{"sym":"GAS","index":false,"bars":[["2012-05-21",14605.74,16224.22,14605.74,16184.74,2502080],["2012-05-22",16974.24,16974.24,16776.87,16974.24,4834550],["2012-05-23",16934.77,16974.24,16145.27,16145.27,1055780],["2012-05-24",15395.24,15789.99,15355.77,15355.77,1009380],["2012-05-25",15355.77,15711.04,14645.22,15395.24,927260],["2012-05-28",15474.19,15474.19,14803.12,14842.59,457400],["2012-05-29",14329.42,14605.74,14250.47,14487.32,418300],["2012-05-30",14605.74,14961.02,14487.32,14921.54,170280],["2012-05-31",14684.69,14921.54,14487.32,14684.69,269030],["2012-06-01",14605.74,14763.64,14605.74,14684.69,138370],["2012-06-04",14526.79,14526.79,14053.09,14053.09,383250],["2012-06-05",13816.24,14171.52,13816.24,14053.09,330550],["2012-06-06",14053.09,14210.99,13934.67,14132.04,101300],["2012-06-07",14329.42,14803.12,14132.04,14803.12,380210],["2012-06-08",14921.54,15513.67,14763.64,14803.12,450060],["2012-06-11",14605.74,14961.02,14526.79,14526.79,176110],["2012-06-12",14803.12,14803.12,14329.42,14329.42,200760],["2012-06-13",14487.32,14487.32,14250.47,14368.89,33550],["2012-06-14",14289.94,14526.79,14250.47,14368.89,120860],["2012-06-15",14368.89,14724.17,14368.89,14645.22,80460],["2012-06-18",14724.17,15000.49,14724.17,14961.02,181580],["2012-06-19",14961.02,15079.44,14842.59,14961.02,297540],["2012-06-20",14961.02,15276.82,14961.02,15158.39,224150],["2012-06-21",15316.29,15316.29,15039.97,15197.87,143970],["2012-06-22",15158.39,15316.29,15118.92,15237.34,409790],["2012-06-25",15276.82,15276.82,14842.59,14961.02,216300],["2012-06-26",14684.69,14961.02,14684.69,14961.02,107410],["2012-06-27",14921.54,15158.39,14921.54,15000.49,56490],["2012-06-28",15197.87,15197.87,15000.49,15197.87,314740],["2012-06-29",15276.82,15276.82,15158.39,15158.39,591130],["2012-07-02",15276.82,15789.99,15158.39,15197.87,421900],["2012-07-03",15118.92,15316.29,15079.44,15237.34,98880],["2012-07-04",15197.87,15237.34,15079.44,15118.92,181160],["2012-07-05",15118.92,15158.39,14803.12,15118.92,32450],["2012-07-06",15118.92,15118.92,14803.12,15118.92,27580],["2012-07-09",15118.92,15118.92,14882.07,15000.49,14910],["2012-07-10",15000.49,15000.49,14803.12,14803.12,54900],["2012-07-11",14803.12,14921.54,14605.74,14921.54,32940],["2012-07-12",14961.02,14961.02,14842.59,14961.02,2830],["2012-07-13",15000.49,15079.44,14961.02,15039.97,77460],["2012-07-16",14842.59,15118.92,14842.59,15118.92,75920],["2012-07-17",15237.34,15237.34,15000.49,15118.92,182340],["2012-07-18",15237.34,15237.34,14882.07,15158.39,146560],["2012-07-19",15158.39,15829.47,14961.02,15829.47,1119250],["2012-07-20",15789.99,15789.99,15553.14,15632.09,287610],["2012-07-23",15632.09,15632.09,15395.24,15553.14,86750],["2012-07-24",15553.14,15553.14,15039.97,15237.34,33440],["2012-07-25",15000.49,15395.24,15000.49,15237.34,59190],["2012-07-26",15355.77,15355.77,15237.34,15355.77,28250],["2012-07-27",15355.77,15395.24,15276.82,15316.29,42110],["2012-07-30",15079.44,15474.19,15079.44,15474.19,36800],["2012-07-31",15553.14,15553.14,15316.29,15355.77,37450],["2012-08-01",15355.77,15434.72,15355.77,15395.24,126160],["2012-08-02",15395.24,15632.09,15316.29,15513.67,379390],["2012-08-03",15434.72,15553.14,15395.24,15513.67,338830],["2012-08-06",15671.57,15671.57,15395.24,15553.14,307250],["2012-08-07",15553.14,15592.62,15434.72,15553.14,39770],["2012-08-08",15592.62,15592.62,15434.72,15434.72,88470],["2012-08-09",15434.72,15553.14,15434.72,15434.72,172070],["2012-08-10",15434.72,15553.14,15434.72,15434.72,82930],["2012-08-13",15197.87,15474.19,15197.87,15434.72,52670],["2012-08-14",15395.24,15513.67,15395.24,15474.19,65220],["2012-08-15",15553.14,15592.62,15513.67,15553.14,172630],["2012-08-16",15592.62,15908.42,15592.62,15829.47,713090],["2012-08-17",15908.42,16500.54,15908.42,16421.59,2424550],["2012-08-20",16579.49,16579.49,16421.59,16540.02,385470],["2012-08-21",16500.54,16500.54,15750.52,15750.52,778620],["2012-08-22",15197.87,16184.74,15197.87,15987.37,425250],["2012-08-23",15789.99,15789.99,15197.87,15197.87,608680],["2012-08-24",14526.79,15908.42,14526.79,15592.62,491190],["2012-08-27",15553.14,15553.14,14842.59,14842.59,338670],["2012-08-28",14684.69,15276.82,14684.69,15118.92,144670],["2012-08-29",15711.04,15868.94,15711.04,15868.94,1294020],["2012-08-30",16105.79,16263.69,15987.37,16184.74,1204090],["2012-08-31",16387.05,16548.9,16306.13,16508.44,1200100],["2012-09-04",16751.21,16751.21,16508.44,16629.82,633240],["2012-09-05",16629.82,16710.75,16306.13,16427.51,174700],["2012-09-06",16265.67,16467.98,15780.12,15780.12,274400],["2012-09-07",16063.36,16548.9,15739.66,16548.9,360690],["2012-09-10",16467.98,16467.98,15901.51,16144.28,454770],["2012-09-11",15901.51,16589.36,15820.59,16265.67,157910],["2012-09-12",16265.67,16548.9,16184.74,16508.44,566030],["2012-09-13",16589.36,16751.21,16548.9,16710.75,533240],["2012-09-14",17155.83,17155.83,16791.67,16913.06,824280],["2012-09-17",16791.67,16993.98,16710.75,16710.75,113130],["2012-09-18",16751.21,16751.21,15982.43,16265.67,143650],["2012-09-19",16144.28,16589.36,16144.28,16467.98,262800],["2012-09-20",16467.98,16467.98,16022.89,16184.74,46540],["2012-09-21",16508.44,16508.44,16063.36,16184.74,98550],["2012-09-24",15780.12,16184.74,15577.81,15699.2,434220],["2012-09-25",15861.05,16184.74,15861.05,16103.82,303570],["2012-09-26",16063.36,16346.59,16063.36,16184.74,117740],["2012-09-27",16103.82,16144.28,15861.05,15861.05,170210],["2012-09-28",15780.12,16265.67,15780.12,16225.2,255000],["2012-10-01",16184.74,16184.74,15618.28,15658.74,129660],["2012-10-02",15780.12,15780.12,15618.28,15658.74,247380],["2012-10-03",15658.74,15780.12,15618.28,15658.74,236880],["2012-10-04",15739.66,15739.66,15658.74,15699.2,362210],["2012-10-05",15699.2,16103.82,15699.2,16022.89,217330],["2012-10-08",15941.97,16225.2,15941.97,16063.36,362320],["2012-10-09",16144.28,16144.28,15699.2,16063.36,574310],["2012-10-10",15861.05,16063.36,15861.05,16063.36,33740],["2012-10-11",16063.36,16103.82,15982.43,16063.36,110180],["2012-10-12",16103.82,16103.82,15941.97,15941.97,79120],["2012-10-15",16103.82,16103.82,15618.28,15658.74,45510],["2012-10-16",15739.66,15982.43,15699.2,15780.12,134690],["2012-10-17",15780.12,15941.97,15699.2,15739.66,35150],["2012-10-18",15901.51,15901.51,15739.66,15739.66,60080],["2012-10-19",15861.05,16103.82,15658.74,16103.82,271750],["2012-10-22",16103.82,16103.82,15780.12,15941.97,104050],["2012-10-23",16103.82,16346.59,15982.43,16184.74,172530],["2012-10-24",16265.67,16265.67,16103.82,16103.82,53520],["2012-10-25",15901.51,16144.28,15901.51,15901.51,12940],["2012-10-26",15901.51,16022.89,15820.59,15901.51,26410],["2012-10-29",16103.82,16103.82,15901.51,15982.43,29930],["2012-10-30",16022.89,16103.82,16022.89,16022.89,79390],["2012-10-31",15982.43,16144.28,15982.43,15982.43,676830],["2012-11-01",16063.36,16063.36,15941.97,15982.43,223990],["2012-11-02",15375.51,15780.12,15375.51,15618.28,95260],["2012-11-05",15739.66,15820.59,15618.28,15739.66,100740],["2012-11-06",15901.51,15901.51,15699.2,15780.12,11380],["2012-11-07",15861.05,15861.05,15699.2,15780.12,115790],["2012-11-08",15861.05,15861.05,15739.66,15780.12,104620],["2012-11-09",15780.12,15941.97,15739.66,15780.12,249060],["2012-11-12",15941.97,15941.97,15780.12,15780.12,660350],["2012-11-13",15861.05,15861.05,15780.12,15780.12,214660],["2012-11-14",15780.12,15861.05,15739.66,15780.12,219660],["2012-11-15",15861.05,15861.05,15739.66,15739.66,44850],["2012-11-16",15699.2,15820.59,15699.2,15780.12,44410],["2012-11-19",15739.66,15820.59,15699.2,15699.2,60140],["2012-11-20",15699.2,15780.12,15699.2,15739.66,13590],["2012-11-21",15739.66,15820.59,15699.2,15699.2,88770],["2012-11-22",15739.66,15820.59,15739.66,15780.12,148050],["2012-11-23",15780.12,15820.59,15699.2,15780.12,82060],["2012-11-26",15739.66,15739.66,15658.74,15699.2,44460],["2012-11-27",15699.2,15739.66,15658.74,15699.2,29740],["2012-11-28",15658.74,15780.12,15658.74,15739.66,113070],["2012-11-29",15739.66,15739.66,15699.2,15699.2,24140],["2012-11-30",15739.66,15780.12,15699.2,15699.2,40500],["2012-12-03",15739.66,15780.12,15699.2,15739.66,373410],["2012-12-04",15947.31,16154.96,15822.72,16154.96,135030],["2012-12-05",16154.96,16196.49,16071.9,16196.49,36080],["2012-12-06",16154.96,16154.96,16030.37,16030.37,2760],["2012-12-07",16030.37,16113.43,15864.25,15988.84,18370],["2012-12-10",16030.37,16113.43,15905.78,16030.37,40080],["2012-12-11",16196.49,16321.07,16030.37,16154.96,116570],["2012-12-12",16030.37,16196.49,15988.84,16154.96,68420],["2012-12-13",16154.96,16196.49,16030.37,16030.37,127330],["2012-12-14",16196.49,16196.49,16030.37,16030.37,58880],["2012-12-17",16030.37,16196.49,15988.84,16113.43,132540],["2012-12-18",16113.43,16154.96,16071.9,16154.96,194580],["2012-12-19",16154.96,16154.96,16030.37,16113.43,35120],["2012-12-20",16154.96,16154.96,15988.84,15988.84,77850],["2012-12-21",15988.84,16071.9,15822.72,15864.25,23440],["2012-12-24",16113.43,16113.43,15781.19,16113.43,36900],["2012-12-25",16113.43,16154.96,16030.37,16113.43,44300],["2012-12-26",15988.84,16154.96,15988.84,16154.96,33230],["2012-12-27",16154.96,16196.49,16113.43,16154.96,179200],["2012-12-28",16030.37,16196.49,16030.37,16030.37,77550],["2013-01-02",16071.9,16196.49,16030.37,16196.49,90770],["2013-01-03",16196.49,16404.13,16113.43,16196.49,1618510],["2013-01-04",16487.19,16694.84,16196.49,16570.25,1958980],["2013-01-07",16611.78,16736.37,16570.25,16570.25,801600],["2013-01-08",16528.72,17193.19,16445.66,16944.02,1071680],["2013-01-09",17110.13,17317.78,16570.25,16653.31,1192690],["2013-01-10",16653.31,16944.02,16570.25,16944.02,1586010],["2013-01-11",17027.07,17774.6,17027.07,17774.6,1009650],["2013-01-14",17774.6,18646.72,17733.08,18356.02,504790],["2013-01-15",18356.02,18356.02,17899.19,17982.25,476420],["2013-01-16",17940.72,18397.55,17940.72,18148.37,3060150],["2013-01-17",18148.37,18189.9,17442.37,17442.37,505310],["2013-01-18",17442.37,17650.02,17234.72,17276.25,550040],["2013-01-21",17359.31,17359.31,16860.96,16902.49,745790],["2013-01-22",16819.43,17359.31,16736.37,16902.49,864580],["2013-01-23",17110.13,17110.13,16777.9,16902.49,151470],["2013-01-24",16902.49,17483.9,16902.49,17400.84,2513370],["2013-01-25",17525.43,18605.19,17442.37,18605.19,976320],["2013-01-28",19518.84,19892.61,18895.9,18895.9,868650],["2013-01-29",18729.78,19394.25,18646.72,18895.9,878050],["2013-01-30",19228.14,19726.49,18937.43,19103.55,422340],["2013-01-31",19062.02,19103.55,18563.66,18563.66,409050],["2013-02-01",18480.61,18688.25,18231.43,18688.25,354500],["2013-02-04",19103.55,19477.31,18937.43,19103.55,373810],["2013-02-05",19103.55,19186.61,18812.84,18895.9,264910],["2013-02-06",18895.9,19228.14,18895.9,19228.14,472350],["2013-02-07",19352.72,19352.72,19103.55,19186.61,373420],["2013-02-08",19228.14,19394.25,19020.49,19394.25,365340],["2013-02-18",19601.9,19601.9,19269.67,19394.25,396260],["2013-02-19",19394.25,19394.25,19103.55,19103.55,897860],["2013-02-20",19186.61,19435.78,19145.08,19269.67,699390],["2013-02-21",19394.25,19892.61,19103.55,19103.55,899530],["2013-02-22",19186.61,19435.78,19020.49,19145.08,689770],["2013-02-25",19394.25,19394.25,19145.08,19186.61,57950],["2013-02-26",19269.67,19269.67,18522.13,18688.25,556910],["2013-02-27",18688.25,19145.08,18356.02,19145.08,532170],["2013-02-28",19186.61,19269.67,18978.96,19103.55,183820],["2013-03-01",19103.55,19477.31,19103.55,19228.14,314740],["2013-03-04",19269.67,19352.72,18978.96,18978.96,264030],["2013-03-05",18771.31,18978.96,18688.25,18771.31,89560],["2013-03-06",18895.9,19062.02,18771.31,19062.02,39940],["2013-03-07",19062.02,19103.55,18937.43,18937.43,233500],["2013-03-08",18729.78,19103.55,18729.78,18937.43,35110],["2013-03-11",18978.96,19103.55,18812.84,18937.43,85580],["2013-03-12",19103.55,19186.61,18937.43,19020.49,235000],["2013-03-13",19062.02,19062.02,18937.43,19020.49,199990],["2013-03-14",18937.43,19062.02,18812.84,19020.49,156780],["2013-03-15",19020.49,19145.08,18978.96,18978.96,200740],["2013-03-18",19103.55,19643.43,19062.02,19518.84,429120],["2013-03-19",19518.84,20432.49,19518.84,20349.43,533560],["2013-03-20",20640.14,21595.31,20349.43,21387.67,419370],["2013-03-21",21387.67,21387.67,20723.2,20764.73,540040],["2013-03-22",20764.73,21802.96,20723.2,20972.37,671960],["2013-03-25",21387.67,21595.31,20723.2,20764.73,472830],["2013-03-26",20764.73,21180.02,20723.2,20764.73,231680],["2013-03-27",20723.2,21595.31,20557.08,21595.31,707080],["2013-03-28",21387.67,22841.2,21387.67,22010.61,3542170],["2013-03-29",22010.61,22425.9,21595.31,22218.26,272890],["2013-04-01",22218.26,23671.79,22010.61,23671.79,2366350],["2013-04-02",23879.43,24294.73,23256.49,23256.49,1627880],["2013-04-03",23464.14,23671.79,22425.9,22841.2,811700],["2013-04-04",22841.2,22841.2,21802.96,21802.96,1324870],["2013-04-05",22218.26,22425.9,21802.96,22218.26,578450],["2013-04-08",22218.26,22841.2,22010.61,22425.9,385390],["2013-04-09",22425.9,23671.79,22218.26,23464.14,1379610],["2013-04-10",23671.79,24917.67,22841.2,22841.2,2047410],["2013-04-11",23464.14,23879.43,23048.85,23879.43,717170],["2013-04-12",24087.08,24087.08,22633.55,23048.85,609040],["2013-04-15",23048.85,23671.79,22425.9,23048.85,774530],["2013-04-16",22841.2,23256.49,22425.9,22841.2,8968220],["2013-04-17",23256.49,23256.49,22633.55,23048.85,348830],["2013-04-18",22841.2,22841.2,22218.26,22425.9,355410],["2013-04-22",22425.9,22633.55,21802.96,22010.61,621540],["2013-04-23",22425.9,22633.55,21802.96,22425.9,657370],["2013-04-24",22633.55,22633.55,22425.9,22633.55,80830],["2013-04-25",22633.55,22841.2,22218.26,22425.9,262520],["2013-04-26",22425.9,22425.9,22010.61,22010.61,490500],["2013-05-02",22218.26,22425.9,22010.61,22010.61,368230],["2013-05-03",22010.61,22425.9,22010.61,22010.61,227880],["2013-05-06",22218.26,23048.85,22218.26,23048.85,655880],["2013-05-07",22841.2,23256.49,22425.9,22425.9,568980],["2013-05-08",22633.55,22841.2,22425.9,22633.55,496180],["2013-05-09",22841.2,23048.85,22633.55,22633.55,925740],["2013-05-10",23256.49,23671.79,22841.2,22841.2,3286950],["2013-05-13",23048.85,23256.49,22633.55,22633.55,905960],["2013-05-14",22633.55,22841.2,22425.9,22841.2,2017120],["2013-05-15",23052.69,23264.18,22629.71,23052.69,972370],["2013-05-16",23052.69,23475.68,22841.2,23264.18,797960],["2013-05-17",23264.18,23264.18,22841.2,23052.69,433180],["2013-05-20",23052.69,23475.68,22841.2,23264.18,1118620],["2013-05-21",23475.68,24533.14,23475.68,24110.15,1279930],["2013-05-22",24110.15,24533.14,23898.66,24110.15,690060],["2013-05-23",24110.15,25167.62,23898.66,24533.14,1244050],["2013-05-24",24533.14,24744.63,24110.15,24744.63,602490],["2013-05-27",24956.12,26225.08,24956.12,25802.09,916500],["2013-05-28",25802.09,26436.57,25802.09,26225.08,866820],["2013-05-29",26225.08,26648.06,25590.6,25590.6,1182130],["2013-05-30",25590.6,26013.59,25167.62,26013.59,682440],["2013-05-31",26436.57,26436.57,25590.6,25590.6,880170],["2013-06-03",25802.09,25802.09,25379.11,25379.11,522950],["2013-06-04",25590.6,25590.6,24956.12,24956.12,826790],["2013-06-05",25167.62,25590.6,24956.12,25590.6,572030],["2013-06-06",25590.6,26225.08,25379.11,26225.08,1193010],["2013-06-07",26225.08,27705.53,26225.08,27282.54,784140],["2013-06-10",27282.54,27705.53,26859.56,26859.56,727410],["2013-06-11",26648.06,26859.56,26225.08,26436.57,793070],["2013-06-12",26225.08,26859.56,26225.08,26436.57,437990],["2013-06-13",26436.57,26648.06,26013.59,26436.57,691010],["2013-06-14",26859.56,26859.56,26225.08,26225.08,344840],["2013-06-17",26436.57,26436.57,25379.11,25379.11,865660],["2013-06-18",25379.11,25590.6,24956.12,25167.62,783760],["2013-06-19",25590.6,25802.09,25379.11,25590.6,265820],["2013-06-20",25590.6,25590.6,24956.12,25167.62,458210],["2013-06-21",24956.12,25379.11,24744.63,25167.62,263500],["2013-06-24",25379.11,25379.11,24110.15,24533.14,576700],["2013-06-25",24321.65,24744.63,23052.69,23475.68,960570],["2013-06-26",23898.66,24110.15,23264.18,24110.15,461070],["2013-06-27",24321.65,25167.62,24110.15,24956.12,771380],["2013-06-28",25167.62,25167.62,24533.14,24533.14,475950],["2013-07-01",24321.65,25167.62,24110.15,25167.62,359580],["2013-07-02",24956.12,25802.09,24956.12,25590.6,419070],["2013-07-03",25379.11,25802.09,25167.62,25379.11,432100],["2013-07-04",25590.6,25590.6,25167.62,25379.11,149020],["2013-07-05",25379.11,25590.6,24956.12,24956.12,288200],["2013-07-08",24956.12,24956.12,24533.14,24533.14,222620],["2013-07-09",24744.63,24956.12,24533.14,24956.12,106210],["2013-07-10",25167.62,25590.6,25167.62,25379.11,324380],["2013-07-11",25379.11,25590.6,25167.62,25379.11,242910],["2013-07-12",25379.11,26648.06,25379.11,26648.06,1008390],["2013-07-15",26859.56,27494.03,26648.06,26859.56,505080],["2013-07-16",27071.05,27282.54,26859.56,27282.54,622900],["2013-07-17",27071.05,27494.03,26859.56,27282.54,386590],["2013-07-18",27071.05,27494.03,26859.56,27282.54,476080],["2013-07-19",27494.03,28128.51,27282.54,27705.53,1030480],["2013-07-22",27705.53,27917.02,27282.54,27705.53,781450],["2013-07-23",27705.53,27917.02,27282.54,27494.03,490760],["2013-07-24",27494.03,27705.53,26648.06,26648.06,1059260],["2013-07-25",26648.06,27071.05,26648.06,26648.06,416840],["2013-07-26",27071.05,27282.54,26436.57,27071.05,391530],["2013-07-29",27282.54,27282.54,26436.57,26648.06,233160],["2013-07-30",26648.06,27071.05,26648.06,26859.56,282610],["2013-07-31",26859.56,27917.02,26859.56,27705.53,549510],["2013-08-01",27705.53,27917.02,27494.03,27705.53,359930],["2013-08-02",27917.02,27917.02,27494.03,27705.53,261080],["2013-08-05",27705.53,27917.02,27282.54,27494.03,243020],["2013-08-06",27282.54,27705.53,27282.54,27705.53,95610],["2013-08-07",27705.53,28762.99,27705.53,28551.5,756860],["2013-08-08",28340.0,28762.99,28128.51,28551.5,207570],["2013-08-09",28551.5,29185.98,28551.5,28974.48,295920],["2013-08-12",28974.48,29185.98,28551.5,29185.98,479210],["2013-08-13",29400.58,29829.78,29185.98,29185.98,682210],["2013-08-14",29185.98,30258.99,29185.98,30044.39,1341200],["2013-08-15",30044.39,30688.19,30044.39,30258.99,760810],["2013-08-16",30258.99,30473.59,29829.78,30044.39,421320],["2013-08-19",30044.39,30902.8,29829.78,30688.19,820800],["2013-08-20",30473.59,30688.19,29829.78,30044.39,735780],["2013-08-21",30044.39,30044.39,29185.98,29615.18,739380],["2013-08-22",29185.98,29829.78,28756.77,29185.98,619800],["2013-08-23",29185.98,29400.58,28542.17,28971.37,602840],["2013-08-26",28756.77,29615.18,28327.56,29400.58,578230],["2013-08-27",29400.58,29400.58,28756.77,28756.77,149550],["2013-08-28",28542.17,28756.77,27683.76,27898.36,818890],["2013-08-29",27898.36,28327.56,27898.36,27898.36,544370],["2013-08-30",27898.36,28112.96,27254.55,27469.15,1149960],["2013-09-03",27898.36,28112.96,27683.76,27898.36,390450],["2013-09-04",27898.36,28327.56,27683.76,27898.36,410500],["2013-09-05",27898.36,28112.96,27683.76,28112.96,568140],["2013-09-06",28112.96,28327.56,27898.36,28327.56,395540],["2013-09-09",28112.96,28112.96,27469.15,27683.76,821050],["2013-09-10",27683.76,28112.96,27683.76,27898.36,430110],["2013-09-11",28112.96,28327.56,27898.36,28112.96,401550],["2013-09-12",27898.36,28327.56,27898.36,28112.96,192060],["2013-09-13",28112.96,28542.17,28112.96,28112.96,243370],["2013-09-16",28112.96,28327.56,27898.36,27898.36,400280],["2013-09-17",27898.36,28542.17,27898.36,28112.96,555300],["2013-09-18",28327.56,28542.17,27898.36,28112.96,553350],["2013-09-19",28542.17,28542.17,27898.36,28112.96,889570],["2013-09-20",28112.96,28112.96,27898.36,27898.36,480930],["2013-09-23",28112.96,28112.96,27683.76,28112.96,560280],["2013-09-24",28112.96,28756.77,28112.96,28542.17,661620],["2013-09-25",28542.17,28971.37,28327.56,28756.77,766110],["2013-09-26",28756.77,28756.77,27898.36,28327.56,2172310],["2013-09-27",28327.56,28971.37,28327.56,28756.77,550330],["2013-09-30",28971.37,28971.37,28542.17,28756.77,398410],["2013-10-01",28542.17,28971.37,28327.56,28542.17,1273670],["2013-10-02",28756.77,28756.77,27683.76,28112.96,1436740],["2013-10-03",28327.56,28542.17,28112.96,28112.96,518610],["2013-10-04",28327.56,29400.58,27898.36,29400.58,2330000],["2013-10-07",29400.58,29615.18,29185.98,29185.98,793410],["2013-10-08",29185.98,29400.58,28971.37,29185.98,394350],["2013-10-09",28971.37,29185.98,28756.77,28971.37,445960],["2013-10-10",28971.37,28971.37,28112.96,28327.56,1092070],["2013-10-11",28327.56,28756.77,28112.96,28112.96,1256470],["2013-10-14",28112.96,28327.56,27898.36,27898.36,806770],["2013-10-15",27898.36,28327.56,27683.76,27898.36,826190],["2013-10-16",27898.36,28327.56,27683.76,27898.36,521080],["2013-10-17",28112.96,28327.56,27898.36,28112.96,366630],["2013-10-18",28327.56,28327.56,27898.36,28112.96,330470],["2013-10-21",28330.89,28548.82,28112.96,28112.96,619900],["2013-10-22",28112.96,28330.89,27895.03,28330.89,442260],["2013-10-23",28112.96,28548.82,28112.96,28330.89,585850],["2013-10-24",28330.89,28330.89,27895.03,27895.03,404730],["2013-10-25",28112.96,28330.89,27677.1,27895.03,370170],["2013-10-28",28112.96,28330.89,27895.03,27895.03,230070],["2013-10-29",27895.03,27895.03,27459.17,27677.1,391870],["2013-10-30",27895.03,28330.89,27895.03,28112.96,724260],["2013-10-31",28112.96,28330.89,27895.03,27895.03,164330],["2013-11-01",28112.96,28330.89,27895.03,27895.03,301210],["2013-11-04",28112.96,28112.96,27677.1,27895.03,373440],["2013-11-05",27895.03,28112.96,27677.1,28112.96,493350],["2013-11-06",28112.96,28112.96,27895.03,28112.96,139360],["2013-11-07",27895.03,28112.96,27677.1,27677.1,426430],["2013-11-08",27677.1,27895.03,27459.17,27677.1,347000],["2013-11-11",27677.1,27895.03,27459.17,27677.1,197110],["2013-11-12",27677.1,27895.03,27459.17,27459.17,226550],["2013-11-13",27459.17,27677.1,27241.24,27459.17,268650],["2013-11-14",27895.03,28112.96,27677.1,27677.1,185870],["2013-11-15",27677.1,28112.96,27677.1,27895.03,259370],["2013-11-18",28112.96,28330.89,27895.03,28330.89,507750],["2013-11-19",28330.89,28330.89,27895.03,27895.03,206580],["2013-11-20",27895.03,28112.96,27677.1,27895.03,230360],["2013-11-21",28112.96,28548.82,27895.03,28112.96,1022230],["2013-11-22",28330.89,28330.89,27895.03,28330.89,228480],["2013-11-25",28330.89,28548.82,28112.96,28112.96,421500],["2013-11-26",28330.89,28330.89,27895.03,28112.96,345250],["2013-11-27",28112.96,28330.89,27895.03,28112.96,463480],["2013-11-28",28112.96,28330.89,27895.03,27895.03,236600],["2013-11-29",28112.96,28112.96,27895.03,27895.03,319540],["2013-12-02",28330.89,28548.82,28112.96,28330.89,477960],["2013-12-03",28330.89,28766.75,28112.96,28330.89,537850],["2013-12-04",28330.89,28766.75,28330.89,28330.89,653160],["2013-12-05",28330.89,28548.82,28112.96,28330.89,304840],["2013-12-06",28548.82,28548.82,28112.96,28330.89,136950],["2013-12-09",28548.82,28548.82,28112.96,28112.96,245560],["2013-12-10",28112.96,28548.82,28112.96,28330.89,233000],["2013-12-11",28330.89,28330.89,27895.03,27895.03,302790],["2013-12-12",27895.03,28112.96,27895.03,28112.96,138020],["2013-12-13",28112.96,28330.89,27895.03,28112.96,170870],["2013-12-16",27895.03,28112.96,27895.03,28112.96,120760],["2013-12-17",28112.96,28112.96,27895.03,28112.96,1111890],["2013-12-18",28112.96,28112.96,27895.03,27895.03,184930],["2013-12-19",28112.96,28330.89,27895.03,27895.03,632370],["2013-12-20",28112.96,28330.89,27895.03,28112.96,1270440],["2013-12-23",28330.89,28548.82,28112.96,28548.82,395290],["2013-12-24",28548.82,28766.75,28330.89,28330.89,287770],["2013-12-25",28548.82,28548.82,28112.96,28330.89,126610],["2013-12-26",28330.89,28984.68,28112.96,28984.68,519700],["2013-12-27",29202.61,29856.4,29202.61,29202.61,880610],["2013-12-30",29202.61,29420.54,28984.68,28984.68,401080],["2013-12-31",28766.75,29202.61,28766.75,28984.68,340960],["2014-01-02",28984.68,28984.68,28548.82,28984.68,229950],["2014-01-03",28984.68,28984.68,28548.82,28766.75,256970],["2014-01-06",28766.75,29202.61,28766.75,29202.61,176620],["2014-01-07",29202.61,29420.54,28984.68,29202.61,153500],["2014-01-08",29420.54,29420.54,28984.68,29420.54,181340],["2014-01-09",29420.54,29856.4,29420.54,29638.47,336880],["2014-01-10",29856.4,30946.05,29856.4,30292.26,1157340],["2014-01-13",30510.19,31381.91,30510.19,31381.91,702930],["2014-01-14",31381.91,31599.84,31163.98,31163.98,560640],["2014-01-15",31163.98,32035.7,30946.05,32035.7,1043490],["2014-01-16",32471.56,33779.14,32471.56,33561.21,1954470],["2014-01-17",33779.14,34650.86,33561.21,33561.21,1332150],["2014-01-20",33779.14,34432.93,33343.28,33779.14,571230],["2014-01-21",33561.21,33997.07,32907.42,33561.21,411240],["2014-01-22",33779.14,34215.0,32689.49,32689.49,555210],["2014-01-23",33125.35,33561.21,32907.42,32907.42,242500],["2014-01-24",33125.35,34432.93,32907.42,34432.93,703760],["2014-01-27",34868.79,34868.79,33561.21,33561.21,364220],["2014-02-06",33779.14,33997.07,33343.28,33561.21,281720],["2014-02-07",33997.07,33997.07,33125.35,33125.35,228240],["2014-02-10",33343.28,33343.28,32907.42,33125.35,211430],["2014-02-11",33561.21,33997.07,32907.42,33125.35,535920],["2014-02-12",33343.28,34432.93,33343.28,34432.93,650290],["2014-02-13",34650.86,35958.44,34650.86,35958.44,761600],["2014-02-14",36612.23,37048.09,35958.44,36394.3,737250],["2014-02-17",36394.3,36394.3,35958.44,35958.44,276290],["2014-02-18",35958.44,36394.3,35958.44,36176.37,514180],["2014-02-19",36612.23,36612.23,35740.51,36176.37,503840],["2014-02-20",36394.3,37266.02,35522.58,35958.44,969090],["2014-02-21",36176.37,36394.3,35740.51,35958.44,259120],["2014-02-24",35958.44,36176.37,35958.44,36176.37,197080],["2014-02-25",36176.37,37483.95,36176.37,37483.95,895290],["2014-02-26",37919.81,37919.81,36830.16,37483.95,298980],["2014-02-27",37048.09,37266.02,36176.37,36176.37,394450],["2014-02-28",36394.3,36830.16,35958.44,36176.37,531390],["2014-03-03",36176.37,36830.16,35740.51,35740.51,445360],["2014-03-04",35740.51,35740.51,34868.79,35522.58,200210],["2014-03-05",36176.37,36176.37,35522.58,35740.51,170460],["2014-03-06",36176.37,36394.3,35740.51,36394.3,218930],["2014-03-07",36394.3,36830.16,36176.37,36394.3,165620],["2014-03-10",36612.23,36612