{"sym":"MSN","index":false,"bars":[["2009-11-05",22271.21,22271.21,22271.21,22271.21,46500],["2009-11-06",23353.84,23353.84,22683.64,23353.84,1420500],["2009-11-09",22683.64,23302.28,22219.66,22219.66,379190],["2009-11-10",21137.03,21188.58,21137.03,21137.03,241150],["2009-11-11",20466.83,21137.03,20105.95,20621.49,416210],["2009-11-12",19796.63,20466.83,19590.42,19590.42,282170],["2009-11-13",18610.9,20105.95,18610.9,20105.95,664120],["2009-11-16",20105.95,20982.37,19848.18,20982.37,231890],["2009-11-17",21549.46,21549.46,20466.83,21137.03,249410],["2009-11-18",21137.03,21137.03,20105.95,20724.6,432410],["2009-11-19",20621.49,20724.6,19693.52,20621.49,520320],["2009-11-20",20621.49,20621.49,19693.52,19951.29,279530],["2009-11-23",19951.29,20105.95,19229.54,19848.18,327300],["2009-11-24",19848.18,19848.18,19023.32,19435.75,215780],["2009-11-25",19435.75,19435.75,18507.79,18507.79,337700],["2009-11-26",17682.93,17682.93,17631.37,17631.37,63290],["2009-11-27",16754.96,18507.79,16754.96,17631.37,196960],["2009-11-30",17631.37,18043.8,16754.96,17992.25,237250],["2009-12-01",17992.25,18507.79,17528.27,18250.02,118540],["2009-12-02",17528.27,18456.23,17476.71,17528.27,147850],["2009-12-03",16909.62,17528.27,16806.51,16806.51,47530],["2009-12-04",17631.37,17631.37,17528.27,17631.37,264960],["2009-12-07",18404.68,18404.68,17270.5,18404.68,113690],["2009-12-08",18043.8,19023.32,17631.37,18043.8,60640],["2009-12-09",17425.16,18043.8,17167.39,17992.25,142880],["2009-12-10",17992.25,17992.25,17115.84,17940.7,145670],["2009-12-11",17218.94,17528.27,17064.28,17064.28,164380],["2009-12-14",17064.28,17889.14,17064.28,17889.14,121610],["2009-12-15",18043.8,18714.0,17786.04,18714.0,256900],["2009-12-16",18714.0,18714.0,17786.04,18714.0,411340],["2009-12-17",18817.11,18817.11,17940.7,18404.68,276570],["2009-12-18",18765.56,18817.11,18146.91,18817.11,176870],["2009-12-21",18971.77,19332.65,18146.91,18559.34,58460],["2009-12-22",18817.11,18817.11,18095.36,18095.36,50840],["2009-12-23",17837.59,18095.36,17682.93,17682.93,16400],["2009-12-24",17322.05,18043.8,17322.05,17528.27,25490],["2009-12-25",17992.25,18146.91,17528.27,18146.91,46850],["2009-12-28",17270.5,18456.23,17270.5,18301.57,125740],["2009-12-29",18559.34,18559.34,17992.25,17992.25,19840],["2009-12-30",17992.25,18250.02,17940.7,17992.25,30580],["2009-12-31",18043.8,18301.57,17579.82,17631.37,37010],["2010-01-04",18043.8,18507.79,18043.8,18507.79,182850],["2010-01-05",19384.2,19384.2,19281.09,19384.2,310230],["2010-01-06",18817.11,20105.95,18817.11,20105.95,181180],["2010-01-07",20105.95,20105.95,19590.42,19590.42,52800],["2010-01-08",19332.65,19796.63,18868.66,18868.66,104480],["2010-01-11",18301.57,18817.11,18043.8,18198.47,65870],["2010-01-12",18198.47,18198.47,17322.05,17322.05,50580],["2010-01-13",17167.39,18043.8,17167.39,17528.27,77110],["2010-01-14",17528.27,18301.57,17528.27,17992.25,96900],["2010-01-15",18250.02,18250.02,17992.25,18043.8,70080],["2010-01-18",18043.8,18095.36,17528.27,17992.25,137520],["2010-01-19",17992.25,18043.8,17992.25,18043.8,44690],["2010-01-20",17992.25,18198.47,17940.7,18043.8,167340],["2010-01-21",17992.25,18095.36,17940.7,18043.8,180850],["2010-01-22",18043.8,18095.36,17992.25,18095.36,76030],["2010-01-25",18043.8,18095.36,17992.25,18043.8,33860],["2010-01-26",17889.14,18301.57,17889.14,18095.36,13200],["2010-01-27",18043.8,18095.36,17992.25,18043.8,37310],["2010-01-28",18765.56,18920.22,18507.79,18920.22,155980],["2010-01-29",19538.86,19538.86,18559.34,18971.77,48200],["2010-02-01",18971.77,19074.88,18817.11,19023.32,58010],["2010-02-02",18301.57,19126.43,18301.57,18971.77,11500],["2010-02-03",19074.88,19074.88,18817.11,19023.32,32010],["2010-02-04",18559.34,19177.99,18559.34,19023.32,33270],["2010-02-05",18095.36,19074.88,18095.36,18920.22,57580],["2010-02-08",18920.22,18971.77,18301.57,18920.22,49710],["2010-02-09",18456.23,18971.77,18456.23,18920.22,27680],["2010-02-10",18404.68,19074.88,18404.68,18507.79,61160],["2010-02-11",18507.79,18507.79,18507.79,18507.79,33250],["2010-02-12",19281.09,19281.09,19177.99,19229.54,10750],["2010-02-22",20054.4,20054.4,19590.42,19745.08,60330],["2010-02-23",19951.29,20002.85,19332.65,20002.85,142490],["2010-02-24",20002.85,20002.85,19590.42,20002.85,191360],["2010-02-25",19590.42,20002.85,19590.42,20002.85,188170],["2010-02-26",20002.85,20982.37,19693.52,20982.37,213710],["2010-03-01",21858.78,22013.44,20982.37,22013.44,346170],["2010-03-02",23044.52,23044.52,22425.87,22786.75,197760],["2010-03-03",22786.75,22889.85,22271.21,22580.53,21370],["2010-03-04",21652.56,22580.53,21652.56,22168.1,91150],["2010-03-05",22168.1,22168.1,21240.14,21240.14,64510],["2010-03-08",20466.83,21394.8,20466.83,21137.03,47160],["2010-03-09",20518.38,21807.23,20518.38,20930.81,21150],["2010-03-10",20621.49,21137.03,20157.51,20879.26,76300],["2010-03-11",21497.9,21549.46,20879.26,21033.92,35790],["2010-03-12",21497.9,21549.46,21343.24,21446.35,106040],["2010-03-15",21652.56,21652.56,21240.14,21240.14,8960],["2010-03-16",20569.94,21394.8,20209.06,20209.06,58660],["2010-03-17",20621.49,20621.49,19590.42,19590.42,14360],["2010-03-18",20105.95,20466.83,19590.42,20466.83,8590],["2010-03-19",20105.95,20879.26,20105.95,20621.49,7480],["2010-03-22",20827.71,20827.71,19590.42,19590.42,203640],["2010-03-23",20105.95,20312.17,19590.42,19641.97,43490],["2010-03-24",19641.97,20312.17,19641.97,20054.4,6980],["2010-03-25",19384.2,20209.06,19332.65,19332.65,19530],["2010-03-26",19332.65,19641.97,19177.99,19281.09,13020],["2010-03-29",18456.23,19745.08,18456.23,19487.31,25990],["2010-03-30",19487.31,19796.63,19074.88,19177.99,15870],["2010-03-31",19177.99,19487.31,18920.22,18920.22,15030],["2010-04-01",18765.56,19332.65,18765.56,19074.88,10760],["2010-04-02",19074.88,19745.08,19074.88,19745.08,31910],["2010-04-05",19745.08,20105.95,19693.52,19745.08,26930],["2010-04-06",19538.86,19951.29,19538.86,19796.63,8010],["2010-04-07",19641.97,19796.63,19487.31,19590.42,21320],["2010-04-08",19848.18,19848.18,19487.31,19487.31,7010],["2010-04-09",19384.2,19796.63,19332.65,19487.31,29780],["2010-04-12",20415.28,20415.28,20415.28,20415.28,44900],["2010-04-13",21394.8,21394.8,21137.03,21394.8,325740],["2010-04-14",20879.26,21137.03,20363.72,20621.49,16540],["2010-04-15",20879.26,20879.26,20105.95,20621.49,8510],["2010-04-16",20363.72,20621.49,20105.95,20621.49,21040],["2010-04-19",20002.85,20569.94,19693.52,19693.52,21940],["2010-04-20",19693.52,20312.17,19693.52,19848.18,30550],["2010-04-21",20105.95,20827.71,19848.18,20827.71,90920],["2010-04-22",20363.72,21085.47,20105.95,20105.95,33050],["2010-04-26",20157.51,20621.49,20105.95,20157.51,36740],["2010-04-27",20157.51,20363.72,20105.95,20312.17,52640],["2010-04-28",20312.17,20363.72,20312.17,20312.17,15880],["2010-04-29",20363.72,21291.69,20363.72,21291.69,298170],["2010-05-04",22322.76,22322.76,22168.1,22322.76,205660],["2010-05-05",23405.39,23405.39,22374.32,23405.39,425580],["2010-05-06",23456.95,24230.25,23456.95,24230.25,179890],["2010-05-07",24230.25,24230.25,23096.07,23766.27,192210],["2010-05-10",24178.7,24178.7,22941.41,23405.39,123900],["2010-05-11",22683.64,23096.07,22271.21,22425.87,237130],["2010-05-12",22425.87,22425.87,21343.24,21343.24,204140],["2010-05-13",21343.24,22168.1,20621.49,20621.49,161370],["2010-05-14",21652.56,21652.56,21652.56,21652.56,85600],["2010-05-17",22735.19,22735.19,22735.19,22735.19,110470],["2010-05-18",23817.82,23869.38,21910.33,23869.38,168910],["2010-05-19",24591.13,25055.11,23920.93,25055.11,179090],["2010-05-20",24539.57,26292.4,24539.57,25776.86,291150],["2010-05-21",24488.02,25776.86,24488.02,25673.76,223850],["2010-05-24",24436.47,25519.09,24436.47,24436.47,30620],["2010-05-25",23250.73,24488.02,23250.73,24488.02,120830],["2010-05-26",25261.33,25261.33,23508.5,24745.79,51380],["2010-05-27",24797.34,24797.34,24694.23,24797.34,67630],["2010-05-28",24230.25,26034.63,24230.25,26034.63,63210],["2010-05-31",26034.63,27323.47,25776.86,27065.71,110920],["2010-06-01",27323.47,27323.47,27065.71,27065.71,4840],["2010-06-02",26034.63,28354.55,26034.63,28096.78,44820],["2010-06-03",28096.78,28354.55,27839.01,28096.78,108620],["2010-06-04",28096.78,28096.78,26807.94,27323.47,64380],["2010-06-07",26034.63,27323.47,26034.63,26034.63,94640],["2010-06-08",26034.63,26292.4,25055.11,26034.63,96820],["2010-06-09",26034.63,26292.4,25261.33,25519.09,135640],["2010-06-10",24848.9,25519.09,24848.9,25519.09,19060],["2010-06-11",25776.86,26034.63,25055.11,25055.11,21500],["2010-06-14",24745.79,26292.4,24745.79,26292.4,56540],["2010-06-15",27065.71,27065.71,26292.4,26292.4,18470],["2010-06-16",27065.71,27065.71,25776.86,26292.4,5620],["2010-06-17",26550.17,26550.17,26034.63,26550.17,127810],["2010-06-18",26550.17,26550.17,26550.17,26550.17,99320],["2010-06-21",26292.4,27323.47,26292.4,27065.71,50820],["2010-06-22",26550.17,27323.47,26550.17,27065.71,9450],["2010-06-23",25776.86,27323.47,25776.86,27065.71,15750],["2010-06-24",27065.71,27065.71,26292.4,26292.4,12830],["2010-06-25",25261.33,26807.94,25261.33,26292.4,9860],["2010-06-28",26550.17,26550.17,25261.33,25776.86,6720],["2010-06-29",26292.4,26550.17,25776.86,26292.4,34200],["2010-06-30",26292.4,26550.17,26034.63,26292.4,82550],["2010-07-01",25519.09,26292.4,25519.09,26292.4,36400],["2010-07-02",26292.4,26807.94,26292.4,26292.4,19080],["2010-07-05",26807.94,26807.94,26034.63,26034.63,3850],["2010-07-06",26807.94,26807.94,25519.09,26292.4,53090],["2010-07-07",25776.86,26807.94,25776.86,26292.4,31160],["2010-07-08",26550.17,26807.94,26292.4,26807.94,60740],["2010-07-09",26807.94,26807.94,26550.17,26807.94,340],["2010-07-12",26292.4,26807.94,26292.4,26807.94,36160],["2010-07-13",26034.63,26807.94,26034.63,26034.63,1110],["2010-07-14",26034.63,26807.94,26034.63,26292.4,32640],["2010-07-15",26034.63,26550.17,26034.63,26550.17,25410],["2010-07-16",26550.17,26550.17,26550.17,26550.17,1410],["2010-07-19",25776.86,26807.94,25519.09,26550.17,27350],["2010-07-20",26550.17,26807.94,25776.86,26550.17,47770],["2010-07-21",26807.94,27065.71,26034.63,27065.71,76480],["2010-07-22",27065.71,27323.47,25776.86,27065.71,7260],["2010-07-23",27323.47,27323.47,26034.63,26034.63,24700],["2010-07-26",27065.71,27065.71,25776.86,25776.86,69870],["2010-07-27",25776.86,26807.94,25776.86,26034.63,55670],["2010-07-28",26807.94,26807.94,25776.86,25776.86,56740],["2010-07-29",25312.88,26292.4,25312.88,26292.4,17520],["2010-07-30",26034.63,27065.71,26034.63,26807.94,51120],["2010-08-02",27065.71,27323.47,26292.4,27065.71,48730],["2010-08-03",27581.24,27581.24,26550.17,27065.71,3430],["2010-08-04",26807.94,27065.71,26550.17,27065.71,62210],["2010-08-05",26550.17,27323.47,26550.17,26807.94,2490],["2010-08-06",27065.71,27065.71,26292.4,26807.94,14230],["2010-08-09",26292.4,27065.71,26292.4,26550.17,5540