-10",61673.76,61673.76,61673.76,61673.76,222500],["2025-04-11",64990.52,65976.58,61404.83,65886.94,3184600],["2025-04-14",66783.36,66783.36,65259.44,66514.43,1534300],["2025-04-15",66155.87,69562.27,64990.52,69562.27,2293400],["2025-04-16",69562.27,69831.19,68486.56,68665.84,1476000],["2025-04-17",67859.07,70100.12,67859.07,69741.55,911700],["2025-04-18",70100.12,70548.33,68486.56,68486.56,986500],["2025-04-21",68576.2,69920.83,68217.63,69741.55,1353300],["2025-04-22",69472.62,70637.97,64900.88,69203.7,2675300],["2025-04-23",69741.55,71534.39,69651.91,71175.82,994500],["2025-04-24",71265.47,73237.59,71175.82,73058.31,1748500],["2025-04-25",73954.73,76106.14,72341.17,75389.0,1632200],["2025-04-28",74044.37,74851.15,73685.8,74044.37,601300],["2025-04-29",74402.94,74492.58,72520.45,72520.45,1023400],["2025-05-05",71444.75,72610.1,69651.91,72610.1,1625200],["2025-05-06",72610.1,72789.38,71713.68,71803.32,653600],["2025-05-07",71086.18,71803.32,69831.19,69831.19,1220300],["2025-05-08",69831.19,71624.03,69831.19,70100.12,935500],["2025-05-09",70369.04,71534.39,70279.4,70369.04,668500],["2025-05-12",70817.25,70906.9,70100.12,70458.69,568700],["2025-05-13",71265.47,73506.52,70727.61,73506.52,1442300],["2025-05-14",73596.16,73865.09,72341.17,72610.1,1095400],["2025-05-15",72789.38,74134.01,71892.96,73865.09,1486700],["2025-05-16",74313.3,74761.51,72610.1,72610.1,1611200],["2025-05-19",73954.73,74671.86,72789.38,72789.38,1105500],["2025-05-20",73506.52,73954.73,72879.02,73237.59,641300],["2025-05-21",73058.31,73058.31,69920.83,70637.97,3732400],["2025-05-22",69920.83,71713.68,69920.83,70100.12,1186100],["2025-05-23",70996.54,71265.47,70010.48,70100.12,710100],["2025-05-26",72520.45,72520.45,70010.48,71534.39,1324900],["2025-05-27",73058.31,75657.93,72072.24,74940.79,2708700],["2025-05-28",74402.94,74761.51,73506.52,74044.37,1332400],["2025-05-29",74402.94,74851.15,73596.16,73775.44,1118500],["2025-05-30",73775.44,73775.44,70906.9,71086.18,1749000],["2025-06-02",71086.18,72341.17,70458.69,71624.03,519000],["2025-06-03",72610.1,73147.95,71803.32,72879.02,831700],["2025-06-04",72879.02,73775.44,72430.81,72879.02,835300],["2025-06-05",72968.67,75030.43,72968.67,73147.95,1399300],["2025-06-06",73865.09,73865.09,71982.6,71982.6,695000],["2025-06-09",72161.89,72610.1,70817.25,71086.18,793500],["2025-06-10",70996.54,72072.24,70817.25,70817.25,638200],["2025-06-11",71624.03,73058.31,70817.25,72430.81,805300],["2025-06-12",72968.67,73865.09,72520.45,72699.74,1015300],["2025-06-13",72610.1,72610.1,70906.9,71892.96,1260600],["2025-06-16",71713.68,73506.52,71624.03,73506.52,973200],["2025-06-17",74223.65,74223.65,73237.59,73685.8,1083700],["2025-06-18",74044.37,77092.2,73775.44,77092.2,3873300],["2025-06-19",77271.49,77271.49,75926.85,76195.78,835800],["2025-06-20",76195.78,76733.63,74851.15,74851.15,1260100],["2025-06-23",74044.37,75747.57,73596.16,74582.22,1112100],["2025-06-24",75299.36,75657.93,74223.65,74223.65,902200],["2025-06-25",74851.15,76375.06,74223.