.23,36394.3,36394.3,268800],["2014-03-11",36612.23,37266.02,36176.37,37048.09,368430],["2014-03-12",37266.02,37919.81,37266.02,37266.02,445740],["2014-03-13",37483.95,37701.88,37048.09,37266.02,332570],["2014-03-14",37266.02,37701.88,37048.09,37048.09,260770],["2014-03-17",37919.81,37919.81,37048.09,37048.09,219650],["2014-03-18",37048.09,37266.02,36830.16,36830.16,197580],["2014-03-19",37266.02,37483.95,36830.16,37048.09,129490],["2014-03-20",37266.02,37266.02,36394.3,36612.23,234140],["2014-03-21",36612.23,36830.16,36394.3,36394.3,215230],["2014-03-24",36394.3,36612.23,36394.3,36612.23,355100],["2014-03-25",36830.16,36830.16,36394.3,36394.3,366480],["2014-03-26",36394.3,36612.23,35740.51,35740.51,346280],["2014-03-27",35740.51,35958.44,35304.65,35740.51,89820],["2014-03-28",36176.37,36176.37,35522.58,35958.44,203840],["2014-03-31",36394.3,36830.16,36176.37,36394.3,366010],["2014-04-01",36394.3,36612.23,35958.44,36176.37,366820],["2014-04-02",36176.37,36394.3,35958.44,36176.37,182420],["2014-04-03",36394.3,36830.16,36176.37,36830.16,284810],["2014-04-04",36830.16,37919.81,36830.16,37701.88,405130],["2014-04-07",38791.53,39663.25,38137.74,39009.46,891640],["2014-04-08",39009.46,40317.04,38791.53,40317.04,780470],["2014-04-10",40534.97,41406.69,40317.04,40317.04,780270],["2014-04-11",40317.04,41188.76,39663.25,41188.76,446330],["2014-04-14",41406.69,41406.69,40970.83,40970.83,299930],["2014-04-15",40970.83,41188.76,40534.97,40534.97,686020],["2014-04-16",40099.11,40534.97,39445.32,39445.32,559970],["2014-04-17",40534.97,40534.97,39445.32,40099.11,488130],["2014-04-18",40317.04,40317.04,39445.32,39663.25,391850],["2014-04-21",40099.11,40099.11,39227.39,39227.39,365500],["2014-04-22",39663.25,39663.25,39227.39,39663.25,316220],["2014-04-23",39663.25,39881.18,39445.32,39881.18,222550],["2014-04-24",39663.25,40317.04,39663.25,40317.04,313010],["2014-04-25",40534.97,42932.2,40534.97,42278.41,677640],["2014-04-28",42496.34,43368.06,42278.41,42278.41,467870],["2014-04-29",41842.55,43368.06,41842.55,43368.06,415580],["2014-05-05",44021.85,44457.71,43150.13,43368.06,504920],["2014-05-06",43150.13,43150.13,41842.55,42714.27,829520],["2014-05-07",43150.13,43150.13,42278.41,42932.2,145760],["2014-05-08",41842.55,42060.48,40099.11,40099.11,1672090],["2014-05-09",39663.25,42278.41,39009.46,42278.41,957260],["2014-05-12",42813.58,42813.58,39914.74,40360.72,459030],["2014-05-13",39914.74,40583.7,39691.75,40137.73,339180],["2014-05-14",39691.75,40583.7,39691.75,40360.72,666320],["2014-05-15",40583.7,41252.66,38353.83,40137.73,1023950],["2014-05-16",40137.73,40360.72,39022.79,39691.75,498650],["2014-05-19",39691.75,39691.75,38576.82,39022.79,436700],["2014-05-20",39022.79,40360.72,39022.79,40137.73,305130],["2014-05-21",40137.73,40806.69,39691.75,40806.69,363720],["2014-05-22",40806.69,41475.65,40583.7,41029.68,490600],["2014-05-23",41029.68,41698.64,41029.68,41252.66,303820],["2014-05-26",41252.66,41252.66,40806.69,41252.66,171180],["2014-05-27",41029.68,41475.65,40806.69,41475.65,330780],["2014-05-28",41921.63,41921.63,41252.66,41921.63,276050],["2014-05-29",41921.63,43036.56,41698.64,42813.58,297670],["2014-05-30",43036.56,44374.49,42813.58,43482.54,1094070],["2014-06-02",43259.55,43705.53,42813.58,43036.56,894570],["2014-06-03",43259.55,43928.51,42813.58,43705.53,311430],["2014-06-04",43705.53,43928.51,43259.55,43928.51,459530],["2014-06-05",43705.53,43928.51,43482.54,43482.54,231090],["2014-06-06",43705.53,44597.48,43482.54,44597.48,363090],["2014-06-09",44597.48,47719.3,44597.48,46381.37,497320],["2014-06-10",46827.35,49057.22,46381.37,47719.3,319660],["2014-06-11",47719.3,48611.25,47273.32,47719.3,441310],["2014-06-12",47719.3,48165.27,47273.32,48165.27,266100],["2014-06-13",47719.3,49057.22,47719.3,48165.27,321360],["2014-06-16",48165.27,48611.25,47273.32,47273.32,297050],["2014-06-17",47273.32,47273.32,45935.4,46827.35,512310],["2014-06-18",46827.35,47273.32,46381.37,46381.37,159890],["2014-06-19",45935.4,46827.35,44597.48,46827.35,395800],["2014-06-20",46827.35,47719.3,45935.4,46381.37,287070],["2014-06-23",46381.37,47273.32,45935.4,46827.35,263960],["2014-06-24",46827.35,48165.27,46827.35,47719.3,521870],["2014-06-25",47719.3,48165.27,47273.32,47273.32,232550],["2014-06-26",47273.32,48165.27,46827.35,48165.27,252140],["2014-06-27",48165.27,49949.17,48165.27,49949.17,326900],["2014-06-30",49503.2,50841.12,49503.2,49949.17,154120],["2014-07-01",49949.17,50395.15,49057.22,49503.2,626990],["2014-07-02",49503.2,49949.17,48611.25,48611.25,363450],["2014-07-03",49057.22,49503.2,48165.27,49503.2,257550],["2014-07-04",49503.2,50395.15,49057.22,49949.17,480090],["2014-07-07",49503.2,49949.17,49057.22,49057.22,229150],["2014-07-08",49057.22,49949.17,48611.25,49503.2,204900],["2014-07-09",49503.2,49949.17,49057.22,49503.2,137790],["2014-07-10",49503.2,49503.2,48165.27,49057.22,222070],["2014-07-11",49057.22,49503.2,48611.25,48611.25,105000],["2014-07-14",48611.25,49057.22,48165.27,49057.22,224460],["2014-07-15",49057.22,49057.22,48611.25,49057.22,287530],["2014-07-16",49503.2,49503.2,48611.25,48611.25,311650],["2014-07-17",48611.25,49057.22,48165.27,49057.22,213390],["2014-07-18",49057.22,49503.2,48165.27,49057.22,331590],["2014-07-21",49057.22,50841.12,49057.22,50395.15,635080],["2014-07-22",49949.17,50395.15,49503.2,50395.15,138210],["2014-07-23",50395.15,50395.15,49503.2,50395.15,110210],["2014-07-24",50395.15,50841.12,49949.17,50841.12,366530],["2014-07-25",51287.1,51733.07,50841.12,50841.12,309050],["2014-07-28",50841.12,50841.12,49503.2,49503.2,251480],["2014-07-29",49503.2,49503.2,48611.25,49503.2,175610],["2014-07-30",49503.2,49949.17,49057.22,49503.2,234950],["2014-07-31",49057.22,50395.15,49057.22,50395.15,324370],["2014-08-01",49949.17,50395.15,49503.2,49503.2,187550],["2014-08-04",49503.2,50841.12,49057.22,49949.17,343060],["2014-08-05",50841.12,52625.02,49949.17,52179.05,697740],["2014-08-06",52179.05,52625.02,51733.07,51733.07,328170],["2014-08-07",51287.1,52179.05,51287.1,51733.07,253120],["2014-08-08",52179.05,52625.02,51733.07,51733.07,452320],["2014-08-11",51287.1,52179.05,50841.12,51733.07,120980],["2014-08-12",51287.1,51733.07,50841.12,51287.1,227260],["2014-08-13",50841.12,51287.1,50395.15,50395.15,459470],["2014-08-14",50841.12,51287.1,50395.15,50395.15,216710],["2014-08-15",50841.12,51287.1,50395.15,50841.12,166170],["2014-08-18",50841.12,51287.1,50395.15,50841.12,334370],["2014-08-19",51287.1,52179.05,50841.12,51287.1,514860],["2014-08-20",51733.07,51733.07,50841.12,51733.07,283430],["2014-08-21",52179.05,53516.97,52179.05,52625.02,1012490],["2014-08-22",53071.0,54854.89,53071.0,54408.92,619580],["2014-08-25",54408.92,56192.82,54408.92,55300.87,487060],["2014-08-26",54854.89,55300.87,53962.95,54854.89,410940],["2014-08-27",54854.89,55300.87,53962.95,54854.89,223360],["2014-08-28",54408.92,57084.77,54408.92,56192.82,456860],["2014-08-29",56638.79,57084.77,55300.87,55300.87,459860],["2014-09-03",55746.84,56192.82,55300.87,55746.84,326560],["2014-09-04",55746.84,56192.82,55300.87,55746.84,266790],["2014-09-05",55746.84,55746.84,54854.89,54854.89,232450],["2014-09-08",55300.87,55300.87,54408.92,54854.89,227340],["2014-09-09",54854.89,55300.87,53071.0,53516.97,397170],["2014-09-10",53516.97,53962.95,52625.02,53962.95,116600],["2014-09-11",53962.95,55300.87,53516.97,53962.95,214430],["2014-09-12",53962.95,54408.92,53516.97,53962.95,147190],["2014-09-15",53962.95,55300.87,53962.95,53962.95,463250],["2014-09-16",53516.97,54408.92,53516.97,53516.97,293900],["2014-09-17",53516.97,54408.92,53071.0,53071.0,288040],["2014-09-18",53071.0,53516.97,50841.12,50841.12,562970],["2014-09-19",51287.1,51733.07,50395.15,51287.1,455440],["2014-09-22",51964.9,52416.77,51061.16,51061.16,175780],["2014-09-23",50609.29,51061.16,49253.69,49253.69,379770],["2014-09-24",49253.69,49705.56,47446.21,47446.21,899110],["2014-09-25",47446.21,48349.95,46542.48,48349.95,834240],["2014-09-26",48801.82,49253.69,48349.95,48801.82,422410],["2014-09-29",48801.82,49253.69,48349.95,48349.95,260550],["2014-09-30",47898.08,48349.95,46994.34,47898.08,473980],["2014-10-01",48349.95,49705.56,48349.95,49253.69,561920],["2014-10-02",49705.56,50157.43,48801.82,48801.82,623820],["2014-10-03",49253.69,49253.69,47898.08,47898.08,417020],["2014-10-06",47898.08,48801.82,47898.08,47898.08,368300],["2014-10-07",47898.08,49253.69,47898.08,48349.95,260790],["2014-10-08",48801.82,49253.69,48349.95,49253.69,516960],["2014-10-09",50157.43,52416.77,50157.43,52416.77,1053420],["2014-10-10",52416.77,53772.37,51061.16,51061.16,426340],["2014-10-13",50609.29,51061.16,48801.82,50157.43,707080],["2014-10-14",50157.43,50609.29,49253.69,49253.69,238800],["2014-10-15",48801.82,49705.56,47446.21,48801.82,494960],["2014-10-16",48801.82,48801.82,45638.74,46542.48,1095120],["2014-10-17",46090.61,47446.21,44960.94,45186.87,1195380],["2014-10-20",46090.61,46994.34,46090.61,46090.61,316670],["2014-10-21",46542.48,49253.69,46090.61,49253.69,831910],["2014-10-22",48801.82,49253.69,48349.95,48801.82,243570],["2014-10-23",48349.95,48801.82,47446.21,47446.21,2536850],["2014-10-24",47446.21,48349.95,46542.48,46994.34,362550],["2014-10-27",46994.34,47446.21,46090.61,46994.34,262960],["2014-10-28",46542.48,46994.34,46090.61,46994.34,179010],["2014-10-29",47446.21,48349.95,47446.21,47898.08,388430],["2014-10-30",47898.08,48349.95,46994.34,46994.34,241090],["2014-10-31",47446.21,47898.08,46542.48,47898.08,437850],["2014-11-03",47898.08,48349.95,47446.21,47446.21,246170],["2014-11-04",47446.21,47898.08,46994.34,46994.34,213660],["2014-11-05",47446.21,47898.08,46542.48,46994.34,160910],["2014-11-06",47446.21,47446.21,46994.34,46994.34,227150],["2014-11-07",46994.34,47446.21,46542.48,47446.21,138310],["2014-11-10",47446.21,47898.08,46994.34,46994.34,333020],["2014-11-11",47446.21,49253.69,46994.34,48349.95,731610],["2014-11-12",48349.95,48349.95,47446.21,47898.08,282280],["2014-11-13",47898.08,48349.95,47446.21,47898.08,290900],["2014-11-14",47446.21,47898.08,46994.34,46994.34,334120],["2014-11-17",47446.21,47898.08,46994.34,46994.34,219090],["2014-11-18",46994.34,47446.21,46542.48,46542.48,148510],["2014-11-19",46542.48,46994.34,45638.74,45638.74,476190],["2014-11-20",46090.61,46542.48,45638.74,46090.61,262890],["2014-11-21",46542.48,46542.48,44960.94,44960.94,368980],["2014-11-24",44735.0,44960.94,44057.2,44735.0,289970],["2014-11-25",44735.0,45638.74,44509.07,44509.07,274560],["2014-11-26",44960.94,44960.94,42023.79,42475.66,923580],["2014-11-27",42475.66,42475.66,40442.25,41120.05,768630],["2014-11-28",40216.31,40442.25,38408.84,38860.71,1153940],["2014-12-01",38182.9,39312.58,37956.97,38408.84,1017680],["2014-12-02",39312.58,39312.58,38634.77,38860.71,422080],["2014-12-03",39086.64,39764.45,39086.64,39538.51,310010],["2014-12-04",39764.45,40442.25,39538.51,39538.51,598110],["2014-12-05",39312.58,39764.45,39086.64,39086.64,343130],["2014-12-08",38860.71,38860.71,36601.36,36601.36,873510],["2014-12-09",35245.76,35471.69,34116.09,34116.09,1175330],["2014-12-10",32082.68,34116.09,31856.74,33438.28,1491890],["2014-12-11",31856.74,33212.35,31856.74,32082.68,749110],["2014-12-12",31178.94,32534.55,31178.94,32082.68,657090],["2014-12-15",32221.76,32917.2,31989.95,31989.95,495490],["2014-12-16",31294.52,31526.33,29903.65,29903.65,1355250],["2014-12-17",30135.46,30367.27,27817.35,28744.6,944140],["2014-12-18",29671.84,30599.09,29440.03,30599.09,569060],["2014-12-19",30830.9,31989.95,30367.27,31526.33,886770],["2014-12-22",31758.14,33612.63,31758.14,33380.82,861030],["2014-12-23",32453.58,33380.82,31989.95,32453.58,534700],["2014-12-24",33149.01,33149.01,32453.58,32917.2,201710],["2014-12-25",32453.58,32685.39,31526.33,31526.33,298940],["2014-12-26",31526.33,33380.82,31526.33,32685.39,511400],["2014-12-29",32685.39,33149.01,31758.14,32453.58,138310],["2014-12-30",31989.95,32453.58,31294.52,32453.58,235540],["2014-12-31",32453.58,32917.2,32221.76,32685.39,216920],["2015-01-05",32453.58,32685.39,31758.14,31989.95,319840],["2015-01-06",31062.71,31758.14,31062.71,31526.33,405050],["2015-01-07",31062.71,32221.76,31062.71,31989.95,509250],["2015-01-08",32453.58,32685.39,32221.76,32221.76,290220],["2015-01-09",32453.58,34308.07,32453.58,34308.07,859620],["2015-01-12",36626.18,36626.18,36626.18,36626.18,671210],["2015-01-13",36162.56,38017.05,36162.56,37321.61,1270070],["2015-01-14",36626.18,36857.99,35467.12,35930.74,705280],["2015-01-15",36162.56,36626.18,35698.93,36394.37,403100],["2015-01-16",36162.56,36626.18,35698.93,35930.74,334230],["2015-01-19",35930.74,36394.37,35235.31,35467.12,258660],["2015-01-20",35698.93,36162.56,35467.12,35930.74,456860],["2015-01-21",35930.74,36162.56,35698.93,35930.74,271070],["2015-01-22",35930.74,36394.37,35930.74,36394.37,369320],["2015-01-23",36626.18,37553.42,36394.37,37553.42,641740],["2015-01-26",37785.23,38017.05,37089.8,37089.8,327410],["2015-01-27",37089.8,37089.8,36394.37,36857.99,313480],["2015-01-28",37089.8,37089.8,36162.56,36394.37,253270],["2015-01-29",36162.56,36394.37,35930.74,35930.74,111790],["2015-01-30",36394.37,36394.37,35698.93,35698.93,268300],["2015-02-02",35930.74,36162.56,35467.12,35467.12,120200],["2015-02-03",35930.74,36626.18,35467.12,35467.12,335140],["2015-02-04",36162.56,36626.18,35930.74,36394.37,479230],["2015-02-05",36162.56,36626.18,35930.74,36394.37,268680],["2015-02-06",36857.99,37321.61,36626.18,36857.99,409620],["2015-02-09",37089.8,37089.8,36626.18,36626.18,250850],["2015-02-10",37089.8,37089.8,36394.37,36394.37,169730],["2015-02-11",36394.37,36394.37,35930.74,36162.56,182290],["2015-02-12",36162.56,36626.18,35467.12,36626.18,400480],["2015-02-13",36857.99,37089.8,36626.18,36626.18,196250],["2015-02-24",36857.99,36857.99,36626.18,36857.99,131510],["2015-02-25",36857.99,36857.99,36394.37,36394.37,233210],["2015-02-26",36626.18,36626.18,35930.74,36394.37,185200],["2015-02-27",36394.37,36626.18,35930.74,36626.18,289710],["2015-03-02",36394.37,36626.18,36162.56,36394.37,95850],["2015-03-03",36394.37,36626.18,36162.56,36162.56,420410],["2015-03-04",36394.37,36857.99,36162.56,36857.99,866710],["2015-03-05",37321.61,37785.23,37089.8,37321.61,1070720],["2015-03-06",37553.42,37553.42,36857.99,36857.99,361220],["2015-03-09",36857.99,37089.8,36162.56,36162.56,332440],["2015-03-10",36162.56,36626.18,36162.56,36394.37,756920],["2015-03-11",36394.37,36394.37,35698.93,35930.74,359610],["2015-03-12",35698.93,36162.56,35698.93,35930.74,223010],["2015-03-13",35698.93,36162.56,35467.12,35467.12,202010],["2015-03-16",35930.74,36394.37,35467.12,35467.12,291740],["2015-03-17",35698.93,35930.74,35467.12,35698.93,295300],["2015-03-18",35698.93,35698.93,35003.5,35235.31,152790],["2015-03-19",35698.93,35698.93,35003.5,35003.5,215120],["2015-03-20",35003.5,35467.12,34771.69,35003.5,384350],["2015-03-23",35467.12,35930.74,35003.5,35235.31,476500],["2015-03-24",35235.31,35467.12,34076.25,34771.69,384090],["2015-03-25",34771.69,35003.5,32453.58,32453.58,1296740],["2015-03-26",31526.33,31989.95,30367.27,31062.71,1556390],["2015-03-27",31758.14,32221.76,30367.27,30367.27,719800],["2015-03-30",30367.27,31062.71,29671.84,29671.84,444770],["2015-03-31",29671.84,30830.9,29440.03,30599.09,1041160],["2015-04-01",30599.09,30830.9,28512.78,28744.6,1133480],["2015-04-02",28976.41,29440.03,28280.97,29208.22,546750],["2015-04-03",29671.84,29671.84,28976.41,29671.84,291480],["2015-04-06",29671.84,29671.84,28976.41,28976.41,524550],["2015-04-07",28976.41,29440.03,28512.78,28976.41,514230],["2015-04-08",29440.03,29671.84,28744.6,28976.41,406840],["2015-04-09",28976.41,28976.41,28512.78,28744.6,319300],["2015-04-10",28744.6,28976.41,28512.78,28744.6,518270],["2015-04-13",28744.6,29671.84,28744.6,29208.22,404770],["2015-04-14",29440.03,30135.46,29208.22,29671.84,633310],["2015-04-15",29903.65,31526.33,29903.65,31294.52,1192200],["2015-04-16",32221.76,32221.76,31294.52,31294.52,648620],["2015-04-17",31294.52,31989.95,30830.9,30830.9,1311260],["2015-04-20",30830.9,31062.71,30135.46,30367.27,594950],["2015-04-21",30135.46,30830.9,30135.46,30135.46,493320],["2015-04-22",30135.46,30367.27,29903.65,30135.46,337590],["2015-04-23",30135.46,30135.46,29440.03,29903.65,424800],["2015-04-24",30135.46,31062.71,29671.84,30599.09,869410],["2015-04-27",30830.9,30830.9,30367.27,30599.09,236030],["2015-05-04",31062.71,31062.71,28976.41,28976.41,511070],["2015-05-05",28976.41,29440.03,28512.78,29208.22,432150],["2015-05-06",29671.84,30599.09,29440.03,29671.84,544250],["2015-05-07",29671.84,29903.65,29440.03,29440.03,138300],["2015-05-08",29440.03,29671.84,29208.22,29440.03,152640],["2015-05-11",29440.03,29671.84,28976.41,29208.22,346780],["2015-05-12",29208.22,29440.03,28744.6,28744.6,270730],["2015-05-13",28976.41,28976.41,28512.78,28744.6,487320],["2015-05-14",28744.6,29208.22,28512.78,28744.6,293250],["2015-05-15",28744.6,28976.41,28280.97,28280.97,399800],["2015-05-18",28280.97,28280.97,26890.11,26890.11,458080],["2015-05-19",27353.73,28280.97,26890.11,28280.97,452250],["2015-05-20",28049.16,29440.03,27817.35,29440.03,396180],["2015-05-21",29440.03,29671.84,28976.41,29208.22,284220],["2015-05-22",29440.03,29671.84,28976.41,29671.84,348700],["2015-05-25",29671.84,29903.65,29208.22,29671.84,178580],["2015-05-26",29671.84,29903.65,29208.22,29440.03,335220],["2015-05-27",29768.18,29768.18,29299.39,29299.39,162200],["2015-05-28",29299.39,29768.18,29065.0,29768.18,221430],["2015-05-29",29768.18,29768.18,29299.39,29299.39,190190],["2015-06-01",29533.79,29533.79,29065.0,29065.0,221080],["2015-06-02",29299.39,29299.39,28830.6,28830.6,173200],["2015-06-03",29065.0,29533.79,29065.0,29299.39,96830],["2015-06-04",29065.0,29533.79,29065.0,29065.0,88840],["2015-06-05",29065.0,30002.58,29065.0,30002.58,477570],["2015-06-08",30002.58,30471.37,29533.79,29768.18,434550],["2015-06-09",29768.18,30002.58,29299.39,29299.39,167890],["2015-06-10",29533.79,30002.58,29299.39,29768.18,211270],["2015-06-11",30002.58,31408.95,30002.58,30940.16,1166050],["2015-06-12",31408.95,31408.95,30705.76,30940.16,513670],["2015-06-15",30940.16,30940.16,30236.97,30471.37,119500],["2015-06-16",30471.37,30471.37,29768.18,29768.18,235210],["2015-06-17",29768.18,30002.58,29533.79,29533.79,144770],["2015-06-18",29533.79,30002.58,29299.39,29533.79,200850],["2015-06-19",30002.58,30002.58,29533.79,29533.79,187420],["2015-06-22",29533.79,29768.18,29299.39,29768.18,262180],["2015-06-23",29768.18,30236.97,29768.18,29768.18,203460],["2015-06-24",30002.58,30236.97,29533.79,29768.18,190740],["2015-06-25",29768.18,29768.18,29065.0,29299.39,511820],["2015-06-26",29299.39,29533.79,29065.0,29065.0,302220],["2015-06-29",29065.0,29533.79,28830.6,29533.79,424890],["2015-06-30",29299.39,30002.58,29065.0,29065.0,632010],["2015-07-01",29533.79,29533.79,29065.0,29065.0,470410],["2015-07-02",29065.0,29768.18,29065.0,29533.79,586040],["2015-07-03",29768.18,30002.58,29533.79,29768.18,439510],["2015-07-06",29768.18,30471.37,29533.79,30471.37,779350],["2015-07-07",30471.37,30705.76,30236.97,30471.37,599420],["2015-07-08",30236.97,30471.37,29533.79,29768.18,542710],["2015-07-09",29299.39,29533.79,29065.0,29533.79,870518],["2015-07-10",29768.18,30002.58,29299.39,29299.39,222190],["2015-07-13",29533.79,29768.18,29299.39,29768.18,272340],["2015-07-14",29533.79,30002.58,29533.79,29533.79,404070],["2015-07-15",29768.18,29768.18,29299.39,29299.39,244570],["2015-07-16",29299.39,29533.79,29065.0,29065.0,303580],["2015-07-17",29065.0,29533.79,29065.0,29065.0,202490],["2015-07-20",28830.6,28830.6,27658.63,28127.42,581760],["2015-07-21",28127.42,28361.81,27424.23,27658.63,543400],["2015-07-22",27424.23,27893.02,27189.84,27893.02,155540],["2015-07-23",27893.02,28830.6,27893.02,28830.6,299960],["2015-07-24",29065.0,29065.0,28361.81,28596.21,161500],["2015-07-27",28596.21,28596.21,28361.81,28361.81,154970],["2015-07-28",28361.81,28361.81,27658.63,28127.42,371430],["2015-07-29",28361.81,28361.81,27658.63,27658.63,319560],["2015-07-30",27893.02,27893.02,27658.63,27893.02,212840],["2015-07-31",27893.02,28361.81,27658.63,27658.63,267330],["2015-08-03",27658.63,27658.63,26955.44,27189.84,243890],["2015-08-04",26955.44,27189.84,26955.44,27189.84,141850],["2015-08-05",27189.84,27658.63,27189.84,27424.23,110080],["2015-08-06",27424.23,27658.63,27189.84,27189.84,76300],["2015-08-07",27189.84,27424.23,26955.44,27189.84,254910],["2015-08-10",27189.84,27189.84,26721.05,26955.44,240160],["2015-08-11",27189.84,27189.84,26721.05,26955.44,256740],["2015-08-12",26721.05,26955.44,26486.65,26721.05,204700],["2015-08-13",26486.65,26721.05,26017.86,26252.26,277450],["2015-08-14",26017.86,26252.26,24611.49,24611.49,903090],["2015-08-17",24377.09,24845.88,22923.84,23111.36,900380],["2015-08-18",22736.33,23205.12,22736.33,23205.12,698260],["2015-08-19",22970.72,23111.36,22642.57,22923.84,306450],["2015-08-20",22876.97,22876.97,21329.96,21329.96,1150130],["2015-08-21",21095.56,21095.56,19876.71,20111.1,1068610],["2015-08-24",20111.1,20111.1,18704.73,18704.73,952520],["2015-08-25",17579.64,18939.13,17579.64,18189.06,1357700],["2015-08-26",18423.46,19454.8,18423.46,19454.8,656020],["2015-08-27",20298.62,20814.29,20157.98,20814.29,675850],["2015-08-28",22267.54,22267.54,22220.66,22267.54,1277900],["2015-08-31",23439.51,23673.91,22970.72,22970.72,1940210],["2015-09-01",23439.51,23439.51,22314.42,22314.42,1173620],["2015-09-03",21658.11,22267.54,21329.96,21423.72,725570],["2015-09-04",21564.35,22220.66,21470.59,21517.47,414800],["2015-09-07",21517.47,21845.63,21283.08,21470.59,308390],["2015-09-08",21470.59,21751.87,21376.84,21751.87,339710],["2015-09-09",22080.02,22455.05,21939.38,22033.14,347260],["2015-09-10",21798.75,22033.14,21611.23,21751.87,266120],["2015-09-11",21892.51,22173.78,21751.87,21798.75,373110],["2015-09-14",21798.75,21798.75,21095.56,21329.96,310540],["2015-09-15",21095.56,21704.99,21095.56,21470.59,208430],["2015-09-16",21658.11,21798.75,21470.59,21611.23,241750],["2015-09-17",22173.78,22923.84,22126.9,22783.21,988040],["2015-09-18",22970.72,23111.36,22361.3,22501.93,801110],["2015-09-21",22408.17,22595.69,22126.9,22408.17,343530],["2015-09-22",22408.17,22689.45,22267.54,22267.54,440350],["2015-09-23",22267.54,22595.69,22220.66,22548.81,308250],["2015-09-24",22408.17,22501.93,22220.66,22267.54,327170],["2015-09-25",22267.54,22455.05,22267.54,22267.54,245050],["2015-09-28",22455.05,22455.05,21704.99,21704.99,498980],["2015-09-29",21564.35,21564.35,21095.56,21423.72,419360],["2015-09-30",21611.23,21704.99,21423.72,21470.59,334210],["2015-10-01",21949.85,22381.18,21901.92,21901.92,326600],["2015-10-02",21901.92,21949.85,21662.3,21806.07,266540],["2015-10-05",21806.07,21997.77,21758.15,21949.85,589040],["2015-10-06",22237.4,22381.18,22141.55,22189.48,1023180],["2015-10-07",22764.58,23243.84,22716.66,22764.58,1225250],["2015-10-08",22764.58,22860.43,22524.95,22812.51,483920],["2015-10-09",23100.06,23579.31,23004.21,23147.98,958020],["2015-10-12",23147.98,23291.76,23004.21,23243.84,994980],["2015-10-13",22860.43,22956.28,22716.66,22764.58,706460],["2015-10-14",22477.03,22764.58,22333.25,22524.95,629420],["2015-10-15",22381.18,22668.73,22381.18,22668.73,179650],["2015-10-16",22764.58,22956.28,22716.66,22716.66,407430],["2015-10-19",22764.58,22764.58,22572.88,22620.8,273490],["2015-10-20",22524.95,22620.8,22333.25,22477.03,516990],["2015-10-21",22524.95,22524.95,22333.25,22381.18,279680],["2015-10-22",22381.18,22477.03,22285.33,22381.18,563400],["2015-10-23",22381.18,22668.73,22381.18,22572.88,483250],["2015-10-26",22524.95,22764.58,22429.1,22429.1,363720],["2015-10-27",22189.48,22381.18,22045.7,22141.55,660610],["2015-10-28",22141.55,22285.33,22093.63,22189.48,430180],["2015-10-29",22524.95,22620.8,22285.33,22381.18,460190],["2015-10-30",22429.1,22572.88,22333.25,22429.1,379850],["2015-11-02",22429.1,22620.8,22381.18,22381.18,462000],["2015-11-03",22477.03,22477.03,22333.25,22381.18,525730],["2015-11-04",22620.8,23147.98,22524.95,22764.58,1370410],["2015-11-05",22908.36,23147.98,22620.8,23004.21,1323090],["2015-11-06",22956.28,22956.28,22716.66,22764.58,410780],["2015-11-09",22668.73,22764.58,22477.03,22524.95,425340],["2015-11-10",22429.1,22429.1,21901.92,22045.7,789700],["2015-11-11",21854.0,21997.77,21758.15,21949.85,653260],["2015-11-12",21854.0,21854.0,21278.89,21470.59,1035900],["2015-11-13",21135.12,21135.12,20607.94,20895.49,1123490],["2015-11-16",20799.64,20847.56,20560.01,20655.86,518020],["2015-11-17",20895.49,21135.12,20847.56,20847.56,432350],["2015-11-18",20703.79,20847.56,20655.86,20751.71,173530],["2015-11-19",20751.71,20991.34,20655.86,20751.71,397150],["2015-11-20",20751.71,20895.49,20703.79,20799.64,311440],["2015-11-23",20799.64,20847.56,20655.86,20703.79,256650],["2015-11-24",20799.64,20943.41,20560.01,20655.86,219010],["2015-11-25",20799.64,20943.41,20703.79,20847.56,209630],["2015-11-26",20943.41,20943.41,20751.71,20847.56,122820],["2015-11-27",20799.64,20799.64,20560.01,20560.01,240340],["2015-11-30",20368.31,20368.31,19697.35,19745.28,495020],["2015-12-01",19841.13,20032.83,19649.43,19649.43,283310],["2015-12-02",19649.43,19793.2,19553.58,19649.43,543410],["2015-12-03",19553.58,19553.58,19170.17,19313.95,498940],["2015-12-04",19313.95,19553.58,19266.02,19313.95,508280],["2015-12-07",19170.17,19218.1,18882.62,18882.62,698260],["2015-12-08",18642.99,18834.7,18211.66,18834.7,778870],["2015-12-09",18834.7,18834.7,18547.14,18547.14,269380],["2015-12-10",18451.29,18547.14,18259.59,18259.59,393400],["2015-12-11",18259.59,18499.22,18163.74,18403.37,360100],["2015-12-14",18211.66,18211.66,17780.34,17924.11,660590],["2015-12-15",18163.74,18451.29,18115.81,18259.59,428030],["2015-12-16",18451.29,18547.14,18355.44,18403.37,260170],["2015-12-17",18211.66,18403.37,18163.74,18163.74,352990],["2015-12-18",18163.74,18211.66,17972.04,18019.96,225030],["2015-12-21",18019.96,18067.89,17540.71,17588.63,693530],["2015-12-22",17588.63,17828.26,17588.63,17684.49,364390],["2015-12-23",17684.49,17828.26,17636.56,17732.41,217930],["2015-12-24",18115.81,18355.44,17924.11,17924.11,499280],["2015-12-25",18019.96