],["2010-08-10",26292.4,26550.17,25776.86,26292.4,23020],["2010-08-11",25776.86,26807.94,25776.86,26034.63,15930],["2010-08-12",26292.4,26292.4,24848.9,24848.9,4550],["2010-08-13",23869.38,26034.63,23869.38,25673.76,2780],["2010-08-16",26550.17,26550.17,25776.86,26292.4,25770],["2010-08-17",25776.86,26807.94,25519.09,26550.17,62290],["2010-08-18",26550.17,26550.17,25261.33,26292.4,1580],["2010-08-19",25467.54,26292.4,25467.54,26034.63,3410],["2010-08-20",26034.63,26034.63,24797.34,25055.11,10600],["2010-08-23",25261.33,25261.33,24539.57,25055.11,30220],["2010-08-24",25055.11,25261.33,23869.38,25261.33,54570],["2010-08-25",24230.25,24333.36,24024.04,24230.25,137290],["2010-08-26",24436.47,24436.47,23044.52,23714.71,101380],["2010-08-27",23714.71,23714.71,22992.96,23199.18,100730],["2010-08-30",23714.71,24333.36,22168.1,23199.18,184210],["2010-08-31",23199.18,23714.71,22683.64,23199.18,225080],["2010-09-01",23199.18,24333.36,23199.18,23972.48,2620],["2010-09-06",24488.02,24745.79,24127.14,24745.79,28010],["2010-09-07",25467.54,25467.54,23972.48,24745.79,25250],["2010-09-08",23508.5,25261.33,23508.5,25261.33,8300],["2010-09-09",24488.02,25673.76,24488.02,25261.33,3910],["2010-09-10",25261.33,25519.09,24745.79,25261.33,44370],["2010-09-13",25261.33,26292.4,24642.68,25261.33,2060],["2010-09-14",25570.65,25570.65,24488.02,25467.54,480],["2010-09-15",24745.79,25519.09,24745.79,25467.54,38160],["2010-09-16",24539.57,25725.31,24539.57,25467.54,500],["2010-09-17",25467.54,25519.09,24488.02,25519.09,26190],["2010-09-20",25776.86,26292.4,24797.34,25055.11,2990],["2010-09-21",25725.31,25725.31,25003.56,25519.09,20760],["2010-09-22",25725.31,25725.31,25261.33,25519.09,4600],["2010-09-23",25364.43,25673.76,25003.56,25467.54,16520],["2010-09-24",25673.76,25673.76,25364.43,25467.54,1330],["2010-09-27",24745.79,25622.2,24745.79,25467.54,8150],["2010-09-28",25003.56,25725.31,25003.56,25725.31,34630],["2010-09-29",25725.31,26034.63,25519.09,25519.09,13420],["2010-09-30",25622.2,25622.2,24848.9,25519.09,5240],["2010-10-01",25570.65,26292.4,25519.09,26292.4,25780],["2010-10-04",26807.94,26807.94,25261.33,26034.63,33010],["2010-10-05",25261.33,26292.4,25261.33,26034.63,15840],["2010-10-06",26292.4,26550.17,25519.09,26550.17,57690],["2010-10-07",25519.09,27839.01,25519.09,27065.71,28580],["2010-10-08",26034.63,28354.55,26034.63,27839.01,46890],["2010-10-11",28612.32,28612.32,27323.47,28096.78,29520],["2010-10-12",28096.78,28354.55,27839.01,27839.01,49940],["2010-10-13",27323.47,28096.78,27323.47,28096.78,9810],["2010-10-14",27581.24,28096.78,27581.24,27581.24,10830],["2010-10-15",27581.24,27839.01,27323.47,27323.47,63260],["2010-10-18",28096.78,28612.32,27323.47,28612.32,72110],["2010-10-19",29643.39,29643.39,27839.01,28870.09,97770],["2010-10-20",29127.86,29127.86,28096.78,28870.09,30230],["2010-10-21",28354.55,28870.09,27839.01,28870.09,7120],["2010-10-22",29127.86,29127.86,27839.01,28354.55,22270],["2010-10-25",28870.09,29127.86,28096.78,29127.86,40340],["2010-10-26",29643.39,29901.16,28612.32,29127.86,1560],["2010-10-27",29385.62,29385.62,28354.55,28354.55,5900],["2010-10-28",28612.32,29643.39,27839.01,28870.09,19220],["2010-10-29",29643.39,29643.39,28870.09,29385.62,51330],["2010-11-01",29901.16,29901.16,29127.86,29385.62,2580],["2010-11-02",29127.86,29385.62,28870.09,29127.86,7070],["2010-11-03",29385.62,29385.62,29127.86,29127.86,19940],["2010-11-04",29385.62,30416.7,29385.62,30416.7,51880],["2010-11-05",31190.0,31447.77,30158.93,31190.0,48980],["2010-11-08",31705.54,32736.62,30416.7,32736.62,39330],["2010-11-09",34283.23,34283.23,32478.85,32478.85,39600],["2010-11-10",31447.77,33509.92,31190.0,32478.85,48510],["2010-11-11",33509.92,33509.92,31447.77,31447.77,2000],["2010-11-12",32478.85,32994.38,31447.77,32478.85,22910],["2010-11-15",31705.54,33767.69,31705.54,32736.62,12070],["2010-11-16",32221.08,32994.38,31963.31,32736.62,12600],["2010-11-17",32736.62,32736.62,32478.85,32736.62,6580],["2010-11-18",32736.62,33509.92,32478.85,32736.62,26150],["2010-11-19",33509.92,33509.92,31447.77,31447.77,31560],["2010-11-22",32221.08,32221.08,31190.0,31963.31,34160],["2010-11-23",32221.08,32221.08,31447.77,31447.77,16230],["2010-11-24",31447.77,31963.31,31190.0,31963.31,3200],["2010-11-25",31963.31,33509.92,31963.31,33509.92,53540],["2010-11-26",34025.46,34541.0,34025.46,34541.0,27130],["2010-11-29",33767.69,34283.23,33509.92,34283.23,18630],["2010-11-30",35056.53,35056.53,34025.46,34025.46,15690],["2010-12-01",34025.46,34541.0,33509.92,34025.46,20670],["2010-12-02",33509.92,34025.46,32736.62,34025.46,7580],["2010-12-03",34025.46,34025.46,32736.62,32736.62,12350],["2010-12-06",31963.31,32221.08,31190.0,31447.77,53160],["2010-12-07",30932.24,31447.77,30158.93,31447.77,63480],["2010-12-08",31963.31,31963.31,31447.77,31447.77,60390],["2010-12-09",31447.77,32478.85,31447.77,31705.54,17640],["2010-12-10",32221.08,32221.08,30158.93,31963.31,31410],["2010-12-13",32221.08,33252.15,32221.08,32994.38,26590],["2010-12-14",33509.92,33509.92,31705.54,32994.38,38850],["2010-12-15",32994.38,33509.92,31963.31,33509.92,48060],["2010-12-16",32221.08,34025.46,32221.08,32478.85,163730],["2010-12-17",33509.92,33767.69,32994.38,32994.38,3440],["2010-12-20",33767.69,33767.69,32994.38,32994.38,31410],["2010-12-21",32994.38,34025.46,32994.38,34025.46,68970],["2010-12-22",34541.0,35572.07,34541.0,35572.07,104440],["2010-12-23",35829.84,36087.61,34541.0,34541.0,97420],["2010-12-24",35056.53,35829.84,32994.38,35056.53,43660],["2010-12-27",36087.61,36087.61,33767.69,34025.46,2790],["2010-12-28",35314.3,35314.3,34025.46,35314.3,4090],["2010-12-29",35829.84,36603.15,35572.07,36603.15,15140],["2010-12-30",37118.68,37634.22,36603.15,37634.22,2410],["2010-12-31",35829.84,38665.29,35829.84,38665.29,61460],["2011-01-04",39696.37,40211.91,37118.68,40211.91,5480],["2011-01-05",40469.67,41242.98,39438.6,39696.37,56180],["2011-01-06",40211.91,40211.91,39180.83,39696.37,350],["2011-01-07",40211.91,40211.91,38923.06,39696.37,59940],["2011-01-10",40985.21,40985.21,38665.29,38665.29,2170],["2011-01-11",39696.37,39696.37,37891.99,39180.83,11000],["2011-01-12",40211.91,40211.91,38407.53,38665.29,35380],["2011-01-13",39696.37,39696.37,37891.99,38149.76,69830],["2011-01-14",39438.6,39438.6,37891.99,37891.99,52060],["2011-01-17",37891.99,39696.37,37891.99,39696.37,87600],["2011-01-18",39696.37,41500.75,39696.37,41500.75,51280],["2011-01-19",43562.9,43562.9,41758.52,43562.9,84390],["2011-01-20",44593.97,45625.05,44593.97,45625.05,64060],["2011-01-21",47687.2,47687.2,47687.2,47687.2,10670],["2011-01-24",50007.11,50007.11,45367.28,45367.28,121890],["2011-01-25",43562.9,45367.28,43305.13,43562.9,86100],["2011-01-26",42531.82,44851.74,42531.82,44851.74,1460],["2011-01-27",44851.74,46398.35,43820.67,43820.67,18010],["2011-01-28",43820.67,45367.28,43305.13,44336.2,4950],["2011-02-08",45367.28,45367.28,44336.2,44336.2,16770],["2011-02-09",45367.28,46398.35,45367.28,46140.58,65660],["2011-02-10",46398.35,46398.35,45367.28,45367.28,15780],["2011-02-11",46140.58,46140.58,44336.2,45625.05,3360],["2011-02-14",46140.58,46140.58,44593.97,44593.97,8620],["2011-02-15",44336.2,44593.97,43562.9,44593.97,4600],["2011-02-16",44851.74,45882.82,44593.97,44851.74,3610],["2011-02-17",43820.67,45882.82,43820.67,45882.82,1710],["2011-02-18",45882.82,46398.35,45109.51,45882.82,8520],["2011-02-21",47429.43,47429.43,43820.67,44851.74,21990],["2011-02-22",42789.59,42789.59,42789.59,42789.59,4950],["2011-02-23",41242.98,41758.52,40727.44,41242.98,57710],["2011-02-24",39180.83,40727.44,39180.83,39180.83,98470],["2011-02-25",40727.44,40985.21,39180.83,40985.21,3910],["2011-02-28",42789.59,42789.59,42789.59,42789.59,1990],["2011-03-01",42789.59,44336.2,42789.59,44078.44,2200],["2011-03-02",44336.2,44336.2,42274.06,42274.06,12130],["2011-03-03",41242.98,43305.13,41242.98,41758.52,2680],["2011-03-04",43305.13,43820.67,41758.52,43820.67,20180],["2011-03-07",45882.82,45882.82,44336.2,45882.82,19710],["2011-03-08",46913.89,47944.96,46913.89,47429.43,11840],["2011-03-09",46398.35,48976.04,45109.51,46656.12,8590],["2011-03-10",44851.74,48202.73,44851.74,47429.43,8030],["2011-03-11",46398.35,49491.58,46398.35,47944.96,10240],["2011-03-14",48976.04,48976.04,45625.05,45625.05,11420],["2011-03-15",43820.67,46913.89,43562.9,43562.9,15270],["2011-03-16",44851.74,45109.51,42531.82,43562.9,7670],["2011-03-17",45625.05,45625.05,41500.75,41500.75,21500],["2011-03-18",43305.13,43305.13,39438.6,40211.91,39200],["2011-03-21",42016.29,42016.29,40211.91,42016.29,5890],["2011-03-22",44078.44,44078.44,42531.82,44078.44,11140],["2011-03-23",43305.13,44078.44,43047.36,43047.36,3320],["2011-03-24",42274.06,43562.9,41242.98,41242.98,4120],["2011-03-25",41758.52,41758.52,40469.67,40727.44,22390],["2011-03-28",40727.44,42274.06,40727.44,40727.44,5310],["2011-03-29",41242.98,41758.52,40211.91,40727.44,6930],["2011-03-30",40211.91,40985.21,40211.91,40985.21,16730],["2011-03-31",41242.98,42274.06,41242.98,42274.06,3050],["2011-04-01",42274.06,42274.06,40985.21,42274.06,1810],["2011-04-04",41758.52,41758.52,41242.98,41242.98,790],["2011-04-05",41242.98,42274.06,41242.98,41242.98,5750],["2011-04-06",41242.98,42531.82,41242.98,42016.29,3590],["2011-04-07",42016.29,42016.29,41242.98,41758.52,6950],["2011-04-08",42016.29,42789.59,41242.98,42789.59,96350],["2011-04-13",43820.67,44078.44,42789.59,42789.59,12910],["2011-04-14",44851.74,44851.74,44851.74,44851.74,22170],["2011-04-15",46913.89,46913.89,46913.89,46913.89,19670],["2011-04-18",46140.58,46913.89,45882.82,46140.58,16940],["2011-04-19",45882.82,46398.35,45882.82,45882.82,14050],["2011-04-20",45109.51,46398.35,45109.51,46398.35,13370],["2011-04-21",46656.12,48718.27,46656.12,48718.27,20940],["2011-04-22",50522.65,51038.19,50522.65,51038.19,28630],["2011-04-25",51553.73,53100.34,51553.73,53100.34,34180],["2011-04-26",55678.02,55678.02,55678.02,55678.02,29510],["2011-04-27",58255.71,58255.71,57740.17,58255.71,170160],["2011-04-28",60833.4,60833.4,60317.86,60833.4,40880],["2011-04-29",63411.08,63411.08,63411.08,63411.08,80330],["2011-05-04",66504.31,66504.31,65988.77,66504.31,68230],["2011-05-05",65988.77,67019.84,63411.08,63411.08,116400],["2011-05-06",60317.86,60317.86,60317.86,60317.86,7150],["2011-05-09",58255.71,60833.4,57740.17,60833.4,63490],["2011-05-10",61864.47,63411.08,60833.4,63411.08,41750],["2011-05-11",62895.55,66504.31,62895.55,65473.23,46090],["2011-05-12",65473.23,67019.84,62380.01,65473.23,4140],["2011-05-13",65473.23,65473.23,62380.01,62380.01,138970],["2011-05-16",62380.01,62380.01,60317.86,60317.86,75140],["2011-05-17",60317.86,60317.86,57740.17,57740.17,69070],["2011-05-18",57224.64,57740.17,55162.49,55162.49,36830],["2011-05-19",56709.1,56709.1,52584.8,52584.8,134560],["2011-05-20",53100.34,53100.34,50007.11,50007.