65,74402.94,1040500],["2025-06-26",74402.94,75299.36,73954.73,75209.72,714700],["2025-06-27",75657.93,76106.14,75120.08,75299.36,715700],["2025-06-30",76016.5,77898.98,75568.29,76643.99,1659500],["2025-07-01",77092.2,77809.34,75747.57,76016.5,1050000],["2025-07-02",75926.85,75926.85,75030.43,75568.29,969300],["2025-07-03",75299.36,76375.06,73685.8,74582.22,1450500],["2025-07-04",75299.36,75478.64,74223.65,75478.64,861400],["2025-07-07",76195.78,76823.28,75299.36,75299.36,1142000],["2025-07-08",75747.57,77271.49,75299.36,76823.28,1561500],["2025-07-09",77540.41,77809.34,76106.14,76285.42,1351300],["2025-07-10",77092.2,77092.2,75568.29,75568.29,1158200],["2025-07-11",75657.93,76106.14,74761.51,74761.51,1336800],["2025-07-14",74940.79,76195.78,73954.73,76106.14,1380900],["2025-07-15",76375.06,76643.99,74851.15,74851.15,1059700],["2025-07-16",74940.79,77271.49,74761.51,76106.14,1377900],["2025-07-17",76554.35,78885.04,76106.14,78616.12,2472100],["2025-07-18",79333.25,79333.25,77002.56,77181.84,1164900],["2025-07-21",77271.49,77809.34,75747.57,75747.57,1343500],["2025-07-22",75747.57,76643.99,75299.36,76375.06,743800],["2025-07-23",76375.06,78885.04,76285.42,76554.35,2180500],["2025-07-24",77450.77,77450.77,76016.5,76285.42,764000],["2025-07-25",76375.06,77450.77,75478.64,75478.64,2006600],["2025-07-28",75478.64,76464.71,75299.36,75747.57,1585400],["2025-07-29",76195.78,76195.78,70548.33,70548.33,2831500],["2025-07-30",70996.54,72430.81,70369.04,70996.54,1043500],["2025-07-31",72699.74,73058.31,71265.47,72610.1,1212500],["2025-08-01",73058.31,73865.09,72341.17,73506.52,946500],["2025-08-04",72610.1,73685.8,72610.1,72789.38,729700],["2025-08-05",73058.31,74044.37,69472.62,71803.32,1846300],["2025-08-06",72430.81,73954.73,71892.96,73327.23,1353100],["2025-08-07",74223.65,74582.22,73237.59,74402.94,1207000],["2025-08-08",75209.72,75209.72,73506.52,74044.37,965500],["2025-08-11",75120.08,75657.93,74134.01,74582.22,1091900],["2025-08-12",75209.72,75209.72,73775.44,74134.01,923700],["2025-08-13",74223.65,75657.93,74134.01,74492.58,1629400],["2025-08-14",74761.51,74940.79,73596.16,73775.44,917100],["2025-08-15",73954.73,74582.22,72161.89,72341.17,1263600],["2025-08-18",72610.1,74402.94,72341.17,72520.45,662600],["2025-08-19",73327.23,73416.88,70817.25,70996.54,1795200],["2025-08-20",71175.82,71534.39,70369.04,70458.69,1075000],["2025-08-21",70817.25,71086.18,68934.77,69024.41,1174200],["2025-08-22",68845.13,68845.13,65976.58,66783.36,1356300],["2025-08-25",68486.56,68576.2,66424.79,66424.79,448900],["2025-08-26",66424.79,68127.99,66424.79,67769.42,356800],["2025-08-27",68396.92,69203.7,68127.99,68127.99,462100],["2025-08-28",68755.49,68845.13,68038.35,68845.13,369300],["2025-08-29",68934.77,69472.62,68127.99,69114.05,813400],["2025-09-03",69293.34,70279.4,69114.05,69920.83,469100],["2025-09-04",70010.48,70548.33,69831.19,70189.76,352500],["2025-09-05",71444.75,71534.39,69472.62,69472.62,665000],["2025-09-08",68576.2,69741.55,67231.57,67231.57,656300],