,18163.74,17924.11,17972.04,263940],["2015-12-28",18067.89,18067.89,17636.56,17636.56,283070],["2015-12-29",17540.71,17732.41,17253.16,17492.78,319070],["2015-12-30",17492.78,17732.41,17349.01,17492.78,167250],["2015-12-31",17540.71,17540.71,17349.01,17349.01,187060],["2016-01-04",17492.78,17732.41,17349.01,17349.01,222580],["2016-01-05",17349.01,17492.78,17253.16,17301.08,233890],["2016-01-06",17301.08,17444.86,17301.08,17396.93,105380],["2016-01-07",17253.16,17253.16,16534.27,16534.27,759190],["2016-01-08",16582.2,16821.83,16486.35,16773.9,332300],["2016-01-11",16773.9,16917.68,16678.05,16773.9,384170],["2016-01-12",16342.57,16678.05,16342.57,16630.13,488400],["2016-01-13",16630.13,17109.38,16630.13,16773.9,523070],["2016-01-14",16773.9,16773.9,16438.42,16486.35,505400],["2016-01-15",16582.2,16725.98,16438.42,16438.42,214240],["2016-01-18",15767.47,16246.72,15288.21,15288.21,1238200],["2016-01-19",15336.14,15575.77,15240.29,15288.21,514120],["2016-01-20",15288.21,15288.21,14713.11,14713.11,873730],["2016-01-21",14425.56,14713.11,14281.78,14377.63,1009530],["2016-01-22",14569.33,15384.06,14473.48,15336.14,1189260],["2016-01-25",16198.8,16390.5,16198.8,16390.5,753540],["2016-01-26",15863.32,17492.78,15815.39,17013.53,1059720],["2016-01-27",17492.78,17828.26,17349.01,17492.78,967500],["2016-01-28",17732.41,18019.96,17396.93,17588.63,1009030],["2016-01-29",17972.04,18786.77,17780.34,18786.77,1288510],["2016-02-01",18882.62,18930.55,17972.04,17972.04,1125880],["2016-02-02",17492.78,17636.56,17013.53,17253.16,766710],["2016-02-03",18307.52,18307.52,16582.2,18307.52,869550],["2016-02-04",18738.84,18738.84,18067.89,18211.66,357750],["2016-02-05",18211.66,18211.66,17972.04,18211.66,288100],["2016-02-15",18019.96,18451.29,17972.04,18307.52,799110],["2016-02-16",18547.14,19170.17,18355.44,19170.17,1364980],["2016-02-17",19074.32,19122.25,18690.92,18882.62,765590],["2016-02-18",19409.8,20128.68,19361.88,19984.91,1427340],["2016-02-19",19553.58,20607.94,19553.58,20368.31,1219680],["2016-02-22",20272.46,20751.71,20272.46,20560.01,691380],["2016-02-23",20703.79,21566.45,20703.79,20751.71,1480380],["2016-02-24",20655.86,20799.64,20128.68,20512.09,1509510],["2016-02-25",20991.34,20991.34,20032.83,20032.83,686070],["2016-02-26",20368.31,20560.01,20128.68,20368.31,787790],["2016-02-29",20512.09,20751.71,20416.23,20464.16,612850],["2016-03-01",20607.94,21183.04,20464.16,20895.49,909320],["2016-03-02",21087.19,21326.82,20991.34,21135.12,779100],["2016-03-03",21422.67,21758.15,21422.67,21662.3,775150],["2016-03-04",21566.45,22237.4,21470.59,22189.48,1085350],["2016-03-07",22956.28,23723.09,22860.43,23675.16,1965600],["2016-03-08",23962.72,24681.6,23004.21,23100.06,1734860],["2016-03-09",22572.88,23147.98,22572.88,22716.66,978270],["2016-03-10",23291.76,23483.46,22908.36,23147.98,896680],["2016-03-11",23147.98,23195.91,22860.43,23052.13,926390],["2016-03-14",23243.84,23339.69,23052.13,23100.06,683390],["2016-03-15",22764.58,22860.43,22189.48,22285.33,1433850],["2016-03-16",22333.25,22620.8,22237.4,22477.03,609350],["2016-03-17",23828.65,23878.71,23478.23,23478.23,1231580],["2016-03-18",23828.65,23828.65,23127.81,23127.81,739470],["2016-03-21",23027.69,23127.81,22527.09,22527.09,670640],["2016-03-22",22877.51,23277.99,22326.85,22777.39,1011840],["2016-03-23",22777.39,23277.99,22727.33,23227.93,612230],["2016-03-24",22927.57,23027.69,22577.15,22577.15,855580],["2016-03-25",22477.03,22727.33,22376.91,22627.21,750070],["2016-03-28",22677.27,22777.39,22527.09,22627.21,273940],["2016-03-29",22477.03,22477.03,21776.19,21776.19,824770],["2016-03-30",21676.07,21926.37,21425.76,21525.88,607540],["2016-03-31",21425.76,21425.76,20524.68,20524.68,814690],["2016-04-01",20524.68,20875.1,20474.62,20774.98,470820],["2016-04-04",20124.2,20774.98,20124.2,20224.32,697070],["2016-04-05",20024.08,20524.68,19823.84,20524.68,905570],["2016-04-06",21525.88,21525.88,20925.16,21525.88,844500],["2016-04-07",22076.55,22276.79,21826.25,22076.55,1021450],["2016-04-08",22777.39,22777.39,21876.31,22076.55,693050],["2016-04-11",22627.21,22877.51,22477.03,22527.09,968630],["2016-04-12",22527.09,22827.45,22527.09,22777.39,914510],["2016-04-13",23177.87,23528.29,22877.51,23127.81,1273840],["2016-04-14",22777.39,23177.87,22777.39,22977.63,714940],["2016-04-15",23027.69,23428.17,23027.69,23177.87,880220],["2016-04-19",22527.09,22577.15,22076.55,22176.67,1543460],["2016-04-20",22426.97,22477.03,22226.73,22426.97,859070],["2016-04-21",22877.51,23828.65,22877.51,23828.65,1430930],["2016-04-22",23528.29,24779.8,23528.29,24779.8,2152670],["2016-04-25",24829.86,24829.86,24179.08,24179.08,692070],["2016-04-26",24028.89,24779.8,23878.71,24779.8,841390],["2016-04-27",25530.7,26031.3,25030.1,25280.4,1114170],["2016-04-28",25530.7,26281.6,25280.4,25530.7,1261820],["2016-04-29",25781.0,26031.3,25280.4,25530.7,583190],["2016-05-04",24529.5,25280.4,24429.38,25280.4,1295780],["2016-05-05",25280.4,25781.0,25030.1,25030.1,536180],["2016-05-06",25030.1,26031.3,24929.98,25280.4,816430],["2016-05-09",25781.0,25781.0,25030.1,25530.7,576800],["2016-05-10",25030.1,25530.7,24779.8,25530.7,974170],["2016-05-11",25530.7,26031.3,25280.4,26031.3,630570],["2016-05-12",26281.6,27032.51,26031.3,26281.6,786420],["2016-05-13",26281.6,27032.51,26031.3,27032.51,780030],["2016-05-16",26782.21,27783.41,26782.21,27783.41,818020],["2016-05-17",28534.31,29535.52,28284.01,29535.52,1565850],["2016-05-18",29535.52,30036.12,28784.61,29034.91,1128220],["2016-05-19",28534.31,29034.91,28284.01,28784.61,779220],["2016-05-20",29285.22,29285.22,28534.31,28784.61,781010],["2016-05-23",28784.61,28784.61,28033.71,28284.01,488360],["2016-05-24",28033.71,28534.31,27533.11,28284.01,620200],["2016-05-25",28784.61,29034.91,28534.31,28784.61,379090],["2016-05-26",28784.61,29034.91,28284.01,28534.31,431200],["2016-05-27",28284.01,28534.31,28033.71,28284.01,280110],["2016-05-30",28534.31,28784.61,28033.71,28534.31,400740],["2016-05-31",28534.31,30286.42,28534.31,30036.12,972210],["2016-06-01",30036.12,30286.42,29535.52,30036.12,407400],["2016-06-02",29785.82,30787.02,29785.82,30787.02,543250],["2016-06-03",30787.02,31287.62,30286.42,30286.42,337210],["2016-06-06",30036.12,30536.72,29785.82,30286.42,321640],["2016-06-07",31037.32,31037.32,30286.42,30787.02,170530],["2016-06-08",31287.62,31537.92,30286.42,30286.42,595820],["2016-06-09",30536.72,31037.32,30536.72,31037.32,423150],["2016-06-10",30536.72,31037.32,30286.42,30286.42,555260],["2016-06-13",29535.52,30036.12,29285.22,30036.12,751750],["2016-06-14",30036.12,30536.72,29535.52,30036.12,511180],["2016-06-15",29785.82,31037.32,29535.52,30787.02,564820],["2016-06-16",30536.72,30787.02,30036.12,30036.12,398130],["2016-06-17",29535.52,30286.42,29535.52,29785.82,329190],["2016-06-20",30286.42,30787.02,30036.12,30787.02,393630],["2016-06-21",30787.02,31037.32,30286.42,30286.42,277680],["2016-06-22",30286.42,30787.02,30286.42,30286.42,129740],["2016-06-23",30286.42,30536.72,30286.42,30536.72,135840],["2016-06-24",30536.72,30787.02,28534.31,30036.12,991960],["2016-06-27",29285.22,30536.72,29034.91,30286.42,249890],["2016-06-28",29535.52,30286.42,29535.52,30286.42,123320],["2016-06-29",30286.42,31037.32,30286.42,31037.32,452560],["2016-06-30",31537.92,32288.83,31287.62,31287.62,336610],["2016-07-01",31537.92,33290.03,31537.92,32789.43,708190],["2016-07-04",33039.73,33290.03,32789.43,33290.03,204330],["2016-07-05",33290.03,33790.63,32539.13,32789.43,430750],["2016-07-06",32539.13,32789.43,32038.53,32288.83,461320],["2016-07-07",32539.13,33540.33,32288.83,33540.33,468190],["2016-07-08",33039.73,33540.33,32539.13,33039.73,764050],["2016-07-11",32539.13,33039.73,31788.23,32038.53,620090],["2016-07-12",32038.53,32539.13,32038.53,32288.83,516910],["2016-07-13",32789.43,33540.33,32539.13,33039.73,1097770],["2016-07-14",32789.43,33290.03,32288.83,32288.83,423230],["2016-07-15",32539.13,32539.13,32038.53,32038.53,308940],["2016-07-18",32288.83,32539.13,32038.53,32539.13,218600],["2016-07-19",32288.83,32539.13,31287.62,32038.53,509820],["2016-07-20",31788.23,32038.53,31287.62,31287.62,370850],["2016-07-21",31537.92,32288.83,31287.62,31537.92,364630],["2016-07-22",31037.32,31037.32,29785.82,30787.02,527280],["2016-07-25",30787.02,31537.92,30286.42,31037.32,258480],["2016-07-26",30787.02,30787.02,29535.52,29535.52,476690],["2016-07-27",29535.52,30286.42,29535.52,30286.42,451170],["2016-07-28",30036.12,30036.12,28534.31,29034.91,434230],["2016-07-29",28284.01,29535.52,28033.71,29285.22,342350],["2016-08-01",30036.12,30286.42,29285.22,30036.12,157810],["2016-08-02",29034.91,29785.82,29034.91,29785.82,505680],["2016-08-03",29285.22,29785.82,29034.91,29535.52,340370],["2016-08-04",30036.12,30286.42,29785.82,29785.82,284210],["2016-08-05",29785.82,30286.42,29785.82,29785.82,242360],["2016-08-08",29785.82,30286.42,29535.52,30286.42,233810],["2016-08-09",30286.42,31037.32,30286.42,30787.02,155570],["2016-08-10",30787.02,31037.32,30536.72,31037.32,282640],["2016-08-11",30536.72,31037.32,30286.42,31037.32,328430],["2016-08-12",32038.53,32789.43,31537.92,31537.92,485930],["2016-08-15",31537.92,32288.83,31537.92,32038.53,911300],["2016-08-16",32288.83,32539.13,31537.92,31788.23,398420],["2016-08-17",31788.23,32038.53,31537.92,31788.23,416560],["2016-08-18",31788.23,31788.23,30787.02,31037.32,395590],["2016-08-19",31788.23,32789.43,31287.62,32288.83,666770],["2016-08-22",32288.83,33290.03,32288.83,32789.43,462840],["2016-08-23",32288.83,32288.83,31537.92,31788.23,280550],["2016-08-24",31788.23,32288.83,31788.23,31788.23,212080],["2016-08-25",31537.92,31788.23,30787.02,31037.32,334400],["2016-08-26",31037.32,31788.23,31037.32,31788.23,151110],["2016-08-29",31537.92,32038.53,31537.92,31537.92,201650],["2016-08-30",31037.32,32288.83,31037.32,32288.83,328260],["2016-08-31",32038.53,32288.83,31788.23,32038.53,361250],["2016-09-01",32038.53,32288.83,31537.92,31788.23,242130],["2016-09-05",31537.92,31788.23,31287.62,31537.92,307240],["2016-09-06",31537.92,32288.83,31537.92,32038.53,299840],["2016-09-07",31537.92,32038.53,31037.32,31537.92,341850],["2016-09-08",31537.92,32539.13,31537.92,32288.83,253060],["2016-09-09",32539.13,33290.03,32288.83,32288.83,390520],["2016-09-12",31537.92,31788.23,31287.62,31587.98,199240],["2016-09-13",31287.62,32038.53,31287.62,31788.23,159100],["2016-09-14",31788.23,31888.35,31487.86,31788.23,183850],["2016-09-15",31287.62,31788.23,31287.62,31537.92,301400],["2016-09-16",31537.92,31638.04,31437.8,31638.04,104950],["2016-09-19",31688.1,32038.53,31638.04,32038.53,127030],["2016-09-20",31988.47,33039.73,31788.23,33039.73,221460],["2016-09-21",33039.73,33890.75,32839.49,33840.69,399860],["2016-09-22",34441.42,34541.54,33940.81,33940.81,240820],["2016-09-23",33890.75,34341.3,33740.57,34341.3,162790],["2016-09-26",34040.93,34291.24,33590.39,34291.24,261700],["2016-09-27",34291.24,34691.72,34090.99,34691.72,318780],["2016-09-28",34541.54,35042.14,34541.54,35042.14,459890],["2016-09-29",36043.34,37144.67,36043.34,36644.06,456820],["2016-09-30",36896.09,36946.49,35535.17,35535.17,343210],["2016-10-03",35635.97,36039.21,35535.17,35787.19,125030],["2016-10-04",35787.19,36291.23,35283.14,35837.59,157860],["2016-10-05",35837.59,36392.04,35837.59,36089.61,177800],["2016-10-06",36291.23,36392.04,35535.17,35535.17,86330],["2016-10-07",36190.42,36190.42,35535.17,35736.78,109370],["2016-10-10",35736.78,35736.78,34023.03,34023.03,209380],["2016-10-11",34930.31,36291.23,34426.27,36291.23,291730],["2016-10-12",36291.23,36291.23,35283.14,35535.17,146820],["2016-10-13",34779.1,35787.19,34779.1,35787.19,96960],["2016-10-14",35888.0,36190.42,35686.38,35686.38,76660],["2016-10-17",35686.38,35686.38,34779.1,35031.12,119640],["2016-10-18",35031.12,35182.33,34375.86,34527.08,128270],["2016-10-19",34779.1,35031.12,34577.48,34829.5,90290],["2016-10-20",35182.33,35182.33,34779.1,34779.1,144580],["2016-10-21",34527.08,34779.1,34325.46,34779.1,186160],["2016-10-24",34325.46,34728.69,34325.46,34325.46,112040],["2016-10-25",34275.05,34527.08,33821.41,34426.27,187330],["2016-10-26",34224.65,34426.27,34123.84,34123.84,143550],["2016-10-27",34123.84,34275.05,33871.82,34174.24,128110],["2016-10-28",34023.03,34375.86,34023.03,34275.05,117960],["2016-10-31",34275.05,34275.05,33266.96,33266.96,332550],["2016-11-01",33014.94,33670.2,32914.13,33518.99,395650],["2016-11-02",33518.99,33670.2,33115.75,33216.56,140040],["2016-11-03",33166.15,33166.15,32057.26,32914.13,224930],["2016-11-04",33115.75,33115.75,32712.51,33115.75,117300],["2016-11-07",33115.75,33922.22,32762.92,33922.22,152080],["2016-11-08",34174.24,34174.24,33871.82,34123.84,186260],["2016-11-09",33266.96,34123.84,32258.87,33821.41,264570],["2016-11-10",33821.41,34527.08,33821.41,34275.05,244160],["2016-11-11",34275.05,34779.1,34275.05,34325.46,31690],["2016-11-14",34275.05,34275.05,33670.2,33771.01,89780],["2016-11-15",33771.01,33972.63,33569.39,33871.82,92810],["2016-11-16",34224.65,34426.27,33821.41,33922.22,125530],["2016-11-17",34023.03,34023.03,33871.82,33871.82,73200],["2016-11-18",33771.01,33922.22,33771.01,33871.82,78920],["2016-11-21",33871.82,33972.63,33871.82,33922.22,170110],["2016-11-22",34275.05,35031.12,34275.05,34627.88,143310],["2016-11-23",34627.88,34879.91,34527.08,34577.48,59900],["2016-11-24",34375.86,34577.48,34275.05,34375.86,47110],["2016-11-25",34275.05,34375.86,34023.03,34275.05,126720],["2016-11-28",34275.05,34325.46,34023.03,34275.05,181290],["2016-11-29",33619.79,34275.05,32510.9,32510.9,165130],["2016-11-30",32510.9,32510.9,31754.83,32208.47,197670],["2016-12-01",34426.27,34426.27,34275.05,34426.27,380160],["2016-12-02",34779.1,34930.31,34023.03,34224.65,125390],["2016-12-05",33871.82,34123.84,33266.96,33518.99,43400],["2016-12-06",33771.01,33771.01,32258.87,33720.6,141330],["2016-12-07",32914.13,33619.79,32762.92,32914.13,50640],["2016-12-08",32258.87,33014.94,32208.47,32762.92,109720],["2016-12-09",33014.94,33266.96,32258.87,33266.96,177470],["2016-12-12",33720.6,34426.27,33266.96,33266.96,171330],["2016-12-13",33771.01,33771.01,32510.9,32762.92,123920],["2016-12-14",32309.28,33014.94,32309.28,32762.92,68590],["2016-12-15",32762.92,32762.92,32208.47,32460.49,114660],["2016-12-16",32712.51,32712.51,32006.85,32359.68,111530],["2016-12-19",33014.94,33014.94,32510.9,32712.51,89160],["2016-12-20",32712.51,32762.92,32006.85,32057.26,128610],["2016-12-21",32460.49,32863.73,32309.28,32762.92,148590],["2016-12-22",33180.95,33337.71,33024.19,33180.95,74520],["2016-12-23",33233.2,33233.2,32397.14,32397.14,91970],["2016-12-26",32919.68,32919.68,31926.86,31926.86,33570],["2016-12-27",31874.61,32083.62,29732.22,31352.08,122290],["2016-12-28",31352.08,31613.34,31143.06,31299.82,199190],["2016-12-29",31299.82,31404.33,31195.31,31195.31,158240],["2016-12-30",31195.31,31770.1,31195.31,31665.6,63220],["2017-01-03",31874.61,31874.61,31299.82,31404.33,119390],["2017-01-04",31352.08,32292.64,31299.82,32135.88,244060],["2017-01-05",32292.64,32292.64,31874.61,32135.88,30860],["2017-01-06",32135.88,32135.88,31561.09,31561.09,73420],["2017-01-09",31561.09,31979.12,31352.08,31613.34,210470],["2017-01-10",31770.1,31770.1,31247.57,31352.08,301150],["2017-01-11",31352.08,31613.34,31352.08,31561.09,52950],["2017-01-12",31613.34,31822.36,31456.58,31613.34,35960],["2017-01-13",31613.34,31770.1,31143.06,31143.06,172210],["2017-01-16",31143.06,31143.06,30150.25,30307.01,292540],["2017-01-17",30097.99,30307.01,29575.46,29627.71,274310],["2017-01-18",29627.71,30097.99,29627.71,29993.49,250630],["2017-01-19",29784.47,29993.49,29784.47,29993.49,548270],["2017-01-20",29993.49,30411.51,29784.47,30359.26,88440],["2017-01-23",30359.26,30568.27,29784.47,30568.27,143830],["2017-01-24",30829.54,31561.09,30568.27,31352.08,658760],["2017-01-25",31352.08,31404.33,31090.81,31404.33,190060],["2017-02-02",31508.84,31874.61,31508.84,31613.34,102440],["2017-02-03",31613.34,31613.34,30934.05,31090.81,174630],["2017-02-06",31090.81,31874.61,30725.03,31352.08,747640],["2017-02-07",31352.08,31613.34,31247.57,31352.08,494460],["2017-02-08",31352.08,31352.08,30881.79,30881.79,198350],["2017-02-09",29784.47,30568.27,29679.96,30307.01,2656360],["2017-02-10",30307.01,31090.81,30254.75,30829.54,1100280],["2017-02-13",30829.54,31038.55,30725.03,30881.79,1118100],["2017-02-14",30829.54,31090.81,30568.27,30881.79,1233960],["2017-02-15",30934.05,30934.05,30672.78,30881.79,943370],["2017-02-16",30829.54,31352.08,30725.03,30986.3,1144840],["2017-02-17",31038.55,31143.06,30725.03,30777.29,507400],["2017-02-20",30777.29,30934.05,30463.77,30829.54,545730],["2017-02-21",30829.54,31561.09,30777.29,31195.31,1564800],["2017-02-22",31508.84,32397.14,31508.84,32397.14,2022590],["2017-02-23",32658.41,33128.69,32449.4,32919.68,1381370],["2017-02-24",32971.93,32971.93,32240.38,32240.38,779570],["2017-02-27",32031.37,32344.89,31717.85,32344.89,868170],["2017-02-28",32397.14,32553.9,31508.84,31508.84,665120],["2017-03-01",31561.09,31561.09,30672.78,30777.29,1311380],["2017-03-02",31038.55,31090.81,30307.01,30307.01,1016350],["2017-03-03",30307.01,30777.29,30045.74,30620.53,487640],["2017-03-06",30568.27,30829.54,30411.51,30411.51,672260],["2017-03-07",30307.01,30463.77,30045.74,30411.51,979520],["2017-03-08",30516.02,30516.02,30097.99,30202.5,434580],["2017-03-09",29993.49,29993.49,29679.96,29679.96,1168640],["2017-03-10",29575.46,29575.46,28948.42,29157.43,1316700],["2017-03-13",28739.4,29052.92,28164.61,28582.64,869240],["2017-03-14",28582.64,29470.95,28582.64,28739.4,607090],["2017-03-15",28739.4,29105.18,28634.9,28739.4,684900],["2017-03-16",29261.94,29261.94,28896.16,29052.92,602040],["2017-03-17",29000.67,29052.92,28739.4,28739.4,562130],["2017-03-20",28739.4,28896.16,28634.9,28634.9,604570],["2017-03-21",28739.4,28896.16,28425.88,28425.88,503250],["2017-03-22",28321.37,28425.88,27694.33,27694.33,1255270],["2017-03-23",27694.33,28321.37,27694.33,27798.84,971180],["2017-03-24",27903.35,28478.14,27903.35,28478.14,516030],["2017-03-27",28373.63,28425.88,28060.11,28216.87,555010],["2017-03-28",28216.87,28216.87,27955.6,28007.85,319850],["2017-03-29",28269.12,28530.39,28007.85,28112.36,552250],["2017-03-30",28216.87,28582.64,28216.87,28425.88,362230],["2017-03-31",28739.4,28896.16,28530.39,28739.4,532050],["2017-04-03",28634.9,28896.16,28478.14,28582.64,428240],["2017-04-04",28739.4,28739.4,28216.87,28373.63,611560],["2017-04-05",28687.15,28791.66,28478.14,28634.9,535710],["2017-04-07",28896.16,29888.98,28791.66,29888.98,1555420],["2017-04-10",30417.99,30417.99,29994.78,30100.58,485730],["2017-04-11",30153.48,30417.99,29783.18,30047.68,718510],["2017-04-12",30153.48,30153.48,29307.07,29307.07,733350],["2017-04-13",29836.08,29836.08,28725.16,28936.76,678760],["2017-04-14",29042.56,29095.47,28301.95,28513.56,568130],["2017-04-17",28672.26,29148.37,28407.75,28566.46,492270],["2017-04-18",28566.46,29201.27,28566.46,29148.37,457560],["2017-04-19",29201.27,29307.07,28936.76,29095.47,247430],["2017-04-20",28778.06,28778.06,28566.46,28566.46,435360],["2017-04-21",28513.56,28778.06,28354.85,28354.85,256750],["2017-04-24",28354.85,28830.96,28249.05,28619.36,361260],["2017-04-25",28566.46,28672.26,28407.75,28407.75,110460],["2017-04-26",28460.66,28830.96,28354.85,28830.96,334940],["2017-04-27",28830.96,29624.47,28778.06,29518.67,1008680],["2017-04-28",29412.87,29624.47,28830.96,29359.97,498570],["2017-05-03",29095.47,29412.87,29042.56,29201.27,651080],["2017-05-04",29095.47,29201.27,28989.66,29201.27,623850],["2017-05-05",28830.96,29042.56,28778.06,28883.86,238870],["2017-05-08",28883.86,29254.17,28883.86,29095.47,425680],["2017-05-09",29042.56,29465.77,28989.66,29412.87,761550],["2017-05-10",29571.57,29624.47,29095.47,29095.47,296500],["2017-05-11",29359.97,29359.97,29042.56,29148.37,125850],["2017-05-12",29254.17,29254.17,28778.06,28830.96,260390],["2017-05-15",28830.96,28830.96,28566.46,28619.36,360800],["2017-05-16",28989.66,28989.66,28830.96,28883.86,198540],["2017-05-17",28936.76,28936.76,28566.46,28778.06,176600],["2017-05-18",28778.06,29148.37,28672.26,28936.76,461480],["2017-05-19",29095.47,29836.08,29095.47,29571.57,1110510],["2017-05-22",30153.48,30894.09,30100.58,30735.39,1581550],["2017-05-23",30735.39,30947.0,30365.09,30365.09,469660],["2017-05-24",30365.09,30417.99,29941.88,30206.38,472380],["2017-05-25",30682.49,30999.9,30365.09,30735.39,940320],["2017-05-26",30206.38,30576.69,30047.68,30047.68,595270],["2017-05-29",30153.48,30841.19,30047.68,30682.49,639880],["2017-05-30",30682.49,30735.39,29941.88,29941.88,408770],["2017-05-31",30153.48,30153.48,29359.97,29412.87,391640],["2017-06-01",29359.97,29571.57,29254.17,29465.77,412340],["2017-06-02",29518.67,29518.67,28830.96,28883.86,944820],["2017-06-05",28883.86,29254.17,28778.06,29201.27,245020],["2017-06-06",29201.27,29307.07,29095.47,29307.07,314000],["2017-06-07",29201.27,29730.28,29201.27,29359.97,631150],["2017-06-08",29042.56,29571.57,28619.36,29359.97,404080],["2017-06-09",29359.97,29359.97,28936.76,29042.56,279320],["2017-06-12",29042.56,29518.67,28989.66,29201.27,362400],["2017-06-13",29201.27,29730.28,29095.47,29730.28,444780],["2017-06-14",29783.18,30523.79,29783.18,30417.99,1090870],["2017-06-15",30153.48,30365.09,29888.98,30100.58,457380],["2017-06-16",30100.58,30682.49,30100.58,30417.99,613830],["2017-06-19",30947.0,30947.0,30576.69,30788.29,1080490],["2017-06-20",30735.39,30894.09,30629.59,30735.39,711980],["2017-06-21",30523.79,30682.49,30153.48,30523.79,738120],["2017-06-22",30417.99,30523.79,29994.78,30153.48,686630],["2017-06-23",30153.48,30206.38,29624.47,29994.78,360190],["2017-06-26",30153.48,30259.28,29994.78,30153.48,209750],["2017-06-27",30259.28,30841.19,30153.48,30365.09,577840],["2017-06-28",30634.28,30957.31,30472.76,30849.64,546800],["2017-06-29",30741.96,30957.31,30741.96,30849.64,579030],["2017-06-30",31011.15,31711.06,30957.31,31388.02,1282490],["2017-07-03",31334.18,32141.77,31334.18,32087.93,868690],["2017-07-04",31872.57,31926.41,31226.51,31764.89,394690],["2017-07-05",31872.57,32410.96,31711.06,32357.12,1598410],["2017-07-06",32357.12,32733.99,32141.77,32680.15,819680],["2017-07-07",32680.15,32787.83,32303.28,32680.15,828970],["2017-07-10",32572.48,32733.99,32141.77,32464.8,1171320],["2017-07-11",32464.8,32572.48,31980.25,32357.12,558340],["2017-07-12",32518.64,33918.45,32410.96,33649.25,1583860],["2017-07-13",33756.93,34456.84,33541.58,34026.12,982290],["2017-07-14",34187.64,34618.35,33918.45,34187.64,850170],["2017-07-17",34295.32,34295.32,33272.38,33433.9,823250],["2017-07-18",32949.35,33433.9,32626.32,32680.15,609580],["2017-07-19",32841.67,33864.61,32841.67,33756.93,796010],["2017-07-20",33649.25,33864.61,32680.15,33380.06,273890],["2017-07-21",33918.45,33918.45,32303.28,32303.28,484650],["2017-07-24",31441.86,32572.48,31226.51,32087.93,883050],["2017-07-25",31657.22,32841.67,31657.22,32572.48,395880],["2017-07-26",33110.87,33272.38,32787.83,33003.19,443530],["2017-07-27",32680.15,33003.19,32357.12,32626.32,461280],["2017-07-28",32626.32,33110.87,32626.32,33110.87,438940],["2017-07-31",33326.22,33918.45,33110.87,33703.09,613860],["2017-08-01",33703.09,34564.51,33649.25,34564.51,838680],["2017-08-02",34241.48,34779.87,33810.77,34349.16,607980],["2017-08-03",34079.96,34564.51,34026.12,34349.16,492420],["2017-08-04",34349.16,34349.16,33864.61,33918.45,603960],["2017-08-07",33918.45,34887.55,33703.09,34510.67,662240],["2017-08-08",34726.03,34995.22,34456.84,34726.03,543540],["2017-08-09",34510.67,34726.03,33649.25,34133.8,485730],["2017-08-10",33972.29,34295.32,33649.25,33918.45,299390],["2017-08-11",33756.93,34187.64,32895.51,33003.19,525850],["2017-08-14",33003.19,33380.06,32841.67,33272.38,176840],["2017-08-15",33326.22,33326.22,32680.15,32733.99,321210],["2017-08-16",32787.83,33541.58,32572.48,33541.58,207980],["2017-08-17",33164.7,33541.58,32841.67,32841.67,189350],["2017-08-18",32357.12,32949.35,32357.12,32787.83,175160],["2017-08-21",32841.67,33110.87,32787.83,32895.51,146800],["2017-08-22",32895.51,33003.19,32626.32,32680.15,273080],["2017-08-23",32680.15,32841.67,32626.32,32841.67,125000],["2017-08-24",32841.67,33326.22,32841.67,33057.03,259980],["2017-08-25",33057.03,33487.74,33003.19,33057.03,209640],["2017-08-28",33057.03,33972.29,33057.03,33918.45,602890],["2017-08-29",33649.25,33918.45,33433.9,33703.09,313560],["2017-08-30",33756.93,33918.45,33380.06,33703.09,305860],["2017-08-31",33703.09,33864.61,33380.06,33703.09,242080],["2017-09-01",33864.61,34564.51,33864.61,34187.64,775320],["2017-09-05",34295.32,35264.42,34187.64,34833.71,624870],["2017-09-06",34941.38,35372.09,34833.71,35049.06,577740],["2017-09-07",35049.06,36395.03,34995.22,35748.97,1065650],["2017-09-08",35748.97,36664.23,35748.97,36233.52,1196330],["2017-09-11",36233.52,36233.52,35264.42,35533.61,746030],["2017-09-12",35318.26,35641.29,35210.58,35533.61,651400],["2017-09-13",35641.29,36072.0,35533.61,35856.64,501930],["2017-09-14",36072.0,38333.23,36072.0,37148.78,1035560],["2017-09-15",37695.08,37858.97,37148.78,37421.93,550920],["2017-09-18",37640.45,37640.45,37094.14,37367.3,530400],["2017-09-19",37421.93,37476.56,36930.25,37039.51,825660],["2017-09-20",36602.47,37039.51,36110.79,37039.51,693650],["2017-09-21",36711.73,37148.78,36438.58,37148.78,400880],["2017-09-22",36875.62,37640.45,36875.62,37421.93,505840],["2017-09-25",37421.93,37585.82,37148.78,37421.93,225620],["2017-09-26",37585.82,38241.39,37585.82,37968.23,733130],["2017-09-27",37913.6,38787.69,37749.71,38623.8,626360],["2017-09-28",38350.65,39060.84,38350.65,38623.8,597770],["2017-09-29",38350.65,38623.8,37749.71,37749.71,448210],["2017-10-02",37749.71,38350.65,37749.71,37968.23,542170],["2017-10-03",37968.23,38022.86,37367.3,37585.82,367850],["2017-10-04",37585.82,37968.23,37258.04,37968.23,540790],["2017-10-05",37968.23,38077.49,37148.78,37148.78,964180],["2017-10-06",37148.78,37148.78,36930.25,37039.51,627450],["2017-10-09",36930.25,37421.93,36711.73,36875.62,475140],["2017-10-10",36875.62,36875.62,36547.84,36657.1,791810],["2017-10-11",37039.51,37421.93,36984.88,37258.04,680150],["2017-10-