11,63300],["2011-05-23",48460.5,49491.58,47687.2,47687.2,57090],["2011-05-24",45882.82,45882.82,45367.28,45367.28,45350],["2011-05-25",43305.13,43305.13,43305.13,43305.13,3910],["2011-05-26",41242.98,45367.28,41242.98,45367.28,228920],["2011-05-27",46398.35,47429.43,45882.82,47429.43,17860],["2011-05-30",49749.35,49749.35,48976.04,49749.35,52370],["2011-05-31",52069.26,52069.26,52069.26,52069.26,83540],["2011-06-01",53615.87,54646.95,52069.26,54646.95,88590],["2011-06-02",57224.64,57224.64,56709.1,57224.64,88510],["2011-06-03",59802.32,59802.32,54646.95,54646.95,126270],["2011-06-06",52069.26,54646.95,52069.26,52069.26,25270],["2011-06-07",54646.95,54646.95,52069.26,52584.8,42720],["2011-06-08",52584.8,53100.34,50007.11,50264.88,58400],["2011-06-09",51553.73,52584.8,51295.96,52584.8,38260],["2011-06-10",54646.95,54646.95,51553.73,51553.73,25970],["2011-06-13",51553.73,51553.73,49491.58,50007.11,26220],["2011-06-14",49491.58,51295.96,48976.04,48976.04,31260],["2011-06-15",50522.65,50522.65,48976.04,50264.88,28480],["2011-06-16",50007.11,51553.73,49749.35,51295.96,8350],["2011-06-17",51553.73,51553.73,48976.04,48976.04,9510],["2011-06-20",50522.65,50522.65,49233.81,49749.35,3540],["2011-06-21",50264.88,50264.88,49233.81,50264.88,17850],["2011-06-22",50264.88,51038.19,50264.88,50264.88,31660],["2011-06-23",50780.42,50780.42,49749.35,49749.35,10760],["2011-06-24",50264.88,50264.88,49491.58,49749.35,7740],["2011-06-27",50780.42,50780.42,48976.04,49233.81,18260],["2011-06-28",50007.11,50264.88,49491.58,49749.35,26010],["2011-06-29",50522.65,50522.65,49749.35,50264.88,18550],["2011-06-30",50264.88,50264.88,49233.81,50007.11,14180],["2011-07-01",50007.11,50007.11,49233.81,49491.58,41630],["2011-07-04",49749.35,50007.11,49491.58,49491.58,14480],["2011-07-05",49491.58,50522.65,49491.58,49749.35,16060],["2011-07-06",50264.88,50264.88,49491.58,49749.35,15310],["2011-07-07",49749.35,52069.26,49749.35,52069.26,36020],["2011-07-08",52584.8,54646.95,52584.8,54646.95,87970],["2011-07-11",54131.41,54131.41,52069.26,52069.26,32630],["2011-07-12",50264.88,51553.73,49491.58,49491.58,20870],["2011-07-13",50264.88,51295.96,50264.88,51295.96,47870],["2011-07-14",50264.88,51553.73,50007.11,51295.96,56060],["2011-07-15",50522.65,51038.19,49749.35,49749.35,27170],["2011-07-18",49233.81,50264.88,48976.04,49491.58,13280],["2011-07-19",48976.04,49491.58,47171.66,47171.66,101280],["2011-07-20",47171.66,48202.73,47171.66,48202.73,9980],["2011-07-21",48460.5,48460.5,46656.12,47171.66,176580],["2011-07-22",46913.89,47687.2,46398.35,46913.89,47410],["2011-07-25",46913.89,47687.2,46140.58,47687.2,32470],["2011-07-26",47687.2,47944.96,46656.12,47687.2,6150],["2011-07-27",47687.2,47687.2,47429.43,47687.2,4880],["2011-07-28",48202.73,48202.73,47687.2,47944.96,4330],["2011-07-29",47944.96,48202.73,47429.43,47687.2,2860],["2011-08-01",47687.2,48460.5,47429.43,48460.5,18770],["2011-08-02",48460.5,48976.04,48460.5,48718.27,65420],["2011-08-03",48976.04,48976.04,47429.43,48202.73,19210],["2011-08-04",48460.5,49491.58,48460.5,49233.81,7210],["2011-08-05",49233.81,51553.73,49233.81,51553.73,52270],["2011-08-08",50780.42,52069.26,50522.65,50780.42,10460],["2011-08-09",49491.58,50007.11,48718.27,49491.58,18090],["2011-08-10",50007.11,51038.19,49491.58,50522.65,2560],["2011-08-11",50007.11,50522.65,49491.58,50522.65,2090],["2011-08-12",50522.65,50522.65,48976.04,49491.58,4790],["2011-08-15",49491.58,49491.58,48976.04,48976.04,1740],["2011-08-16",48976.04,49491.58,48460.5,48460.5,28800],["2011-08-17",48718.27,48718.27,47944.96,48202.73,50780],["2011-08-18",48976.04,50264.88,48976.04,50007.11,48900],["2011-08-19",49749.35,52069.26,49491.58,52069.26,145370],["2011-08-22",52069.26,52584.8,51295.96,51553.73,33760],["2011-08-23",51038.19,51038.19,49749.35,49749.35,141490],["2011-08-24",50007.11,50522.65,49749.35,49749.35,11620],["2011-08-25",50522.65,51038.19,50522.65,50522.65,125130],["2011-08-26",50780.42,52069.26,50522.65,51553.73,132370],["2011-08-29",51553.73,54131.41,51553.73,53100.34,53770],["2011-08-30",54131.41,54131.41,52584.8,52584.8,134710],["2011-08-31",53100.34,55162.49,52584.8,55162.49,263560],["2011-09-01",57740.17,57740.17,56193.56,57740.17,162930],["2011-09-05",59802.32,60317.86,59802.32,60317.86,393250],["2011-09-06",62895.55,62895.55,60317.86,62895.55,440490],["2011-09-07",65988.77,65988.77,59802.32,62895.55,245240],["2011-09-08",62895.55,65988.77,62895.55,65988.77,273340],["2011-09-09",67019.84,69081.99,65988.77,69081.99,151570],["2011-09-12",71659.68,72175.22,71659.68,72175.22,118740],["2011-09-13",75783.98,75783.98,75783.98,75783.98,255430],["2011-09-14",73721.83,79392.74,73721.83,77846.13,237770],["2011-09-15",77846.13,81454.89,77846.13,81454.89,326740],["2011-09-16",81454.89,84548.11,77846.13,77846.13,642590],["2011-09-19",74237.37,79392.74,74237.37,79392.74,4189840],["2011-09-20",79392.74,79392.74,75783.98,75783.98,106100],["2011-09-21",75268.44,75268.44,72175.22,72175.22,61490],["2011-09-22",68566.46,69081.99,68566.46,68566.46,166040],["2011-09-23",65473.23,65473.23,65473.23,65473.23,16040],["2011-09-26",62380.01,67019.84,62380.01,64442.16,135400],["2011-09-27",64442.16,67019.84,61864.47,65988.77,28140],["2011-09-28",67019.84,67019.84,63411.08,63411.08,55270],["2011-09-29",61864.47,64442.16,60833.4,61348.93,50330],["2011-09-30",59802.32,63926.62,59802.32,61864.47,2085880],["2011-10-03",62380.01,62380.01,60833.4,60833.4,13650],["2011-10-04",59802.32,60833.4,59802.32,60317.86,562390],["2011-10-05",60317.86,61348.93,59286.78,59286.78,16640],["2011-10-06",59286.78,60833.4,59286.78,59286.78,146530],["2011-10-07",60317.86,60317.86,56709.1,56709.1,32380],["2011-10-10",56709.1,59286.78,56709.1,59286.78,70170],["2011-10-11",59286.78,60833.4,58771.25,58771.25,17450],["2011-10-12",58255.71,58771.25,57224.64,57740.17,20520],["2011-10-13",57740.17,58771.25,56709.1,58255.71,16600],["2011-10-14",57224.64,58771.25,57224.64,58771.25,19000],["2011-10-17",59286.78,59802.32,58771.25,59286.78,134890],["2011-10-18",58255.71,59286.78,57740.17,57740.17,10310],["2011-10-19",58771.25,58771.25,55678.02,57740.17,83500],["2011-10-20",58771.25,60317.86,58255.71,60317.86,528700],["2011-10-21",62380.01,62895.55,61864.47,62895.55,391760],["2011-10-24",65473.23,65988.77,65473.23,65988.77,84190],["2011-10-25",68050.92,68566.46,63926.62,63926.62,45150],["2011-10-26",64442.16,66504.31,63926.62,64442.16,93830],["2011-10-27",65473.23,65988.77,63926.62,64442.16,177920],["2011-10-28",65988.77,65988.77,64442.16,64442.16,104170],["2011-10-31",65473.23,66504.31,64957.69,65473.23,263250],["2011-11-01",65473.23,65473.23,63926.62,64442.16,28670],["2011-11-02",63926.62,64442.16,63411.08,63411.08,22520],["2011-11-03",63411.08,64957.69,63411.08,63926.62,43360],["2011-11-04",63926.62,65473.23,63926.62,64442.16,27340],["2011-11-07",64957.69,65988.77,64957.69,65988.77,158280],["2011-11-08",65473.23,65988.77,64957.69,65473.23,24460],["2011-11-09",65988.77,65988.77,64442.16,64957.69,41780],["2011-11-10",64442.16,64957.69,62895.55,64957.69,34850],["2011-11-11",65473.23,65473.23,63926.62,63926.62,9280],["2011-11-14",64442.16,64442.16,61864.47,64442.16,90850],["2011-11-15",63411.08,64442.16,62380.01,63926.62,3119600],["2011-11-16",64442.16,64442.16,62895.55,62895.55,2062040],["2011-11-17",63411.08,63411.08,61348.93,61348.93,39120],["2011-11-18",59286.78,61348.93,58771.25,58771.25,96590],["2011-11-21",59802.32,59802.32,56709.1,58255.71,93040],["2011-11-22",57224.64,58771.25,57224.64,57740.17,38410],["2011-11-23",58771.25,60317.86,58255.71,60317.86,137200],["2011-11-24",61348.93,62380.01,59802.32,59802.32,57680],["2011-11-25",60317.86,61864.47,60317.86,60833.4,37740],["2011-11-28",61864.47,61864.47,59802.32,60317.86,66320],["2011-11-29",59802.32,61348.93,59802.32,60317.86,86600],["2011-11-30",59802.32,61348.93,59802.32,61348.93,27150],["2011-12-01",60317.86,61348.93,58771.25,59802.32,123830],["2011-12-02",59802.32,60317.86,57740.17,60317.86,67510],["2011-12-05",59286.78,60317.86,58771.25,59802.32,79350],["2011-12-06",59286.78,61864.47,59286.78,59286.78,149410],["2011-12-07",59802.32,60317.86,58771.25,58771.25,24800],["2011-12-08",59286.78,59286.78,58255.71,58255.71,86720],["2011-12-09",58255.71,58771.25,56709.1,57740.17,62790],["2011-12-12",57740.17,57740.17,56193.56,56193.56,39160],["2011-12-13",54646.95,56193.56,54131.41,54131.41,74990],["2011-12-14",54131.41,54646.95,51553.73,51553.73,78200],["2011-12-15",49233.81,50007.11,48976.04,48976.04,34150],["2011-12-16",47171.66,47944.96,46656.12,46656.12,367210],["2011-12-19",46656.12,47429.43,45367.28,47429.43,297470],["2011-12-20",46913.89,48460.5,46913.89,47944.96,403660],["2011-12-21",47944.96,49233.81,47944.96,48718.27,108470],["2011-12-22",48202.73,48460.5,46398.35,46398.35,154570],["2011-12-23",44336.2,46913.89,44336.2,46140.58,260480],["2011-12-26",45882.82,45882.82,44593.97,45882.82,88690],["2011-12-27",44593.97,45882.82,44593.97,45882.82,185500],["2011-12-28",46398.35,46656.12,45882.82,46140.58,54330],["2011-12-29",45625.05,46656.12,45367.28,46398.35,146450],["2011-12-30",45882.82,46656.12,45882.82,46656.12,213030],["2012-01-03",47171.66,47171.66,45625.05,45625.05,23960],["2012-01-04",45625.05,46140.58,45625.05,45625.05,164070],["2012-01-05",45109.51,45109.51,44078.44,44593.97,90720],["2012-01-06",44593.97,44593.97,42531.82,42531.82,146570],["2012-01-09",40985.21,43047.36,40985.21,43047.36,38580],["2012-01-10",43047.36,44078.44,43047.36,43820.67,164950],["2012-01-11",45109.51,45882.82,45109.51,45882.82,81230],["2012-01-12",47429.43,47429.43,46913.89,47171.66,35630],["2012-01-13",47171.66,49491.58,47171.66,49491.58,40850],["2012-01-16",50780.42,51553.73,50780.42,51553.73,75170],["2012-01-17",52069.26,54131.41,50522.65,50522.65,126200],["2012-01-18",50522.65,51553.73,50522.65,51295.96,7580],["2012-01-19",51553.73,53100.34,51553.73,53100.34,113760],["2012-01-20",53100.34,54646.95,52069.26,52069.26,96420],["2012-01-30",54131.41,54646.95,52584.8,54646.95,167540],["2012-01-31",56709.1,56709.1,55162.49,55162.49,148470],["2012-02-01",55162.49,55162.49,53100.34,53615.87,138100],["2012-02-02",55162.49,56193.56,54131.41,56193.56,144980],["2012-02-03",58255.71,58771.25,56709.1,56709.1,236350],["2012-02-06",57740.17,57740.17,54131.41,54131.41,191910],["2012-02-07",52584.8,56193.56,52584.8,53100.34,115930],["2012-02-08",54646.95,55678.02,53615.87,54646.95,192290],["2012-02-09",55678.02,56709.1,54646.95,55678.02,48280],["2012-02-10",55678.02,55678.02,53100.34,54646.95,257860],["2012-02-13",54131.41,54646.95,53615.87,54131.41,67160],["2012-02-14",53100.34,54646.95,53100.34,54131.41,98640],["2012-02-15",54131.41,55162.49,53615.87,54131.41,48260],["2012-02-16",53615.87,55162.49,53615.87,54131.41,131110],["2012-02-17",54646.95,55162.49,54131.41,54646.95,73240],["2012-02-20",55678.02,56709.1,55678