["2025-09-09",67231.57,68038.35,66514.43,67321.21,429300],["2025-09-10",67321.21,68396.92,66962.64,67769.42,340900],["2025-09-11",67769.42,68127.99,66514.43,67859.07,417400],["2025-09-12",67769.42,69382.98,67769.42,68665.84,413200],["2025-09-15",68934.77,73416.88,68934.77,73416.88,2449700],["2025-09-16",74223.65,74402.94,72789.38,73416.88,787000],["2025-09-17",73506.52,75657.93,73416.88,74313.3,1708500],["2025-09-18",74671.86,74671.86,72968.67,73327.23,724700],["2025-09-19",73596.16,74402.94,73147.95,73327.23,598000],["2025-09-22",74044.37,74134.01,71265.47,71982.6,832300],["2025-09-23",72610.1,73506.52,71892.96,72879.02,614600],["2025-09-24",72789.38,73416.88,72251.53,73416.88,440300],["2025-09-25",73506.52,75030.43,73416.88,74134.01,1018700],["2025-09-26",74223.65,74851.15,72968.67,73506.52,438700],["2025-09-29",72610.1,74402.94,72161.89,72251.53,810000],["2025-09-30",72251.53,72520.45,69920.83,70010.48,904100],["2025-10-01",70727.61,72430.81,70010.48,72161.89,438900],["2025-10-02",72789.38,74313.3,72161.89,73147.95,989300],["2025-10-03",72789.38,76016.5,72789.38,73954.73,1398100],["2025-10-06",74223.65,75657.93,74134.01,74492.58,851300],["2025-10-07",75030.43,78526.47,74492.58,77092.2,2885900],["2025-10-08",77898.98,77988.62,76554.35,77809.34,1064500],["2025-10-09",77092.2,78257.55,76195.78,77092.2,911400],["2025-10-10",77540.41,79602.18,76285.42,78526.47,2130900],["2025-10-13",77181.84,78078.26,76643.99,77092.2,925300],["2025-10-14",77002.56,77898.98,74851.15,75299.36,1836400],["2025-10-15",75389.0,75747.57,74402.94,74851.15,872400],["2025-10-16",74761.51,76464.71,74671.86,76285.42,740200],["2025-10-17",77002.56,77002.56,74402.94,74851.15,1526600],["2025-10-20",75299.36,76016.5,69920.83,70817.25,1558500],["2025-10-21",71265.47,75747.57,70817.25,75299.36,1988100],["2025-10-22",75926.85,76285.42,73775.44,76285.42,953500],["2025-10-23",76733.63,81574.31,76375.06,80498.6,4127600],["2025-10-24",80408.96,82470.73,78885.04,80588.24,974600],["2025-10-27",80857.17,81484.66,78167.91,78167.91,1060000],["2025-10-28",78078.26,83636.07,76464.71,83636.07,2096000],["2025-10-29",85159.99,89462.81,84353.21,89462.81,2652100],["2025-10-30",89193.88,91883.15,88028.54,89642.09,1299900],["2025-10-31",90090.31,92779.57,88387.11,92779.57,2201600],["2025-11-03",92331.36,92331.36,88745.67,88745.67,1057200],["2025-11-04",87938.89,89104.24,82560.37,84532.5,3919200],["2025-11-05",83905.0,89642.09,82739.65,86773.55,1063500],["2025-11-06",85697.84,87669.97,81574.31,81574.31,1439500],["2025-11-07",81126.1,81663.95,75926.85,75926.85,2818800],["2025-11-10",75926.85,77988.62,74851.15,75299.36,811200],["2025-11-11",75478.64,77361.13,75478.64,76285.42,746400],["2025-11-12",76285.42,79781.46,76285.42,79781.46,946300],["2025-11-13",80408.96,80408.96,78257.55,79243.61,752300],["2025-11-14",78347.19,79243.61,77898.98,78885.04,497400],["2025-11-17",78436.83,80140.03,78257.55,79602.18,566300],["2025-11-18",79871.11,80319.32,78526.47,78795.4,527400],["2025-11-19",78795.4,79333.25