12",37421.93,37804.34,37148.78,37640.45,1118730],["2017-10-13",37421.93,38405.28,37421.93,38241.39,1656910],["2017-10-16",38350.65,38787.69,37804.34,37913.6,569810],["2017-10-17",37968.23,38132.13,37640.45,37913.6,330840],["2017-10-18",37968.23,38733.06,37695.08,37968.23,637790],["2017-10-19",37968.23,38623.8,37968.23,38405.28,654880],["2017-10-20",38241.39,39224.74,38241.39,38623.8,662160],["2017-10-23",38678.43,38787.69,37203.41,37203.41,646330],["2017-10-24",37039.51,38077.49,36875.62,38077.49,704810],["2017-10-25",38022.86,38350.65,37804.34,38132.13,455400],["2017-10-26",38077.49,38186.76,37421.93,37476.56,519670],["2017-10-27",37476.56,37858.97,37094.14,37858.97,273010],["2017-10-30",38350.65,40317.35,38350.65,39825.67,2168000],["2017-10-31",39825.67,40371.98,39060.84,39060.84,1077460],["2017-11-01",39716.41,40044.19,39334.0,39880.3,988420],["2017-11-02",40044.19,40317.35,39224.74,39661.78,885730],["2017-11-03",39661.78,40153.46,39552.52,40153.46,721850],["2017-11-06",40426.61,41246.07,40317.35,40972.91,499030],["2017-11-07",41628.48,41737.74,40809.02,40809.02,649940],["2017-11-08",40918.28,42065.53,40918.28,41847.0,693240],["2017-11-09",41519.22,42065.53,41409.96,41956.26,545450],["2017-11-10",41956.26,42120.16,41519.22,41956.26,522740],["2017-11-13",41956.26,43431.29,41683.11,43431.29,678800],["2017-11-14",43649.81,44032.23,42884.98,43704.44,491250],["2017-11-15",43158.14,43540.55,42884.98,43540.55,449990],["2017-11-16",43267.4,43759.07,43048.88,43649.81,524770],["2017-11-17",43649.81,43868.33,42994.24,43376.66,621920],["2017-11-20",43874.6,45091.81,43597.97,44704.52,677030],["2017-11-21",44538.53,45921.72,44261.9,44815.17,767040],["2017-11-22",45368.44,46419.66,45147.13,45755.74,549790],["2017-11-23",46364.34,46419.66,44372.55,44593.86,822620],["2017-11-24",44815.17,44815.17,44151.24,44372.55,788060],["2017-11-27",44538.53,45534.43,44372.55,44870.5,744900],["2017-11-28",44925.82,45091.81,44151.24,44151.24,569350],["2017-11-29",44538.53,44538.53,43542.64,44151.24,776350],["2017-11-30",44040.59,45534.43,43819.28,44095.91,709280],["2017-12-01",44815.17,45368.44,44593.86,45257.79,574060],["2017-12-04",45866.39,45866.39,44925.82,45036.48,842790],["2017-12-05",44925.82,46862.28,44925.82,45755.74,1339420],["2017-12-06",45921.72,46419.66,45257.79,46087.7,749210],["2017-12-07",45977.04,47526.21,45977.04,47028.26,937140],["2017-12-08",47304.9,47858.18,46640.97,47415.56,770080],["2017-12-11",46751.63,47470.88,45921.72,46032.37,829330],["2017-12-12",46474.99,48134.81,45202.46,48134.81,1353460],["2017-12-13",48411.45,48909.4,47802.85,47913.5,972050],["2017-12-14",47913.5,47913.5,47304.9,47470.88,940650],["2017-12-15",47470.88,48190.14,47470.88,48134.81,334350],["2017-12-18",48688.09,51177.82,48688.09,51177.82,938560],["2017-12-19",50679.87,51454.45,50015.94,50015.94,845800],["2017-12-20",50015.94,52561.0,50015.94,50956.51,903650],["2017-12-21",51177.82,52450.35,50956.51,51122.49,735130],["2017-12-22",51233.14,51897.07,50624.54,51509.78,428360],["2017-12-25",51509.78,52339.69,51454.45,52173.71,313930],["2017-12-26",52782.31,53944.19,52505.67,53944.19,607330],["2017-12-27",55327.37,55327.37,54220.82,54663.44,689700],["2017-12-28",54663.44,54884.75,53501.57,54608.11,563780],["2017-12-29",54829.42,54829.42,53833.53,53888.86,741960],["2018-01-02",53667.55,54331.48,52007.73,52726.98,1438300],["2018-01-03",53114.28,54110.17,52561.0,53888.86,1055420],["2018-01-04",54220.82,56433.92,54220.82,56433.92,1127010],["2018-01-05",56765.88,57263.83,55327.37,55548.68,829840],["2018-01-08",55327.37,56378.59,54774.1,55548.68,730170],["2018-01-09",56433.92,57208.5,55548.68,56433.92,778170],["2018-01-10",57540.47,58093.74,56876.54,56987.19,904540],["2018-01-11",57263.83,57540.47,55935.97,57097.85,697400],["2018-01-12",57042.52,57319.16,55327.37,55604.01,1049410],["2018-01-15",55604.01,56544.57,54552.79,56544.57,968320],["2018-01-16",56876.54,57485.14,56323.26,57263.83,1363550],["2018-01-17",56987.19,57651.12,55272.04,55272.04,1242100],["2018-01-18",54774.1,55382.7,53556.89,55382.7,1240420],["2018-01-19",55272.04,55880.64,54774.1,54774.1,949700],["2018-01-22",54774.1,58591.69,54220.82,58591.69,1892680],["2018-01-25",62243.29,62685.91,61413.38,62685.91,1156390],["2018-01-26",65728.92,66392.84,61966.65,64401.06,2222720],["2018-01-29",65784.24,65784.24,63626.48,64124.42,929870],["2018-01-30",63073.2,64622.37,62243.29,64456.39,1171560],["2018-01-31",63626.48,68937.9,63073.2,68937.9,2286340],["2018-02-01",68937.9,68937.9,65839.57,67610.05,1203240],["2018-02-02",67610.05,68605.94,66392.84,66946.12,581430],["2018-02-05",65341.62,66282.19,62298.62,62298.62,1102160],["2018-02-06",57983.08,60583.47,57983.08,57983.08,1074820],["2018-02-07",59698.23,61856.0,59034.3,60860.11,728130],["2018-02-08",58093.74,59698.23,57540.47,57540.47,684310],["2018-02-09",53556.89,55327.37,53556.89,53556.89,1261710],["2018-02-12",53114.28,57263.83,52671.66,57263.83,1341740],["2018-02-13",58259.72,60306.83,58259.72,59753.56,541220],["2018-02-21",60860.11,62962.55,60251.51,61966.65,553510],["2018-02-22",60860.11,61026.09,58647.01,58647.01,605460],["2018-02-23",60306.83,61690.02,59310.94,61413.38,748160],["2018-02-26",61690.02,65286.3,61690.02,62519.93,885250],["2018-02-27",64179.75,64179.75,62298.62,62796.57,648620],["2018-02-28",62243.29,63183.86,61690.02,63017.87,761370],["2018-03-01",62519.93,64954.33,61966.65,64179.75,915090],["2018-03-02",63073.2,65286.3,63073.2,64733.02,963410],["2018-03-05",65839.57,66558.83,61966.65,61966.65,862020],["2018-03-06",63626.48,64843.68,62519.93,64733.02,846110],["2018-03-07",64733.02,65175.64,61690.02,63515.82,758330],["2018-03-08",62575.26,64677.7,62575.26,63405.17,341630],["2018-03-09",63626.48,63903.11,61966.65,61966.65,606610],["2018-03-12",64179.75,64622.37,63073.2,64290.4,504770],["2018-03-13",64179.75,64290.4,63017.87,63626.48,218290],["2018-03-14",63626.48,65562.93,63405.17,65396.95,816130],["2018-03-15",64733.02,66946.12,64179.75,66946.12,577980],["2018-03-16",66946.12,70819.03,66282.19,70819.03,1231950],["2018-03-19",70265.76,71648.94,69989.12,71095.67,727400],["2018-03-20",69989.12,71372.31,69712.49,69712.49,619750],["2018-03-21",70819.03,71704.27,69989.12,70376.42,621450],["2018-03-22",71814.93,74636.62,71261.65,74028.02,898250],["2018-03-23",71648.94,73032.13,71095.67,72423.53,722160],["2018-03-26",71925.58,75134.57,71704.27,71704.27,960430],["2018-03-27",73032.13,73585.4,69601.83,70155.11,854590],["2018-03-28",70210.43,70542.4,69435.85,70265.76,420920],["2018-03-29",70265.76,70376.42,69435.85,69989.12,254020],["2018-03-30",70265.76,72866.15,69989.12,72700.16,636010],["2018-04-02",73032.13,75466.53,72866.15,75300.55,811810],["2018-04-03",75300.55,75300.55,73585.4,73585.4,858610],["2018-04-04",74636.62,74691.95,71372.31,71925.58,851340],["2018-04-05",71925.58,72478.86,70044.45,71870.25,1029020],["2018-04-06",71925.58,73530.08,71095.67,71814.93,327230],["2018-04-09",70874.36,72478.86,70819.03,71814.93,557850],["2018-04-10",71925.58,72755.49,71648.94,71648.94,744310],["2018-04-11",72755.49,73308.77,69989.12,69989.12,922390],["2018-04-12",70819.03,72202.22,69712.49,72202.22,841540],["2018-04-13",73032.13,73032.13,69712.49,70819.03,696120],["2018-04-16",71648.94,71648.94,69823.14,70431.74,379940],["2018-04-17",70265.76,71151.0,68605.94,70819.03,977590],["2018-04-18",71482.96,71759.6,70321.09,71538.29,824260],["2018-04-19",72368.2,73142.78,70874.36,71538.29,1152430],["2018-04-20",70929.69,74138.68,70929.69,74138.68,947250],["2018-04-23",73972.69,75245.22,68993.23,68993.23,925000],["2018-04-24",68993.23,71648.94,65286.3,71261.65,642240],["2018-04-26",71316.98,71648.94,66282.19,66282.19,1075280],["2018-04-27",64179.75,66226.86,61690.02,61690.02,953420],["2018-05-02",58093.74,59753.56,57374.48,57374.48,284180],["2018-05-03",53390.91,55327.37,53390.91,53390.91,1512540],["2018-05-04",54220.82,56323.26,53446.24,54220.82,686180],["2018-05-07",55880.64,57263.83,54608.11,57263.83,526370],["2018-05-08",57263.83,58647.01,56433.92,56987.19,798500],["2018-05-09",57540.47,60749.45,57263.83,59476.92,990800],["2018-05-10",60915.43,62243.29,58093.74,58093.74,879660],["2018-05-11",58093.74,61468.71,56710.55,61468.71,835690],["2018-05-14",61524.04,65286.3,61524.04,65286.3,617860],["2018-05-15",65839.57,67222.76,65618.26,65618.26,678850],["2018-05-16",64179.75,66503.5,64179.75,66226.86,606740],["2018-05-17",66946.12,67499.39,64179.75,64179.75,403650],["2018-05-18",64179.75,64733.02,60362.16,63626.48,780910],["2018-05-21",65009.66,65009.66,60030.2,60030.2,441810],["2018-05-22",59753.56,61136.74,56544.57,58591.69,584230],["2018-05-23",58370.38,62685.91,58093.74,62685.91,600060],["2018-05-24",62796.57,63681.8,59808.89,62630.58,285680],["2018-05-25",60860.11,61413.38,58259.72,58259.72,479980],["2018-05-28",54220.82,55327.37,54220.82,54220.82,479870],["2018-05-29",50458.56,55272.04,50458.56,53114.28,1241130],["2018-05-30",53114.28,53114.28,49407.34,49407.34,1176750],["2018-05-31",50347.91,51454.45,50015.94,50015.94,1078930],["2018-06-01",50901.18,51620.44,50624.54,51177.82,676500],["2018-06-04",51399.13,51786.42,50347.91,51067.16,948070],["2018-06-05",50901.18,54608.11,50845.85,54608.11,1375130],["2018-06-06",55880.64,57153.17,54774.1,56931.86,610180],["2018-06-07",56987.19,56987.19,53667.55,55106.06,1220730],["2018-06-08",55050.73,55880.64,53114.28,53944.19,886300],["2018-06-11",53114.28,55272.04,52616.33,53778.2,580500],["2018-06-12",52892.97,53556.89,50347.91,51011.84,975270],["2018-06-13",51454.45,53446.24,51454.45,53446.24,581410],["2018-06-14",53667.55,54220.82,52007.73,52007.73,441200],["2018-06-15",52007.73,53058.95,52007.73,53058.95,424790],["2018-06-18",52561.0,52726.98,49794.63,49794.63,804300],["2018-06-19",48964.72,49518.0,46309.01,48134.81,1737920],["2018-06-20",48688.09,50901.18,47304.9,50901.18,590050],["2018-06-21",50901.18,50901.18,48964.72,49296.69,423980],["2018-06-22",48190.14,50956.51,48134.81,50181.92,953560],["2018-06-25",51952.4,52284.37,50347.91,50347.91,559460],["2018-06-26",48688.09,50071.27,48688.09,49794.63,362610],["2018-06-27",50845.85,51177.82,49794.63,49905.29,759500],["2018-06-28",50301.36,50640.85,49226.3,49396.05,423120],["2018-06-29",49396.05,50357.94,48660.49,50075.03,381860],["2018-07-02",49226.3,50527.69,47585.43,50018.45,781630],["2018-07-03",50018.45,50075.03,46963.03,46963.03,550270],["2018-07-04",47528.85,47868.34,44077.35,44982.66,866710],["2018-07-05",44982.66,45548.48,41870.65,41870.65,775240],["2018-07-06",41304.83,44756.33,39607.37,44756.33,744380],["2018-07-09",44982.66,47415.68,44982.66,44982.66,499120],["2018-07-10",45548.48,46963.03,45265.57,45265.57,552090],["2018-07-11",44133.93,45265.57,43058.87,44020.76,616210],["2018-07-12",43285.2,45208.99,43058.87,44699.75,237010],["2018-07-13",44699.75,46397.21,44699.75,46284.04,416710],["2018-07-16",46397.21,46680.12,45378.73,45944.55,219390],["2018-07-17",45039.24,45152.4,44133.93,44699.75,518690],["2018-07-18",45265.57,46963.03,44982.66,46963.03,696840],["2018-07-19",47528.85,48151.25,47132.77,47642.01,455830],["2018-07-20",47528.85,47528.85,46453.79,46793.28,545360],["2018-07-23",47642.01,48717.07,47245.94,47868.34,668990],["2018-07-24",48038.08,48660.49,46623.53,47981.5,406130],["2018-07-25",48377.58,48886.81,47302.52,47359.1,398500],["2018-07-26",47585.43,48038.08,46623.53,47019.61,318080],["2018-07-27",47811.76,48377.58,47189.35,47981.5,328400],["2018-07-30",48264.41,49169.72,47528.85,49169.72,546190],["2018-07-31",49509.21,50584.27,48773.65,49678.96,591060],["2018-08-01",49678.96,51093.51,49282.89,50188.2,706940],["2018-08-02",50527.69,51772.49,49848.71,51489.58,718300],["2018-08-03",51772.49,53979.19,51772.49,52960.71,866950],["2018-08-06",53413.37,54884.5,52621.22,54375.26,795130],["2018-08-07",54601.59,54601.59,53017.3,53187.04,811110],["2018-08-08",53809.44,55450.32,53752.86,55450.32,892220],["2018-08-09",55167.41,55733.23,54375.26,55563.48,573240],["2018-08-10",55563.48,55902.98,54997.66,55846.39,571920],["2018-08-13",55450.32,58279.42,55110.83,58279.42,552870],["2018-08-14",58279.42,58618.91,56581.96,57260.94,399060],["2018-08-15",57260.94,57713.6,53752.86,53752.86,660200],["2018-08-16",52621.22,54262.1,50923.76,53469.95,926520],["2018-08-17",54884.5,54941.08,53979.19,54431.84,280620],["2018-08-20",54431.84,55620.07,54205.52,55563.48,342360],["2018-08-21",54941.08,55450.32,54488.43,55167.41,488840],["2018-08-22",55733.23,56864.87,55506.9,56581.96,569580],["2018-08-23",57147.78,57826.76,56072.72,56808.29,332960],["2018-08-24",56468.8,57939.93,56468.8,57430.69,515530],["2018-08-27",58238.76,58411.92,57719.29,57834.72,451380],["2018-08-28",58238.76,59162.27,57546.13,58989.11,433220],["2018-08-29",58989.11,59219.99,57603.85,58238.76,370820],["2018-08-30",58296.48,60605.25,57719.29,60605.25,723510],["2018-08-31",60605.25,61297.88,59450.86,59450.86,382800],["2018-09-04",59450.86,60028.06,58700.51,59450.86,433000],["2018-09-05",58585.07,59450.86,56853.5,57777.0,508070],["2018-09-06",57719.29,58585.07,57142.09,57834.72,257060],["2018-09-07",57257.53,58296.48,57084.37,57950.16,368200],["2018-09-10",57950.16,59046.83,57950.16,58181.04,197420],["2018-09-11",57719.29,59739.46,57719.29,59739.46,463340],["2018-09-12",60605.25,63837.53,60028.06,62914.02,1239470],["2018-09-13",63029.46,64934.2,61586.48,62336.83,472370],["2018-09-14",61817.35,63318.06,61471.04,62336.83,502510],["2018-09-17",62336.83,63952.97,61875.07,62914.02,687310],["2018-09-18",62336.83,63375.78,61875.07,63260.34,268030],["2018-09-19",64645.6,65165.07,64068.41,64703.32,676150],["2018-09-20",65222.79,67185.25,64991.92,66954.37,693350],["2018-09-21",66723.49,67416.13,65973.14,66896.65,461610],["2018-09-24",66896.65,68108.76,66896.65,67993.32,339610],["2018-09-25",69205.42,69205.42,68108.76,68108.76,411900],["2018-09-26",68108.76,68570.51,67589.28,67589.28,327570],["2018-09-27",67993.32,68051.04,66204.02,67647.0,386390],["2018-09-28",68108.76,68108.76,66781.21,66781.21,286600],["2018-10-01",66838.93,69205.42,66838.93,69032.27,493290],["2018-10-02",69147.7,71283.32,69089.98,70128.93,515710],["2018-10-03",69782.62,70994.72,69724.9,70821.56,308600],["2018-10-04",72149.11,72149.11,70994.72,71571.91,227900],["2018-10-05",70359.81,71341.04,69263.14,69263.14,403490],["2018-10-08",67820.16,68570.51,67069.81,67242.97,347700],["2018-10-09",69263.14,69263.14,68051.04,68859.11,169930],["2018-10-10",69263.14,69898.05,68859.11,69840.34,185290],["2018-10-11",65107.35,67416.13,64991.92,64991.92,944220],["2018-10-12",64991.92,69205.42,62336.83,69205.42,739450],["2018-10-15",68108.76,69263.14,66377.18,66377.18,473420],["2018-10-16",66377.18,68339.63,66319.46,67416.13,316710],["2018-10-17",68685.95,68974.55,67416.13,67589.28,892070],["2018-10-18",67012.09,67242.97,66088.58,66088.58,242460],["2018-10-19",63491.21,65684.55,63491.21,64645.6,654420],["2018-10-22",65222.79,66146.3,64645.6,64645.6,341980],["2018-10-23",64645.6,64645.6,61240.16,63144.9,384490],["2018-10-24",61817.35,62509.99,58758.23,58758.23,798130],["2018-10-25",55987.71,58873.67,54891.04,58758.23,695670],["2018-10-26",60028.06,60201.21,58758.23,58758.23,544690],["2018-10-29",58642.79,58700.51,55121.92,55987.71,481650],["2018-10-30",55756.83,57430.69,55525.95,57142.09,526490],["2018-10-31",58007.88,60028.06,57719.29,60028.06,516660],["2018-11-01",59450.86,59681.74,58469.64,58585.07,282450],["2018-11-02",58469.64,59393.14,57430.69,59277.71,665140],["2018-11-05",58585.07,59162.27,57661.57,59046.83,460360],["2018-11-06",59854.9,60258.93,58642.79,58815.95,413030],["2018-11-07",58181.04,58873.67,57199.81,57603.85,605260],["2018-11-08",58873.67,58873.67,57777.0,57777.0,229280],["2018-11-09",57488.41,57488.41,54833.32,54833.32,681560],["2018-11-12",54833.32,56218.58,53967.53,55756.83,438100],["2018-11-13",53909.81,54717.88,53736.65,54198.41,438310],["2018-11-14",53101.74,53967.53,51370.16,52062.8,807750],["2018-11-15",53044.02,53678.94,52005.08,52178.23,612630],["2018-11-16",53390.34,54833.32,52697.71,54833.32,580710],["2018-11-19",54833.32,55987.71,54833.32,55641.39,516050],["2018-11-20",55295.08,55929.99,54891.04,55468.23,513460],["2018-11-21",54256.13,54544.72,53794.37,54198.41,734350],["2018-11-22",54198.41,55064.2,53678.94,53794.37,295800],["2018-11-23",53678.94,54025.25,53159.46,53390.34,292670],["2018-11-26",52293.67,52928.58,52062.8,52409.11,668590],["2018-11-27",52986.3,53332.62,52120.51,52293.67,529980],["2018-11-28",52293.67,53390.34,52235.95,52813.15,563260],["2018-11-29",53217.18,53217.18,51427.88,52005.08,908960],["2018-11-30",52062.8,52639.99,51774.2,52409.11,437560],["2018-12-03",54256.13,55987.71,53794.37,55987.71,1357490],["2018-12-04",55987.71,56276.3,55121.92,55699.11,850850],["2018-12-05",55121.92,55699.11,54544.72,55468.23,831030],["2018-12-06",55121.92,55929.99,54371.57,54891.04,831270],["2018-12-07",54833.32,55872.27,54833.32,55583.67,936130],["2018-12-10",55699.11,57142.09,55525.95,56391.74,1017190],["2018-12-11",55987.71,56160.86,55410.51,55468.23,613810],["2018-12-12",55468.23,56334.02,55468.23,55987.71,466030],["2018-12-13",55987.71,56795.78,55872.27,56045.43,644140],["2018-12-14",56160.86,56564.9,55121.92,55295.08,584180],["2018-12-17",55295.08,55295.08,53678.94,53678.94,805870],["2018-12-18",52524.55,53967.53,52409.11,53967.53,818850],["2018-12-19",53967.53,53967.53,52235.95,53101.74,802830],["2018-12-20",52870.87,53967.53,52870.87,53967.53,303240],["2018-12-21",53101.74,53332.62,52524.55,52928.58,208950],["2018-12-24",52582.27,52697.71,51370.16,51370.16,718380],["2018-12-25",48772.8,49927.18,48195.6,49523.15,758570],["2018-12-26",49523.15,49869.46,47560.69,47907.01,719770],["2018-12-27",50215.78,50619.81,49523.15,49927.18,555700],["2018-12-28",49927.18,50273.5,49176.83,49984.9,351010],["2019-01-02",49696.3,50158.06,49696.3,50100.34,417520],["2019-01-03",49927.18,50215.78,48484.2,48888.23,506420],["2019-01-04",48368.76,49349.99,47560.69,48772.8,336550],["2019-01-07",49927.18,50388.94,49349.99,49811.74,255840],["2019-01-08",49811.74,51197.01,49811.74,50966.13,600270],["2019-01-09",51774.2,52178.23,51370.16,51889.64,515500],["2019-01-10",52466.83,53217.18,52235.95,52697.71,685580],["2019-01-11",52755.43,52928.58,52005.08,52524.55,338400],["2019-01-14",52409.11,52409.11,51370.16,51658.76,410320],["2019-01-15",51658.76,52235.95,51658.76,52120.51,608380],["2019-01-16",52755.43,52755.43,52120.51,52293.67,198780],["2019-01-17",52524.55,52524.55,51370.16,51370.16,178680],["2019-01-18",51658.76,51831.92,51197.01,51370.16,227340],["2019-01-21",52409.11,52582.27,51658.76,52235.95,257610],["2019-01-22",52409.11,52466.83,51774.2,51774.2,220970],["2019-01-23",51716.48,52235.95,51427.88,51947.36,227610],["2019-01-24",52005.08,52697.71,51831.92,51831.92,332180],["2019-01-25",51601.04,52120.51,51543.32,51658.76,325280],["2019-01-28",52005.08,52062.8,51485.6,51658.76,189380],["2019-01-29",51139.29,51370.16,50504.37,50735.25,309890],["2019-01-30",50792.97,51370.16,50792.97,50792.97,216190],["2019-01-31",51601.04,51601.04,50677.53,50677.53,327020],["2019-02-01",50966.13,51254.73,50792.97,50792.97,379360],["2019-02-11",51254.73,52235.95,50677.53,52235.95,513260],["2019-02-12",52062.8,53101.74,51947.36,52524.55,623510],["2019-02-13",52986.3,54025.25,52870.87,53678.94,571680],["2019-02-14",53736.65,54082.97,53274.9,53390.34,475450],["2019-02-15",53563.5,54429.29,53390.34,54256.13,916910],["2019-02-18",55121.92,56218.58,54833.32,56103.15,971850],["2019-02-19",56103.15,56507.18,55121.92,55410.51,784000],["2019-02-20",55410.51,55583.67,54891.04,55410.51,533120],["2019-02-21",55410.51,56276.3,55237.36,56103.15,1213190],["2019-02-22",55756.83,57603.85,55468.23,57315.25,876610],["2019-02-25",58007.88,58296.48,57142.09,57257.53,587600],["2019-02-26",56853.5,57084.37,55987.71,56507.18,919960],["2019-02-27",56680.34,57257.53,56391.74,56853.5,475590],["2019-02-28",57142.09,58181.04,56564.9,56680.34,1014710],["2019-03-01",57430.69,57719.29,56795.78,57719.29,549800],["2019-03-04",58411.92,59450.86,58411.92,59450.86,1064060],["2019-03-05",58585.07,60605.25,58411.92,60028.06,942610],["2019-03-06",59508.58,60028.06,58585.07,60028.06,607480],["2019-03-07",60316.65,60893.85,59450.86,59450.86,636880],["2019-03-08",58931.39,59277.71,58123.32,58296.48,717540],["2019-03-11",58296.48,58354.2,57084.37,57834.72,497400],["2019-03-12",58873.67,58873.67,57834.72,58815.95,528030],["2019-03-13",59450.86,59681.74,58296.48,58642.79,452730],["2019-03-14",59162.27,59566.3,58642.79,59046.83,746300],["2019-03-15",60047.62,60106.49,59458.92,59812.14,777450],["2019-03-18",59988.75,61519.38,59988.75,61225.03,1059360],["2019-03-19",61754.86,61813.73,60341.97,60930.68,754590],["2019-03-20",60636.32,60636.32,59517.79,60165.36,592690],["2019-03-21",60930.68,60930.68,58281.52,58281.52,689690],["2019-03-22",58811.35,59105.7,58104.91,58811.35,715730],["2019-03-25",56809.76,57810.55,56279.93,57810.55,875550],["2019-03-26",58281.52,58281.52,56633.15,57162.98,349120],["2019-03-27",58046.03,58046.03,57162.98,57221.85,371570],["2019-03-28",56515.41,58046.03,56515.41,58046.03,340660],["2019-03-29",58222.65,58575.87,57751.68,57810.55,255710],["2019-04-01",57987.16,59458.92,57987.16,59282.31,433760],["2019-04-02",60106.49,60400.84,59458.92,59458.92,563160],["2019-04-03",59517.79,59988.75,58929.09,59753.27,474770],["2019-04-04",59988.75,60165.36,59576.66,59635.53,474650],["2019-04-05",59635.53,61107.29,59458.92,61107.29,1141600],["2019-04-08",61813.73,62991.13,61813.73,62991.13,886190],["2019-04-09",63579.84,63579.84,61519.38,61813.73,705700],["2019-04-10",61519.38,62225.82,61166.16,61931.47,467860],["2019-04-11",62520.17,62520.17,61813.73,61813.73,281390],["2019-04-12",61519.38,63167.74,61048.42,62696.78,393550],["2019-04-16",61813.73,62284.69,61225.03,61990.34,303000],["2019-04-17",62049.21,63520.97,62049.21,62873.39,764240],["2019-04-18",62696.78,62991.13,61990.34,62166.95,265360],["2019-04-19",62991.13,63344.35,62343.56,62520.17,221520],["2019-04-22",62579.04,64757.24,62520.17,63933.06,415660],["2019-04-23",64757.24,66464.48,64462.89,66052.38,743710],["2019-04-24",65934.64,67641.88,65934.64,66052.38,451460],["2019-04-25",66052.38,66994.31,65758.03,66523.35,310480],["2019-04-26",66052.38,66817.7,65934.64,66405.61,155140],["2019-05-02",65934.64,67406.4,65875.77,67112.05,229350],["2019-05-03",66111.25,67053.18,65640.29,66229.0,208380],["2019-05-06",64757.24,65640.29,62814.52,63520.97,388710],["2019-05-07",64050.8,64639.5,63579.84,63874.19,405770],["2019-05-08",63874.19,64462.89,62402.43,64168.54,442380],["2019-05-09",64168.54,64168.54,62637.91,62755.65,379300],["2019-05-10",62755.65,63815.32,62755.65,63520.97,291390],["2019-05-13",63579.84,63579.84,62696.78,62755.65,343910],["2019-05-14",62696.78,64168.54,62284.69,64168.54,312120],["2019-05-15",64168.54,65228.2,64168.54,64757.24,308570],["2019-05-16",65934.64,65934.64,64816.11,64816.11,222420],["2019-05-17",65345.94,65581.42,64874.98,64874.98,291760],["2019-05-20",65169.33,66523.35,64874.98,66523.35,445860],["2019-05-21",66523.35,66641.09,65522.55,65640.29,496200],["2019-05-22",65640.29,66817.7,65051.59,65051.59,255740],["2019-05-23",64757.24,65051.59,63285.48,64227.41,469570],["2019-05-24",62991.13,64227.41,62696.78,62696.78,605650],["2019-05-27",62991.13,63638.71,62696.78,63403.22,196160],["2019-05-28",64109.67,64109.67,62991.13,63520.97,261830],["2019-05-29",63520.97,64109.67,63285.48,63991.93,254400],["2019-05-30",63991.93,64227.41,63579.84,63638.71,105790],["2019-05-31",62696.78,63462.1,61401.64,61401.64,370420],["2019-06-03",60224.23,60636.32,58281.52,59694.4,610280],["2019-06-04",59694.4,60636.32,58870.22,60047.62,247500],["2019-06-05",60930.68,61048.42,60047.62,60047.62,100400],["2019-06-06",59458.92,59458.92,58752.48,58752.48,343360],["2019-06-07",59458.92,60636.32,58752.48,60636.32,653140],["2019-06-10",61225.03,61578.25,60636.32,60930.68,301290],["2019-06-11",60930.68,61283.9,60106.49,61225.03,433360],["2019-06-12",60695.19,60871.81,59753.27,59753.27,222140],["2019-06-13",58811.35,60341.97,58634.74,59753.27,500920],["2019-06-14",59753.27,60400.84,59753.27,60047.62,181500],["2019-06-17",60047.62,60459.71,59517.79,59988.75,117830],["2019-06-18",59753.27,59988.75,59517.79,59753.27,157350],["2019-06-19",60989.55,61048.42,60283.1,61048.42,177540],["2019-06-20",61048.42,61931.47,60636.32,61695.99,326020],["2019-06-21",62108.08,62461.3,61813.73,62108.08,194280],["2019-06-24",59458.92,61931.47,59458.92,61519.38,141490],["2019-06-25",60930.68,61813.73,60812.94,60930.68,300300],["2019-06-26",61519.38,61990.34,61166.16,61637.12,150000],["2019-06-27",61990.34,62108.08,57692.81,57692.81,219480],["2019-06-28",60047.62,60989.55,57398.46,57398.46,995340],["2019-07-01",60636.32,61048.42,59812.14,61048.42,357230],["2019-07-02",61166.16,61225.03,60518.58,61166.16,249800],["2019-07-03",60636.32,60754.07,60106.49,60636.32,200830],["2019-07-04",60636.32,61225.03,60636.32,60754.07,134830],["2019-07-05",61107.29,61107.29,60754.07,60989.55,221780],["2019-07-08",61166.16,61166.16,60165.36,60636.32,160240],["2019-07-09",60636.32,61754.86,60400.84,61460.51,224910],["2019-07-10",61813.73,62284.69,61813.73,62284.69,406980],["2019-07-11",62873.39,63226.61,62520.17,62520.17,198380],["2019-07-12",63108.87,63167.74,62049.21,62284.69,166770],["2019-07-15",62108.08,62579.04,61813.73,62402.43,151450],["2019-07-16",62402.43,62696.78,62108.08,62637.91,261630],["2019-07-17",62343.56,64168.54,62108.08,64109.67,532120],["2019-07-18",64109.67,64109.67,62991.13,63108.87,196780],["2019-07-19",63285.48,63285.48,62284.69,62402.43,299330],["2019-07-22",61872.6,63050.0,61872.6,62108.08,126500],["2019-07-23",62108.08,63579.84,62108.08,63050.0,165220],["2019-07-24",63167.74,63697.58,62755.65,62814.52,163000],["2019-07-25",62755.65,63874.19,62402.43,63579.84,436120],["2019-07-26",63579.84,64168.54,63520.97,63579.84,300030],["2019-07-29",63697.58,65345.94,63344.35,65345.94,668960],["2019-07-30",65345.94,66229.0,64168.54,64168.54,378650],["2019-07-31",64168.54,65051.59,63933.06,64227.41,126560],["2019-08-01",64698.37,64698.37,63462.1,63756.45,235090],["2019-08-02",62402.43,63050.0,61813.73,62402.43,436