.02,56709.1,153720],["2012-02-21",57224.64,57740.17,55162.49,55162.49,72400],["2012-02-22",55678.02,56193.56,55162.49,55162.49,146000],["2012-02-23",55162.49,56193.56,55162.49,56193.56,82090],["2012-02-24",56709.1,56709.1,55678.02,55678.02,108220],["2012-02-27",57224.64,57740.17,56193.56,57224.64,224650],["2012-02-28",57224.64,57224.64,56193.56,56193.56,98090],["2012-02-29",56193.56,58771.25,56193.56,58771.25,889850],["2012-03-01",61348.93,61348.93,61348.93,61348.93,381260],["2012-03-02",62895.55,63926.62,62895.55,63926.62,160330],["2012-03-05",66504.31,67019.84,63926.62,63926.62,360360],["2012-03-06",63411.08,63926.62,60833.4,60833.4,302080],["2012-03-07",59286.78,60833.4,58255.71,59286.78,226650],["2012-03-08",58771.25,61864.47,58255.71,58255.71,192530],["2012-03-09",58255.71,60833.4,57224.64,60317.86,4108890],["2012-03-12",60317.86,60833.4,58255.71,60317.86,68680],["2012-03-13",59802.32,60833.4,59286.78,59286.78,51720],["2012-03-14",60317.86,60833.4,58771.25,60833.4,67670],["2012-03-15",61864.47,62895.55,60833.4,60833.4,248650],["2012-03-16",61864.47,61864.47,58255.71,58255.71,285480],["2012-03-19",58771.25,60833.4,57740.17,59802.32,171730],["2012-03-20",58771.25,60317.86,58771.25,59286.78,184330],["2012-03-21",59286.78,60833.4,59286.78,59286.78,170040],["2012-03-22",59286.78,59802.32,58771.25,58771.25,63890],["2012-03-23",58771.25,59802.32,58771.25,59286.78,108340],["2012-03-26",59802.32,60317.86,58771.25,60317.86,73390],["2012-03-27",60317.86,60317.86,58255.71,58255.71,70220],["2012-03-28",58255.71,59802.32,57740.17,58771.25,91930],["2012-03-29",59286.78,59286.78,58255.71,58255.71,51980],["2012-03-30",58771.25,59802.32,58255.71,58771.25,81340],["2012-04-03",59286.78,59802.32,58255.71,59802.32,52660],["2012-04-04",59802.32,60317.86,58771.25,58771.25,70730],["2012-04-05",59286.78,59802.32,58771.25,58771.25,42570],["2012-04-06",58771.25,59802.32,58771.25,58771.25,84530],["2012-04-09",59286.78,59802.32,59286.78,59286.78,92670],["2012-04-10",59286.78,61348.93,59286.78,60833.4,205600],["2012-04-11",61864.47,62380.01,60317.86,60317.86,229940],["2012-04-12",60317.86,62380.01,60317.86,60833.4,542960],["2012-04-13",60833.4,60833.4,59802.32,59802.32,67600],["2012-04-16",60317.86,60317.86,58255.71,58771.25,131550],["2012-04-17",59286.78,59802.32,58255.71,58771.25,209950],["2012-04-18",59286.78,59802.32,58771.25,59286.78,553170],["2012-04-19",59286.78,60317.86,59286.78,60317.86,162880],["2012-04-20",59802.32,60317.86,59802.32,59802.32,110280],["2012-04-23",59802.32,59802.32,58771.25,59286.78,132410],["2012-04-24",59286.78,59286.78,57740.17,57740.17,167190],["2012-04-25",58255.71,58255.71,56709.1,57740.17,293750],["2012-04-26",57224.64,57740.17,56709.1,57224.64,142460],["2012-04-27",57224.64,57224.64,55678.02,56709.1,206990],["2012-05-02",56709.1,57224.64,55162.49,55678.02,294830],["2012-05-03",55162.49,55678.02,53100.34,53100.34,439910],["2012-05-04",53615.87,55678.02,53615.87,55678.02,191020],["2012-05-07",56709.1,58255.71,56709.1,57740.17,173010],["2012-05-08",57224.64,57224.64,55678.02,56193.56,63240],["2012-05-09",54646.95,55678.02,54131.41,54131.41,124130],["2012-05-10",54131.41,54646.95,53100.34,54131.41,104870],["2012-05-11",54646.95,54646.95,53615.87,53615.87,75340],["2012-05-14",53615.87,54646.95,52584.8,52584.8,146620],["2012-05-15",51553.73,52584.8,50522.65,50780.42,163930],["2012-05-16",51038.19,53100.34,50522.65,51553.73,369880],["2012-05-17",51553.73,53100.34,51553.73,51553.73,71240],["2012-05-18",51553.73,52584.8,51038.19,51553.73,145210],["2012-05-21",52069.26,53615.87,51553.73,53100.34,163690],["2012-05-22",53100.34,53615.87,51553.73,51553.73,66580],["2012-05-23",50780.42,52584.8,50780.42,51553.73,89760],["2012-05-24",51038.19,52069.26,50522.65,51553.73,132690],["2012-05-25",51553.73,52584.8,51295.96,51553.73,284740],["2012-05-28",52069.26,52069.26,51295.96,51553.73,41290],["2012-05-29",51295.96,51553.73,51295.96,51553.73,30980],["2012-05-30",51553.73,52069.26,51295.96,52069.26,57160],["2012-05-31",51553.73,52069.26,51553.73,52069.26,168440],["2012-06-01",52069.26,52584.8,51553.73,52584.8,50820],["2012-06-04",52069.26,52584.8,51553.73,51553.73,65430],["2012-06-05",51295.96,52584.8,51295.96,52069.26,149620],["2012-06-06",52069.26,52584.8,51553.73,51553.73,16790],["2012-06-07",51553.73,52069.26,51038.19,51553.73,165510],["2012-06-08",52069.26,52069.26,51295.96,51295.96,73070],["2012-06-11",51038.19,51553.73,51038.19,51553.73,87160],["2012-06-12",51553.73,52069.26,51295.96,51553.73,71550],["2012-06-13",51553.73,52584.8,51295.96,52069.26,66820],["2012-06-14",52069.26,52584.8,51553.73,52584.8,94680],["2012-06-15",52069.26,54646.95,52069.26,54646.95,254960],["2012-06-18",53615.87,54646.95,53100.34,53100.34,70750],["2012-06-19",52069.26,54131.41,52069.26,53615.87,33990],["2012-06-20",53100.34,53615.87,53100.34,53615.87,3960],["2012-06-21",53100.34,53615.87,52584.8,53615.87,3750],["2012-06-22",53100.34,53100.34,51553.73,51553.73,60610],["2012-06-25",51553.73,53100.34,51553.73,52069.26,27000],["2012-06-26",51553.73,52069.26,51553.73,52069.26,65380],["2012-06-27",51553.73,52069.26,51295.96,51295.96,57750],["2012-06-28",51038.19,51295.96,50780.42,50780.42,132010],["2012-06-29",51038.19,52069.26,50780.42,51553.73,49080],["2012-07-02",51553.73,53615.87,51295.96,53615.87,372920],["2012-07-03",51553.73,53100.34,51553.73,53100.34,11840],["2012-07-04",53100.34,53100.34,51553.73,51553.73,10260],["2012-07-05",52069.26,52069.26,51553.73,51553.73,1870],["2012-07-06",51553.73,53100.34,51553.73,51553.73,300800],["2012-07-09",51553.73,51553.73,50780.42,50780.42,77680],["2012-07-10",51553.73,51553.73,50522.65,50522.65,31620],["2012-07-11",51553.73,51553.73,50264.88,50522.65,12980],["2012-07-12",49749.35,51553.73,49749.35,49749.35,10840],["2012-07-13",49749.35,51038.19,49749.35,50522.65,1490],["2012-07-16",51295.96,51295.96,50007.11,50264.88,19960],["2012-07-17",49749.35,51038.19,49749.35,50522.65,32030],["2012-07-18",51038.19,51038.19,50522.65,50780.42,41780],["2012-07-19",51038.19,51038.19,50522.65,51038.19,12250],["2012-07-20",51553.73,51553.73,49749.35,49749.35,68470],["2012-07-23",49749.35,51038.19,49749.35,49749.35,913900],["2012-07-24",50264.88,50264.88,49491.58,49491.58,18750],["2012-07-25",49491.58,50007.11,48976.04,48976.04,39140],["2012-07-26",49491.58,50007.11,48718.27,48976.04,29930],["2012-07-27",49749.35,49749.35,48202.73,48202.73,43620],["2012-07-30",48202.73,49491.58,48202.73,49233.81,36660],["2012-07-31",48976.04,49491.58,48976.04,49491.58,27180],["2012-08-01",49233.81,50264.88,49233.81,50264.88,203550],["2012-08-02",50007.11,50522.65,50007.11,50522.65,36450],["2012-08-03",50522.65,50522.65,50007.11,50522.65,26020],["2012-08-06",50522.65,50522.65,49749.35,50522.65,80210],["2012-08-07",50780.42,50780.42,50007.11,50007.11,62970],["2012-08-08",50007.11,50522.65,50007.11,50522.65,9250],["2012-08-09",50780.42,51553.73,50780.42,51553.73,104940],["2012-08-10",52584.8,52584.8,51553.73,52584.8,77200],["2012-08-13",53100.34,53100.34,51553.73,53100.34,10940],["2012-08-14",52069.26,53100.34,52069.26,52069.26,18860],["2012-08-15",52069.26,52584.8,51553.73,51553.73,7570],["2012-08-16",52069.26,52069.26,51038.19,52069.26,23310],["2012-08-17",52584.8,53100.34,52069.26,52069.26,14650],["2012-08-20",52584.8,53100.34,52069.26,52069.26,4440],["2012-08-21",52584.8,52584.8,49491.58,49491.58,69660],["2012-08-22",47171.66,48718.27,47171.66,47429.43,184990],["2012-08-23",45367.28,46913.89,45109.51,46398.35,285750],["2012-08-24",44336.2,47429.43,44078.44,47429.43,64080],["2012-08-27",47429.43,48460.5,45882.82,47429.43,193630],["2012-08-28",45109.51,47429.43,45109.51,47429.43,64450],["2012-08-29",47687.2,47687.2,46656.12,47429.43,26170],["2012-08-30",46913.89,47687.2,46913.89,47429.43,25440],["2012-08-31",47687.2,49491.58,47429.43,49491.58,26190],["2012-09-04",49491.58,51553.73,48460.5,51553.73,154780],["2012-09-05",51553.73,53100.34,51295.96,51553.73,238500],["2012-09-06",49491.58,52069.26,49491.58,51295.96,160570],["2012-09-07",51295.96,53100.34,51295.96,53100.34,241590],["2012-09-10",53100.34,54131.41,51295.96,54131.41,694350],["2012-09-11",52584.8,53615.87,52584.8,52584.8,11840],["2012-09-12",52584.8,53100.34,52069.26,52584.8,27320],["2012-09-13",52069.26,52584.8,52069.26,52069.26,33000],["2012-09-14",52584.8,52584.8,52069.26,52069.26,57430],["2012-09-17",52069.26,52584.8,51553.73,52069.26,34900],["2012-09-18",52069.26,52584.8,52069.26,52069.26,47980],["2012-09-19",51553.73,52584.8,51553.73,51553.73,70030],["2012-09-20",51295.96,51295.96,50007.11,50522.65,104020],["2012-09-21",51553.73,51553.73,50522.65,50522.65,166080],["2012-09-24",51553.73,51553.73,50522.65,51038.19,960],["2012-09-25",51295.96,51295.96,50007.11,50522.65,31070],["2012-09-26",51553.73,51553.73,49491.58,49749.35,173020],["2012-09-27",49491.58,50264.88,49491.58,49491.58,67070],["2012-09-28",50264.88,50522.65,49491.58,49749.35,16710],["2012-10-01",49749.35,50264.88,49491.58,49749.35,72060],["2012-10-02",50264.88,50264.88,49491.58,49749.35,32810],["2012-10-03",49749.35,50264.88,49491.58,50007.11,22530],["2012-10-04",50522.65,50522.65,49491.58,49491.58,7070],["2012-10-05",49749.35,50007.11,49491.58,50007.11,112930],["2012-10-08",50007.11,50264.88,50007.11,50264.88,85420],["2012-10-09",50522.65,50522.65,50007.11,50007.11,21580],["2012-10-10",49491.58,50264.88,49491.58,50007.11,22290],["2012-10-11",50007.11,50264.88,49491.58,49491.58,21750],["2012-10-12",49749.35,49749.35,49233.81,49233.81,15530],["2012-10-15",49491.58,49749.35,49233.81,49491.58,29110],["2012-10-16",49749.35,50264.88,49491.58,50264.88,215880],["2012-10-17",50522.65,50522.65,50007.11,50264.88,43030],["2012-10-18",50264.88,50522.65,50007.11,50522.65,62750],["2012-10-19",50522.65,50522.65,49233.81,49491.58,12600],["2012-10-22",49491.58,49491.58,48976.04,48976.04,7270],["2012-10-23",48976.04,49233.81,48460.5,48976.04,6890],["2012-10-24",48976.04,49491.58,48718.27,48718.27,17610],["2012-10-25",48976.04,49491.58,47944.96,47944.96,50310],["2012-10-26",48976.04,48976.04,48202.73,48976.04,1950],["2012-10-29",48202.73,49233.81,48202.73,48976.04,1190],["2012-10-30",47944.96,48976.04,47944.96,48976.04,2110],["2012-10-31",48202.73,48976.04,48202.73,48718.27,750],["2012-11-01",48976.04,48976.04,48202.73,48202.73,18250],["2012-11-02",47687.2,48460.5,45882.82,45882.82,22840],["2012-11-05",47429.43,47429.43,46398.35,47429.43,350],["2012-11-06",48202.73,48202.73,47429.43,47944.96,5510],["2012-11-07",47944.96,48202.73,46656.12,47944.96,3930],["2012-11-08",48460.5,50007.11,47171.66,50007.11,90690],["2012-11-09",50007.11,50007.11,49491.58,50007.11,21400],["2012-11-12",50264.88,50264.88,49491.58,50007.11,1550],["2012-11-13",49749.35,50007.11,48460.5,49749.35,1330],["2012-11-14",49491.58,49749.35,48460.5,48718.27,7920],["2012-11-15",49491.58,49491.58,48460.5,48