,77361.13,77719.7,613700],["2025-11-20",77988.62,77988.62,76733.63,77002.56,514100],["2025-11-21",76733.63,77271.49,75568.29,77002.56,440300],["2025-11-24",77540.41,79602.18,77450.77,79422.9,624200],["2025-11-25",79422.9,79781.46,77540.41,77898.98,385300],["2025-11-26",77988.62,79243.61,77898.98,78705.76,424900],["2025-11-27",78795.4,78795.4,77092.2,78436.83,611200],["2025-11-28",77988.62,78795.4,76643.99,76643.99,475400],["2025-12-01",77097.51,77823.13,76462.59,76553.29,254200],["2025-12-02",76281.18,76916.1,73469.39,76099.77,651500],["2025-12-03",76190.48,77460.32,76190.48,77097.51,363600],["2025-12-04",77551.02,77641.72,76190.48,76281.18,532900],["2025-12-05",76916.1,77188.21,76190.48,76643.99,323600],["2025-12-08",77369.61,79818.59,77097.51,78548.75,1002700],["2025-12-09",79092.97,79183.67,76371.88,77188.21,636300],["2025-12-10",77188.21,78548.75,76190.48,76190.48,361800],["2025-12-11",76371.88,76825.4,75827.66,76190.48,278900],["2025-12-12",76462.59,76643.99,71746.03,72562.36,771600],["2025-12-15",72562.36,72834.47,71473.92,71473.92,447200],["2025-12-16",71927.44,72834.47,69659.86,72562.36,771100],["2025-12-17",72562.36,73650.79,72562.36,73469.39,295800],["2025-12-18",73469.39,73560.09,72199.55,73015.87,194700],["2025-12-19",73469.39,73469.39,71746.03,71927.44,379000],["2025-12-22",72925.17,75283.45,71927.44,75283.45,557700],["2025-12-23",72290.25,75283.45,72108.84,73922.9,632000],["2025-12-24",74571.43,75047.62,73904.76,74571.43,287200],["2025-12-25",74285.71,75047.62,73809.52,73809.52,325600],["2025-12-26",73619.05,73809.52,71428.57,71523.81,579700],["2025-12-29",72190.48,72666.67,71238.1,71333.33,439200],["2025-12-30",71428.57,71714.29,66380.95,69809.52,1145400],["2025-12-31",70095.24,72380.95,69428.57,72380.95,686600],["2026-01-05",72666.67,72666.67,69904.76,71047.62,640700],["2026-01-06",71047.62,71047.62,69047.62,70476.19,444500],["2026-01-07",70476.19,70761.9,69047.62,69047.62,835900],["2026-01-08",69619.05,70190.48,69047.62,69047.62,649000],["2026-01-09",69523.81,69904.76,68857.14,68952.38,541800],["2026-01-12",68952.38,71809.52,68952.38,71428.57,785600],["2026-01-13",71523.81,74761.9,71523.81,73428.57,1247400],["2026-01-14",73428.57,74095.24,72000.0,73428.57,569900],["2026-01-15",73428.57,73619.05,71428.57,71714.29,664800],["2026-01-16",71904.76,74000.0,71428.57,72952.38,767000],["2026-01-19",72952.38,75142.86,72761.9,73333.33,607100],["2026-01-20",74476.19,74476.19,71619.05,71619.05,898900],["2026-01-21",71619.05,72000.0,70476.19,70571.43,755100],["2026-01-22",71333.33,72857.14,70952.38,71428.57,558800],["2026-01-23",71428.57,73142.86,71047.62,71047.62,506800],["2026-01-26",71904.76,74285.71,71142.86,73238.1,1174000],["2026-01-27",72952.38,76285.71,72952.38,73619.05,952000],["2026-01-28",75142.86,75142.86,72476.19,72857.14,626500],["2026-01-29",72857.14,73809.52,70952.38,72285.71,797200],["2026-01-30",72285.71,73904.76,72000.0,73142.86,511200],["2026-02-02",75809.52,76761.9,74571.43,74952.38,1492800],["2026-02-03",75428.57,