240],["2019-08-05",62166.95,62402.43,61166.16,61225.03,343310],["2019-08-06",59576.66,60636.32,58870.22,60047.62,409620],["2019-08-07",60577.45,60636.32,58811.35,59164.57,217060],["2019-08-08",58929.09,60930.68,58517.0,59458.92,397340],["2019-08-09",59576.66,60341.97,59517.79,59635.53,170690],["2019-08-12",60165.36,60636.32,60047.62,60047.62,207340],["2019-08-13",59517.79,59929.88,58811.35,58870.22,599630],["2019-08-14",60341.97,60341.97,59164.57,59400.05,163970],["2019-08-15",58281.52,59400.05,58104.91,59400.05,266470],["2019-08-16",59341.18,59929.88,59223.44,59400.05,373200],["2019-08-19",60047.62,60341.97,59458.92,59929.88,177900],["2019-08-20",60341.97,60812.94,60224.23,60636.32,315690],["2019-08-21",60930.68,62225.82,60754.07,61931.47,495360],["2019-08-22",62049.21,62049.21,61225.03,61578.25,284870],["2019-08-23",61813.73,61813.73,60577.45,61225.03,293260],["2019-08-26",60400.84,60636.32,59458.92,59753.27,518030],["2019-08-27",60518.58,60518.58,59753.27,59988.75,150750],["2019-08-28",60047.62,60754.07,60047.62,60224.23,106940],["2019-08-29",60826.48,61308.27,60525.35,60525.35,205170],["2019-08-30",60525.35,61187.82,60525.35,60585.58,176460],["2019-09-03",60645.8,60645.8,58417.51,60103.78,159010],["2019-09-04",60103.78,60645.8,60103.78,60465.13,235150],["2019-09-05",61127.6,61428.72,60465.13,60525.35,109840],["2019-09-06",61127.6,61127.6,60465.13,60706.03,70560],["2019-09-09",60344.68,60826.48,60284.46,60284.46,100280],["2019-09-10",60525.35,60826.48,59561.77,59802.66,358880],["2019-09-11",59802.66,59923.11,59320.87,59441.32,170960],["2019-09-12",59621.99,60164.01,59561.77,59802.66,85080],["2019-09-13",59621.99,61248.05,59621.99,60826.48,260180],["2019-09-16",62633.2,62693.43,61910.51,62271.86,622830],["2019-09-17",62633.2,64439.93,62332.08,64379.71,836730],["2019-09-18",63837.69,63837.69,62452.53,62633.2,768570],["2019-09-19",62030.96,62512.75,61970.74,62512.75,266300],["2019-09-20",62512.75,63054.77,61790.06,61910.51,276350],["2019-09-23",61910.51,62994.55,61910.51,62332.08,257330],["2019-09-24",62572.98,62994.55,62030.96,62332.08,229570],["2019-09-25",62030.96,62030.96,61248.05,61669.61,216420],["2019-09-26",61669.61,62813.88,61308.27,62633.2,343280],["2019-09-27",62874.1,63777.46,62874.1,63235.44,489500],["2019-09-30",63235.44,64741.05,63235.44,64018.36,632370],["2019-10-01",63958.14,64138.81,63235.44,63958.14,283850],["2019-10-02",63837.69,63837.69,62151.41,62332.08,450590],["2019-10-03",62030.96,62030.96,61127.6,61428.72,511550],["2019-10-04",61428.72,61970.74,60525.35,60525.35,595640],["2019-10-07",61127.6,61127.6,60525.35,60645.8,224250],["2019-10-08",60645.8,60766.25,59983.34,60164.01,425630],["2019-10-09",60164.01,60826.48,60043.56,60404.91,201050],["2019-10-10",60404.91,60946.92,60404.91,60886.7,423870],["2019-10-11",60946.92,62030.96,60946.92,61609.39,212840],["2019-10-14",61970.74,62030.96,61187.82,61428.72,217560],["2019-10-15",61428.72,61428.72,60826.48,60946.92,194130],["2019-10-16",60946.92,61368.49,60886.7,60946.92,147010],["2019-10-17",61007.15,61368.49,60525.35,60826.48,352020],["2019-10-18",61308.27,61308.27,60766.25,60826.48,167550],["2019-10-21",60826.48,61368.49,60525.35,60946.92,170180],["2019-10-22",60946.92,61248.05,60946.92,61067.37,122380],["2019-10-23",61067.37,61187.82,60826.48,60946.92,105640],["2019-10-24",61428.72,61729.84,61308.27,61669.61,150780],["2019-10-25",62030.96,62030.96,61428.72,61729.84,254770],["2019-10-28",61850.29,62151.41,61729.84,61970.74,217560],["2019-10-29",62030.96,62030.96,61549.17,61549.17,127260],["2019-10-30",61609.39,62211.63,61248.05,62151.41,339620],["2019-10-31",62332.08,62512.75,61609.39,62332.08,410730],["2019-11-01",61669.61,63115.0,61669.61,62934.32,401260],["2019-11-04",63295.67,64138.81,63295.67,63536.57,499870],["2019-11-05",63596.79,64560.38,63536.57,64439.93,618060],["2019-11-06",64439.93,64439.93,63536.57,63717.24,350590],["2019-11-07",63536.57,64078.58,63295.67,63897.91,175980],["2019-11-08",64439.93,64439.93,63596.79,63657.01,224320],["2019-11-11",63657.01,63837.69,62813.88,62813.88,279720],["2019-11-12",62693.43,63476.34,62633.2,63235.44,177250],["2019-11-13",63235.44,63235.44,62693.43,63235.44,179700],["2019-11-14",63235.44,64861.5,63175.22,64138.81,645350],["2019-11-15",64138.81,65343.29,63837.69,65042.17,568170],["2019-11-18",65343.29,65644.41,65222.84,65343.29,505950],["2019-11-19",65042.17,65042.17,64379.71,64741.05,283980],["2019-11-20",64439.93,64500.15,63235.44,63235.44,628880],["2019-11-21",62633.2,63837.69,62633.2,62693.43,390200],["2019-11-22",63355.89,63476.34,61308.27,62091.18,409620],["2019-11-25",61850.29,62633.2,61669.61,62091.18,211820],["2019-11-26",62512.75,62512.75,61428.72,61428.72,272670],["2019-11-27",61850.29,61850.29,61368.49,61428.72,210540],["2019-11-28",61428.72,61790.06,60344.68,60706.03,613070],["2019-11-29",61067.37,61067.37,60465.13,60525.35,183130],["2019-12-02",60826.48,61067.37,58116.38,59019.75,497220],["2019-12-03",59019.75,59501.54,58417.51,58537.95,299980],["2019-12-04",58537.95,59923.11,58176.61,59802.66,229290],["2019-12-05",60224.23,60224.23,58658.4,59019.75,238890],["2019-12-06",59019.75,59621.99,58417.51,59019.75,89240],["2019-12-09",59019.75,60103.78,59019.75,60103.78,255030],["2019-12-10",60164.01,60164.01,58598.18,58959.52,241390],["2019-12-11",58959.52,59320.87,58598.18,59079.97,173200],["2019-12-12",59200.42,59200.42,58658.4,58959.52,302590],["2019-12-13",59621.99,59621.99,59019.75,59019.75,211520],["2019-12-16",59019.75,59742.44,58959.52,59140.2,321650],["2019-12-17",59381.09,59501.54,58718.63,58718.63,249360],["2019-12-18",58598.18,58899.3,57514.14,57514.14,421340],["2019-12-19",57815.26,58297.06,57574.37,57694.82,360580],["2019-12-20",58477.73,58477.73,57815.26,57815.26,193020],["2019-12-23",58116.38,58357.28,57514.14,57694.82,382060],["2019-12-24",57574.37,58056.16,57574.37,57995.94,301150],["2019-12-25",58236.83,58658.4,57995.94,58357.28,177680],["2019-12-26",58417.51,58598.18,57935.71,57935.71,135710],["2019-12-27",58236.83,58537.95,57875.49,58417.51,335630],["2019-12-30",58417.51,58598.18,58056.16,58056.16,224740],["2019-12-31",58297.06,58297.06,56309.66,56430.11,408660],["2020-01-02",56430.11,57333.47,56430.11,56972.12,141260],["2020-01-03",56972.12,58056.16,56972.12,57092.57,218980],["2020-01-06",58236.83,59019.75,57935.71,58899.3,431090],["2020-01-07",58839.08,58839.08,57995.94,58477.73,142800],["2020-01-08",59381.09,59621.99,58417.51,58417.51,439260],["2020-01-09",57815.26,58297.06,57092.57,57333.47,363980],["2020-01-10",57514.14,57815.26,57213.02,57755.04,160820],["2020-01-13",57755.04,57755.04,57032.35,57393.69,355190],["2020-01-14",57333.47,57815.26,57152.8,57152.8,883850],["2020-01-15",57213.02,57213.02,56068.76,56610.78,201400],["2020-01-16",56610.78,56791.45,56008.54,56189.21,508390],["2020-01-17",56189.21,56731.23,55827.86,56128.99,281760],["2020-01-20",56128.99,56369.88,55948.31,56249.43,174180],["2020-01-21",56249.43,57152.8,56249.43,57152.8,180960],["2020-01-22",57152.8,57453.92,56791.45,57152.8,162790],["2020-01-30",54804.05,56490.33,54804.05,55406.29,379940],["2020-01-31",54864.28,55225.62,51792.84,52093.96,551680],["2020-02-03",51190.6,51732.62,48540.73,50106.56,820430],["2020-02-04",51130.37,51190.6,49383.87,49383.87,376400],["2020-02-05",49986.11,50588.36,48540.73,49142.97,290230],["2020-02-06",49142.97,51732.62,49142.97,51732.62,253870],["2020-02-07",51732.62,52395.08,51190.6,51792.84,299430],["2020-02-10",51190.6,52334.86,50588.36,52274.63,282460],["2020-02-11",51853.06,52274.63,51431.5,51551.94,435700],["2020-02-12",52154.19,52154.19,51551.94,51792.84,175490],["2020-02-13",51672.39,53057.55,51672.39,52696.2,272240],["2020-02-14",52696.2,53539.34,52395.08,53298.45,162870],["2020-02-17",53298.45,53780.24,52575.76,52575.76,180040],["2020-02-18",52395.08,52635.98,51672.39,51792.84,215600],["2020-02-19",51792.84,51853.06,51371.27,51371.27,166790],["2020-02-20",52997.33,52997.33,51311.05,51371.27,198200],["2020-02-21",51792.84,51913.29,51431.5,51431.5,171440],["2020-02-24",51190.6,51190.6,50287.23,50528.13,348150],["2020-02-25",49684.99,50528.13,49684.99,49986.11,592890],["2020-02-26",49684.99,49684.99,47938.49,48119.16,478410],["2020-02-27",48058.94,48119.16,47035.13,47577.14,359090],["2020-02-28",45228.4,46914.68,45228.4,45649.97,673640],["2020-03-02",45529.52,47878.27,45409.07,47577.14,255710],["2020-03-03",49925.89,49925.89,48179.39,48179.39,370460],["2020-03-04",47878.27,47878.27,46854.45,47035.13,457460],["2020-03-05",47035.13,48179.39,47035.13,47035.13,262610],["2020-03-06",46974.9,47035.13,46432.88,46673.78,208460],["2020-03-09",43421.67,43421.67,43421.67,43421.67,226330],["2020-03-10",40410.46,42698.98,40410.46,41253.6,1377350],["2020-03-11",42156.96,42819.43,38423.06,38423.06,1082830],["2020-03-12",35773.19,36676.56,35773.19,35773.19,1013260],["2020-03-13",33304.0,35231.18,33304.0,34327.81,975880],["2020-03-16",34207.36,36254.99,33725.57,35712.97,664400],["2020-03-17",33846.02,36074.32,33846.02,36014.09,631530],["2020-03-18",36134.54,36134.54,34809.61,34930.06,1176270],["2020-03-19",33725.57,34026.69,33063.1,33304.0,897780],["2020-03-20",34327.81,34990.28,33725.57,34869.83,563530],["2020-03-23",33243.78,33725.57,32460.86,32460.86,779860],["2020-03-24",33725.57,33966.47,32822.21,33846.02,869350],["2020-03-25",35712.97,36194.76,35050.5,36194.76,1074610],["2020-03-26",36134.54,36375.44,35231.18,35351.62,564130],["2020-03-27",35351.62,35592.52,34388.04,35050.5,484150],["2020-03-30",33063.1,33364.23,32822.21,32882.43,556090],["2020-03-31",34749.38,34749.38,32521.09,33002.88,414540],["2020-04-01",32942.66,34689.16,32942.66,33785.79,577930],["2020-04-03",36134.54,36134.54,34628.93,35652.75,1147360],["2020-04-06",37339.02,37941.27,36736.78,37941.27,1513290],["2020-04-07",38483.28,38483.28,37218.58,37881.04,945030],["2020-04-08",36917.45,37820.82,36616.33,37760.59,869540],["2020-04-09",38182.16,40350.24,38001.49,40350.24,1506780],["2020-04-10",39747.99,40651.36,39145.75,40410.46,944260],["2020-04-13",41072.93,41855.84,40651.36,40952.48,1048800],["2020-04-14",40350.24,40530.91,39386.65,40350.24,1273310],["2020-04-15",39627.55,40530.91,39446.87,40109.34,645240],["2020-04-16",40109.34,40952.48,39627.55,40591.13,717400],["2020-04-17",40651.36,41554.72,40651.36,40771.81,811680],["2020-04-20",40952.48,41554.72,40410.46,41434.27,1227520],["2020-04-21",39747.99,40470.68,38844.63,38844.63,1557070],["2020-04-22",36736.78,38904.85,36736.78,38242.39,829590],["2020-04-23",39145.75,39747.99,39025.3,39205.98,620260],["2020-04-24",39627.55,39747.99,38965.08,39205.98,583010],["2020-04-27",39205.98,39687.77,38543.51,38663.96,476510],["2020-04-28",37700.37,38543.51,37579.92,37820.82,775610],["2020-04-29",37941.27,38663.96,37941.27,38182.16,623860],["2020-05-04",39145.75,39507.1,38302.61,38423.06,410240],["2020-05-05",39145.75,39446.87,38543.51,39446.87,652830],["2020-05-06",40169.56,41434.27,40169.56,41313.82,1540630],["2020-05-07",41313.82,41855.84,40771.81,41374.05,705710],["2020-05-08",41374.05,42638.76,41374.05,41916.07,1700680],["2020-05-11",42156.96,43963.69,42156.96,43963.69,1084850],["2020-05-12",43903.47,44565.93,42759.21,44084.14,1145720],["2020-05-13",43963.69,44505.71,43361.45,43602.34,991060],["2020-05-14",43120.55,43602.34,42879.65,43060.33,688000],["2020-05-15",43903.47,43963.69,42698.98,42698.98,904360],["2020-05-18",43120.55,44264.81,43120.55,44264.81,1071380],["2020-05-19",45409.07,45409.07,44626.16,45047.73,1144660],["2020-05-20",43963.69,45047.73,43963.69,44686.38,698540],["2020-05-21",44867.05,45529.52,44565.93,45168.17,952810],["2020-05-22",45107.95,45107.95,44325.04,44505.71,982700],["2020-05-25",44505.71,44626.16,44204.59,44385.26,554990],["2020-05-26",44867.05,45107.95,44445.48,45107.95,615970],["2020-05-27",45469.3,45951.09,45047.73,45168.17,1141480],["2020-05-28",45168.17,45409.07,44505.71,44505.71,551210],["2020-05-29",44867.05,44867.05,44385.26,44806.83,372610],["2020-06-01",45107.95,45770.42,44927.28,45348.85,596060],["2020-06-02",45348.85,46854.45,45168.17,46011.31,1452270],["2020-06-03",46673.78,47155.57,46191.99,46974.9,633960],["2020-06-04",47035.13,47878.27,46974.9,46974.9,848030],["2020-06-05",46372.66,46974.9,46071.54,46372.66,881330],["2020-06-08",47878.27,47878.27,47155.57,47577.14,659450],["2020-06-09",47095.35,47516.92,46974.9,47215.8,481610],["2020-06-10",46974.9,47215.8,46673.78,46974.9,426400],["2020-06-11",46673.78,47035.13,43722.79,43722.79,1251510],["2020-06-12",42217.19,45107.95,42217.19,44927.28,878600],["2020-06-15",44927.28,45409.07,43421.67,43421.67,554870],["2020-06-16",44264.81,44264.81,43662.57,44023.91,454210],["2020-06-17",44264.81,44505.71,43722.79,43903.47,330300],["2020-06-18",43722.79,43963.69,43361.45,43481.9,317660],["2020-06-19",44084.14,44144.36,43722.79,43722.79,303720],["2020-06-22",44084.14,44385.26,43963.69,44023.91,227680],["2020-06-23",44084.14,44746.61,43963.69,44505.71,349770],["2020-06-24",44325.04,44686.38,43361.45,43722.79,240120],["2020-06-25",43361.45,43963.69,43060.33,43602.34,335210],["2020-06-26",43662.57,44084.14,43361.45,43481.9,322890],["2020-06-29",43361.45,43361.45,41976.29,41976.29,571650],["2020-06-30",42518.31,43060.33,40952.48,41554.72,579150],["2020-07-01",41855.84,42759.21,41554.72,42759.21,387430],["2020-07-02",43000.1,43060.33,42458.08,42458.08,210850],["2020-07-03",43000.1,43000.1,42337.64,42337.64,310040],["2020-07-06",43241.0,43843.24,42879.65,43602.34,485000],["2020-07-07",43963.69,44746.61,43602.34,43602.34,819010],["2020-07-08",43963.69,44626.16,43662.57,43903.47,534040],["2020-07-09",44505.71,45649.97,44385.26,45288.62,1179910],["2020-07-10",45168.17,45409.07,44686.38,44746.61,461690],["2020-07-13",45168.17,45348.85,44746.61,45107.95,592380],["2020-07-14",45487.01,46434.65,45423.83,45613.36,631990],["2020-07-15",46055.6,46497.83,45550.19,45550.19,507920],["2020-07-16",45929.24,46055.6,45613.36,45613.36,534310],["2020-07-17",45613.36,45802.89,45423.83,45423.83,382400],["2020-07-20",44981.6,45360.66,44792.07,44792.07,492500],["2020-07-21",44792.07,45297.48,44728.89,44855.24,264440],["2020-07-22",45171.13,45171.13,44286.66,44349.83,343540],["2020-07-23",44349.83,45234.3,44349.83,44918.42,629750],["2020-07-24",44918.42,45171.13,42644.07,43149.48,1273440],["2020-07-27",40559.25,43591.72,40306.54,40432.9,1319680],["2020-07-28",41696.42,42833.6,40432.9,42833.6,683540],["2020-07-29",41127.84,42075.48,39990.66,40117.01,777530],["2020-07-30",42896.78,42896.78,40748.78,41380.54,417700],["2020-07-31",40748.78,41380.54,40306.54,41380.54,314230],["2020-08-03",41254.19,42644.07,41191.01,42454.54,536220],["2020-08-04",43275.83,43275.83,42770.42,43023.13,387300],["2020-08-05",43023.13,43528.54,42833.6,43339.01,566050],["2020-08-06",43275.83,44097.13,43212.66,43907.6,640610],["2020-08-07",43907.6,44665.72,43718.07,44349.83,571770],["2020-08-10",44413.01,44918.42,44349.83,44539.36,469290],["2020-08-11",44539.36,44728.89,44033.95,44223.48,550870],["2020-08-12",44539.36,45234.3,44223.48,44981.6,973330],["2020-08-13",45171.13,46055.6,45171.13,45866.07,951630],["2020-08-14",45487.01,45992.42,45360.66,45676.54,870730],["2020-08-17",45487.01,45739.71,44981.6,45487.01,460890],["2020-08-18",46118.77,46118.77,45171.13,45423.83,375780],["2020-08-19",45487.01,45676.54,45360.66,45550.19,224530],["2020-08-20",45423.83,45613.36,44855.24,44855.24,444340],["2020-08-21",44981.6,45550.19,44918.42,45487.01,494700],["2020-08-24",45613.36,46434.65,45613.36,46118.77,638880],["2020-08-25",46245.13,47066.42,46245.13,46624.18,722600],["2020-08-26",46750.54,47003.24,46434.65,46434.65,431210],["2020-08-27",46371.48,46371.48,45802.89,46118.77,501290],["2020-08-28",46750.54,47382.3,46181.95,46876.89,1011700],["2020-08-31",47003.24,47382.3,46434.65,46813.71,549950],["2020-09-01",46813.71,47698.18,46624.18,47635.01,844110],["2020-09-03",48014.07,48140.42,47571.83,47887.71,587250],["2020-09-04",46813.71,47508.65,46813.71,47129.6,937330],["2020-09-07",47003.24,47003.24,45487.01,45487.01,1336130],["2020-09-08",45487.01,46308.3,45487.01,45487.01,663940],["2020-09-09",44855.24,45487.01,44792.07,45297.48,740970],["2020-09-10",45802.89,46055.6,45423.83,45487.01,620770],["2020-09-11",45297.48,45802.89,45044.77,45360.66,264100],["2020-09-14",45487.01,45802.89,45107.95,45107.95,557430],["2020-09-15",45613.36,45676.54,45107.95,45676.54,827700],["2020-09-16",45739.71,46118.77,45487.01,45487.01,353430],["2020-09-17",45802.89,45992.42,45297.48,45297.48,398140],["2020-09-18",45613.36,45929.24,45234.3,45802.89,373220],["2020-09-21",46055.6,46497.83,45550.19,45992.42,939720],["2020-09-22",45802.89,46055.6,45423.83,45423.83,821590],["2020-09-23",45802.89,46434.65,45613.36,45929.24,823090],["2020-09-24",45929.24,46624.18,45739.71,46434.65,820660],["2020-09-25",46434.65,46497.83,45866.07,46181.95,459680],["2020-09-28",46181.95,46434.65,45613.36,45613.36,417070],["2020-09-29",45613.36,46118.77,45171.13,45171.13,1073200],["2020-09-30",45171.13,45487.01,45044.77,45044.77,615450],["2020-10-01",45171.13,45739.71,45171.13,45739.71,252570],["2020-10-02",45739.71,45802.89,44918.42,45423.83,612860],["2020-10-05",45423.83,45992.42,45234.3,45802.89,704400],["2020-10-06",45992.42,46245.13,45739.71,45802.89,763230],["2020-10-07",45802.89,47571.83,45613.36,46813.71,2294270],["2020-10-08",47319.12,47508.65,46813.71,47129.6,774540],["2020-10-09",47382.3,47382.3,46813.71,46940.07,438960],["2020-10-12",46940.07,48393.12,46750.54,47382.3,1917010],["2020-10-13",47445.48,47824.54,47192.77,47382.3,596720],["2020-10-14",47698.18,48140.42,47319.12,47508.65,1263470],["2020-10-15",48014.07,48582.65,47382.3,47382.3,1377170],["2020-10-16",47382.3,48014.07,47003.24,47635.01,1091120],["2020-10-19",47698.18,48014.07,46687.36,46750.54,1196620],["2020-10-20",46434.65,46750.54,45802.89,45866.07,1119350],["2020-10-21",46118.77,46371.48,45676.54,45676.54,950020],["2020-10-22",45676.54,46561.01,45423.83,46561.01,796300],["2020-10-23",46624.18,46876.89,46371.48,46434.65,606780],["2020-10-26",46497.83,46750.54,45487.01,45487.01,649920],["2020-10-27",45739.71,45866.07,45423.83,45487.01,653240],["2020-10-28",45487.01,45929.24,45297.48,45423.83,776140],["2020-10-29",45297.48,45613.36,44855.24,44855.24,779650],["2020-10-30",45487.01,45487.01,44223.48,44476.19,786390],["2020-11-02",44539.36,44728.89,43844.42,44033.95,926540],["2020-11-03",44223.48,44981.6,44160.3,44349.83,975380],["2020-11-04",44792.07,45802.89,44728.89,45423.83,577270],["2020-11-05",45487.01,45487.01,45044.77,45171.13,432170],["2020-11-06",45107.95,45360.66,44665.72,44728.89,474350],["2020-11-09",44855.24,45360.66,44855.24,45107.95,717480],["2020-11-10",46497.83,46624.18,45613.36,45613.36,1271490],["2020-11-11",46308.3,46624.18,46055.6,46245.13,1594170],["2020-11-12",46434.65,46750.54,46181.95,46371.48,547590],["2020-11-13",46181.95,46434.65,45929.24,46434.65,896800],["2020-11-16",46687.36,46750.54,45802.89,45802.89,1255550],["2020-11-17",46118.77,47698.18,46055.6,47698.18,2192600],["2020-11-18",47761.36,50541.12,47445.48,50541.12,3450740],["2020-11-19",50793.83,53257.71,50793.83,51867.83,2283360],["2020-11-20",51488.77,51931.0,51109.71,51678.3,1207780],["2020-11-23",51867.83,52752.3,51299.24,52752.3,1796080],["2020-11-24",52752.3,52941.82,51172.89,52120.53,1824250],["2020-11-25",52815.47,52878.65,52246.88,52246.88,1428530],["2020-11-26",52120.53,52689.12,51615.12,52625.94,1099520],["2020-11-27",52752.3,52752.3,52246.88,52752.3,947930],["2020-11-30",52815.47,54394.88,52752.3,52752.3,1332670],["2020-12-01",51804.65,53510.41,51678.3,52752.3,1332900],["2020-12-02",52752.3,53384.06,52246.88,53068.18,983710],["2020-12-03",53068.18,53636.76,52752.3,53384.06,978850],["2020-12-04",53699.94,54584.41,53384.06,54015.82,1502870],["2020-12-07",54142.18,54584.41,53763.12,54521.23,1570120],["2020-12-08",54647.59,54647.59,54015.82,54394.88,1140540],["2020-12-09",54331.71,55342.53,54015.82,54394.88,1175190],["2020-12-10",54394.88,54584.41,53320.88,53320.88,1315890],["2020-12-11",54079.0,54394.88,53510.41,54394.88,944520],["2020-12-14",54394.88,55089.82,54205.35,54963.47,860080],["2020-12-15",54647.59,54900.29,53826.29,53952.65,1095430],["2020-12-16",54331.71,54584.41,53763.12,54205.35,773810],["2020-12-17",53826.29,54079.0,53131.35,53131.35,1844030],["2020-12-18",53131.35,53763.12,53131.35,53636.76,590630],["2020-12-21",53826.29,54584.41,53447.24,54521.23,1296520],["2020-12-22",54015.82,54331.71,53447.24,53889.47,909760],["2020-12-23",53763.12,54205.35,53447.24,53510.41,551200],["2020-12-24",53699.94,53952.65,51804.65,53005.0,1253120],["2020-12-25",52941.82,53510.41,52120.53,53194.53,617310],["2020-12-28",53699.94,55974.29,53257.71,54900.29,2377030],["2020-12-29",54963.47,55595.23,54331.71,55026.65,490820],["2020-12-30",55026.65,55279.35,54837.12,54900.29,672840],["2020-12-31",54963.47,55026.65,54458.06,54710.76,992350],["2021-01-04",55532.06,56479.7,55026.65,56100.64,1362600],["2021-01-05",55595.23,56985.11,54710.76,56858.76,1262700],["2021-01-06",57490.53,58059.11,56858.76,57111.47,1196900],["2021-01-07",57490.53,58627.7,56353.35,58564.52,1509300],["2021-01-08",58564.52,58943.58,57932.76,58564.52,934700],["2021-01-11",58754.05,59828.05,58564.52,58943.58,743600],["2021-01-12",58943.58,59322.64,58122.29,59133.11,949100],["2021-01-13",59764.88,59764.88,58564.52,58754.05,1091600],["2021-01-14",58501.35,58754.05,57806.41,58185.47,775000],["2021-01-15",58754.05,58943.58,57174.64,57869.58,1792000],["2021-01-18",58122.29,58122.29,56795.58,57237.82,972000],["2021-01-19",57237.82,57237.82,53257.71,53699.94,1777900],["2021-01-20",54331.71,54647.59,50667.47,54647.59,1022600],["2021-01-21",55279.35,55532.06,54647.59,55279.35,966400],["2021-01-22",55279.35,55595.23,54584.41,54710.76,1062200],["2021-01-25",54521.23,54773.94,53447.24,53510.41,1225400],["2021-01-26",53573.59,53573.59,51172.89,52625.94,1329100],["2021-01-27",52625.94,52625.94,49909.36,49909.36,940900],["2021-01-28",46750.54,49277.59,46434.65,46434.65,1569900],["2021-01-29",46434.65,49277.59,45802.89,48203.59,902600],["2021-02-01",48519.48,49088.06,47066.42,47508.65,670300],["2021-02-02",47508.65,48645.83,47255.95,48329.95,954100],["2021-02-03",49593.48,50541.12,49277.59,50541.12,874500],["2021-02-04",51172.89,51615.12,50414.77,51172.89,790800],["2021-02-05",51931.0,52436.41,51299.24,51299.24,839000],["2021-02-08",52310.06,52373.24,48709.01,49909.36,1695100],["2021-02-09",50225.24,51362.41,49277.59,51362.41,1216500],["2021-02-17",53699.94,54900.29,52752.3,54900.29,1923100],["2021-02-18",56163.82,57174.64,55153.0,56921.94,2259700],["2021-02-19",55595.23,56542.88,55595.23,56163.82,1134700],["2021-02-22",55595.23,56353.35,55026.65,55721.59,1156500],["2021-02-23",56858.76,57048.29,55974.29,56479.7,1546200],["2021-02-24",56227.0,56227.0,54963.47,55658.41,820100],["2021-02-25",56227.0,56479.7,55721.59,56353.35,1366000],["2021-02-26",55089.82,56416.53,55089.82,56416.53,872900],["2021-03-01",57048.29,58059.11,56479.7,58059.11,1661100],["2021-03-02",58122.29,59069.94,57490.53,57490.53,1386700],["2021-03-03",57490.53,57806.41,56985.11,57490.53,696900],["2021-03-04",57616.88,58122.29,56227.0,57427.35,1325100],["2021-03-05",58248.64,59196.29,57174.64,58438.17,1469200],["2021-03-08",60017.58,60649.35,59196.29,60017.58,1649000],["2021-03-09",59891.23,59891.23,57490.53,59196.29,696100],["2021-03-10",58817.23,58817.23,57490.53,58122.29,995600],["2021-03-11",58754.05,58754.05,58122.29,58564.52,337200],["2021-03-12",58754.05,58754.05,57427.35,57553.7,398400],["2021-03-15",57806.41,58122.29,57553.7,57553.7,398200],["2021-03-16",57553.7,57806.41,56669.23,57048.29,893400],["2021-03-17",57111.47,60017.58,56606.06,58627.7,798700],["2021-03-18",58690.88,58754.05,57806.41,57995.94,276400],["2021-03-19",57174.64,57427.35,56669.23,57427.35,1016800],["2021-03-22",57490.53,57869.58,56858.76,57174.64,510900],["2021-03-23",56858.76,58122.29,56795.58,57995.94,563500],["2021-03-24",56227.0,56921.94,56100.64,56921.94,2729000],["2021-03-25",56921.94,57995.94,56227.0,57048.29,635700],["2021-03-26",56416.53,56542.88,54331.71,56353.35,375100],["2021-03-29",56858.76,57174.64,56227.0,56542.88,297100],["2021-03-30",56542.88,56858.76,56227.0,56606.06,988000],["2021-03-31",56353.35,57301.0,56227.0,56669.23,630300],["2021-04-01",56732.41,57237.82,56606.06,57237.82,1232100],["2021-04-02",57680.05,57932.76,57048.29,57048.29,951100],["2021-04-05",57174.64,57616.88,56479.7,56479.7,723500],["2021-04-06",56416.53,56732.41,56227.0,56669.23,674800],["2021-04-07",56795.58,57490.53,56227.0,56290.17,1201200],["2021-04-08",56858.76,56858.76,56163.82,56227.0,684700],["2021-04-09",56227.0,56795.58,55911.12,56100.64,379200],["2021-04-12",56227.0,56290.17,54837.12,55532.06,1911900],["2021-04-13",55342.53,55532.06,54142.18,54331.71,1358600],["2021-04-14",54331.71,55468.88,54015.82,54647.59,741700],["2021-04-15",55468.88,55784.76,54015.82,54331.71,1471400],["2021-04-16",54331.71,54963.47,54015.82,54331.71,590300],["2021-04-19",54331.71,55089.82,54079.0,55089.82,577300],["2021-04-20",55279.35,56227.0,55026.65,55595.23,1410500],["2021-04-22",55595.23,55595.23,54205.35,54205.35,1101600],["2021-04-23",54142.18,54331.71,53068.18,54331.71,849600],["2021-04-26",54079.0,54079.0,51488.77,51488.77,1072100],["2021-04-27",51488.77,51804.65,50667.47,51488.77,791100],["2021-04-28",51488.77,52120.53,51236.06,51741.47,631900],["2021-04-29",52436.41,52815.47,51994.18,52752.3,624400],["2021-05-04",52436.41,52625.94,51804.65,52625.94,930600],["2021-05-05",53384.06,54331.71,53068.18,54015.82,919800],["2021-05-06",54205.35,54205.35,53320.88,53636.76,911300],["2021-05-07",53068.18,53636.76,51804.65,53068.18,906900],["2021-05-10",52752.3,54331.71,52436.41,54331.71,763900],["2021-05-11",54142.18,54394.88,53699.94,53889.47,737800],["2021-05-12",54015.82,54584.41,53763.12,54584.41,616200],["2021-05-13",54584.41,54710.76,54015.82,54079.0,549200],["2021-05-14",53763.12,54079.0,52752.3,53131.35,850800],["2021-05-17",53699.94,53699.94,51931.0,52120.53,1039300],["2021-05-18",52310.06,52436.41,51362.41,51804.65,1096100],["2021-05-19",51804.65,52436.41,51488.77,51551.94,299500],["2021-05-20