718.27,490],["2012-11-16",48718.27,48718.27,46913.89,48718.27,15800],["2012-11-19",49491.58,49491.58,47944.96,48976.04,1950],["2012-11-20",49491.58,49491.58,47687.2,48976.04,29710],["2012-11-21",47944.96,48718.27,47687.2,48460.5,1370],["2012-11-22",48202.73,48460.5,47687.2,47687.2,3100],["2012-11-23",48202.73,48202.73,46398.35,46656.12,23850],["2012-11-26",48202.73,48202.73,45367.28,45367.28,46140],["2012-11-27",45367.28,45625.05,45109.51,45367.28,20820],["2012-11-28",45367.28,46140.58,44336.2,44336.2,18800],["2012-11-29",44336.2,45367.28,43820.67,45109.51,2460],["2012-11-30",45367.28,45367.28,44593.97,45367.28,5690],["2012-12-03",45367.28,46656.12,45109.51,46656.12,69440],["2012-12-04",47171.66,47687.2,45625.05,47687.2,15040],["2012-12-05",47944.96,48976.04,47687.2,48202.73,64720],["2012-12-06",48202.73,48718.27,48202.73,48718.27,40700],["2012-12-07",49233.81,49749.35,48718.27,49491.58,230590],["2012-12-10",50007.11,50007.11,49491.58,49491.58,111450],["2012-12-11",49749.35,50007.11,49491.58,49749.35,190380],["2012-12-12",49749.35,50007.11,49491.58,49491.58,178470],["2012-12-13",49749.35,50007.11,48976.04,49749.35,87500],["2012-12-14",50007.11,50264.88,49749.35,50007.11,46060],["2012-12-17",50007.11,50007.11,48460.5,49749.35,9860],["2012-12-18",49749.35,49749.35,48976.04,49749.35,132250],["2012-12-19",49491.58,50780.42,49491.58,50780.42,68680],["2012-12-20",50780.42,53100.34,50264.88,53100.34,77050],["2012-12-21",51038.19,53615.87,51038.19,51038.19,2384520],["2012-12-24",52069.26,52069.26,50522.65,52069.26,3320610],["2012-12-25",50522.65,52069.26,50522.65,52069.26,1420],["2012-12-26",50522.65,52584.8,50522.65,52584.8,3700],["2012-12-27",52584.8,52584.8,52069.26,52584.8,3303690],["2012-12-28",52584.8,52584.8,51295.96,52584.8,21580],["2013-01-02",52584.8,53100.34,51553.73,52069.26,660990],["2013-01-03",53100.34,53100.34,51038.19,52069.26,50760],["2013-01-04",52069.26,52584.8,52069.26,52584.8,81720],["2013-01-07",52584.8,55162.49,51553.73,54131.41,294230],["2013-01-08",54646.95,56709.1,54646.95,56709.1,825320],["2013-01-09",59286.78,59286.78,58771.25,59286.78,409840],["2013-01-10",60317.86,61864.47,58771.25,61864.47,429030],["2013-01-11",64442.16,64442.16,61864.47,61864.47,170590],["2013-01-14",61348.93,61348.93,59286.78,59802.32,70350],["2013-01-15",59802.32,59802.32,57740.17,59802.32,63030],["2013-01-16",59802.32,59802.32,58771.25,58771.25,21320],["2013-01-17",58255.71,59802.32,57224.64,57740.17,87070],["2013-01-18",58771.25,58771.25,55678.02,56709.1,89050],["2013-01-21",57224.64,57740.17,55162.49,55678.02,181750],["2013-01-22",56193.56,56193.56,54646.95,54646.95,143450],["2013-01-23",54646.95,55162.49,53615.87,54131.41,39270],["2013-01-24",54131.41,55678.02,53615.87,55162.49,4050],["2013-01-25",56193.56,58771.25,55162.49,58771.25,67620],["2013-01-28",58771.25,61864.47,58255.71,61348.93,117680],["2013-01-29",61348.93,62895.55,61348.93,62380.01,165810],["2013-01-30",62895.55,63926.62,61864.47,62895.55,365310],["2013-01-31",62895.55,62895.55,60317.86,61348.93,197090],["2013-02-01",60833.4,61864.47,60317.86,61348.93,236060],["2013-02-04",62380.01,62380.01,59802.32,59802.32,127130],["2013-02-05",59802.32,60833.4,57740.17,57740.17,1831252],["2013-02-06",57740.17,60833.4,57740.17,57740.17,1927050],["2013-02-07",58255.71,60317.86,57740.17,59802.32,1776630],["2013-02-08",59802.32,59802.32,59286.78,59802.32,102760],["2013-02-18",60317.86,60833.4,59802.32,60317.86,126970],["2013-02-19",59802.32,60317.86,58771.25,58771.25,167170],["2013-02-20",59802.32,59802.32,58771.25,59802.32,121210],["2013-02-21",59286.78,60833.4,57224.64,57224.64,286960],["2013-02-22",59286.78,59802.32,57224.64,59286.78,22330],["2013-02-25",59286.78,60317.86,58771.25,60317.86,23960],["2013-02-26",59802.32,60317.86,57224.64,58771.25,102620],["2013-02-27",58771.25,59286.78,57224.64,57224.64,105190],["2013-02-28",57740.17,58771.25,57224.64,57740.17,110280],["2013-03-01",57740.17,58771.25,57740.17,58771.25,6430],["2013-03-04",59286.78,59802.32,58255.71,59286.78,38900],["2013-03-05",58771.25,59802.32,58771.25,58771.25,41290],["2013-03-06",59286.78,59286.78,58771.25,59286.78,10840],["2013-03-07",58771.25,59286.78,57740.17,57740.17,77750],["2013-03-08",59286.78,59286.78,58255.71,59286.78,28450],["2013-03-11",59286.78,59802.32,59286.78,59802.32,89750],["2013-03-12",59802.32,60317.86,58771.25,60317.86,97660],["2013-03-13",60317.86,60317.86,59802.32,60317.86,17420],["2013-03-14",59286.78,60833.4,59286.78,60317.86,234490],["2013-03-15",60317.86,63411.08,60317.86,63411.08,401470],["2013-03-18",63411.08,63411.08,61348.93,61348.93,7360],["2013-03-19",61348.93,61864.47,60833.4,60833.4,78480],["2013-03-20",61348.93,62380.01,60833.4,61864.47,12220],["2013-03-21",61864.47,65988.77,61864.47,65988.77,378460],["2013-03-22",67019.84,69597.53,65473.23,67019.84,140570],["2013-03-25",67019.84,68050.92,65988.77,66504.31,167810],["2013-03-26",66504.31,66504.31,63411.08,63926.62,136570],["2013-03-27",64442.16,64442.16,63411.08,64442.16,40600],["2013-03-28",64442.16,64442.16,62895.55,63411.08,32100],["2013-03-29",62895.55,64442.16,62380.01,63926.62,20280],["2013-04-01",63926.62,64957.69,63411.08,64442.16,108740],["2013-04-02",64957.69,66504.31,64442.16,65988.77,187030],["2013-04-03",65473.23,65988.77,64957.69,65988.77,37490],["2013-04-04",65988.77,65988.77,64442.16,64442.16,138960],["2013-04-05",64442.16,64442.16,63411.08,64442.16,27760],["2013-04-08",64442.16,64442.16,63411.08,63411.08,32170],["2013-04-09",63411.08,64442.16,63411.08,63411.08,41630],["2013-04-10",63411.08,65473.23,63411.08,63411.08,121170],["2013-04-11",64442.16,64442.16,62895.55,63926.62,29340],["2013-04-12",64442.16,64442.16,62380.01,62380.01,75730],["2013-04-15",61864.47,61864.47,58255.71,58771.25,86620],["2013-04-16",57224.64,57224.64,56193.56,56709.1,186990],["2013-04-17",58255.71,59802.32,56709.1,59802.32,212830],["2013-04-18",59802.32,59802.32,56193.56,56709.1,208500],["2013-04-22",56709.1,57740.17,55678.02,57224.64,41020],["2013-04-23",56709.1,58255.71,56709.1,57224.64,127720],["2013-04-24",57740.17,57740.17,56193.56,56193.56,53170],["2013-04-25",57224.64,57224.64,56193.56,56193.56,42150],["2013-04-26",56193.56,56709.1,56193.56,56193.56,41900],["2013-05-02",56709.1,57224.64,56709.1,56709.1,66780],["2013-05-03",56709.1,57224.64,56193.56,57224.64,72420],["2013-05-06",57740.17,58255.71,56709.1,58255.71,47550],["2013-05-07",58771.25,58771.25,57224.64,58255.71,51650],["2013-05-08",58255.71,58255.71,56709.1,56709.1,42400],["2013-05-09",57740.17,57740.17,56709.1,56709.1,21730],["2013-05-10",56709.1,57740.17,56709.1,57224.64,158720],["2013-05-13",57224.64,58255.71,57224.64,58255.71,75410],["2013-05-14",57740.17,57740.17,56709.1,57224.64,104250],["2013-05-15",57224.64,57740.17,56709.1,57740.17,22490],["2013-05-16",57224.64,57740.17,56709.1,57224.64,75130],["2013-05-17",57740.17,57740.17,56709.1,56709.1,121940],["2013-05-20",56709.1,56709.1,54646.95,56709.1,80810],["2013-05-21",56193.56,58255.71,56193.56,57740.17,122550],["2013-05-22",57740.17,58255.71,56709.1,57224.64,67710],["2013-05-23",57224.64,57224.64,56193.56,56709.1,57300],["2013-05-24",56709.1,57224.64,56193.56,56193.56,89520],["2013-05-27",56709.1,56709.1,55678.02,56709.1,92770],["2013-05-28",57740.17,57740.17,56193.56,56709.1,36130],["2013-05-29",56193.56,56709.1,55678.02,56709.1,56430],["2013-05-30",56709.1,57224.64,56193.56,57224.64,231970],["2013-05-31",57224.64,57740.17,57224.64,57224.64,423200],["2013-06-03",56709.1,57224.64,56709.1,57224.64,204510],["2013-06-04",57224.64,57224.64,56193.56,56193.56,44930],["2013-06-05",56193.56,56709.1,56193.56,56193.56,41670],["2013-06-06",56193.56,56709.1,55678.02,56709.1,39410],["2013-06-07",56193.56,56709.1,56193.56,56709.1,22850],["2013-06-10",56193.56,56709.1,55678.02,55678.02,75720],["2013-06-11",55678.02,56193.56,55162.49,55678.02,44770],["2013-06-12",55678.02,55678.02,54131.41,54131.41,171590],["2013-06-13",53615.87,54131.41,51038.19,51295.96,214000],["2013-06-14",51553.73,52069.26,50780.42,50780.42,346560],["2013-06-17",52069.26,52069.26,50780.42,51038.19,124100],["2013-06-18",49749.35,51295.96,49749.35,51038.19,56240],["2013-06-19",51038.19,51295.96,50780.42,51038.19,61370],["2013-06-20",51038.19,51038.19,50264.88,51038.19,75750],["2013-06-21",50780.42,51038.19,50522.65,51038.19,21960],["2013-06-24",50780.42,51038.19,47687.2,47687.2,106750],["2013-06-25",47429.43,47687.2,44593.97,45882.82,177860],["2013-06-26",45882.82,46398.35,44336.2,45882.82,2281410],["2013-06-27",45882.82,46398.35,45367.28,45882.82,225510],["2013-06-28",45882.82,46398.35,45625.05,45882.82,78470],["2013-07-01",45882.82,47429.43,45367.28,47171.66,85260],["2013-07-02",47171.66,49491.58,47171.66,48976.04,235740],["2013-07-03",49491.58,50007.11,48460.5,48460.5,98460],["2013-07-04",48976.04,48976.04,47687.2,48460.5,158460],["2013-07-05",47944.96,48460.5,47687.2,48460.5,29130],["2013-07-08",48202.73,48460.5,47429.43,48460.5,73870],["2013-07-09",48202.73,48202.73,47429.43,47944.96,27620],["2013-07-10",47944.96,48202.73,47171.66,47429.43,45440],["2013-07-11",47429.43,47429.43,45625.05,45625.05,148810],["2013-07-12",45625.05,46398.35,44336.2,46398.35,707460],["2013-07-15",46398.35,46656.12,45367.28,45367.28,210330],["2013-07-16",45367.28,45625.05,45109.51,45367.28,94150],["2013-07-17",45367.28,45882.82,45109.51,45625.05,231900],["2013-07-18",45625.05,46913.89,45625.05,46398.35,459530],["2013-07-19",46656.12,48202.73,46656.12,47944.96,1446060],["2013-07-22",48460.5,50264.88,48460.5,50007.11,1430140],["2013-07-23",49749.35,49749.35,48718.27,48718.27,245280],["2013-07-24",48460.5,48460.5,46398.35,46913.89,345180],["2013-07-25",46913.89,46913.89,45882.82,46398.35,247570],["2013-07-26",46398.35,46656.12,45367.28,46398.35,343470],["2013-07-29",46398.35,46913.89,45367.28,45625.05,155990],["2013-07-30",45367.28,46140.58,45367.28,45882.82,1156250],["2013-07-31",45882.82,46140.58,45367.28,45625.05,79700],["2013-08-01",45625.05,45625.05,45367.28,45367.28,273930],["2013-08-02",45625.05,45882.82,45367.28,45625.05,128920],["2013-08-05",45625.05,45882.82,45367.28,45367.28,87000],["2013-08-06",45109.51,45367.28,44593.97,45109.51,291510],["2013-08-07",45109.51,45625.05,44851.74,45367.28,200230],["2013-08-08",45367.28,47429.43,45367.28,45625.05,235810],["2013-08-09",45882.82,46398.35,45882.82,46140.58,196710],["2013-08-12",46140.58,46140.58,45625.05,45625.05,3529262],["2013-08-13",45625.05,45882.82,45367.28,45367.28,171310],["2013-08-14",45625.05,45882.82,45109.51,45367.28,321550],["2013-08-15",45625.05,45882.82,45109.51,45367.28,525350],["2013-08-16",45367.28,45625.05,44851.74,45109.51,206380],["2013-08-19",44851.74,45625.05,44851.74,44851.74,340060],["2013-08-20",44851.74,45109.51,44336.2,44336.2,5326950],["2013-08-21",44593.97,44593.97,42789.59,43305.13,1204640],["2013-08-22",43305.13,43820.67