80190.48,75428.57,80190.48,1954600],["2026-02-04",82190.48,83142.86,80476.19,81904.76,1312400],["2026-02-05",82095.24,82095.24,79809.52,79809.52,770200],["2026-02-06",79238.1,79333.33,76095.24,76285.71,1263500],["2026-02-09",76571.43,77619.05,74952.38,76285.71,499500],["2026-02-10",76285.71,77809.52,75714.29,76285.71,502200],["2026-02-11",76190.48,78761.9,76190.48,78761.9,535600],["2026-02-12",78380.95,79047.62,77619.05,77619.05,306300],["2026-02-13",77619.05,78000.0,76285.71,77047.62,431200],["2026-02-23",78476.19,81714.29,77333.33,81714.29,1045000],["2026-02-24",82857.14,83619.05,81142.86,83523.81,1214000],["2026-02-25",83904.76,84380.95,82666.67,82666.67,832200],["2026-02-26",82857.14,82857.14,81714.29,82285.71,456500],["2026-02-27",82857.14,85809.52,82000.0,84380.95,1399100],["2026-03-02",81904.76,85619.05,81428.57,83809.52,1610900],["2026-03-03",83904.76,84666.67,81523.81,82190.48,917200],["2026-03-04",80952.38,81047.62,76761.9,79809.52,1845400],["2026-03-05",80761.9,80952.38,76666.67,76761.9,1139400],["2026-03-06",76380.95,77714.29,75714.29,76952.38,802400],["2026-03-09",71619.05,73809.52,71619.05,71619.05,915500],["2026-03-10",72380.95,76000.0,71619.05,74285.71,1107000],["2026-03-11",74285.71,76666.67,74095.24,76190.48,561300],["2026-03-12",76000.0,77619.05,74380.95,74476.19,827300],["2026-03-13",74476.19,78000.0,73714.29,76571.43,602900],["2026-03-16",76571.43,79047.62,76571.43,78857.14,885600],["2026-03-17",79809.52,80952.38,78476.19,79047.62,715600],["2026-03-18",78571.43,79428.57,76380.95,77619.05,497200],["2026-03-19",76952.38,79333.33,76095.24,78857.14,985900],["2026-03-20",78285.71,81238.1,77428.57,79047.62,1053900],["2026-03-23",78095.24,78952.38,74761.9,74857.14,694200],["2026-03-24",76666.67,77523.81,75714.29,77428.57,574400],["2026-03-25",77714.29,80761.9,77714.29,80095.24,982200],["2026-03-26",80476.19,81904.76,79619.05,81428.57,1291700],["2026-03-27",81523.81,81714.29,80190.48,81619.05,862500],["2026-03-30",80095.24,81523.81,79714.29,80000.0,735900],["2026-03-31",81428.57,82476.19,80000.0,81333.33,1106500],["2026-04-01",82571.43,83714.29,80190.48,80190.48,905000],["2026-04-02",79809.52,81619.05,78095.24,78095.24,1531700],["2026-04-03",77619.05,78666.67,75619.05,76190.48,1171000],["2026-04-06",76190.48,77333.33,74571.43,74857.14,458300],["2026-04-07",75238.1,76190.48,74857.14,75714.29,367100],["2026-04-08",77523.81,79047.62,76952.38,78571.43,847900],["2026-04-09",78571.43,80952.38,77333.33,78952.38,930200],["2026-04-10",79238.1,80380.95,78000.0,78095.24,542600],["2026-04-13",77809.52,80000.0,77619.05,78952.38,483200],["2026-04-14",80095.24,80190.48,78952.38,79809.52,659300],["2026-04-15",80000.0,80380.95,78285.71,78285.71,547500],["2026-04-16",78571.43,78666.67,77904.76,77904.76,531100],["2026-04-17",79000.0,79900.0,78500.0,78800.0,480100],["2026-04-20",79300.0,83500.0,79300.0,83000.0,1544600],["2026-04-21",82800.0,83500.0,81300.0,81300.0,884100],["2026-04-22",81600.0,81800.0,80700.0,81100.0,573000],["2026-04-23",81100.0