",51678.3,51678.3,50730.65,51046.53,714400],["2021-05-21",50541.12,51678.3,50414.77,51172.89,596800],["2021-05-24",51551.94,52120.53,51362.41,51804.65,504600],["2021-05-25",52120.53,52562.77,51867.83,52373.24,594700],["2021-05-26",51931.0,52246.88,51741.47,51741.47,414400],["2021-05-27",51615.12,51804.65,50541.12,50604.3,687500],["2021-05-28",51236.06,52057.35,50857.0,51804.65,685400],["2021-05-31",51741.47,52246.88,51046.53,52183.71,879700],["2021-06-01",53636.76,53636.76,52815.47,52878.65,1013500],["2021-06-02",53257.71,55279.35,53068.18,55216.17,1981500],["2021-06-03",56227.0,56227.0,55595.23,55784.76,1289100],["2021-06-04",55468.88,57995.94,53699.94,57743.23,2374200],["2021-06-07",58059.11,58185.47,54331.71,57301.0,1617400],["2021-06-08",56669.23,57237.82,55342.53,55658.41,972400],["2021-06-09",55847.94,56227.0,54394.88,55216.17,1266600],["2021-06-10",54647.59,55089.82,54015.82,54394.88,1136100],["2021-06-11",54963.47,55153.0,54458.06,54963.47,390700],["2021-06-14",56227.0,57111.47,55595.23,56542.88,1685200],["2021-06-15",56542.88,56732.41,55911.12,56037.47,548600],["2021-06-16",56732.41,58438.17,56542.88,58059.11,2150100],["2021-06-17",57427.35,59701.7,57174.64,59322.64,1704700],["2021-06-18",59196.29,59259.46,58438.17,58564.52,753100],["2021-06-21",58817.23,60649.35,58501.35,58754.05,967400],["2021-06-22",59701.7,60143.93,59069.94,59954.4,1273100],["2021-06-23",59891.23,60143.93,58627.7,59322.64,907200],["2021-06-24",59385.82,61091.58,59322.64,60522.99,1357600],["2021-06-25",60649.35,61912.87,60080.76,61912.87,1539200],["2021-06-28",63085.96,63151.13,57937.42,61912.87,868700],["2021-06-29",61261.16,61587.02,60022.9,60609.44,790600],["2021-06-30",60609.44,61521.84,59631.87,60609.44,841400],["2021-07-01",60935.3,61391.5,60283.59,61391.5,983500],["2021-07-02",62043.22,63542.16,61978.04,62955.62,1847800],["2021-07-05",62629.76,62955.62,59957.73,59957.73,1553700],["2021-07-06",61652.19,61847.7,55917.1,55917.1,1415500],["2021-07-07",56047.44,59631.87,56047.44,59631.87,1397500],["2021-07-08",59175.67,61130.82,58589.13,60609.44,912200],["2021-07-09",59762.22,61847.7,58849.82,59762.22,1080000],["2021-07-12",59892.56,59892.56,56894.67,57350.87,990800],["2021-07-13",59175.67,60544.27,58067.76,59631.87,581300],["2021-07-14",59631.87,60413.93,59110.5,59501.53,611500],["2021-07-15",58980.16,59631.87,58654.3,58980.16,494000],["2021-07-16",58654.3,59371.19,58654.3,58654.3,279000],["2021-07-19",57025.01,58002.59,56503.64,56503.64,703200],["2021-07-20",56112.61,58393.62,55395.73,58002.59,665100],["2021-07-21",58654.3,58654.3,56568.81,56959.84,569200],["2021-07-22",57676.73,58784.64,56959.84,58263.27,487700],["2021-07-23",58198.1,58589.13,57350.87,57350.87,356400],["2021-07-26",57220.53,58393.62,56503.64,57546.39,614500],["2021-07-27",58654.3,59045.33,57676.73,58002.59,877900],["2021-07-28",58002.59,58980.16,58002.59,58067.76,322200],["2021-07-29",58589.13,58654.3,57937.42,58328.44,504300],["2021-07-30",58654.3,59110.5,58328.44,58393.62,530200],["2021-08-02",59306.02,61717.36,59045.33,60935.3,1567600],["2021-08-03",60935.3,61000.47,59892.56,60609.44,974700],["2021-08-04",60609.44,61717.36,60479.1,61261.16,538300],["2021-08-05",61000.47,61195.99,60283.59,61130.82,634600],["2021-08-06",61130.82,61652.19,60088.07,60218.42,1309200],["2021-08-09",59957.73,60935.3,59306.02,60609.44,1055000],["2021-08-10",60609.44,63151.13,60544.27,62564.59,2217800],["2021-08-11",63216.3,64454.56,62043.22,62238.73,1507800],["2021-08-12",61587.02,62238.73,61587.02,61587.02,727100],["2021-08-13",61326.33,61391.5,59697.04,60609.44,1511800],["2021-08-16",60283.59,61912.87,59957.73,61391.5,1110200],["2021-08-17",61391.5,61391.5,60218.42,60218.42,1132300],["2021-08-18",60218.42,60609.44,60022.9,60348.76,522300],["2021-08-19",60283.59,60283.59,58458.79,59240.84,2588200],["2021-08-20",58654.3,58980.16,56829.5,57025.01,2766300],["2021-08-23",57025.01,57676.73,55917.1,55917.1,1158700],["2021-08-24",56699.16,56894.67,55395.73,56047.44,1081800],["2021-08-25",56112.61,56894.67,56047.44,56894.67,557300],["2021-08-26",57155.36,57155.36,56112.61,56242.96,687800],["2021-08-27",56242.96,56764.33,56047.44,56699.16,927500],["2021-08-30",57611.56,57676.73,56829.5,57025.01,963430],["2021-08-31",57350.87,58263.27,57090.19,58263.27,878800],["2021-09-01",58132.93,58263.27,57741.9,57741.9,536100],["2021-09-06",58328.44,58980.16,58132.93,58914.99,868100],["2021-09-07",58980.16,59045.33,57807.07,57807.07,720100],["2021-09-08",57807.07,58002.59,57155.36,57220.53,550500],["2021-09-09",57611.56,58067.76,57416.04,57741.9,444500],["2021-09-10",57676.73,58198.1,57676.73,57741.9,421100],["2021-09-13",58523.96,58523.96,57741.9,57741.9,613400],["2021-09-14",58393.62,58719.47,57872.24,58002.59,669100],["2021-09-15",58328.44,60153.24,57676.73,59631.87,1379300],["2021-09-16",59957.73,60479.1,59892.56,60348.76,981700],["2021-09-17",60088.07,60479.1,59762.22,59892.56,834000],["2021-09-20",59892.56,59892.56,57872.24,57872.24,1516300],["2021-09-21",57416.04,57676.73,56242.96,57481.22,1444000],["2021-09-22",57676.73,58328.44,57090.19,57611.56,712000],["2021-09-23",58132.93,59957.73,57872.24,59045.33,1094400],["2021-09-24",59631.87,60479.1,59045.33,59306.02,925000],["2021-09-27",60218.42,60283.59,58654.3,58654.3,1124300],["2021-09-28",59306.02,62238.73,58784.64,61978.04,4641800],["2021-09-29",62238.73,64128.7,62108.39,63085.96,2756300],["2021-09-30",62955.62,63346.65,62303.9,63216.3,1244900],["2021-10-01",62564.59,67582.79,62499.42,67452.45,5318670],["2021-10-04",69081.73,72144.79,67778.3,67778.3,4046700],["2021-10-05",69733.45,71623.42,68755.88,71036.88,2090000],["2021-10-06",71036.88,74034.76,71036.88,73969.59,2440800],["2021-10-07",72340.3,73643.73,71362.73,72340.3,2255400],["2021-10-08",72861.68,74230.28,71362.73,73252.7,1830600],["2021-10-11",73383.05,73643.73,71753.76,73317.88,2279900],["2021-10-12",72861.68,74621.31,72079.62,72992.02,1949700],["2021-10-13",73317.88,73317.88,71688.59,72340.3,1789300],["2021-10-14",72144.79,74621.31,72144.79,72535.82,3003400],["2021-10-15",72992.02,73643.73,72666.16,72992.02,1099600],["2021-10-18",73317.88,77619.19,73187.53,75924.73,3109300],["2021-10-19",75598.88,76576.45,74295.45,74621.31,1065700],["2021-10-20",75207.85,75207.85,72014.45,74621.31,1708500],["2021-10-21",74947.16,75207.85,72992.02,73122.36,1640500],["2021-10-22",73252.7,74230.28,72144.79,73057.19,1280800],["2021-10-25",73643.73,75077.51,72796.5,72992.02,2117000],["2021-10-26",73643.73,75012.33,73252.7,74165.11,2367100],["2021-10-27",75077.51,79313.65,74751.65,79313.65,4176900],["2021-10-28",79183.31,83680.14,77749.53,81464.31,2341300],["2021-10-29",80812.59,83093.59,79183.31,81138.45,1159800],["2021-11-01",81203.62,82767.74,78857.45,79052.96,2076500],["2021-11-02",80095.71,80095.71,78401.25,79248.48,1507400],["2021-11-03",79248.48,80095.71,77228.16,78205.73,1911200],["2021-11-04",76967.48,79509.16,76250.59,76315.76,1660900],["2021-11-05",76902.31,80551.91,75794.39,79769.85,1613800],["2021-11-08",80682.25,80747.42,77684.36,80160.88,1648200],["2021-11-09",78727.11,80812.59,77554.02,77684.36,1743500],["2021-11-10",78270.91,79965.36,77554.02,78466.42,1064600],["2021-11-11",78205.73,79509.16,76511.28,77554.02,1924700],["2021-11-12",77684.36,78792.28,75859.56,76967.48,1367300],["2021-11-15",77554.02,78140.56,74751.65,77488.85,2157500],["2021-11-16",76902.31,78336.08,75794.39,76055.08,1565600],["2021-11-17",76250.59,77358.51,76120.25,76511.28,701200],["2021-11-18",75598.88,76250.59,74165.11,74165.11,1277500],["2021-11-19",74165.11,74295.45,69016.56,69081.73,2985400],["2021-11-22",67778.3,69277.25,66214.19,66540.05,1430700],["2021-11-23",66800.73,68755.88,66800.73,68169.33,768400],["2021-11-24",69537.93,69668.28,67126.59,67126.59,922700],["2021-11-25",67517.62,68495.19,66996.25,67713.13,657700],["2021-11-26",67713.13,67778.3,66214.19,66474.87,1286000],["2021-11-29",63607.33,65888.33,63607.33,64780.42,1292000],["2021-11-30",65236.62,66279.36,64063.53,64063.53,1391100],["2021-12-01",63607.33,64845.59,63542.16,64193.87,1464900],["2021-12-02",64128.7,64845.59,63868.02,64128.7,591100],["2021-12-03",64584.9,64584.9,62955.62,62955.62,1033200],["2021-12-06",62760.1,63216.3,59306.02,59957.73,1232300],["2021-12-07",61587.02,62890.44,60935.3,62890.44,964000],["2021-12-08",63542.16,64715.25,63085.96,63998.36,1098500],["2021-12-09",63802.85,65171.45,63216.3,64324.22,560300],["2021-12-10",64128.7,64128.7,62694.93,62955.62,677400],["2021-12-13",63868.02,64715.25,63346.65,63868.02,720800],["2021-12-14",63802.85,64454.56,62890.44,63998.36,765000],["2021-12-15",63607.33,63998.36,62825.27,63672.5,506700],["2021-12-16",63868.02,65236.62,63281.47,64259.05,1256600],["2021-12-17",64584.9,65171.45,63737.67,64519.73,692100],["2021-12-20",63868.02,63868.02,62564.59,63020.79,894000],["2021-12-21",63020.79,63151.13,61261.16,61261.16,1559500],["2021-12-22",62499.42,62955.62,61652.19,62043.22,592000],["2021-12-23",62564.59,63672.5,61587.02,62043.22,1555800],["2021-12-24",62760.1,63216.3,62108.39,62369.07,700000],["2021-12-27",62369.07,63085.96,62369.07,62499.42,328900],["2021-12-28",63216.3,64193.87,63216.3,63933.19,1120000],["2021-12-29",64389.39,64389.39,63085.96,63216.3,598400],["2021-12-30",63868.02,64128.7,63216.3,63216.3,580600],["2021-12-31",63476.99,63476.99,62629.76,62694.93,708100],["2022-01-04",63151.13,66409.7,63151.13,66409.7,1730300],["2022-01-05",66931.07,68690.7,66800.73,68430.02,2182700],["2022-01-06",67778.3,68364.85,67061.42,67582.79,1061600],["2022-01-07",68104.16,71232.39,67322.1,70059.3,1777900],["2022-01-10",70059.3,70059.3,66474.87,66474.87,1000600],["2022-01-11",67126.59,68104.16,66474.87,67322.1,683400],["2022-01-12",68430.02,70971.7,68430.02,70385.16,1625800],["2022-01-13",71102.05,72340.3,68430.02,68430.02,772800],["2022-01-14",67778.3,69407.59,67452.45,68755.88,572700],["2022-01-17",69537.93,71493.08,63998.36,68169.33,1645600],["2022-01-18",67778.3,70385.16,67778.3,69733.45,931200],["2022-01-19",70450.33,70971.7,68755.88,69733.45,664500],["2022-01-20",69733.45,70776.19,68755.88,70776.19,717300],["2022-01-21",70385.16,70906.53,68234.5,69994.13,1063800],["2022-01-24",69733.45,71036.88,69603.1,69798.62,1029200],["2022-01-25",69081.73,71362.73,67778.3,71362.73,1322100],["2022-01-26",71884.1,73643.73,71036.88,73122.36,1440600],["2022-01-27",73317.88,74881.99,71818.93,72861.68,911500],["2022-01-28",72926.85,73643.73,69407.59,71036.88,1656400],["2022-02-07",74165.11,75598.88,73057.19,74751.65,926300],["2022-02-08",74621.31,75273.02,73383.05,74295.45,637800],["2022-02-09",73643.73,74034.76,71688.59,71688.59,1828900],["2022-02-10",72992.02,73513.39,71688.59,72992.02,859800],["2022-02-11",73317.88,73513.39,72340.3,72340.3,483000],["2022-02-14",74034.76,76902.31,73513.39,75598.88,1817900],["2022-02-15",75598.88,77945.05,74034.76,76511.28,1425600],["2022-02-16",74621.31,75533.71,73643.73,74621.31,845900],["2022-02-17",74556.13,77358.51,74099.93,77358.51,1128100],["2022-02-18",75924.73,77358.51,75142.68,76250.59,732400],["2022-02-21",75924.73,76250.59,75273.02,75468.53,332600],["2022-02-22",76902.31,77228.16,75598.88,75924.73,721200],["2022-02-23",76641.62,78531.59,75794.39,76250.59,1292100],["2022-02-24",76902.31,79835.02,76446.11,77554.02,1890000],["2022-02-25",78270.91,79639.51,75989.91,76380.93,1320300],["2022-02-28",77554.02,77945.05,76250.59,76902.31,940300],["2022-03-01",77554.02,77554.02,75664.05,76706.79,1037700],["2022-03-02",78205.73,78987.79,76902.31,77684.36,1558200],["2022-03-03",79443.99,79443.99,77554.02,78661.93,1368500],["2022-03-04",78205.73,78205.73,76902.31,76902.31,1575860],["2022-03-07",81790.16,81790.16,79835.02,81203.62,2264100],["2022-03-08",79900.19,81985.68,78270.91,78661.93,1426800],["2022-03-09",80030.54,81594.65,78661.93,79639.51,1297600],["2022-03-10",76902.31,78075.39,76120.25,77228.16,963500],["2022-03-11",76902.31,76902.31,73187.53,73578.56,1619500],["2022-03-14",71688.59,72992.02,69081.73,69081.73,1389300],["2022-03-15",67778.3,70385.16,66474.87,70385.16,967000],["2022-03-16",70711.02,71688.59,69081.73,71167.22,617000],["2022-03-17",70450.33,71558.25,69081.73,69081.73,744100],["2022-03-18",70385.16,71558.25,70059.3,70971.7,601000],["2022-03-21",71297.56,74947.16,70971.7,74295.45,1130800],["2022-03-22",74947.16,75924.73,73969.59,74947.16,905300],["2022-03-23",74490.96,75077.51,73057.19,73187.53,1070500],["2022-03-24",74881.99,74947.16,72926.85,73187.53,596000],["2022-03-25",74230.28,74295.45,70385.16,72144.79,385200],["2022-03-28",72209.96,73643.73,71884.1,72014.45,357200],["2022-03-29",71688.59,73643.73,70971.7,72926.85,695700],["2022-03-30",72275.13,72600.99,71102.05,71753.76,590500],["2022-03-31",71688.59,72926.85,70515.5,70580.68,374200],["2022-04-01",70254.82,72275.13,69733.45,71493.08,429800],["2022-04-04",71753.76,73578.56,71623.42,73252.7,610500],["2022-04-05",73448.22,74816.82,72340.3,74490.96,727800],["2022-04-06",74556.13,75924.73,73774.08,74099.93,832600],["2022-04-07",74099.93,74947.16,72926.85,73513.39,729000],["2022-04-08",74165.11,74621.31,71818.93,71818.93,617300],["2022-04-12",72144.79,73317.88,69733.45,70971.7,632900],["2022-04-13",71102.05,72014.45,70319.99,71753.76,513600],["2022-04-14",72600.99,73317.88,72535.82,72731.33,461700],["2022-04-15",73317.88,76902.31,72992.02,75012.33,1786900],["2022-04-18",76120.25,76837.13,74425.79,75142.68,848000],["2022-04-19",76576.45,76576.45,74230.28,74230.28,676400],["2022-04-20",74034.76,74034.76,69407.59,69472.76,1409200],["2022-04-21",67778.3,70580.68,67126.59,68430.02,1072500],["2022-04-22",68495.19,73187.53,65171.45,73187.53,1341800],["2022-04-25",71036.88,73187.53,68104.16,68104.16,684200],["2022-04-26",66474.87,71036.88,63933.19,71036.88,669700],["2022-04-27",68430.02,72666.16,67778.3,72340.3,789600],["2022-04-28",71884.1,71884.1,70189.65,70189.65,215400],["2022-04-29",69733.45,70645.85,68430.02,69081.73,548300],["2022-05-04",70124.48,71688.59,69863.79,70385.16,521100],["2022-05-05",72340.3,72340.3,70971.7,71297.56,351200],["2022-05-06",69407.59,71623.42,69407.59,71558.25,576300],["2022-05-09",71036.88,71036.88,67126.59,68364.85,571900],["2022-05-10",65497.3,70450.33,65171.45,70385.16,645200],["2022-05-11",69928.96,71362.73,69081.73,70971.7,328500],["2022-05-12",70385.16,70385.16,67517.62,68821.05,833900],["2022-05-13",67973.82,69407.59,65171.45,65171.45,899400],["2022-05-16",67126.59,67517.62,61912.87,61912.87,955900],["2022-05-17",61912.87,65757.99,61261.16,65757.99,516700],["2022-05-18",65823.16,69342.42,65366.96,68430.02,909900],["2022-05-19",64845.59,69407.59,64845.59,68951.39,1176600],["2022-05-20",68755.88,69537.93,67517.62,68104.16,292900],["2022-05-23",68755.88,68886.22,66996.25,67452.45,541100],["2022-05-24",67452.45,69668.28,66865.9,68951.39,840400],["2022-05-25",69277.25,70645.85,68951.39,70645.85,764900],["2022-05-26",71688.59,72470.65,69081.73,70124.48,565300],["2022-05-27",70711.02,72470.65,70711.02,71688.59,404700],["2022-05-30",72796.5,73187.53,71558.25,71688.59,940700],["2022-05-31",72209.96,76706.79,71362.73,76706.79,2358100],["2022-06-01",77358.51,80747.42,76250.59,78857.45,1740200],["2022-06-02",78205.73,80160.88,76771.96,77488.85,1499300],["2022-06-03",76902.31,81464.31,76902.31,80942.94,2364500],["2022-06-06",81790.16,86352.17,81790.16,84657.71,3146200],["2022-06-07",84657.71,85374.59,80877.76,84722.88,2295900],["2022-06-08",84722.88,85961.14,83614.96,84005.99,1703300],["2022-06-09",84005.99,84853.22,82898.08,83158.76,1293800],["2022-06-10",82441.88,83158.76,77358.51,77358.51,2455800],["2022-06-13",74947.16,79574.34,74621.31,76902.31,1737200],["2022-06-14",78205.73,82116.02,76967.48,82116.02,1357700],["2022-06-15",80812.59,83484.62,78727.11,80812.59,2223400],["2022-06-16",81529.48,85961.14,80030.54,83419.45,2330800],["2022-06-17",81464.31,87329.74,81138.45,87329.74,1658000],["2022-06-20",85374.59,86026.31,81268.79,81268.79,2117900],["2022-06-21",80812.59,82963.25,75598.88,77879.88,2345500],["2022-06-22",77228.16,78205.73,72470.65,72470.65,1887400],["2022-06-23",71688.59,77488.85,71688.59,76120.25,1588700],["2022-06-24",76120.25,76706.79,74165.11,74295.45,1056000],["2022-06-27",74947.16,76706.79,74295.45,74556.13,903600],["2022-06-28",75924.73,76641.62,75207.85,75598.88,798300],["2022-06-29",75598.88,76902.31,74490.96,76250.59,968700],["2022-06-30",75924.73,77879.88,75273.02,75273.02,1008200],["2022-07-01",74816.82,75468.53,71688.59,73643.73,974500],["2022-07-04",75049.66,75317.45,72639.5,72706.45,462800],["2022-07-05",72974.25,74179.32,68287.83,68957.31,1803400],["2022-07-06",66681.05,66881.9,64137.0,64137.0,1709000],["2022-07-07",62998.87,64605.64,61994.63,62998.87,628400],["2022-07-08",65275.13,65743.77,63601.41,64003.1,692300],["2022-07-11",63936.15,64873.43,63534.46,63534.46,477100],["2022-07-12",63735.3,66279.36,63735.3,66279.36,779400],["2022-07-13",64940.38,64940.38,63869.2,64471.74,896400],["2022-07-14",64940.38,66413.26,64940.38,66145.46,697700],["2022-07-15",66145.46,66212.41,64940.38,65275.13,516900],["2022-07-18",65342.08,65944.62,64605.64,65275.13,567900],["2022-07-19",66145.46,68287.83,65810.72,68220.88,933900],["2022-07-20",69292.06,69693.75,68287.83,68957.31,969500],["2022-07-21",68890.37,70296.29,67953.08,69693.75,862900],["2022-07-22",69626.8,73576.78,69626.8,72170.86,1087700],["2022-07-25",71970.01,73308.99,69894.6,70095.44,543700],["2022-07-26",72103.91,72103.91,69626.8,70095.44,483400],["2022-07-27",70028.5,70564.09,69292.06,70095.44,374600],["2022-07-28",71635.27,73442.89,70631.04,71166.63,528900],["2022-07-29",72304.76,73308.99,71501.37,71970.01,1530100],["2022-08-01",71970.01,73308.99,71501.37,72237.81,424900],["2022-08-02",71970.01,72572.55,70764.93,72438.65,444800],["2022-08-03",72505.6,75652.2,72304.76,74982.71,583600],["2022-08-04",74647.97,74915.76,72639.5,72974.25,769800],["2022-08-05",72170.86,73643.73,71300.52,73308.99,829640],["2022-08-08",73041.19,74982.71,72304.76,74313.22,350600],["2022-08-09",74514.07,75317.45,73643.73,74982.71,368600],["2022-08-10",74313.22,75116.61,73710.68,74246.27,389600],["2022-08-11",74982.71,76254.74,74514.07,75652.2,846900],["2022-08-12",75652.2,77593.72,75652.2,76589.48,428800],["2022-08-15",76991.18,77125.07,75451.35,76321.69,404300],["2022-08-16",75652.2,76321.69,74982.71,75986.94,326200],["2022-08-17",76321.69,76924.23,74647.97,75250.51,879200],["2022-08-18",75652.2,78932.69,74915.76,76120.84,987400],["2022-08-19",76924.23,78999.64,76589.48,77392.87,536800],["2022-08-22",77258.97,78330.15,76790.33,76924.23,370200],["2022-08-23",77325.92,78531.0,77325.92,78330.15,896500],["2022-08-24",78999.64,80003.87,78330.15,78531.0,857600],["2022-08-25",78932.69,79669.13,77995.41,77995.41,424500],["2022-08-26",77995.41,77995.41,77058.12,77125.07,491500],["2022-08-29",76455.59,78664.9,76455.59,78664.9,669800],["2022-08-30",78731.85,80338.62,78330.15,79602.18,725100],["2022-08-31",78865.74,79669.13,78263.2,78397.1,429300],["2022-09-05",77861.51,78664.9,77459.82,77928.46,325500],["2022-09-06",78664.9,78865.74,77928.46,77995.41,247300],["2022-09-07",77660.66,77660.66,74982.71,74982.71,846100],["2022-09-08",75652.2,75986.94,74045.43,74848.81,315200],["2022-09-09",75585.25,76321.69,74714.92,76321.69,418700],["2022-09-12",76321.69,77258.97,75986.94,76120.84,679300],["2022-09-13",76053.89,76857.28,75518.3,76455.59,246500],["2022-09-14",75183.56,76120.84,74848.81,75317.45,317100],["2022-09-15",76321.69,76455.59,74447.12,74848.81,566400],["2022-09-16",74313.22,75652.2,73978.48,74313.22,498800],["2022-09-19",74313.22,75518.3,72304.76,72304.76,501200],["2022-09-20",73643.73,73643.73,71970.01,73041.19,403400],["2022-09-21",73041.19,73576.78,72505.6,72974.25,216700],["2022-09-22",72974.25,74581.02,72840.35,74313.22,232400],["2022-09-23",74581.02,76656.43,74313.22,75317.45,361700],["2022-09-26",74313.22,76455.59,74313.22,76053.89,666700],["2022-09-27",76321.69,76321.69,74313.22,74647.97,215200],["2022-09-28",73643.73,75116.61,69626.8,69626.8,662800],["2022-09-29",71300.52,72103.91,70296.29,70296.29,307600],["2022-09-30",68287.83,74982.71,67886.13,73643.73,719100],["2022-10-03",72974.25,72974.25,71166.63,71635.27,367400],["2022-10-04",71702.22,72974.25,69292.06,70965.78,260400],["2022-10-05",71032.73,72907.3,71032.73,71635.27,432300],["2022-10-06",71769.17,72639.5,71568.32,71568.32,497800],["2022-10-07",71568.32,71568.32,68287.83,68287.83,364000],["2022-10-10",68287.83,73041.19,68287.83,70965.78,431000],["2022-10-11",70965.78,73041.19,70296.29,71032.73,508200],["2022-10-12",70363.24,72170.86,70363.24,71635.27,169800],["2022-10-13",70898.83,72438.65,70363.24,72304.76,544600],["2022-10-14",72371.71,73777.63,72304.76,73509.84,387800],["2022-10-17",72237.81,75786.1,71769.17,74647.97,300200],["2022-10-18",75786.1,75786.1,74313.22,74313.22,448500],["2022-10-19",74380.17,75652.2,72304.76,73041.19,423200],["2022-10-20",72974.25,74313.22,72438.65,74246.27,165200],["2022-10-21",74246.27,75384.4,71769.17,71769.17,468300],["2022-10-24",71769.17,72907.3,71300.52,71769.17,503600],["2022-10-25",71769.17,72974.25,70697.98,71769.17,367300],["2022-10-26",71769.17,72438.65,71568.32,72304.76,181800],["2022-10-27",72907.3,74447.12,71702.22,73643.73,468600],["2022-10-28",73710.68,74313.22,72974.25,72974.25,194100],["2022-10-31",72974.25,74380.17,72639.5,74380.17,156300],["2022-11-01",74581.02,75986.94,73108.14,73643.73,451300],["2022-11-02",74045.43,75986.94,72773.4,73643.73,584100],["2022-11-03",74848.81,75116.61,73643.73,74581.02,162300],["2022-11-04",74581.02,74982.71,72371.71,74313.22,329600],["2022-11-07",74647.97,75986.94,74647.97,75585.25,404900],["2022-11-08",76254.74,76991.18,75585.25,76589.48,381600],["2022-11-09",76656.43,78664.9,76589.48,77928.46,404800],["2022-11-10",77058.12,78196.26,73643.73,75919.99,376200],["2022-11-11",76053.89,77995.41,76053.89,76254.74,266000],["2022-11-14",76120.84,77660.66,74179.32,76187.79,540400],["2022-11-15",76187.79,76656.43,72974.25,74647.97,421000],["2022-11-16",70631.04,78330.15,70631.04,78330.15,464700],["2022-11-17",77392.87,80338.62,77392.87,80137.77,442400],["2022-11-18",79736.08,79936.93,74982.71,76522.53,398600],["2022-11-21",76522.53,76656.43,73978.48,74514.07,172200],["2022-11-22",74380.17,76924.23,73041.19,73108.14,314100],["2022-11-23",73375.94,74781.86,72304.76,72438.65,227700],["2022-11-24",72974.25,72974.25,70296.29,70831.88,474500],["2022-11-25",71635.27,71970.01,69626.8,70162.39,398800],["2022-11-28",70162.39,75049.66,69626.8,75049.66,470200],["2022-11-29",74982.71,76254.74,72907.3,74982.71,405200],["2022-11-30",74982.71,74982.71,73643.73,73777.63,282900],["2022-12-01",74982.71,74982.71,70296.29,71300.52,514400],["2022-12-02",71300.52,75652.2,71300.52,74447.12,572000],["2022-12-05",75652.2,76053.89,74112.38,75786.1,500600],["2022-12-06",75652.2,75986.94,72974.25,73308.99,494500],["2022-12-07",73308.99,74647.97,71501.37,71501.37,429900],["2022-12-08",72371.71,74246.27,70965.78,70965.78,465900],["2022-12-09",72237.81,72639.5,70965.78,70965.78,374700],["2022-12-12",72304.76,72572.55,70296.29,70296.29,350200],["2022-12-13",71568.32,71970.01,70363.24,70697.98,400900],["2022-12-14",71367.47,72304.76,71300.52,71970.01,297500],["2022-12-15",71635.27,72304.76,70697.98,71166.63,504800],["2022-12-16",71166.63,72237.81,70831.88,71233.57,256100],["2022-12-19",70965.78,71501.37,70430.19,70430.19,449500],["2022-12-20",70296.29,70631.04,69359.01,70162.39,218300],["2022-12-21",70965.78,70965.78,69292.06,69292.06,198400],["2022-12-22",70296.29,70296.29,67752.23,67752.23,254000],["2022-12-23",68622.57,69492.9,67953.08,67953.08,261500],["2022-12-26",68354.77,70028.5,68354.77,68689.52,332400],["2022-12-27",69559.85,69626.8,68153.93,69024.26,154700],["2022-12-28",69359.01,69626.8,68421.72,68957.31,221800],["2022-12-29",69559.85,69559.85,68689.52,68689.52,97600],["2022-12-30",68689.52,68823.42,67953.08,67953.08,141500],["2023-01-03",68287.83,70296.29,68220.88,70296.29,287800],["2023-01-04",70631.04,70631.04,69626.8,70296.29,225000],["2023-01-05",70296.29,71434.42,69961.55,71367.47,270100],["2023-01-06",71300.52,71568.32,70028.5,70095.44,138800],["2023-01-09",70497.14,70697.98,69626.8,69961.55,153500],["2023-01-10",69961.55,70028.5,69024.26,70028.5,256300],["2023-01-11",70229.34,70564.09,69693.75,69760.7,108100],["2023-01-12",69760.7,70430.19,69760.7,70296.29,236800],["2023-01-13",70028.5,70631.04,69894.6,69961.55,193100],["2023-01-16",70162.39,70162.39,68957.31,68957.31,244900],["2023-01-17",68957.31,70095.44,68622.57,69760.7,290300],["2023-01-18",70229.34,70764.93,69760.7,69827.65,151800],["2023-01-19",70095.44,70229.34,69292.06,69961.55,249800],["2023-01-27",70363.24,73777.63,70363.24,72438.65,535400],["2023-01-30",72974.25,73041.19,71367.47,71367.47,267500],["2023-01-31",71367.47,71970.01,70697.98,71166.63,283700],["2023-02-01",71568.32,74045.43,70965.78,71367.47,732800],["2023-02-02",71635.27,72304.76,71233.57,71635.27,293900],["2023-02-03",71501.37,71635.27,70430.19,70430.19,258900],["2023-02-06",70430.19,71635.27,69760.7,70965.78,242000],["2023-02-07",71434.42,72170.86,70296.29,71166.63,287400],["2023-02-08",71166.63,72304.76,71099.68,71836.11,273500],["2023-02-09",72237.81,72840.35,71836.11,72371.71,314600],["2023-02-10",72371.71,72371.71,71032.73,71032.73,202400],["2023-02-13",71032.73,72170.86,70497.14,70898.83,201400],["2023-02-14",71166.63,71635.27,70697.98,70697.98,108200],["2023-02-15",70965.78,71970.01,70764.93,71702.22,181700],["2023-02-16",71233.57,72907.3,71233.57,72237.81,261100],["2023-02-17",71970.01,72237.81,71434.42,71769.17,186300],["2023-02-20",71836.11,72974.25,71836.11,72974.25,200100],["2023-02-21",72639.5,73308.99,72505.6,72505.6,216200],["2023-02-22",71970.01,73643.73,71568.32,71635.27,240700],["2023-02-23",72036.96,72036.96,70162.39,70831.88,174700],["2023-02-24",70965.78,71970.01,70296.29,71300.52,127400],["2023-02-27",71300.52,71300.52,68957.31,69626.8,245200],["2023-02-28",70296.29,70564.09,69225.11,69292.06,73500],["2023-03-01",69091.21,70898.83,69091.21,70363.24,113000],["2023-03-02",70296.29,70831.88,70028.5,70296.29,115100],["2023-03-03",70898.83,70898.83,68823.42,69961.55,184400],["2023-03-06",70296.29,70