,43047.36,43047.36,216920],["2013-08-23",43305.13,43305.13,41242.98,41758.52,1131420],["2013-08-26",41758.52,42531.82,39696.37,42531.82,1174310],["2013-08-27",41758.52,42531.82,41242.98,42274.06,839520],["2013-08-28",41500.75,41758.52,40211.91,41758.52,814750],["2013-08-29",41758.52,42016.29,41242.98,41758.52,288100],["2013-08-30",41758.52,42274.06,40727.44,42274.06,369840],["2013-09-03",41242.98,42274.06,41242.98,42016.29,2328289],["2013-09-04",42016.29,42016.29,41242.98,41758.52,2256678],["2013-09-05",41758.52,42274.06,41242.98,42274.06,95440],["2013-09-06",42274.06,42789.59,42016.29,42531.82,125080],["2013-09-09",42531.82,42531.82,41500.75,42274.06,352970],["2013-09-10",42274.06,42531.82,42016.29,42016.29,26170],["2013-09-11",42016.29,42531.82,41758.52,42274.06,91930],["2013-09-12",42274.06,42531.82,42016.29,42274.06,41390],["2013-09-13",42274.06,42531.82,42016.29,42274.06,38960],["2013-09-16",42274.06,42274.06,41500.75,42274.06,106510],["2013-09-17",42016.29,42274.06,41758.52,42016.29,44630],["2013-09-18",42016.29,42016.29,41758.52,42016.29,128100],["2013-09-19",42274.06,42274.06,41758.52,42016.29,44100],["2013-09-20",42016.29,42531.82,41758.52,42531.82,210010],["2013-09-23",42531.82,42531.82,42016.29,42274.06,32770],["2013-09-24",42274.06,42531.82,42016.29,42016.29,81270],["2013-09-25",42016.29,42274.06,41758.52,42016.29,109910],["2013-09-26",42016.29,42274.06,41758.52,42016.29,68550],["2013-09-27",42274.06,42531.82,42016.29,42274.06,126800],["2013-09-30",42274.06,44336.2,42274.06,44078.44,406610],["2013-10-01",44078.44,44336.2,43562.9,44078.44,2784700],["2013-10-02",43820.67,44336.2,43820.67,44336.2,851460],["2013-10-03",44336.2,44336.2,43305.13,43820.67,104000],["2013-10-04",43305.13,43820.67,43305.13,43305.13,116620],["2013-10-07",43305.13,43562.9,42789.59,43047.36,240180],["2013-10-08",43047.36,43820.67,42789.59,43562.9,251670],["2013-10-09",43820.67,43820.67,43047.36,43047.36,72800],["2013-10-10",43047.36,43305.13,42789.59,42789.59,183530],["2013-10-11",42789.59,42789.59,42274.06,42274.06,113800],["2013-10-14",42274.06,42531.82,41758.52,42274.06,88460],["2013-10-15",42274.06,42274.06,41758.52,42274.06,127820],["2013-10-16",42016.29,42789.59,42016.29,42274.06,200960],["2013-10-17",42274.06,42531.82,42274.06,42531.82,126470],["2013-10-18",42531.82,42531.82,41758.52,41758.52,91000],["2013-10-21",42274.06,42789.59,42016.29,42274.06,249700],["2013-10-22",42274.06,42531.82,41758.52,42016.29,139030],["2013-10-23",42016.29,42274.06,42016.29,42016.29,272510],["2013-10-24",42016.29,42274.06,41758.52,42016.29,99470],["2013-10-25",41758.52,42016.29,41758.52,42016.29,80320],["2013-10-28",41758.52,42016.29,41500.75,41500.75,144490],["2013-10-29",41242.98,41758.52,40985.21,41758.52,250520],["2013-10-30",41758.52,42274.06,41500.75,42016.29,364620],["2013-10-31",42016.29,42274.06,41758.52,42016.29,208770],["2013-11-01",42016.29,42016.29,41500.75,42016.29,61190],["2013-11-04",42016.29,42016.29,41242.98,42016.29,182080],["2013-11-05",41758.52,41758.52,41242.98,41242.98,263610],["2013-11-06",41500.75,41500.75,40985.21,41500.75,110780],["2013-11-07",41500.75,41500.75,40985.21,41500.75,136380],["2013-11-08",41242.98,41500.75,40985.21,41500.75,158550],["2013-11-11",41242.98,41500.75,40985.21,41500.75,391680],["2013-11-12",41242.98,41242.98,40727.44,41242.98,435120],["2013-11-13",41242.98,41242.98,40727.44,41242.98,223260],["2013-11-14",40985.21,41242.98,40985.21,41242.98,117560],["2013-11-15",40985.21,41242.98,40985.21,41242.98,123680],["2013-11-18",41242.98,42789.59,41242.98,42016.29,424650],["2013-11-19",42531.82,42531.82,42016.29,42016.29,171740],["2013-11-20",42016.29,42016.29,41500.75,41758.52,363820],["2013-11-21",41758.52,41758.52,41242.98,41242.98,283300],["2013-11-22",41500.75,41500.75,41242.98,41242.98,497600],["2013-11-25",41500.75,42531.82,41242.98,42274.06,649650],["2013-11-26",42274.06,43305.13,41758.52,43305.13,951760],["2013-11-27",43305.13,43562.9,42789.59,43047.36,217460],["2013-11-28",42789.59,43047.36,42274.06,42531.82,123890],["2013-11-29",42274.06,42789.59,42274.06,42531.82,104520],["2013-12-02",42531.82,42531.82,42274.06,42274.06,68200],["2013-12-03",42274.06,43047.36,42274.06,42789.59,263600],["2013-12-04",43047.36,43047.36,42531.82,42531.82,45240],["2013-12-05",42531.82,42531.82,42016.29,42274.06,123380],["2013-12-06",42274.06,42531.82,42016.29,42016.29,104970],["2013-12-09",44851.74,44851.74,44336.2,44851.74,1873950],["2013-12-10",45625.05,46913.89,45109.51,45109.51,369880],["2013-12-11",45367.28,45367.28,44078.44,44078.44,233870],["2013-12-12",43820.67,44851.74,43820.67,44851.74,280310],["2013-12-13",44851.74,45109.51,44336.2,44336.2,232120],["2013-12-16",44078.44,44336.2,43562.9,43820.67,267530],["2013-12-17",43820.67,44336.2,43820.67,44078.44,176960],["2013-12-18",44078.44,44336.2,43562.9,44078.44,94370],["2013-12-19",43820.67,44336.2,43820.67,43820.67,165590],["2013-12-20",44078.44,44851.74,43562.9,44851.74,1999120],["2013-12-23",44336.2,44336.2,43562.9,44078.44,298650],["2013-12-24",43820.67,44078.44,43562.9,43820.67,185210],["2013-12-25",43562.9,44078.44,43562.9,43820.67,131630],["2013-12-26",43820.67,43820.67,43562.9,43562.9,2059250],["2013-12-27",43305.13,43820.67,43305.13,43305.13,32130],["2013-12-30",43305.13,43562.9,42531.82,42531.82,144730],["2013-12-31",42531.82,43047.36,42274.06,42531.82,101020],["2014-01-02",42789.59,42789.59,42016.29,42274.06,1992560],["2014-01-03",42274.06,42531.82,42016.29,42016.29,48500],["2014-01-06",42274.06,42531.82,42016.29,42274.06,119510],["2014-01-07",42274.06,43047.36,42274.06,42531.82,1621200],["2014-01-08",43047.36,43562.9,42531.82,43562.9,153340],["2014-01-09",43562.9,43820.67,43562.9,43820.67,150970],["2014-01-10",44078.44,44851.74,44078.44,44336.2,2546040],["2014-01-13",44336.2,44593.97,44078.44,44336.2,118640],["2014-01-14",44336.2,44593.97,44078.44,44336.2,134720],["2014-01-15",44593.97,44851.74,44336.2,44593.97,139580],["2014-01-16",44851.74,46140.58,44851.74,46140.58,1939730],["2014-01-17",46398.35,49233.81,46398.35,49233.81,847000],["2014-01-20",50007.11,52584.8,50007.11,51038.19,643890],["2014-01-21",51038.19,51038.19,48976.04,49749.35,1446019],["2014-01-22",50007.11,50007.11,47429.43,47687.2,235210],["2014-01-23",47429.43,48718.27,47171.66,48460.5,381720],["2014-01-24",48718.27,50007.11,48460.5,50007.11,222800],["2014-01-27",49491.58,49491.58,48202.73,48976.04,166430],["2014-02-06",47944.96,48460.5,47429.43,47429.43,334740],["2014-02-07",47429.43,47944.96,46656.12,46656.12,361760],["2014-02-10",46656.12,47429.43,46656.12,47171.66,89050],["2014-02-11",47429.43,48460.5,47429.43,47429.43,221170],["2014-02-12",47429.43,47944.96,47171.66,47687.2,156760],["2014-02-13",48460.5,48976.04,47687.2,48460.5,280980],["2014-02-14",48202.73,48976.04,48202.73,48202.73,74410],["2014-02-17",48460.5,48460.5,47429.43,47944.96,232920],["2014-02-18",47687.2,47944.96,47429.43,47687.2,192910],["2014-02-19",47687.2,48460.5,47687.2,48460.5,328980],["2014-02-20",48460.5,49233.81,47944.96,48718.27,455000],["2014-02-21",48460.5,49491.58,48460.5,48976.04,287340],["2014-02-24",48460.5,49749.35,48460.5,49749.35,282900],["2014-02-25",49749.35,52584.8,49749.35,51553.73,830970],["2014-02-26",52069.26,52069.26,50780.42,51553.73,180060],["2014-02-27",51038.19,52069.26,50522.65,50522.65,324330],["2014-02-28",50264.88,53100.34,50264.88,52584.8,508920],["2014-03-03",52584.8,52584.8,50007.11,50007.11,309500],["2014-03-04",49749.35,50264.88,48460.5,49749.35,304540],["2014-03-05",50522.65,50780.42,49749.35,50264.88,1089400],["2014-03-06",50007.11,50780.42,50007.11,50522.65,221980],["2014-03-07",50522.65,50780.42,50007.11,50007.11,75540],["2014-03-10",50007.11,51038.19,50007.11,50522.65,146510],["2014-03-11",50522.65,51038.19,50264.88,51038.19,114670],["2014-03-12",51038.19,52069.26,50780.42,51038.19,324300],["2014-03-13",50780.42,51553.73,50780.42,51295.96,509760],["2014-03-14",51295.96,52584.8,51038.19,52069.26,561580],["2014-03-17",55678.02,55678.02,55678.02,55678.02,1728150],["2014-03-18",57740.17,58255.71,55678.02,55678.02,2921630],["2014-03-19",55162.49,56193.56,55162.49,55678.02,443130],["2014-03-20",55678.02,55678.02,54131.41,54131.41,374660],["2014-03-21",53615.87,54131.41,53100.34,53100.34,5340000],["2014-03-24",52584.8,53100.34,51038.19,51553.73,370320],["2014-03-25",51553.73,53100.34,51295.96,51295.96,486700],["2014-03-26",51295.96,51553.73,50264.88,50264.88,1521470],["2014-03-27",50264.88,50522.65,49491.58,50007.11,240510],["2014-03-28",50007.11,51295.96,49749.35,51295.96,159820],["2014-03-31",51295.96,51295.96,50007.11,50007.11,142520],["2014-04-01",50007.11,50007.11,48460.5,48976.04,177440],["2014-04-02",48718.27,49491.58,47171.66,47944.96,291400],["2014-04-03",48460.5,48718.27,47944.96,48202.73,119190],["2014-04-04",48460.5,48718.27,48202.73,48202.73,115290],["2014-04-07",48202.73,48718.27,48202.73,48718.27,143610],["2014-04-08",48718.27,50007.11,48718.27,49491.58,173460],["2014-04-10",50007.11,50264.88,49233.81,50007.11,203600],["2014-04-11",49749.35,52584.8,48976.04,50522.65,496530],["2014-04-14",51038.19,51038.19,49491.58,49491.58,103120],["2014-04-15",50007.11,50522.65,49491.58,49749.35,465880],["2014-04-16",49491.58,49749.35,47944.96,48718.27,238480],["2014-04-17",48976.04,49749.35,48718.27,49233.81,93950],["2014-04-18",49233.81,49491.58,46140.58,46140.58,40870],["2014-04-21",46140.58,47429.43,46140.58,46398.35,90030],["2014-04-22",46913.89,47687.2,46398.35,47687.2,245800],["2014-04-23",47429.43,49233.81,47429.43,48976.04,132800],["2014-04-24",48976.04,49233.81,48460.5,49233.81,71400],["2014-04-25",49233.81,49749.35,48718.27,49749.35,963700],["2014-04-28",49749.35,50007.11,48202.73,48202.73,81830],["2014-04-29",47944.96,49491.58,47944.96,49491.58,27710],["2014-05-05",48718.27,49491.58,46913.89,46913.89,128110],["2014-05-06",46913.89,47429.43,46656.12,47171.66,174370],["2014-05-07",47429.43,48718.27,47429.43,48202.73,135570],["2014-05-08",47944.96,48460.5,44851.74,44851.74,222570],["2014-05-09",43820.67,46398.35,43820.67,46398.35,367480],["2014-05-12",44851.74,46913.89,44593.97,46913.89,990620],["2014-05-13",46398.35,46913.89,45882.82,46398.35,419510],["2014-05-14",45367.28,46913.89,45367.28,46656.12,526270],["2014-05-15",46913.89,47687.2,45882.82,47171.66,422850],["2014-05-16",47429.43,47429.43,46913.89,47171.66,273890],["2014-05-19",47687.2,47687.2,46656.12,47687.2,1221880],["2014-05-20",47687.2,47944.96,47171.66,47429.43,41760],["2014-05-21",47687.2,47687.2,46656.12,46656.12,137550],["2014-05-22",46398.35,46913.89,46140.58,46140.58,812040],["2014-05-23",46398.35,46656.12,46140.58,46140.58,55720],["2014-05-26",46656.12,46913.89,46140.58,46913.89,76030],["2014-05-27",46398.35,47687.2,46398.35,47687.2,89880],["2014-05-28",47944.96,48976.04,47687.2,48976.04,150680],["2014-05-29",48976.04,50264.88,48976