,86700.0,80700.0,86700.0,2035000],["2026-04-24",86700.0,88600.0,85500.0,87200.0,874500],["2026-04-28",87000.0,87000.0,84900.0,86000.0,918800],["2026-04-29",86000.0,88600.0,86000.0,86800.0,920700],["2026-05-04",86900.0,88800.0,85700.0,86000.0,905600],["2026-05-05",85600.0,87000.0,85000.0,86500.0,590600],["2026-05-06",86500.0,88300.0,85800.0,86600.0,705200],["2026-05-07",86900.0,90300.0,80600.0,80600.0,2707700],["2026-05-08",80000.0,80400.0,75000.0,76800.0,5073700],["2026-05-11",77500.0,80100.0,74900.0,76000.0,1713000],["2026-05-12",75300.0,76800.0,73900.0,73900.0,1752400],["2026-05-13",74200.0,75700.0,74000.0,74600.0,1080300],["2026-05-14",74800.0,77900.0,74800.0,77700.0,1648800],["2026-05-15",77800.0,77900.0,74700.0,76600.0,1459100],["2026-05-18",76100.0,76100.0,73000.0,73200.0,1882200],["2026-05-19",73300.0,75100.0,71000.0,73100.0,2725000],["2026-05-20",74000.0,74700.0,71000.0,74700.0,1013700],["2026-05-21",74700.0,74800.0,73200.0,74400.0,674000],["2026-05-22",74400.0,74400.0,72900.0,73800.0,557400],["2026-05-25",74000.0,74400.0,73500.0,74200.0,406200],["2026-05-26",74200.0,74300.0,73600.0,74100.0,455700],["2026-05-27",74000.0,74200.0,72100.0,73800.0,1092500],["2026-05-28",73800.0,73800.0,72000.0,72200.0,678900],["2026-05-29",72200.0,72300.0,71000.0,71800.0,667500],["2026-06-01",71200.0,72500.0,71200.0,72200.0,270800],["2026-06-02",72000.0,72000.0,70000.0,70000.0,582200],["2026-06-03",70100.0,71800.0,69900.0,71800.0,606200],["2026-06-04",72000.0,72100.0,71000.0,72100.0,421200],["2026-06-05",71500.0,72900.0,71400.0,72700.0,594500],["2026-06-08",71900.0,72000.0,70700.0,70800.0,388700],["2026-06-09",71000.0,71800.0,70500.0,71700.0,367300],["2026-06-10",71800.0,71900.0,71000.0,71800.0,390500],["2026-06-11",71700.0,71700.0,70500.0,71600.0,447600],["2026-06-12",71600.0,71900.0,70700.0,70800.0,514900],["2026-06-15",71900.0,72300.0,70800.0,72300.0,577600],["2026-06-16",72300.0,72700.0,71700.0,72700.0,569400],["2026-06-17",72700.0,73900.0,72400.0,73600.0,560900],["2026-06-18",73600.0,73600.0,72500.0,73000.0,382900],["2026-06-19",72500.0,73000.0,72300.0,72500.0,194000],["2026-06-22",72500.0,72500.0,71200.0,72500.0,397000],["2026-06-23",72200.0,72200.0,71300.0,71400.0,412700],["2026-06-24",71500.0,71500.0,69900.0,70300.0,532290],["2026-06-25",70800.0,71600.0,70400.0,71600.0,328500],["2026-06-26",71000.0,71600.0,70900.0,71600.0,150100],["2026-06-29",71600.0,73800.0,71000.0,72000.0,666400],["2026-06-30",72900.0,73200.0,72200.0,72700.0,378000],["2026-07-01",72600.0,72700.0,71700.0,72500.0,353800],["2026-07-02",72000.0,72400.0,71000.0,72000.0,888300],["2026-07-03",72000.0,72300.0,71100.0,72000.0,485000],["2026-07-06",72400.0,72400.0,70000.0,70300.0,977200],["2026-07-07",70300.0,71700.0,68000.0,71700.0,804500],["2026-07-08",71500.0,71500.0,70200.0,71000.0,469700],["2026-07-09",70300.0,70400.0,69400.0,69500.0,588300],["2026-07-10",68600.0,69500.0,68600.0,68800.0,540900],["2026-07-13",68300.0,68300.0,66800.0,67600.0,792900],["2026-07-14",67600.0,67800.0,66