631.04,69359.01,69425.96,91900],["2023-03-07",70229.34,70631.04,69559.85,69961.55,203700],["2023-03-08",69492.9,70898.83,69425.96,70898.83,147800],["2023-03-09",70497.14,72237.81,70497.14,71501.37,190600],["2023-03-10",71166.63,71836.11,70631.04,71635.27,229400],["2023-03-13",71635.27,72639.5,70898.83,72371.71,347000],["2023-03-14",71166.63,72304.76,70631.04,72103.91,185000],["2023-03-15",72103.91,72304.76,71367.47,71635.27,196300],["2023-03-16",71635.27,71635.27,69760.7,70028.5,277700],["2023-03-17",70497.14,71099.68,69425.96,69425.96,226600],["2023-03-20",69626.8,70028.5,68890.37,68957.31,189500],["2023-03-21",69091.21,69626.8,68689.52,69091.21,112000],["2023-03-22",69626.8,69626.8,68756.47,68890.37,126300],["2023-03-23",68622.57,68957.31,68287.83,68622.57,146700],["2023-03-24",68689.52,69359.01,68354.77,68555.62,251400],["2023-03-27",68622.57,69024.26,68287.83,68287.83,102100],["2023-03-28",68555.62,69693.75,68555.62,69425.96,270800],["2023-03-29",69425.96,69425.96,68689.52,68823.42,99300],["2023-03-30",68957.31,69559.85,68555.62,68555.62,138900],["2023-03-31",68555.62,69091.21,68153.93,68287.83,246900],["2023-04-03",69359.01,69492.9,68287.83,68622.57,322100],["2023-04-04",69292.06,69292.06,68153.93,68220.88,564900],["2023-04-05",68890.37,68890.37,68153.93,68220.88,217900],["2023-04-06",68756.47,68756.47,67886.13,67953.08,307100],["2023-04-07",67886.13,68220.88,67618.34,67752.23,145000],["2023-04-10",67685.29,68086.98,66614.1,66614.1,467900],["2023-04-11",66614.1,67216.64,66614.1,66881.9,240000],["2023-04-12",66948.85,67685.29,66681.05,66814.95,280100],["2023-04-13",67551.39,67551.39,66748.0,66948.85,181400],["2023-04-14",67417.49,67417.49,65676.82,65676.82,281200],["2023-04-17",65743.77,66011.56,65007.33,65074.28,238400],["2023-04-18",65275.13,65475.97,64739.54,64806.49,220200],["2023-04-19",65275.13,65475.97,63668.36,64003.1,334400],["2023-04-20",64270.89,65275.13,64003.1,64270.89,280900],["2023-04-21",64806.49,64806.49,63735.3,63869.2,414800],["2023-04-24",63936.15,64070.05,62329.38,62329.38,563800],["2023-04-25",62931.92,62931.92,61592.94,61592.94,321700],["2023-04-26",61325.15,63065.82,61325.15,62530.22,336500],["2023-04-27",62664.12,63065.82,61726.84,61726.84,299000],["2023-04-28",62463.28,62463.28,61793.79,62128.53,161300],["2023-05-04",61659.89,62128.53,61325.15,61592.94,204200],["2023-05-05",61592.94,61860.74,61325.15,61525.99,167600],["2023-05-08",61726.84,62329.38,61726.84,62329.38,263400],["2023-05-09",62597.17,63400.56,62597.17,62998.87,276600],["2023-05-10",63333.61,63333.61,62128.53,62396.33,247500],["2023-05-11",62597.17,62798.02,61726.84,61726.84,407300],["2023-05-12",61592.94,62128.53,61592.94,61927.68,263300],["2023-05-15",62262.43,62864.97,61726.84,61726.84,434900],["2023-05-16",62262.43,62396.33,61726.84,61860.74,291700],["2023-05-17",61927.68,62262.43,61459.04,61525.99,329100],["2023-05-18",61592.94,62597.17,61459.04,62262.43,502900],["2023-05-19",62396.33,63936.15,62329.38,63534.46,861600],["2023-05-22",63936.15,64003.1,62931.92,63400.56,359100],["2023-05-23",63534.46,63534.46,62329.38,62396.33,435400],["2023-05-24",62731.07,62731.07,61927.68,61927.68,413900],["2023-05-25",62262.43,63467.51,61927.68,63400.56,611300],["2023-05-26",63869.2,63869.2,62597.17,62731.07,428800],["2023-05-29",62931.92,63199.71,62597.17,62798.02,415700],["2023-05-30",62798.02,62931.92,62128.53,62195.48,586500],["2023-05-31",62128.53,62396.33,62128.53,62128.53,405400],["2023-06-01",62597.17,62597.17,61592.94,61592.94,548100],["2023-06-02",61793.79,62128.53,61592.94,61592.94,574800],["2023-06-05",61994.63,62931.92,61994.63,62931.92,521600],["2023-06-06",63266.66,64137.0,63132.76,63668.36,837700],["2023-06-07",63735.3,63936.15,62798.02,63266.66,706700],["2023-06-08",63601.41,63735.3,62463.28,62664.12,632000],["2023-06-09",62664.12,62998.87,62396.33,62731.07,288800],["2023-06-12",63199.71,63199.71,62195.48,62864.97,490200],["2023-06-13",63132.76,63199.71,62664.12,62931.92,582100],["2023-06-14",62998.87,64070.05,62998.87,63333.61,760100],["2023-06-15",63534.46,65475.97,63400.56,64672.59,1349100],["2023-06-16",65074.28,65208.18,63936.15,63936.15,589800],["2023-06-19",64070.05,64873.43,63735.3,63735.3,637900],["2023-06-20",63735.3,64605.64,63467.51,64605.64,508200],["2023-06-21",64605.64,64605.64,63802.25,64137.0,483500],["2023-06-22",64137.0,64605.64,63936.15,64003.1,812800],["2023-06-23",64471.74,64471.74,63601.41,63735.3,628300],["2023-06-26",63735.3,64471.74,63668.36,64270.89,942400],["2023-06-27",64739.54,64940.38,64270.89,64471.74,510600],["2023-06-28",64873.43,64873.43,63869.2,63869.2,768000],["2023-06-29",63936.15,64137.0,63333.61,63333.61,710100],["2023-06-30",63333.61,63601.41,62262.43,62262.43,681400],["2023-07-03",62798.02,63266.66,62664.12,62931.92,380900],["2023-07-04",63199.71,63869.2,62998.87,63668.36,498400],["2023-07-05",63802.25,63802.25,63132.76,63132.76,410400],["2023-07-06",63601.41,64605.64,63400.56,63735.3,1374300],["2023-07-07",64070.05,64672.59,63802.25,64270.89,672500],["2023-07-10",64605.64,65342.08,64538.69,65275.13,1125900],["2023-07-11",65475.97,65609.87,64940.38,65074.28,719600],["2023-07-12",65342.08,65342.08,64404.79,64605.64,568500],["2023-07-13",64940.38,66681.05,64672.59,66480.21,1368300],["2023-07-14",66614.1,67283.59,65944.62,66279.36,695200],["2023-07-17",66346.31,66413.26,65676.82,66279.36,539100],["2023-07-18",66279.36,67216.64,65944.62,66814.95,742300],["2023-07-19",67149.7,67149.7,66212.41,66212.41,551000],["2023-07-20",66078.51,66413.26,65275.13,66078.51,602600],["2023-07-21",66078.51,66547.16,65676.82,66547.16,532600],["2023-07-24",66748.0,66881.9,65877.67,65944.62,539100],["2023-07-25",66145.46,66681.05,65944.62,66145.46,413300],["2023-07-26",66145.46,66145.46,65743.77,65743.77,390200],["2023-07-27",65944.62,66145.46,65676.82,65743.77,468200],["2023-07-28",65609.87,66681.05,65609.87,66614.1,537300],["2023-07-31",67015.8,68689.52,67015.8,68020.03,1189900],["2023-08-01",68488.67,68488.67,67417.49,67417.49,608900],["2023-08-02",67618.34,68020.03,66881.9,67216.64,330500],["2023-08-03",67216.64,67283.59,66681.05,66681.05,451000],["2023-08-04",66681.05,67551.39,66547.16,67149.7,544800],["2023-08-07",67819.18,67819.18,66881.9,67551.39,351200],["2023-08-08",67551.39,67886.13,67350.54,67752.23,529700],["2023-08-09",67886.13,67886.13,67350.54,67618.34,371500],["2023-08-10",68220.88,69425.96,67953.08,68287.83,771900],["2023-08-11",68153.93,68287.83,67417.49,67953.08,344200],["2023-08-14",68020.03,68220.88,67283.59,67350.54,549300],["2023-08-15",67417.49,67417.49,67015.8,67216.64,326400],["2023-08-16",67216.64,67886.13,66948.85,67082.75,403400],["2023-08-17",66948.85,67618.34,66681.05,66948.85,416400],["2023-08-18",66881.9,66881.9,65342.08,65342.08,905200],["2023-08-21",66011.56,66547.16,65676.82,66346.31,451700],["2023-08-22",66614.1,67618.34,66279.36,67149.7,598300],["2023-08-23",67149.7,68354.77,67149.7,68220.88,724300],["2023-08-24",68622.57,68622.57,68220.88,68555.62,553400],["2023-08-25",68555.62,68555.62,67618.34,67886.13,539600],["2023-08-28",68488.67,69492.9,68153.93,69091.21,687500],["2023-08-29",70062.37,70062.37,68952.47,69299.32,543100],["2023-08-30",69368.69,69368.69,68536.26,68883.11,426600],["2023-08-31",68883.11,69021.84,68397.52,68397.52,573700],["2023-09-05",69507.42,69507.42,68466.89,69091.21,420600],["2023-09-06",69299.32,70617.32,69160.58,70409.22,547900],["2023-09-07",70339.85,71588.48,69784.9,71380.38,911900],["2023-09-08",71380.38,71657.85,70894.8,70894.8,548900],["2023-09-11",71796.59,71796.59,70131.74,70339.85,371800],["2023-09-12",70894.8,71865.96,70131.74,71241.64,588800],["2023-09-13",71519.12,73738.91,71241.64,73253.33,1296300],["2023-09-14",73253.33,74848.81,72490.28,73530.81,552900],["2023-09-15",74224.49,76097.45,73600.18,76028.08,793000],["2023-09-18",76236.19,77623.56,74918.18,75611.87,469500],["2023-09-19",75611.87,76999.24,74640.71,76305.56,404100],["2023-09-20",76305.56,76305.56,75195.66,75611.87,428400],["2023-09-21",75334.39,75611.87,73877.65,73877.65,774100],["2023-09-22",74834.94,75750.61,73919.27,75667.36,730800],["2023-09-25",75667.36,76583.03,74085.76,74501.97,507700],["2023-09-26",74501.97,75084.67,73919.27,73919.27,441600],["2023-09-27",74085.76,74501.97,71588.48,74002.51,1090500],["2023-09-28",74751.7,76166.82,74002.51,76166.82,924000],["2023-09-29",76333.3,76333.3,74501.97,75500.88,596500],["2023-10-02",75334.39,75334.39,74002.51,74335.48,289100],["2023-10-03",73919.27,73919.27,71588.48,71838.21,566000],["2023-10-04",71588.48,72004.7,71422.0,71422.0,603600],["2023-10-05",71338.76,71422.0,70090.12,70090.12,589900],["2023-10-06",70006.88,70090.12,69091.21,70090.12,350400],["2023-10-09",72004.7,72670.64,71172.27,72087.94,514800],["2023-10-10",72587.39,73419.82,71089.03,71921.45,986100],["2023-10-11",72420.91,72837.12,71172.27,71588.48,717500],["2023-10-12",71921.45,71921.45,70756.06,71588.48,639900],["2023-10-13",70839.3,71588.48,70256.61,71422.0,431800],["2023-10-16",72004.7,73170.09,72004.7,72337.67,874500],["2023-10-17",72171.18,72337.67,70922.55,70922.55,454400],["2023-10-18",70756.06,70839.3,67842.58,69091.21,792800],["2023-10-19",69091.21,69507.42,68175.55,68175.55,638800],["2023-10-20",68425.27,69257.7,66593.94,69257.7,812700],["2023-10-23",69340.94,69340.94,66926.91,67093.39,467400],["2023-10-24",67426.36,67676.09,66593.94,67592.85,348400],["2023-10-25",67426.36,67759.33,66926.91,66926.91,462300],["2023-10-26",64762.61,66593.94,62848.03,62848.03,1072900],["2023-10-27",63680.45,65345.3,62931.27,64596.12,377800],["2023-10-30",64596.12,64679.36,63680.45,63763.7,256600],["2023-10-31",63763.7,64179.91,63264.24,63763.7,355200],["2023-11-01",64512.88,64512.88,63513.97,64013.42,296600],["2023-11-02",64346.39,65928.0,64013.42,65928.0,444700],["2023-11-03",66094.48,66344.21,65178.82,65844.76,455300],["2023-11-06",65844.76,65844.76,64929.09,65761.51,415200],["2023-11-07",65761.51,66926.91,65345.3,65595.03,309800],["2023-11-08",65345.3,66593.94,64929.09,66593.94,504300],["2023-11-09",66593.94,66926.91,65761.51,66593.94,628100],["2023-11-10",65761.51,66593.94,65345.3,65511.79,525700],["2023-11-13",65761.51,66177.73,65428.55,65761.51,306300],["2023-11-14",66011.24,66344.21,65345.3,65844.76,445500],["2023-11-15",66260.97,67176.64,66260.97,66677.18,823800],["2023-11-16",66510.7,66593.94,65761.51,66593.94,652000],["2023-11-17",66260.97,66344.21,65178.82,65511.79,778800],["2023-11-20",64679.36,65678.27,64596.12,65178.82,572600],["2023-11-21",65595.03,65844.76,65178.82,65761.51,379300],["2023-11-22",65761.51,66011.24,65262.06,65761.51,481600],["2023-11-23",65844.76,65928.0,64096.67,64096.67,611500],["2023-11-24",64179.91,64596.12,63264.24,64512.88,624900],["2023-11-27",64679.36,64679.36,63680.45,63930.18,404100],["2023-11-28",63680.45,64096.67,63097.76,64096.67,526300],["2023-11-29",63846.94,64929.09,63763.7,64762.61,596100],["2023-11-30",64845.85,65178.82,63680.45,63680.45,465700],["2023-12-01",64096.67,64845.85,63763.7,64679.36,492700],["2023-12-04",64762.61,65844.76,64679.36,65761.51,983500],["2023-12-05",65761.51,66510.7,65511.79,65761.51,661500],["2023-12-06",65761.51,66427.45,65678.27,66427.45,550100],["2023-12-07",66094.48,66177.73,64512.88,64845.85,856700],["2023-12-08",65012.33,65511.79,64512.88,64596.12,884500],["2023-12-11",65428.55,65428.55,64762.61,65178.82,694500],["2023-12-12",65178.82,65262.06,64845.85,65095.58,471100],["2023-12-13",65095.58,65095.58,63930.18,64013.42,1139800],["2023-12-14",64013.42,64679.36,63846.94,64013.42,403200],["2023-12-15",64013.42,64013.42,63264.24,63264.24,806600],["2023-12-18",63264.24,63347.48,62848.03,62848.03,615300],["2023-12-19",62431.82,62764.79,61765.88,62431.82,886500],["2023-12-20",62848.03,62848.03,62265.33,62598.3,573700],["2023-12-21",62431.82,62515.06,61932.36,62182.09,727800],["2023-12-22",62348.58,62598.3,61849.12,62182.09,616600],["2023-12-25",62182.09,63846.94,62182.09,63680.45,1056300],["2023-12-26",63846.94,63846.94,63014.51,63597.21,755000],["2023-12-27",63597.21,63846.94,63347.48,63513.97,706400],["2023-12-28",63597.21,63597.21,62931.27,63264.24,790200],["2023-12-29",63430.73,63513.97,62848.03,62848.03,1058240],["2024-01-02",63097.76,63513.97,62848.03,62931.27,693400],["2024-01-03",62848.03,63264.24,62764.79,63264.24,569300],["2024-01-04",63264.24,64429.64,63264.24,63846.94,1507700],["2024-01-05",64096.67,64429.64,64096.67,64263.15,1077100],["2024-01-08",64346.39,64762.61,63680.45,63930.18,1022900],["2024-01-09",63930.18,64096.67,63181.0,63181.0,891500],["2024-01-10",63430.73,63597.21,62848.03,62848.03,1027400],["2024-01-11",63014.51,63347.48,62848.03,63264.24,494000],["2024-01-12",63347.48,63347.48,62431.82,62515.06,809900],["2024-01-15",62848.03,63181.0,62848.03,63014.51,441100],["2024-01-16",62848.03,63014.51,62431.82,62931.27,457100],["2024-01-17",63264.24,63264.24,62515.06,62598.3,831700],["2024-01-18",62598.3,62931.27,62598.3,62681.55,457100],["2024-01-19",62848.03,63846.94,62764.79,63846.94,1004200],["2024-01-22",64013.42,64013.42,63430.73,63513.97,482700],["2024-01-23",63597.21,63846.94,63264.24,63347.48,763000],["2024-01-24",63347.48,63597.21,63014.51,63097.76,479600],["2024-01-25",63097.76,63347.48,62764.79,62764.79,548000],["2024-01-26",63264.24,63680.45,62598.3,62598.3,729000],["2024-01-29",62681.55,63846.94,62681.55,63763.7,924600],["2024-01-30",63347.48,63763.7,63347.48,63597.21,504300],["2024-01-31",63680.45,63680.45,62764.79,62764.79,595700],["2024-02-01",62848.03,63014.51,62681.55,62848.03,514700],["2024-02-02",63181.0,63181.0,62598.3,62598.3,675400],["2024-02-05",62598.3,63097.76,62515.06,62598.3,638800],["2024-02-06",62848.03,63181.0,62764.79,63014.51,796900],["2024-02-07",63014.51,63097.76,62848.03,63014.51,474300],["2024-02-15",63097.76,63264.24,63014.51,63014.51,549700],["2024-02-16",63014.51,64096.67,63014.51,63763.7,1013500],["2024-02-19",64179.91,66177.73,64096.67,66011.24,2373000],["2024-02-20",66177.73,66344.21,65095.58,65428.55,1007300],["2024-02-21",65428.55,65428.55,64512.88,64679.36,1111900],["2024-02-22",64929.09,65511.79,64512.88,64845.85,1074600],["2024-02-23",65012.33,65178.82,63597.21,63597.21,1955100],["2024-02-26",63680.45,63930.18,63097.76,63430.73,1094800],["2024-02-27",63680.45,64762.61,63430.73,64596.12,1154300],["2024-02-28",64929.09,65928.0,64679.36,64929.09,1570600],["2024-02-29",65345.3,65345.3,64263.15,64429.64,1286800],["2024-03-01",64762.61,64762.61,64346.39,64596.12,991000],["2024-03-04",64762.61,65345.3,64679.36,64762.61,1168700],["2024-03-05",64929.09,65928.0,64762.61,65761.51,2069600],["2024-03-06",66094.48,67925.82,66094.48,66677.18,2289000],["2024-03-07",66760.42,67176.64,66260.97,66926.91,1287100],["2024-03-08",67426.36,67925.82,66177.73,66177.73,2105800],["2024-03-11",66177.73,66177.73,64762.61,64762.61,1514100],["2024-03-12",64762.61,65345.3,64679.36,64845.85,1174600],["2024-03-13",65262.06,65928.0,64929.09,65761.51,1230300],["2024-03-14",66344.21,67759.33,66094.48,67426.36,3837000],["2024-03-15",67676.09,69007.97,67176.64,68508.51,2398900],["2024-03-18",68508.51,69007.97,66510.7,66760.42,2494200],["2024-03-19",67426.36,67426.36,66344.21,66344.21,986500],["2024-03-20",66593.94,67592.85,66260.97,67426.36,1462300],["2024-03-21",68175.55,68175.55,67010.15,67426.36,938700],["2024-03-22",67426.36,67842.58,66926.91,67010.15,1235000],["2024-03-25",67010.15,67759.33,66677.18,66926.91,972900],["2024-03-26",67010.15,67343.12,66593.94,67176.64,596500],["2024-03-27",67592.85,68009.06,66677.18,66843.67,843300],["2024-03-28",66926.91,67176.64,66510.7,66843.67,774800],["2024-03-29",67093.39,67592.85,66760.42,66760.42,616400],["2024-04-01",66760.42,67176.64,66427.45,67093.39,747700],["2024-04-02",66926.91,68758.24,66510.7,68675.0,1742200],["2024-04-03",68675.0,69424.18,68092.3,68092.3,1761700],["2024-04-04",68258.79,68591.76,67509.61,67842.58,751900],["2024-04-05",67426.36,69257.7,66926.91,67343.12,1384300],["2024-04-08",67426.36,67426.36,66427.45,66427.45,675700],["2024-04-09",66593.94,67010.15,66177.73,66510.7,623600],["2024-04-10",66510.7,67010.15,65928.0,65928.0,687900],["2024-04-11",65678.27,66011.24,65428.55,65595.03,645500],["2024-04-12",65761.51,66427.45,65595.03,66344.21,360000],["2024-04-15",66510.7,67093.39,61765.88,63264.24,1096500],["2024-04-16",63430.73,64013.42,62431.82,63264.24,1116000],["2024-04-17",63430.73,63680.45,62515.06,62515.06,686000],["2024-04-19",62515.06,63430.73,62182.09,62431.82,884100],["2024-04-22",62598.3,62931.27,62348.58,62431.82,845200],["2024-04-23",62848.03,62848.03,61599.39,61765.88,474500],["2024-04-24",62431.82,62431.82,61849.12,62098.85,852300],["2024-04-25",62098.85,62348.58,61599.39,61599.39,808500],["2024-04-26",61516.15,61765.88,61183.18,61183.18,774000],["2024-05-02",60766.97,61849.12,60766.97,61516.15,692000],["2024-05-03",61682.64,62098.85,61516.15,61765.88,514700],["2024-05-06",62015.61,62598.3,62015.61,62265.33,890300],["2024-05-07",62764.79,63513.97,62182.09,63513.97,1496500],["2024-05-08",63597.21,64596.12,62598.3,64429.64,1383100],["2024-05-09",64512.88,64512.88,63347.48,63347.48,772400],["2024-05-10",63513.97,63930.18,62348.58,62848.03,650937],["2024-05-13",63181.0,63347.48,62431.82,62598.3,630798],["2024-05-14",62848.03,63181.0,62348.58,62598.3,785377],["2024-05-15",62598.3,63097.76,62348.58,62848.03,883370],["2024-05-16",63264.24,63680.45,63181.0,63181.0,1116739],["2024-05-17",63430.73,63430.73,62848.03,63014.51,965162],["2024-05-20",63347.48,63930.18,63264.24,63264.24,1110709],["2024-05-21",63430.73,64596.12,63264.24,63846.94,1696938],["2024-05-22",64346.39,64346.39,63680.45,63763.7,832369],["2024-05-23",63763.7,66510.7,63597.21,66510.7,4014800],["2024-05-24",67010.15,67842.58,64762.61,65761.51,2572842],["2024-05-27",65761.51,67676.09,65012.33,67426.36,2133968],["2024-05-28",68258.79,68591.76,67426.36,68175.55,2252889],["2024-05-29",69091.21,70339.85,67509.61,68425.27,3752029],["2024-05-30",68175.55,68508.51,66677.18,67509.61,2355429],["2024-05-31",67842.58,68009.06,66677.18,66677.18,1429754],["2024-06-03",67343.12,68009.06,66926.91,66926.91,1706070],["2024-06-04",66926.91,68175.55,66843.67,67259.88,1515420],["2024-06-05",67343.12,68425.27,67093.39,67093.39,1806354],["2024-06-06",67842.58,67842.58,66760.42,66843.67,1056380],["2024-06-07",67010.15,67426.36,66843.67,66843.67,874174],["2024-06-10",67259.88,67426.36,66843.67,66843.67,1115980],["2024-06-11",67176.64,67925.82,66843.67,66843.67,2392880],["2024-06-12",67010.15,67426.36,66677.18,66926.91,1336700],["2024-06-13",67426.36,67426.36,66760.42,66760.42,1403600],["2024-06-14",66760.42,67093.39,65761.51,65761.51,2297200],["2024-06-17",65761.51,66011.24,64596.12,64596.12,1271500],["2024-06-18",64929.09,65761.51,64929.09,64929.09,938200],["2024-06-19",65095.58,65595.03,64845.85,65095.58,994347],["2024-06-20",65511.79,65678.27,64929.09,64929.09,831653],["2024-06-21",65095.58,65761.51,64845.85,64845.85,1053416],["2024-06-24",64845.85,65262.06,63597.21,63680.45,1726724],["2024-06-25",63763.7,64263.15,63513.97,63513.97,1038197],["2024-06-26",63680.45,64013.42,63347.48,63680.45,1133973],["2024-06-27",63763.7,64762.61,63680.45,63680.45,1010187],["2024-06-28",63763.7,64263.15,63680.45,63763.7,660231],["2024-07-01",63846.94,64679.36,63763.7,64679.36,792247],["2024-07-02",64929.09,65178.82,64596.12,65095.58,876590],["2024-07-03",65345.3,65345.3,64929.09,65095.58,640880],["2024-07-04",65262.06,66344.21,65095.58,65095.58,1165880],["2024-07-05",65345.3,66011.24,65262.06,65428.55,752404],["2024-07-08",65511.79,65844.76,65345.3,65511.79,793469],["2024-07-09",65761.51,65761.51,65262.06,65761.51,1535591],["2024-07-10",65928.0,66344.21,65345.3,65345.3,1121559],["2024-07-11",65428.55,65678.27,65095.58,65095.58,728201],["2024-07-12",65511.79,66510.7,64679.36,64929.09,1232794],["2024-07-15",65761.51,66094.48,65178.82,65178.82,1208747],["2024-07-16",65761.51,65844.76,65178.82,65178.82,908024],["2024-07-17",65595.03,65595.03,64179.91,64929.09,1573156],["2024-07-18",65012.33,65428.55,64762.61,65012.33,1132132],["2024-07-19",65012.33,65262.06,64679.36,64762.61,663356],["2024-07-22",64762.61,64762.61,63763.7,64096.67,1142800],["2024-07-23",64179.91,64346.39,63930.18,63930.18,656800],["2024-07-24",63846.94,64429.64,63513.97,64096.67,1006200],["2024-07-25",64013.42,64096.67,63597.21,63930.18,490600],["2024-07-26",63763.7,64263.15,63680.45,64263.15,545800],["2024-07-29",64512.88,64512.88,64096.67,64096.67,362200],["2024-07-30",64096.67,64263.15,63930.18,64263.15,631600],["2024-07-31",64429.64,67010.15,64429.64,66510.7,3188600],["2024-08-01",66677.18,67509.61,65511.79,65678.27,1422900],["2024-08-02",65012.33,65678.27,64762.61,65678.27,1395600],["2024-08-05",64929.09,65345.3,63597.21,63680.45,2101300],["2024-08-06",63930.18,64929.09,63680.45,64346.39,888700],["2024-08-07",64596.12,66177.73,64596.12,66094.48,1832200],["2024-08-08",66094.48,68591.76,65678.27,68009.06,3931000],["2024-08-09",68258.79,68425.27,67343.12,67925.82,1243901],["2024-08-12",67925.82,69340.94,67592.85,68675.0,1929500],["2024-08-13",68508.51,68508.51,67509.61,67842.58,1751900],["2024-08-14",68175.55,69340.94,68092.3,68258.79,2298838],["2024-08-15",68258.79,68841.48,67592.85,67592.85,1248035],["2024-08-16",67925.82,69174.45,67426.36,68758.24,2333131],["2024-08-19",68841.48,70506.33,68758.24,70339.85,3081136],["2024-08-20",70922.55,71671.73,70339.85,70339.85,2910030],["2024-08-21",70339.85,71172.27,70256.61,70756.06,2170855],["2024-08-22",71005.79,71089.03,70173.36,70339.85,1300245],["2024-08-23",70506.33,71089.03,70423.09,70506.33,891446],["2024-08-26",70922.55,71005.79,69840.39,70090.12,1215540],["2024-08-27",70339.85,70339.85,69091.21,69507.42,1795318],["2024-08-28",69340.94,70090.12,69340.94,69757.15,845545],["2024-08-29",69757.15,70006.88,69424.18,69424.18,907756],["2024-08-30",69673.91,69923.64,69340.94,69340.94,958100],["2024-09-04",69091.21,70256.61,69007.97,69840.39,1417620],["2024-09-05",70256.61,70589.58,69340.94,69340.94,900255],["2024-09-06",70339.85,70339.85,69757.15,70006.88,877900],["2024-09-09",69757.15,71089.03,69673.91,70506.33,1968200],["2024-09-10",70423.09,70922.55,69507.42,70006.88,1905543],["2024-09-11",69923.64,69923.64,69091.21,69590.67,1490267],["2024-09-12",69757.15,70090.12,69424.18,69590.67,1759054],["2024-09-13",69610.4,69610.4,67872.42,67963.89,2093200],["2024-09-16",67689.48,67689.48,66408.87,66408.87,1863237],["2024-09-17",66408.87,66957.7,66134.45,66500.34,764124],["2024-09-18",67049.17,67232.12,66683.28,66866.23,777623],["2024-09-19",66957.7,67140.64,66683.28,67140.64,980660],["2024-09-20",67323.59,67506.53,66774.76,66866.23,998513],["2024-09-23",66866.23,67049.17,66683.28,66774.76,552300],["2024-09-24",66774.76,67598.01,66774.76,67415.06,853121],["2024-09-25",67689.48,67689.48,67232.12,67506.53,665024],["2024-09-26",67506.53,68238.31,67506.53,67689.48,1109842],["2024-09-27",67872.42,67963.89,67232.12,67232.12,561000],["2024-09-30",67232.12,67323.59,66774.76,66957.7,646906],["2024-10-01",67049.17,67415.06,66774.76,66774.76,1072300],["2024-10-02",67049.17,67689.48,66683.28,66683.28,1053700],["2024-10-03",67140.64,67140.64,66317.39,66317.39,793300],["2024-10-04",66591.81,67415.06,66317.39,67049.17,867900],["2024-10-07",67232.12,67415.06,66408.87,66683.28,580700],["2024-10-08",67140.64,67140.64,66408.87,66408.87,637940],["2024-10-09",66408.87,66683.28,66134.45,66500.34,547224],["2024-10-10",66957.7,67323.59,66317.39,67049.17,1046239],["2024-10-11",67232.12,67415.06,66957.7,66957.7,603541],["2024-10-14",67323.59,67323.59,66500.34,66683.28,546200],["2024-10-15",66500.34,66774.76,66225.92,66500.34,596308],["2024-10-16",66408.87,66500.34,65860.03,65860.03,758400],["2024-10-17",65860.03,66134.45,65128.25,65402.67,739558],["2024-10-18",65494.14,66134.45,65494.14,65585.62,322515],["2024-10-21",65585.62,65585.62,65219.73,65585.62,469700],["2024-10-22",65585.62,65768.56,65128.25,65128.25,545500],["2024-10-23",65128.25,65128.25,64670.89,64853.84,667000],["2024-10-24",64853.84,65128.25,64853.84,64945.31,413400],["2024-10-25",64945.31,65311.2,64853.84,64853.84,322500],["2024-10-28",64853.84,64945.31,64670.89,64670.89,311300],["2024-10-29",64670.89,65036.78,64670.89,64762.37,352000],["2024-10-30",64853.84,65219.73,64579.42,64579.42,318400],["2024-10-31",64945.31,64945.31,64487.95,64487.95,620200],["2024-11-01",64487.95,64670.89,64030.59,64213.53,427300],["2024-11-04",64396.48,64396.48,63939.12,63939.12,461700],["2024-11-05",63939.12,64030.59,63481.75,63664.7,542000],["2024-11-06",64030.59,65036.78,63939.12,64122.06,501500],["2024-11-07",64945.31,64945.31,64122.06,64122.06,372800],["2024-11-08",64213.53,64762.37,64030.59,64030.59,428800],["2024-11-11",64122.06,64487.95,64030.59,64122.06,544200],["2024-11-12",64122.06,64487.95,63847.64,63847.64,425500],["2024-11-13",64030.59,64030.59,62201.14,63573.23,827600],["2024-11-14",63298.81,64305.0,63115.86,63115.86,543800],["2024-11-15",63024.39,63481.75,62749.98,62749.98,774000],["2024-11-18",62749.98,63207.34,62475.56,63115.86,936700],["2024-11-19",63573.23,63756.17,62109.67,62109.67,693100],["2024-11-20",62109.67,62567.03,61743.78,61835.25,711800],["2024-11-21",62018.2,62749.98,62018.2,62384.09,1167900],["2024-11-22",62749.98,64579.42,62749.98,63298.81,1015100],["2024-11-25",63481.75,64305.0,63390.28,63390.28,901200],["2024-11-26",63481.75,63939.12,63481.75,63664.7,448200],["2024-11-27",63847.64,63847.64,63115.86,63390.28,417500],["2024-11-28",63390.28,64030.59,63390.28,63390.28,542900],["2024-11-29",63390.28,63847.64,63298.81,63664.7,283000],["2024-12-02",63756.17,63847.64,63115.86,63298.81,404200],["2024-12-03",63390.28,63664.7,62841.45,62841.45,634300],["2024-12-04",62841.45,63298.81,62658.5,62749.98,308300],["2024-12-05",62841.45,63847.64,62658.5,63024.39,630900],["2024-12-06",63939.12,63939.12,63115.86,63298.81,430800],["2024-12-09",63573.23,63573.23,63298.81,63390.28,395900],["2024-12-10",63481.75,63664.7,63115.86,63115.86,402500],["2024-12-11",63115.86,63298.81,62749.98,62841.45,539000],["2024-12-12",62932.92,63115.86,62658.5,62658.5,516000],["2024-12-13",62658.5,62749.98,62384.09,62567.03,348000],["2024-12-16",62658.5,62749.98,62292.61