.04,50007.11,280950],["2014-05-30",50522.65,51038.19,50264.88,50780.42,755110],["2014-06-02",49749.35,51038.19,49749.35,50780.42,229020],["2014-06-03",50522.65,51295.96,50522.65,51295.96,184340],["2014-06-04",51553.73,51553.73,50522.65,51038.19,122087],["2014-06-05",50780.42,50780.42,50007.11,50007.11,76150],["2014-06-06",50780.42,50780.42,49749.35,50264.88,22360],["2014-06-09",50007.11,50522.65,50007.11,50007.11,15720],["2014-06-10",49749.35,51038.19,49749.35,50780.42,75940],["2014-06-11",51295.96,51295.96,50522.65,50522.65,63000],["2014-06-12",50522.65,51038.19,50007.11,51038.19,85470],["2014-06-13",50780.42,51295.96,50522.65,50780.42,44600],["2014-06-16",50780.42,51295.96,50780.42,51295.96,232360],["2014-06-17",51295.96,51295.96,50007.11,50007.11,91030],["2014-06-18",50007.11,50780.42,49233.81,49233.81,77630],["2014-06-19",48976.04,50007.11,47944.96,48718.27,78850],["2014-06-20",49491.58,49491.58,45625.05,45625.05,734130],["2014-06-23",46398.35,47687.2,46398.35,47429.43,235190],["2014-06-24",47429.43,47687.2,47429.43,47687.2,172790],["2014-06-25",47687.2,47687.2,46913.89,47429.43,257640],["2014-06-26",47429.43,47687.2,47171.66,47171.66,350120],["2014-06-27",47687.2,47687.2,46913.89,47171.66,49150],["2014-06-30",47429.43,47429.43,46656.12,46656.12,26750],["2014-07-01",46913.89,47429.43,46913.89,47171.66,71000],["2014-07-02",47171.66,47687.2,46913.89,47687.2,127400],["2014-07-03",47687.2,47687.2,47171.66,47429.43,46380],["2014-07-04",47429.43,47944.96,47171.66,47171.66,159500],["2014-07-07",47171.66,47687.2,47171.66,47687.2,83010],["2014-07-08",47944.96,47944.96,47429.43,47944.96,119560],["2014-07-09",47944.96,48460.5,47687.2,48202.73,245550],["2014-07-10",48202.73,48202.73,47171.66,47687.2,206000],["2014-07-11",47687.2,47687.2,46913.89,47171.66,175810],["2014-07-14",47171.66,47429.43,46913.89,46913.89,134220],["2014-07-15",47171.66,47429.43,46913.89,46913.89,170690],["2014-07-16",47429.43,47687.2,46656.12,47429.43,148490],["2014-07-17",47171.66,47944.96,47171.66,47429.43,424917],["2014-07-18",47687.2,47944.96,47687.2,47944.96,239000],["2014-07-21",47944.96,47944.96,47171.66,47429.43,170140],["2014-07-22",47687.2,47687.2,46913.89,47171.66,272860],["2014-07-23",47429.43,47429.43,47171.66,47171.66,46210],["2014-07-24",47171.66,47944.96,47171.66,47429.43,147440],["2014-07-25",47429.43,47687.2,46656.12,46656.12,296770],["2014-07-28",46656.12,46656.12,45882.82,46140.58,104340],["2014-07-29",46140.58,46913.89,45882.82,46913.89,80750],["2014-07-30",46398.35,46913.89,45109.51,45625.05,532220],["2014-07-31",45367.28,46140.58,45367.28,45882.82,243730],["2014-08-01",45882.82,45882.82,45109.51,45625.05,69140],["2014-08-04",45109.51,45625.05,45109.51,45367.28,88690],["2014-08-05",45367.28,45882.82,45109.51,45367.28,435700],["2014-08-06",45625.05,46656.12,45367.28,45625.05,1810150],["2014-08-07",45367.28,45882.82,45109.51,45109.51,245360],["2014-08-08",45109.51,45882.82,44851.74,45625.05,1007960],["2014-08-11",45109.51,45625.05,44593.97,44593.97,416620],["2014-08-12",44593.97,44851.74,43562.9,44336.2,522720],["2014-08-13",44336.2,44593.97,43820.67,44078.44,198470],["2014-08-14",44593.97,44593.97,44078.44,44336.2,317820],["2014-08-15",43820.67,44078.44,42789.59,42789.59,482010],["2014-08-18",43047.36,43820.67,42531.82,42789.59,283000],["2014-08-19",43047.36,43047.36,42016.29,42274.06,816460],["2014-08-20",42274.06,43305.13,42274.06,42789.59,394730],["2014-08-21",42789.59,43562.9,42789.59,43562.9,334290],["2014-08-22",43562.9,44336.2,43305.13,44078.44,555690],["2014-08-25",44078.44,44336.2,43820.67,44078.44,982620],["2014-08-26",43820.67,44078.44,43305.13,43562.9,234820],["2014-08-27",43562.9,43820.67,42789.59,43047.36,235940],["2014-08-28",43047.36,43305.13,42789.59,43047.36,81470],["2014-08-29",43047.36,43820.67,43047.36,43820.67,249840],["2014-09-03",44336.2,44336.2,43820.67,43820.67,761660],["2014-09-04",43820.67,44078.44,43562.9,43820.67,886530],["2014-09-05",43305.13,43562.9,42531.82,43305.13,371700],["2014-09-08",43562.9,43562.9,43047.36,43305.13,701170],["2014-09-09",43047.36,43305.13,42789.59,43047.36,310630],["2014-09-10",43047.36,43047.36,42274.06,42789.59,357780],["2014-09-11",42789.59,42789.59,42531.82,42789.59,123790],["2014-09-12",42789.59,43047.36,42531.82,42789.59,201680],["2014-09-15",43047.36,43562.9,42789.59,43047.36,831960],["2014-09-16",43047.36,43305.13,42789.59,42789.59,689850],["2014-09-17",43047.36,43047.36,42531.82,42531.82,1289120],["2014-09-18",42531.82,43820.67,42531.82,42789.59,1272230],["2014-09-19",43305.13,43305.13,42789.59,43305.13,5851540],["2014-09-22",43047.36,43047.36,42531.82,42531.82,717670],["2014-09-23",42789.59,43047.36,42531.82,42531.82,1534720],["2014-09-24",42531.82,43047.36,42531.82,42789.59,4103199],["2014-09-25",42789.59,43047.36,42016.29,43047.36,191010],["2014-09-26",43305.13,43305.13,42531.82,42531.82,1052020],["2014-09-29",42531.82,42789.59,42016.29,42016.29,3551719],["2014-09-30",42274.06,42531.82,42016.29,42274.06,78700],["2014-10-01",42789.59,43305.13,42531.82,42789.59,399790],["2014-10-02",42789.59,42789.59,42274.06,42274.06,92420],["2014-10-03",42274.06,42531.82,42016.29,42274.06,93820],["2014-10-06",42274.06,42531.82,42016.29,42531.82,100130],["2014-10-07",42274.06,42531.82,42016.29,42274.06,42820],["2014-10-08",42274.06,42531.82,42016.29,42274.06,83660],["2014-10-09",42274.06,42531.82,42016.29,42274.06,28940],["2014-10-10",42274.06,42531.82,42016.29,42016.29,144170],["2014-10-13",42016.29,42274.06,41758.52,41758.52,73360],["2014-10-14",41758.52,41758.52,41242.98,41758.52,160960],["2014-10-15",41242.98,41758.52,40985.21,41758.52,188930],["2014-10-16",41242.98,41242.98,40469.67,40727.44,334340],["2014-10-17",40469.67,40727.44,38149.76,40469.67,586840],["2014-10-20",39954.14,41242.98,39180.83,40985.21,300730],["2014-10-21",40985.21,41500.75,40727.44,41242.98,1238230],["2014-10-22",41242.98,41500.75,40985.21,41242.98,393410],["2014-10-23",41242.98,41242.98,40727.44,41242.98,207050],["2014-10-24",40727.44,41242.98,40727.44,41242.98,249330],["2014-10-27",41242.98,41242.98,40469.67,40469.67,345682],["2014-10-28",40211.91,40727.44,40211.91,40469.67,1562000],["2014-10-29",40211.91,40985.21,40211.91,40727.44,103270],["2014-10-30",40985.21,41242.98,40727.44,40727.44,127350],["2014-10-31",40985.21,42016.29,40727.44,42016.29,392410],["2014-11-03",42274.06,42274.06,42016.29,42016.29,95290],["2014-11-04",41758.52,42274.06,41242.98,41242.98,58710],["2014-11-05",41758.52,42274.06,41758.52,41758.52,309850],["2014-11-06",41758.52,42274.06,41758.52,42274.06,371040],["2014-11-07",42531.82,44078.44,42016.29,44078.44,663420],["2014-11-10",43820.67,45367.28,43820.67,44078.44,901440],["2014-11-11",43820.67,44078.44,43047.36,43047.36,290020],["2014-11-12",43047.36,43562.9,42789.59,42789.59,78550],["2014-11-13",43047.36,43047.36,42531.82,42531.82,99560],["2014-11-14",42531.82,43047.36,42531.82,43047.36,1358410],["2014-11-17",43047.36,43562.9,43047.36,43305.13,35080],["2014-11-18",43305.13,43305.13,41758.52,41758.52,1199630],["2014-11-19",41758.52,42531.82,41242.98,41242.98,108230],["2014-11-20",42016.29,42016.29,41242.98,41500.75,192270],["2014-11-21",41500.75,42531.82,41500.75,42274.06,72010],["2014-11-24",41500.75,41758.52,40985.21,40985.21,85930],["2014-11-25",41500.75,42531.82,41242.98,42531.82,523690],["2014-11-26",42531.82,43305.13,42274.06,42531.82,381860],["2014-11-27",42016.29,42274.06,41242.98,41758.52,51270],["2014-11-28",41758.52,42274.06,41500.75,41500.75,59820],["2014-12-01",42274.06,42274.06,41500.75,42274.06,219510],["2014-12-02",41758.52,42274.06,41500.75,41500.75,59090],["2014-12-03",41500.75,42016.29,41500.75,41500.75,58960],["2014-12-04",42016.29,42016.29,41758.52,41758.52,55090],["2014-12-05",42016.29,42789.59,41758.52,42531.82,354990],["2014-12-08",42274.06,43820.67,42274.06,43562.9,315560],["2014-12-09",43562.9,44593.97,43305.13,43562.9,516420],["2014-12-10",43562.9,43820.67,43047.36,43305.13,121240],["2014-12-11",42789.59,43305.13,41758.52,41758.52,377890],["2014-12-12",42274.06,42531.82,41758.52,42016.29,53060],["2014-12-15",42016.29,43305.13,42016.29,42016.29,194120],["2014-12-16",42274.06,42274.06,41500.75,41758.52,80450],["2014-12-17",41500.75,41758.52,40727.44,40727.44,341360],["2014-12-18",40727.44,40727.44,40211.91,40727.44,557480],["2014-12-19",39954.14,40211.91,38665.29,39954.14,2769470],["2014-12-22",39954.14,41242.98,39954.14,41242.98,59610],["2014-12-23",41242.98,42274.06,41242.98,42016.29,57520],["2014-12-24",42274.06,43047.36,42274.06,43047.36,2662470],["2014-12-25",42531.82,43047.36,42274.06,42531.82,55910],["2014-12-26",42274.06,42531.82,41758.52,41758.52,99580],["2014-12-29",42274.06,42274.06,41758.52,42274.06,4248050],["2014-12-30",41758.52,42531.82,41758.52,41758.52,14610],["2014-12-31",41758.52,43047.36,41758.52,42789.59,166240],["2015-01-05",43305.13,43562.9,43047.36,43047.36,144510],["2015-01-06",43305.13,43820.67,42789.59,43562.9,165250],["2015-01-07",43305.13,43820.67,43305.13,43562.9,120290],["2015-01-08",43562.9,43820.67,43305.13,43562.9,134780],["2015-01-09",43562.9,43820.67,43305.13,43562.9,426010],["2015-01-12",43562.9,44336.2,43562.9,44078.44,328310],["2015-01-13",44078.44,44336.2,43820.67,44078.44,45490],["2015-01-14",44078.44,44078.44,43562.9,43820.67,90770],["2015-01-15",43562.9,43562.9,42789.59,43562.9,147100],["2015-01-16",42789.59,43820.67,42789.59,43820.67,198180],["2015-01-19",43820.67,43820.67,43047.36,43820.67,13290],["2015-01-20",43820.67,44078.44,43047.36,43047.36,2045150],["2015-01-21",43305.13,43305.13,42789.59,42789.59,4482590],["2015-01-22",43047.36,43047.36,42531.82,43047.36,678600],["2015-01-23",43047.36,43305.13,43047.36,43047.36,73350],["2015-01-26",43047.36,43562.9,43047.36,43047.36,5680360],["2015-01-27",43047.36,43305.13,42531.82,42789.59,81070],["2015-01-28",43047.36,43047.36,42274.06,43047.36,417300],["2015-01-29",43047.36,43047.36,42531.82,42531.82,10820],["2015-01-30",42789.59,43305.13,42531.82,43305.13,119570],["2015-02-02",43305.13,43305.13,42531.82,42531.82,67020],["2015-02-03",42274.06,42531.82,41758.52,41758.52,37120],["2015-02-04",41758.52,42274.06,40727.44,42016.29,105860],["2015-02-05",41242.98,42016.29,41242.98,42016.29,97330],["2015-02-06",41758.52,42274.06,41500.75,42016.29,591880],["2015-02-09",42016.29,42531.82,42016.29,42016.29,79360],["2015-02-10",42531.82,42531.82,42016.29,42016.29,253210],["2015-02-11",42016.29,43047.36,42016.29,42274.06,636510],["2015-02-12",42274.06,43305.13,42274.06,43047.36,134180],["2015-02-13",43047.36,43562.9,42789.59,43562.9,134690],["2015-02-24",43820.67,44336.2,43820.67,44336.2,365530],["2015-02-25",44336.2,44336.2,44078.44,44336.2,229100],["2015-02-26",44336.2,44851.74,44078.44,44851.74,355870],["2015-02-27",44851.74,44851.74,44078.44,44078.44,281680],["2015-03-02",44078.44,44593.97,44078.44,44593.97,181