400.0,67500.0,473900],["2026-07-15",67500.0,67500.0,66100.0,66100.0,259100],["2026-07-16",66200.0,66500.0,63100.0,66200.0,493000],["2026-07-17",66000.0,66200.0,63500.0,63500.0,426800],["2026-07-20",63500.0,63500.0,59100.0,59100.0,713500],["2026-07-21",58100.0,60300.0,58000.0,58600.0,322400],["2026-07-22",58300.0,59500.0,56000.0,56000.0,661800],["2026-07-23",56200.0,58500.0,54700.0,56900.0,458000],["2026-07-24",56700.0,56700.0,54900.0,55100.0,291600],["2026-07-27",56300.0,57900.0,55000.0,55200.0,533400],["2026-07-28",55000.0,57800.0,55000.0,57600.0,462600],["2026-07-29",57200.0,57600.0,56700.0,57400.0,217600],["2026-07-30",57000.0,59500.0,56700.0,59100.0,576600],["2026-07-31",59600.0,61000.0,58900.0,61000.0,718500],["2026-08-03",60600.0,62800.0,60500.0,62600.0,502300],["2026-08-04",62700.0,63600.0,61800.0,63600.0,665500],["2026-08-05",63800.0,65000.0,63000.0,63200.0,405300],["2026-08-06",62600.0,63200.0,61800.0,62200.0,321800],["2026-08-07",61500.0,63200.0,61500.0,62100.0,317900],["2026-08-10",62000.0,63200.0,62000.0,62400.0,248500],["2026-08-11",62300.0,63500.0,62300.0,62700.0,289700],["2026-08-12",62600.0,64200.0,62600.0,63500.0,209200],["2026-08-13",63700.0,64000.0,62300.0,62300.0,260400],["2026-08-14",62300.0,63000.0,62000.0,62000.0,247000],["2026-08-17",62000.0,62500.0,61300.0,61500.0,285900],["2026-08-18",62300.0,62300.0,61500.0,61500.0,167000],["2026-08-19",61300.0,62300.0,61300.0,61800.0,239500],["2026-08-20",61800.0,62200.0,61500.0,61500.0,180000],["2026-08-21",61500.0,62800.0,60800.0,62500.0,391000],["2026-08-24",62800.0,63500.0,62500.0,63200.0,259400],["2026-08-25",63500.0,64300.0,62500.0,62700.0,378600],["2026-08-26",62600.0,63200.0,62600.0,63100.0,148800],["2026-08-27",63600.0,63600.0,62800.0,62800.0,183500],["2026-08-28",62800.0,63500.0,62800.0,62800.0,202200],["2026-09-03",62500.0,62500.0,61600.0,61600.0,322800],["2026-09-04",61200.0,62400.0,61200.0,61900.0,217500],["2026-09-07",61900.0,61900.0,61100.0,61100.0,282800],["2026-09-08",61600.0,61900.0,61100.0,61100.0,129200],["2026-09-09",61100.0,61600.0,60100.0,60100.0,228100],["2026-09-10",60600.0,60600.0,58800.0,59000.0,396100],["2026-09-11",58800.0,58900.0,57500.0,58000.0,298700],["2026-09-14",57300.0,58500.0,57300.0,58000.0,131000],["2026-09-15",58800.0,58800.0,57900.0,58300.0,198500],["2026-09-16",58400.0,58400.0,57400.0,57500.0,175100],["2026-09-17",56800.0,59100.0,56800.0,58800.0,157100],["2026-09-18",58800.0,59900.0,58800.0,59000.0,171500],["2026-09-21",59200.0,59600.0,58200.0,58700.0,143900],["2026-09-22",58600.0,58700.0,57500.0,58500.0,251300],["2026-09-23",58100.0,59400.0,58100.0,58500.0,141400],["2026-09-24",58500.0,58900.0,58200.0,58500.0,189200],["2026-09-25",58500.0,58800.0,58200.0,58200.0,179700],["2026-09-28",58400.0,60700.0,58400.0,59400.0,533841],["2026-09-29",59400.0,60400.0,59100.0,59700.0,319500],["2026-09-30",59600.0,60400.0,58600.0,58600.0,329600],["2026-10-01",58600.0,59300.0,58600.0,59300.0,218200],["2026-10-02",59300.0,59300.0,57300.0,57800.0,387900]]}