,62292.61,350100],["2024-12-17",62292.61,62658.5,62201.14,62201.14,412900],["2024-12-18",62567.03,62841.45,62475.56,62658.5,504100],["2024-12-19",62384.09,62749.98,62201.14,62658.5,721400],["2024-12-20",62658.5,62932.92,62567.03,62749.98,341700],["2024-12-23",62932.92,63207.34,62658.5,62658.5,563700],["2024-12-24",62749.98,62841.45,62384.09,62384.09,509800],["2024-12-25",62475.56,63024.39,62475.56,62567.03,456300],["2024-12-26",62749.98,63664.7,62658.5,62658.5,997100],["2024-12-27",62841.45,63115.86,62658.5,62658.5,539900],["2024-12-30",62749.98,62932.92,62384.09,62384.09,402400],["2024-12-31",62567.03,62841.45,62292.61,62292.61,770800],["2025-01-02",62475.56,62658.5,62201.14,62292.61,427800],["2025-01-03",62292.61,62567.03,62201.14,62201.14,460500],["2025-01-06",62201.14,62384.09,61560.84,61743.78,673300],["2025-01-07",61835.25,62109.67,61194.95,61286.42,683200],["2025-01-08",61286.42,61469.36,60920.53,61377.89,521700],["2025-01-09",61469.36,61743.78,61103.47,61286.42,369400],["2025-01-10",61286.42,61743.78,61012.0,61012.0,422600],["2025-01-13",61012.0,61377.89,60554.64,60737.59,542400],["2025-01-14",60829.06,61652.31,60829.06,61194.95,397300],["2025-01-15",61469.36,61652.31,61103.47,61103.47,395000],["2025-01-16",61377.89,61560.84,60920.53,61194.95,493400],["2025-01-17",61469.36,61469.36,60920.53,61103.47,321700],["2025-01-20",61469.36,62384.09,61103.47,61926.73,662000],["2025-01-21",62201.14,62292.61,61377.89,61377.89,369300],["2025-01-22",61743.78,61743.78,61012.0,61103.47,313300],["2025-01-23",61103.47,61469.36,61012.0,61286.42,337100],["2025-01-24",61286.42,62109.67,61103.47,62109.67,432300],["2025-02-03",62018.2,62018.2,61194.95,61377.89,483200],["2025-02-04",61194.95,61560.84,61194.95,61377.89,398400],["2025-02-05",61743.78,62292.61,61652.31,62018.2,672400],["2025-02-06",62384.09,62384.09,61743.78,61835.25,539300],["2025-02-07",61835.25,62201.14,61560.84,61560.84,838200],["2025-02-10",61469.36,61835.25,61194.95,61560.84,732900],["2025-02-11",61560.84,62109.67,60829.06,61286.42,671300],["2025-02-12",61286.42,61743.78,61286.42,61377.89,344200],["2025-02-13",61377.89,61377.89,60920.53,61012.0,650700],["2025-02-14",61560.84,62109.67,61286.42,61926.73,1147200],["2025-02-17",61926.73,62567.03,61743.78,62018.2,762900],["2025-02-18",62201.14,62475.56,61926.73,62201.14,634400],["2025-02-19",62384.09,63115.86,62109.67,62841.45,1389800],["2025-02-20",63298.81,63390.28,62658.5,62932.92,601500],["2025-02-21",62749.98,62932.92,62384.09,62567.03,767500],["2025-02-24",62384.09,62932.92,62018.2,62749.98,1066000],["2025-02-25",62841.45,63390.28,62475.56,62841.45,829600],["2025-02-26",62841.45,63024.39,62567.03,62567.03,519300],["2025-02-27",62567.03,62749.98,62109.67,62201.14,809600],["2025-02-28",62292.61,62841.45,62201.14,62201.14,787600],["2025-03-03",62292.61,62841.45,62292.61,62749.98,647800],["2025-03-04",62749.98,63481.75,62475.56,63207.34,1445200],["2025-03-05",63298.81,63390.28,62567.03,62567.03,740500],["2025-03-06",62475.56,62658.5,62292.61,62475.56,880800],["2025-03-07",62475.56,62567.03,61926.73,62018.2,1398100],["2025-03-10",62292.61,62384.09,61469.36,62018.2,1471900],["2025-03-11",61835.25,61926.73,61286.42,61652.31,523600],["2025-03-12",62018.2,62475.56,61652.31,62109.67,761300],["2025-03-13",62109.67,62932.92,62018.2,62475.56,1088000],["2025-03-14",62384.09,62475.56,61560.84,61926.73,942800],["2025-03-17",62018.2,62567.03,61926.73,62384.09,1117200],["2025-03-18",62749.98,63939.12,62292.61,63207.34,2797200],["2025-03-19",63207.34,63847.64,62749.98,62932.92,703700],["2025-03-20",62841.45,63207.34,62292.61,62749.98,750000],["2025-03-21",62658.5,62749.98,61926.73,61926.73,1264400],["2025-03-24",62201.14,62201.14,61286.42,61469.36,1195100],["2025-03-25",61743.78,61835.25,61377.89,61469.36,858600],["2025-03-26",61560.84,62384.09,61469.36,61743.78,548300],["2025-03-27",61835.25,62201.14,61377.89,61469.36,517500],["2025-03-28",61652.31,61652.31,61103.47,61103.47,771800],["2025-03-31",61103.47,61103.47,60371.7,61103.47,818900],["2025-04-01",61194.95,62018.2,61012.0,61743.78,870900],["2025-04-02",61469.36,61835.25,61286.42,61377.89,294300],["2025-04-03",58084.89,59822.86,57170.17,57170.17,2014500],["2025-04-04",53236.86,55615.14,53236.86,53694.22,2836000],["2025-04-08",51224.47,51498.89,49943.86,49943.86,2680500],["2025-04-09",46467.91,51224.47,46467.91,46467.91,2819600],["2025-04-10",49669.44,49669.44,49669.44,49669.44,57500],["2025-04-11",53145.39,53145.39,51041.53,53145.39,2256900],["2025-04-14",54700.42,54700.42,53602.75,54151.58,1142600],["2025-04-15",53968.64,54243.05,53145.39,53236.86,840700],["2025-04-16",53236.86,53785.69,52230.66,53145.39,678800],["2025-04-17",52413.61,53328.33,52139.19,53145.39,483900],["2025-04-18",53419.8,54334.53,53328.33,53419.8,656600],["2025-04-21",53419.8,53694.22,52870.97,53145.39,300000],["2025-04-22",52230.66,53145.39,49669.44,52596.55,1193300],["2025-04-23",53145.39,53602.75,52505.08,52596.55,698300],["2025-04-24",52596.55,53053.92,52413.61,52596.55,493100],["2025-04-25",52688.03,53511.28,52596.55,53511.28,913600],["2025-04-28",53419.8,53511.28,53145.39,53419.8,354200],["2025-04-29",53419.8,53419.8,53236.86,53328.33,385200],["2025-05-05",53419.8,53694.22,52870.97,53511.28,781400],["2025-05-06",53785.69,54700.42,53602.75,54517.47,899900],["2025-05-07",54517.47,56255.44,54517.47,55340.72,904100],["2025-05-08",55798.08,56438.39,55523.67,56163.97,861800],["2025-05-09",56346.92,56712.81,55615.14,55889.56,491700],["2025-05-12",55798.08,57170.17,55798.08,56987.22,834300],["2025-05-13",57170.17,57261.64,56529.86,56712.81,666800],["2025-05-14",56712.81,56987.22,56346.92,56621.33,655600],["2025-05-15",56621.33,56804.28,56163.97,56712.81,668800],["2025-05-16",56712.81,56712.81,56163.97,56529.86,297500],["2025-05-19",55615.14,55981.03,55523.67,55523.67,584300],["2025-05-20",55615.14,55615.14,54883.36,55340.72,605100],["2025-05-21",55340.72,55706.61,55066.31,55157.78,315100],["2025-05-22",55249.25,56255.44,55249.25,55798.08,760400],["2025-05-23",55889.56,57993.42,55889.56,57627.53,1312500],["2025-05-26",57719.0,58084.89,56255.44,57627.53,631800],["2025-05-27",58084.89,58450.78,57536.06,58267.83,778400],["2025-05-28",58542.25,59182.56,58542.25,58633.72,1151600],["2025-05-29",58542.25,58725.2,58267.83,58542.25,672900],["2025-05-30",58542.25,59731.39,58542.25,59456.97,1361400],["2025-06-02",59182.56,60005.81,58633.72,59914.34,723700],["2025-06-03",59914.34,60280.22,59731.39,60188.75,743200],["2025-06-04",60188.75,60188.75,59182.56,59274.03,740200],["2025-06-05",59274.03,59274.03,58084.89,58359.31,805500],["2025-06-06",58359.31,58359.31,57444.58,57627.53,871500],["2025-06-09",57719.0,58359.31,57444.58,57901.95,553700],["2025-06-10",57901.95,58176.36,57353.11,57536.06,427500],["2025-06-11",57627.53,57901.95,57078.69,57261.64,489700],["2025-06-12",58084.89,58084.89,57261.64,57444.58,479700],["2025-06-13",58908.14,60371.7,58267.83,58908.14,3697000],["2025-06-16",60371.7,63024.39,60097.28,63024.39,3278200],["2025-06-17",63664.7,63939.12,62384.09,63390.28,2768300],["2025-06-18",64030.59,65219.73,63298.81,64853.84,2662500],["2025-06-19",64853.84,66134.45,64122.06,65677.09,2684700],["2025-06-20",65860.03,65860.03,63390.28,63573.23,1741900],["2025-06-23",67323.59,67323.59,65494.14,66408.87,2938600],["2025-06-24",62292.61,64396.48,62292.61,63207.34,2630300],["2025-06-25",62932.92,63024.39,61743.78,61743.78,1723200],["2025-06-26",61926.73,62658.5,61743.78,62658.5,911500],["2025-06-27",62658.5,62749.98,61835.25,62201.14,700400],["2025-06-30",62384.09,62475.56,61560.84,62018.2,673500],["2025-07-01",61743.78,62018.2,60737.59,60737.59,857400],["2025-07-02",60737.59,61286.42,60554.64,60737.59,563600],["2025-07-03",61194.95,61743.78,60554.64,60554.64,912600],["2025-07-04",60737.59,61012.0,60554.64,60737.59,556000],["2025-07-07",61012.0,61012.0,60737.59,60829.06,501100],["2025-07-08",61377.89,61926.73,61012.0,61926.73,910200],["2025-07-09",62109.67,62201.14,61835.25,62201.14,951700],["2025-07-10",62292.61,63024.39,61835.25,62567.03,1136600],["2025-07-11",62292.61,62658.5,61835.25,62109.67,686500],["2025-07-14",62658.5,62749.98,62109.67,62384.09,770100],["2025-07-15",62384.09,62658.5,61926.73,61926.73,801200],["2025-07-16",61926.73,62109.67,61469.36,61652.31,304300],["2025-07-17",61743.78,62109.67,61286.42,61926.73,1392400],["2025-07-18",62109.67,62658.5,61652.31,62292.61,902000],["2025-07-21",62384.09,62384.09,61469.36,61743.78,725600],["2025-07-22",61926.73,62109.67,61377.89,62109.67,653600],["2025-07-23",62292.61,63390.28,61835.25,63115.86,1701700],["2025-07-24",63207.34,64213.53,63115.86,63207.34,1234800],["2025-07-25",63207.34,64030.59,62841.45,62841.45,1098700],["2025-07-28",63207.34,63481.75,62475.56,63024.39,1177700],["2025-07-29",63024.39,64487.95,62201.14,62201.14,2108400],["2025-07-30",62841.45,62841.45,61469.36,62109.67,903500],["2025-07-31",63664.7,63664.7,61835.25,61926.73,839700],["2025-08-01",62384.09,62384.09,61560.84,61835.25,889400],["2025-08-04",61926.73,62932.92,61743.78,62201.14,2046300],["2025-08-05",62567.03,63481.75,61652.31,62018.2,2020900],["2025-08-06",62018.2,63390.28,62018.2,63390.28,1299600],["2025-08-07",63939.12,63939.12,62749.98,63207.34,977200],["2025-08-08",63481.75,64853.84,63115.86,64213.53,2210600],["2025-08-11",64305.0,65128.25,64122.06,64396.48,1228900],["2025-08-12",64396.48,65219.73,64030.59,64487.95,1692600],["2025-08-13",64579.42,64853.84,63390.28,64030.59,1887300],["2025-08-14",64213.53,64305.0,63298.81,63756.17,1225100],["2025-08-15",64030.59,65402.67,63481.75,63756.17,1676700],["2025-08-18",65036.78,65036.78,63664.7,64030.59,1175100],["2025-08-19",64305.0,64762.37,63847.64,63939.12,1326000],["2025-08-20",64030.59,64122.06,61743.78,62475.56,1685400],["2025-08-21",63115.86,63573.23,62201.14,63390.28,1060400],["2025-08-22",63115.86,63207.34,62201.14,62201.14,1195000],["2025-08-25",63024.39,63664.7,62658.5,62841.45,967000],["2025-08-26",62932.92,63573.23,62841.45,63573.23,777700],["2025-08-27",63756.17,63756.17,62841.45,63024.39,1390500],["2025-08-28",63651.81,63651.81,62874.38,63068.74,768200],["2025-08-29",63165.91,63165.91,61999.77,61999.77,1498700],["2025-09-03",62388.49,62582.84,61611.06,61999.77,894200],["2025-09-04",62096.95,62388.49,61999.77,62388.49,719500],["2025-09-05",63068.74,63360.27,61805.42,61999.77,1217800],["2025-09-08",61999.77,62388.49,60833.63,60833.63,1293800],["2025-09-09",61222.35,61319.53,59861.85,60347.74,1258200],["2025-09-10",60347.74,60736.46,59959.03,60153.39,756900],["2025-09-11",60639.28,60833.63,59570.32,60250.56,810900],["2025-09-12",60542.1,61125.17,59959.03,60736.46,556100],["2025-09-15",60833.63,61513.88,60833.63,61416.7,651000],["2025-09-16",61805.42,61805.42,60930.81,60930.81,773700],["2025-09-17",61027.99,62485.67,61027.99,62194.13,1489100],["2025-09-18",62194.13,62291.31,61125.17,61222.35,731300],["2025-09-19",61513.88,61513.88,60736.46,60736.46,658200],["2025-09-22",60639.28,60736.46,59473.14,60056.21,883600],["2025-09-23",60153.39,60250.56,59473.14,59861.85,544500],["2025-09-24",59861.85,59959.03,59375.96,59861.85,558200],["2025-09-25",60250.56,60542.1,60056.21,60153.39,550000],["2025-09-26",60542.1,60639.28,59764.67,59764.67,265100],["2025-09-29",59861.85,60250.56,59667.49,59764.67,381300],["2025-09-30",59764.67,59959.03,58695.71,58695.71,897500],["2025-10-01",58792.89,59181.6,58792.89,58890.07,211700],["2025-10-02",58987.25,59278.78,58598.53,58598.53,454300],["2025-10-03",58501.35,58792.89,58307.0,58404.18,470400],["2025-10-06",59375.96,59375.96,58501.35,59084.42,420400],["2025-10-07",59375.96,59375.96,58890.07,59181.6,302600],["2025-10-08",59473.14,59861.85,59181.6,59181.6,379300],["2025-10-09",59181.6,59667.49,58890.07,59181.6,363100],["2025-10-10",59181.6,59473.14,58890.07,59181.6,592500],["2025-10-13",58404.18,59181.6,58404.18,58890.07,516900],["2025-10-14",59181.6,59181.6,58307.0,58307.0,568000],["2025-10-15",58307.0,58501.35,57140.86,57335.21,1271300],["2025-10-16",57140.86,57529.57,56849.32,57043.68,956300],["2025-10-17",57043.68,57529.57,56849.32,56946.5,320000],["2025-10-20",56946.5,57821.11,55391.65,55391.65,604700],["2025-10-21",55683.18,57140.86,54419.86,54419.86,857900],["2025-10-22",55586.0,57335.21,55586.0,57335.21,1023700],["2025-10-23",58307.0,58987.25,57821.11,58112.64,554800],["2025-10-24",58695.71,59084.42,57918.28,57918.28,643300],["2025-10-27",58501.35,58501.35,57626.75,57626.75,512900],["2025-10-28",57626.75,58501.35,57432.39,58307.0,660100],["2025-10-29",58404.18,59473.14,58307.0,58501.35,639500],["2025-10-30",58501.35,59084.42,58015.46,58015.46,460400],["2025-10-31",58112.64,60542.1,58112.64,59861.85,1173700],["2025-11-03",60250.56,61125.17,59764.67,59764.67,1095100],["2025-11-04",60347.74,60444.92,58404.18,58792.89,1008600],["2025-11-05",58987.25,61805.42,58890.07,61222.35,1680600],["2025-11-06",61513.88,61513.88,59959.03,60347.74,876000],["2025-11-07",60056.21,61125.17,59278.78,61125.17,1225100],["2025-11-10",61027.99,61027.99,59278.78,59473.14,738300],["2025-11-11",59570.32,60250.56,59181.6,59375.96,553500],["2025-11-12",59764.67,60250.56,58890.07,60153.39,648800],["2025-11-13",59959.03,61708.24,59667.49,61125.17,1158200],["2025-11-14",61125.17,61611.06,60736.46,61027.99,496800],["2025-11-17",61416.7,61999.77,60250.56,61222.35,709000],["2025-11-18",61611.06,61611.06,60347.74,60639.28,749600],["2025-11-19",60736.46,61027.99,60250.56,60444.92,380800],["2025-11-20",60444.92,60542.1,59959.03,60347.74,392000],["2025-11-21",59861.85,60153.39,59278.78,60153.39,467300],["2025-11-24",60153.39,60250.56,59278.78,59278.78,390000],["2025-11-25",59278.78,59667.49,59084.42,59084.42,405700],["2025-11-26",59084.42,60250.56,58987.25,60250.56,529300],["2025-11-27",60153.39,61319.53,59764.67,61222.35,1562200],["2025-11-28",61222.35,61999.77,60736.46,61611.06,1243100],["2025-12-01",61611.06,63943.34,61611.06,63554.63,2743800],["2025-12-02",63554.63,64234.88,62971.56,64234.88,1960300],["2025-12-03",64332.05,64332.05,62485.67,62680.02,1151400],["2025-12-04",62777.2,63165.91,62291.31,63165.91,1027400],["2025-12-05",63360.27,63360.27,62194.13,62194.13,735600],["2025-12-08",62291.31,63554.63,61805.42,63554.63,1050700],["2025-12-09",63457.45,63457.45,61805.42,62194.13,731000],["2025-12-10",62096.95,62291.31,61611.06,61708.24,443900],["2025-12-11",61805.42,62096.95,60736.46,60833.63,470100],["2025-12-12",60833.63,61125.17,59570.32,59570.32,598400],["2025-12-15",59570.32,60639.28,59278.78,60347.74,620600],["2025-12-16",60736.46,62485.67,60347.74,62485.67,870400],["2025-12-17",62388.49,62971.56,61125.17,61125.17,577900],["2025-12-18",61805.42,61999.77,60639.28,61513.88,625000],["2025-12-19",61805.42,62194.13,61222.35,62194.13,703000],["2025-12-22",62485.67,63457.45,62388.49,63457.45,1262800],["2025-12-23",63457.45,64429.23,62777.2,63457.45,1512400],["2025-12-24",63554.63,64234.88,62582.84,64234.88,1553800],["2025-12-25",64234.88,67344.58,63651.81,67247.4,3702300],["2025-12-26",67053.05,68899.44,66081.26,68510.72,2455400],["2025-12-29",68607.9,73272.46,68219.19,72980.93,5613700],["2025-12-30",72980.93,73564.0,71717.61,72786.57,1764400],["2025-12-31",72397.86,73661.17,70357.11,70357.11,1872800],["2026-01-05",71037.36,75216.03,70745.82,75216.03,5364200],["2026-01-06",75604.74,80463.66,75604.74,80463.66,4730300],["2026-01-07",82795.94,86002.82,82795.94,86002.82,4173200],["2026-01-08",90861.74,91930.7,87460.5,89015.35,6171100],["2026-01-09",88043.57,95234.76,87266.14,94360.16,4592600],["2026-01-12",98150.11,99607.79,91833.52,94262.98,5674400],["2026-01-13",94262.98,100773.93,93291.2,100773.93,4960100],["2026-01-14",103980.81,107770.77,97178.33,103980.81,4910800],["2026-01-15",103883.63,104077.99,99413.43,100093.68,3558000],["2026-01-16",100288.04,104175.17,96983.97,96983.97,4537900],["2026-01-19",97178.33,103203.39,95331.94,102814.67,4498200],["2026-01-20",103009.03,107673.59,101065.46,101551.35,4053682],["2026-01-21",98344.47,106896.16,98150.11,106896.16,4569400],["2026-01-22",107382.05,107382.05,101745.71,101842.89,4035100],["2026-01-23",101842.89,103300.56,96400.9,97955.76,3428600],["2026-01-26",97664.22,104758.24,97664.22,104758.24,6102800],["2026-01-27",106701.81,112046.61,105924.38,112046.61,6089900],["2026-01-28",117585.78,119334.99,111755.08,114670.43,7390900],["2026-01-29",115156.32,115156.32,108159.48,113504.29,3785700],["2026-01-30",113504.29,118557.56,112532.51,113698.65,3644900],["2026-02-02",110686.12,113504.29,106896.16,111269.19,5734800],["2026-02-03",112532.51,118460.38,109908.69,113698.65,3319000],["2026-02-04",113698.65,116614.0,111074.83,112532.51,2275800],["2026-02-05",112532.51,113504.29,108839.73,108839.73,2555300],["2026-02-06",106896.16,115447.86,106410.27,111755.08,3964600],["2026-02-09",113698.65,114476.07,111269.19,112435.33,901300],["2026-02-10",112629.68,116225.28,104661.06,104661.06,6158900],["2026-02-11",102814.67,104369.53,99121.9,99121.9,3230600],["2026-02-12",103203.39,103203.39,98150.11,98538.83,2700300],["2026-02-13",98636.0,100773.93,96886.79,98733.18,2039200],["2026-02-23",101940.07,105632.84,101940.07,105632.84,986400],["2026-02-24",108839.73,109228.44,104077.99,107382.05,4780400],["2026-02-25",107382.05,114184.54,104952.6,106896.16,3689100],["2026-02-26",107867.95,107867.95,102523.14,103009.03,3173900],["2026-02-27",103009.03,108742.55,102523.14,104855.42,2827100],["2026-03-02",112046.61,112143.79,109325.62,112143.79,3733300],["2026-03-03",116516.82,119918.06,107867.95,119918.06,7680200],["2026-03-04",120501.13,127789.5,118363.21,125068.51,4554900],["2026-03-05",122444.7,123319.3,116322.46,116322.46,5376800],["2026-03-06",115253.5,115253.5,108839.73,108936.91,4759900],["2026-03-09",112726.86,113018.4,101357.0,101357.0,5387400],["2026-03-10",101065.46,104466.7,94262.98,94262.98,3885500],["2026-03-11",90667.38,100093.68,90570.2,100093.68,4146800],["2026-03-12",100093.68,100093.68,95915.01,95915.01,1736400],["2026-03-13",95137.58,98441.65,89209.71,89209.71,4442600],["2026-03-16",88432.28,88529.46,82990.29,85419.75,5461400],["2026-03-17",86488.71,87849.21,83573.36,83962.08,1712800],["2026-03-18",83962.08,89792.78,83962.08,89112.53,2627100],["2026-03-19",89695.6,89792.78,84933.86,85614.11,2140100],["2026-03-20",85614.11,86294.36,79686.23,79686.23,3154900],["2026-03-23",76284.99,81241.08,76284.99,78228.56,2983000],["2026-03-24",79686.23,80366.48,76576.52,78422.91,1892400],["2026-03-25",79686.23,82310.05,78908.8,80172.12,2006800],["2026-03-26",80658.01,80658.01,77548.31,78034.2,1290400],["2026-03-27",78131.38,80269.3,77645.49,79783.41,2023700],["2026-03-30",79783.41,80852.37,78131.38,78520.09,2027000],["2026-03-31",79297.52,79297.52,75896.28,76090.63,2432200],["2026-04-01",77742.66,79005.98,77353.95,77742.66,1876800],["2026-04-02",77742.66,78811.63,76479.35,76479.35,1167900],["2026-04-03",77742.66,78617.27,77353.95,77451.13,1931200],["2026-04-06",77937.02,78034.2,75896.28,76284.99,1170800],["2026-04-07",76284.99,77159.59,73661.17,75118.85,1236400],["2026-04-08",76770.88,78131.38,76090.63,77645.49,1438600],["2026-04-09",77645.49,77645.49,75896.28,76187.81,1161600],["2026-04-10",76382.17,80074.94,75993.45,78422.91,2856700],["2026-04-13",78908.8,79880.59,78325.73,78422.91,948300],["2026-04-14",78714.45,79297.52,76868.06,77062.42,1205900],["2026-04-15",77548.31,78228.56,76868.06,76965.24,1038400],["2026-04-16",76965.24,77937.02,75896.28,76187.81,1169300],["2026-04-17",76382.17,78131.38,75896.28,77839.84,1249000],["2026-04-20",77742.66,79005.98,76770.88,76965.24,1205300],["2026-04-21",77062.42,77839.84,76284.99,76479.35,1356000],["2026-04-22",76770.88,77548.31,75896.28,75896.28,760600],["2026-04-23",75896.28,77256.77,73758.35,75216.03,1488800],["2026-04-24",75410.38,77742.66,75313.21,76090.63,1193000],["2026-04-28",75799.1,75993.45,71037.36,71426.07,1966400],["2026-04-29",71426.07,73272.46,70940.18,73078.1,1268600],["2026-05-04",74827.31,77645.49,74049.89,74341.42,1660000],["2026-05-05",74535.78,76090.63,73952.71,75507.56,1319800],["2026-05-06",75799.1,78228.56,75410.38,76965.24,2983000],["2026-05-07",76187.81,76770.88,73855.53,73855.53,2322900],["2026-05-08",74730.14,75118.85,72397.86,72592.21,1415100],["2026-05-11",72980.93,73369.64,71328.89,71523.25,1835100],["2026-05-12",71814.79,74924.49,71717.61,74341.42,1557500],["2026-05-13",74341.42,79491.87,73564.0,79491.87,6350300],["2026-05-14",82115.69,83379.01,80852.37,81241.08,4145900],["2026-05-15",80463.66,86877.43,80269.3,86877.43,5036300],["2026-05-18",89112.53,92805.3,87654.85,90375.85,4101700],["2026-05-19",91444.81,91541.99,84059.26,84059.26,5410100],["2026-05-20",83184.65,87168.96,78811.63,87168.96,4912400],["2026-05-21",86974.6,86974.6,83767.72,84836.68,1357100],["2026-05-22",84642.33,85322.57,81921.33,82504.4,1642900],["2026-05-25",79977.77,81143.91,78714.45,79686.23,2341800],["2026-05-26",81143.91,81921.33,79977.77,80172.12,976400],["2026-05-27",80172.12,81338.26,79200.34,79200.34,902800],["2026-05-28",79200.34,81435.44,77256.77,79394.7,2476900],["2026-05-29",78811.63,84933.86,77937.02,84933.86,3155800],["2026-06-01",85516.93,85711.29,81824.15,81824.15,1357900],["2026-06-02",82698.76,83087.47,79491.87,79880.59,1514300],["2026-06-03",79880.59,83087.47,79880.59,82115.69,1015900],["2026-06-04",83379.01,86683.07,82698.76,82795.94,1896600],["2026-06-05",82795.94,85322.57,81435.44,82601.58,1317900],["2026-06-08",81241.08,83281.83,80949.55,81532.62,1083600],["2026-06-09",82115.69,82115.69,79589.05,80074.94,906800],["2026-06-10",79783.41,81532.62,79589.05,80172.12,534100],["2026-06-11",80949.55,82115.69,80172.12,80172.12,530400],["2026-06-12",80172.12,84642.33,79686.23,82698.76,2001800],["2026-06-15",80949.55,81921.33,79491.87,80269.3,1531911],["2026-06-16",80269.3,81338.26,77451.13,79491.87,1617400],["2026-06-17",79297.52,80463.66,77742.66,78617.27,1031800],["2026-06-18",77742.66,80269.3,77742.66,79491.87,949100],["2026-06-19",79394.7,79491.87,78228.56,78908.8,499200],["2026-06-22",79297.52,80269.3,78811.63,79394.7,738600],["2026-06-23",79103.16,79783.41,76479.35,76673.7,2252125],["2026-06-24",75993.45,78228.56,74244.24,77062.42,2046800],["2026-06-25",76284.99,77062.42,75313.21,75313.21,868700],["2026-06-26",75604.74,76284.99,74827.31,74827.31,618600],["2026-06-29",75021.67,76479.35,74827.31,75507.56,606800],["2026-06-30",75507.56,76187.81,74924.49,75216.03,510400],["2026-07-01",75313.21,77645.49,75313.21,75799.1,741600],["2026-07-02",75799.1,75993.45,75118.85,75118.85,453500],["2026-07-03",75216.03,75507.56,73175.28,73175.28,1649400],["2026-07-06",73369.64,73369.64,70940.18,71911.96,1635900],["2026-07-07",72009.14,73272.46,71231.72,71717.61,648400],["2026-07-08",72689.39,73758.35,72592.21,72689.39,648000],["2026-07-09",72980.93,76284.99,72980.93,74827.31,1998200],["2026-07-10",74827.31,75021.67,73078.1,73078.1,615046],["2026-07-13",74341.42,75313.21,72397.86,73272.46,909400],["2026-07-14",74341.42,76576.52,73855.53,76284.99,2251800],["2026-07-15",76576.52,76576.52,75021.67,75410.38,946200],["2026-07-16",75410.38,75799.1,73564.0,75216.03,988000],["2026-07-17",75216.03,75216.03,73855.53,74049.89,569800],["2026-07-20",74438.6,75410.38,69968.4,71037.36,870100],["2026-07-21",71037.36,72203.5,66081.26,66081.26,4293300],["2026-07-22",66081.26,67053.05,62582.84,62582.84,2734100],["2026-07-23",62874.38,64915.12,62874.38,64915.12,1510800],["2026-07-24",65109.48,66858.69,65109.48,65303.84,1050700],["2026-07-27",65109.48,66567.16,64332.05,65012.3,850800],["2026-07-28",64817.95,65401.02,64234.88,65109.48,619600],["2026-07-29",65012.3,66567.16,65012.3,65984.09,993000],["2026-07-30",67053.05,67344.58,66081.26,66761.51,945900],["2026-07-31",67830.47,67830.47,66178.44,66664.33,968600],["2026-08-03",66664.33,69190.97,66178.44,69190.97,1150500],["2026-08-04",69190.97,69190.97,67247.4,67927.65,852900],["2026-08-05",67830.47,68510.72,66955.87,68510.72,2138300],["2026-08-06",68510.72,69385.33,67830.47,67830.47,674200],["2026-08-07",68510.72,72495.03,68413.54,72495.03,2114300],["2026-08-10",74730.14,77548.31,73952.71,77548.31,2997200],["2026-08-11",78228.56,78325.73,75216.03,75313.21,1554300],["2026-08-12",75313.21,77839.84,75021.67,77742.66,1433600],["2026-08-13",76965.24,77742.66,75410.38,75701.92,1360200],["2026-08-14",75604.74,76965.24,72786.57,73855.53,1668000],["2026-08-17",74049.89,76965.24,74049.89,76868.06,1109600],["2026-08-18",77256.77,82212.87,77062.42,81143.91,3635900],["2026-08-19",81046.73,82115.69,80172.12,81338.26,1942100],["2026-08-20",81532.62,82018.51,79880.59,81143.91,1112700],["2026-08-21",81435.44,81435.44,79686.23,81143.91,1360800],["2026-08-24",81435.44,85128.22,79686.23,82601.58,2691300],["2026-08-25",81824.15,82990.29,79783.41,81143.91,2125200],["2026-08-26",80658.01,84156.43,80658.01,81726.98,1587700],["2026-08-27",81726.98,82990.29,80366.48,81921.33,1563900],["2026-08-28",82795.94,83962.08,81824.15,81824.15,1561400],["2026-09-03",82893.12,85031.04,80560.84,81629.8,1869200],["2026-09-04",81629.8,82115.69,80074.94,81629.8,1169700],["2026-09-07",81338.26,82018.51,80172.12,80463.66,1227800],["2026-09-08",81241.08,83087.47,80463.66,82018.51,1047600],["2026-09-09",82893.12,85128.22,82795.94,83281.83,2310400],["2026-09-10",83962.08,85031.04,82115.69,82212.87,1143100],["2026-09-11",83379.01,84253.61,80560.84,80560.84,1451400],["2026-09-14",82698.76,84350.79,81629.8,83281.83,1634100],["2026-09-15",84059.26,88918.17,82893.12,88820.99,3733200],["2026-09-16",89015.35,90375.85,86877.43,86877.43,2653700],["2026-09-17",86780.25,88140.74,85031.04,86100.0,2621500],["2026-09-18",86002.82,86197.18,84739.5,85516.93,1412000],["2026-09-21",85031.04,87168.96,84933.86,86100.0,1452700],["2026-09-22",86200.0,87400.0,85000.0,86000.0,812900],["2026-09-23",86500.0,86500.0,84800.0,84800.0,1367600],["2026-09-24",84600.0,85700.0,81300.0,82000.0,2013200],["2026-09-25",82400.0,82800.0,80500.0,80500.0,1235700],["2026-09-28",81800.0,83500.0,80300.0,83500.0,1158100],["2026-09-29",84000.0,85700.0,83500.0,84900.0,1601600],["2026-09-30",84900.0,84900.0,82000.0,82000.0,1176800],["2026-10-01",82000.0,83800.0,81500.0,82000.0,840400],["2026-10-02",82300.0,83000.0,78800.0,78800.0,1643400]]}