830],["2015-03-03",44851.74,46913.89,44593.97,46398.35,498320],["2015-03-04",46913.89,46913.89,46140.58,46140.58,263570],["2015-03-05",45882.82,46140.58,45625.05,45625.05,231100],["2015-03-06",45367.28,46140.58,45367.28,45367.28,166270],["2015-03-09",45367.28,46398.35,45109.51,45367.28,116950],["2015-03-10",44336.2,45367.28,44336.2,45109.51,234220],["2015-03-11",45367.28,45367.28,44593.97,44851.74,77110],["2015-03-12",45882.82,45882.82,44593.97,45109.51,69460],["2015-03-13",45367.28,45367.28,44851.74,44851.74,31350],["2015-03-16",43562.9,44851.74,43562.9,43820.67,31770],["2015-03-17",43047.36,43820.67,42789.59,43305.13,104070],["2015-03-18",43047.36,43820.67,43047.36,43305.13,78050],["2015-03-19",43820.67,43820.67,42531.82,42531.82,429920],["2015-03-20",42531.82,42789.59,40727.44,40727.44,1804710],["2015-03-23",40985.21,42016.29,40985.21,41758.52,782230],["2015-03-24",41758.52,42274.06,41242.98,41500.75,68630],["2015-03-25",40985.21,41242.98,40211.91,40727.44,538530],["2015-03-26",40469.67,40727.44,39438.6,39696.37,591170],["2015-03-27",39696.37,39696.37,38665.29,39696.37,525320],["2015-03-30",38923.06,39696.37,38923.06,39696.37,1505123],["2015-03-31",39696.37,39954.14,39180.83,39696.37,310390],["2015-04-01",39438.6,39696.37,38665.29,38665.29,470880],["2015-04-02",39180.83,39180.83,38665.29,38665.29,182450],["2015-04-03",38923.06,39438.6,38665.29,38665.29,499450],["2015-04-06",39180.83,39180.83,38407.53,38407.53,123110],["2015-04-07",38407.53,38665.29,37634.22,38407.53,137510],["2015-04-08",38407.53,38407.53,37376.45,38407.53,277580],["2015-04-09",38407.53,39180.83,38149.76,38665.29,111500],["2015-04-10",38665.29,39696.37,38665.29,38665.29,3593880],["2015-04-13",38665.29,40727.44,38665.29,40727.44,272990],["2015-04-14",39954.14,41758.52,39954.14,40985.21,666940],["2015-04-15",40985.21,41758.52,40727.44,41500.75,1730720],["2015-04-16",41758.52,42016.29,40985.21,40985.21,173880],["2015-04-17",40727.44,41500.75,40727.44,41242.98,230710],["2015-04-20",41500.75,41758.52,41242.98,41500.75,98780],["2015-04-21",41758.52,41758.52,41242.98,41500.75,113620],["2015-04-22",41758.52,41758.52,41500.75,41758.52,77210],["2015-04-23",41500.75,42016.29,41500.75,41758.52,97820],["2015-04-24",41758.52,42016.29,41758.52,42016.29,92090],["2015-04-27",42531.82,42789.59,41758.52,41758.52,127950],["2015-05-04",42274.06,42274.06,39696.37,41242.98,193200],["2015-05-05",41500.75,41500.75,40469.67,41242.98,100710],["2015-05-06",41242.98,41758.52,40211.91,41500.75,117740],["2015-05-07",41758.52,42274.06,41500.75,42274.06,144180],["2015-05-08",42016.29,42531.82,41758.52,42531.82,167370],["2015-05-11",42531.82,43305.13,42531.82,42531.82,201240],["2015-05-12",42274.06,42274.06,40727.44,40727.44,93750],["2015-05-13",40727.44,41242.98,40727.44,41242.98,1450],["2015-05-14",41242.98,41242.98,40727.44,41242.98,101040],["2015-05-15",41242.98,41500.75,40211.91,40211.91,60210],["2015-05-18",40985.21,40985.21,39954.14,39954.14,1947590],["2015-05-19",39954.14,40727.44,39696.37,39696.37,152760],["2015-05-20",40211.91,40727.44,40211.91,40469.67,25070],["2015-05-21",40469.67,41242.98,40211.91,41242.98,77390],["2015-05-22",41242.98,42016.29,40469.67,42016.29,312540],["2015-05-25",42274.06,42789.59,41500.75,42531.82,129490],["2015-05-26",42531.82,43562.9,42531.82,43047.36,551810],["2015-05-27",43047.36,43562.9,42789.59,43305.13,260660],["2015-05-28",43305.13,43562.9,43047.36,43562.9,1353710],["2015-05-29",43562.9,43562.9,43305.13,43305.13,284200],["2015-06-01",43305.13,43562.9,43047.36,43305.13,265770],["2015-06-02",43305.13,43305.13,43047.36,43047.36,55130],["2015-06-03",42274.06,43047.36,41242.98,41500.75,89000],["2015-06-04",41500.75,41758.52,40727.44,40985.21,86400],["2015-06-05",41758.52,41758.52,41242.98,41500.75,2800],["2015-06-08",41242.98,41758.52,40985.21,40985.21,31750],["2015-06-09",40985.21,41500.75,40727.44,40727.44,15400],["2015-06-10",41500.75,41500.75,40727.44,41242.98,64730],["2015-06-11",41242.98,41500.75,40985.21,41500.75,55840],["2015-06-12",41500.75,41758.52,40985.21,40985.21,49830],["2015-06-15",40985.21,40985.21,40469.67,40727.44,75540],["2015-06-16",40985.21,40985.21,40469.67,40469.67,2029270],["2015-06-17",40211.91,40469.67,40211.91,40211.91,450560],["2015-06-18",40211.91,40211.91,39696.37,39954.14,49970],["2015-06-19",40211.91,40469.67,39180.83,39180.83,683780],["2015-06-22",40211.91,41242.98,40211.91,41242.98,693160],["2015-06-23",41242.98,41500.75,40985.21,41242.98,100040],["2015-06-24",40727.44,40985.21,40469.67,40727.44,73620],["2015-06-25",40469.67,40727.44,39438.6,40727.44,131600],["2015-06-26",39954.14,40727.44,39954.14,40727.44,83130],["2015-06-29",40211.91,41242.98,40211.91,41242.98,475310],["2015-06-30",40985.21,41758.52,40985.21,41758.52,825430],["2015-07-01",41242.98,42274.06,41242.98,42016.29,436730],["2015-07-02",41758.52,43047.36,41758.52,43047.36,599980],["2015-07-03",43047.36,43305.13,43047.36,43305.13,643950],["2015-07-06",43305.13,44851.74,42789.59,44851.74,1010250],["2015-07-07",45109.51,45625.05,44336.2,45625.05,540910],["2015-07-08",45367.28,45625.05,44336.2,44593.97,644590],["2015-07-09",43820.67,44851.74,43562.9,44593.97,615230],["2015-07-10",45109.51,45109.51,44593.97,44851.74,290670],["2015-07-13",44851.74,45109.51,44336.2,45109.51,326520],["2015-07-14",45109.51,47429.43,45109.51,47429.43,780490],["2015-07-15",47944.96,49749.35,47944.96,49749.35,1021490],["2015-07-16",48976.04,49491.58,47944.96,47944.96,244630],["2015-07-17",47687.2,48718.27,47171.66,48718.27,147370],["2015-07-20",47171.66,48460.5,47171.66,48460.5,211130],["2015-07-21",48460.5,48460.5,46140.58,46398.35,286220],["2015-07-22",46656.12,48202.73,46656.12,47944.96,278150],["2015-07-23",47429.43,47687.2,47171.66,47687.2,194950],["2015-07-24",47944.96,48202.73,47171.66,48202.73,257470],["2015-07-27",48460.5,48460.5,47687.2,47687.2,118030],["2015-07-28",47429.43,48202.73,47171.66,47429.43,372170],["2015-07-29",47429.43,47687.2,46398.35,46398.35,208580],["2015-07-30",46398.35,47429.43,46398.35,47429.43,143390],["2015-07-31",47429.43,47687.2,46398.35,46398.35,98300],["2015-08-03",46398.35,47429.43,45882.82,45882.82,169770],["2015-08-04",45882.82,45882.82,43305.13,43562.9,749800],["2015-08-05",44336.2,44851.74,44078.44,44078.44,214130],["2015-08-06",44078.44,44851.74,43305.13,43562.9,162310],["2015-08-07",44078.44,44593.97,43562.9,44593.97,82370],["2015-08-10",43562.9,44593.97,43562.9,44336.2,59420],["2015-08-11",44336.2,45367.28,44078.44,44851.74,787517],["2015-08-12",44851.74,44851.74,43820.67,44851.74,558670],["2015-08-13",44336.2,44851.74,44078.44,44078.44,557180],["2015-08-14",43820.67,44336.2,43820.67,44336.2,147220],["2015-08-17",44336.2,45625.05,44336.2,45625.05,203600],["2015-08-18",45882.82,46398.35,45367.28,45367.28,825640],["2015-08-19",45109.51,45109.51,43820.67,43820.67,86100],["2015-08-20",43820.67,44078.44,43047.36,43305.13,174000],["2015-08-21",42531.82,43305.13,41500.75,42789.59,285120],["2015-08-24",42531.82,42531.82,39954.14,40727.44,734230],["2015-08-25",39438.6,40727.44,38665.29,40727.44,395170],["2015-08-26",40727.44,40727.44,39954.14,40211.91,358920],["2015-08-27",40727.44,40985.21,40469.67,40727.44,672670],["2015-08-28",40727.44,42789.59,40727.44,42789.59,252540],["2015-08-31",42789.59,42789.59,41242.98,41500.75,276370],["2015-09-01",40985.21,41500.75,40469.67,40469.67,112990],["2015-09-03",40469.67,40469.67,39696.37,39954.14,486900],["2015-09-04",40211.91,41758.52,39438.6,41758.52,254620],["2015-09-07",41758.52,41758.52,39954.14,40211.91,5597045],["2015-09-08",40469.67,40469.67,39696.37,40469.67,179400],["2015-09-09",40727.44,40727.44,39954.14,40469.67,96910],["2015-09-10",39954.14,40727.44,39954.14,39954.14,392840],["2015-09-11",40211.91,40211.91,38923.06,39180.83,268800],["2015-09-14",38923.06,39180.83,37634.22,38665.29,366620],["2015-09-15",38407.53,38407.53,37118.68,37891.99,665500],["2015-09-16",38149.76,39180.83,38149.76,39180.83,699790],["2015-09-17",39438.6,39696.37,39180.83,39180.83,129910],["2015-09-18",39438.6,39438.6,38149.76,38149.76,1458050],["2015-09-21",38407.53,38923.06,37891.99,38665.29,213050],["2015-09-22",38665.29,38665.29,38149.76,38407.53,112070],["2015-09-23",38407.53,38407.53,37634.22,38149.76,294950],["2015-09-24",38407.53,38923.06,37891.99,38149.76,488030],["2015-09-25",38149.76,38149.76,37634.22,38149.76,6273070],["2015-09-28",38149.76,38407.53,37376.45,38149.76,272880],["2015-09-29",37634.22,37891.99,37376.45,37891.99,125710],["2015-09-30",37634.22,38149.76,37634.22,38149.76,431280],["2015-10-01",37891.99,39180.83,37891.99,38407.53,1479380],["2015-10-02",38407.53,38665.29,38149.76,38149.76,131360],["2015-10-05",38149.76,38407.53,37634.22,38149.76,352993],["2015-10-06",38149.76,38407.53,37891.99,38149.76,621550],["2015-10-07",38407.53,38923.06,38149.76,38149.76,1249850],["2015-10-08",37891.99,38407.53,37891.99,38149.76,851940],["2015-10-09",38407.53,38665.29,38149.76,38149.76,485450],["2015-10-12",38149.76,38407.53,37891.99,38149.76,4571480],["2015-10-13",38149.76,38407.53,37891.99,38149.76,499180],["2015-10-14",38149.76,38149.76,37891.99,38149.76,464990],["2015-10-15",38407.53,38407.53,37891.99,38149.76,291440],["2015-10-16",38149.76,39438.6,37891.99,38407.53,1093210],["2015-10-19",38665.29,38923.06,38407.53,38407.53,260820],["2015-10-20",38665.29,38665.29,37634.22,38149.76,437050],["2015-10-21",37891.99,38149.76,37634.22,38149.76,365430],["2015-10-22",37891.99,38407.53,37891.99,38149.76,103550],["2015-10-23",38149.76,38407.53,37891.99,38149.76,98100],["2015-10-26",38149.76,38149.76,37634.22,37891.99,386860],["2015-10-27",37634.22,38149.76,37376.45,38149.76,271830],["2015-10-28",37891.99,38149.76,37376.45,38149.76,255940],["2015-10-29",37891.99,38407.53,37634.22,37891.99,630820],["2015-10-30",37634.22,38149.76,37634.22,38149.76,952770],["2015-11-02",38149.76,38149.76,37634.22,37891.99,273820],["2015-11-03",37634.22,37891.99,37634.22,37891.99,291740],["2015-11-04",38149.76,39438.6,37891.99,38407.53,1006430],["2015-11-05",38665.29,38665.29,38149.76,38149.76,54650],["2015-11-06",38149.76,38407.53,37891.99,38407.53,130670],["2015-11-09",38149.76,38407.53,37634.22,38149.76,502620],["2015-11-10",38149.76,38149.76,37376.45,37891.99,487210],["2015-11-11",37634.22,37891.99,37376.45,37891.99,363150],["2015-11-12",37634.22,37891.99,37118.68,37891.99,987880],["2015-11-13",37376.45,37891.99,37118.68,37891.99,1001760],["2015-11-16",37634.22,37891.99,36860.91,37891.99,1542220],["2015-11-17",37634.22,37891.99,37118.68,37891.99,1430700],["2015-11-18",37376.45,37891.99,37376.45,37634.22,541670],["2015-11-19",37376.45,37634.22,37376.45,37634.22,772000],["2015-11-20",37376.45,37634.22,37376.45,37376.45,1181700],["2015-11-23",37118.68,37634.22,36860.91,36860.91,129960],["2015-11-24",36860.91,37118.68,35829.84,36345.38,1782410],["2015-11-25",36345.38,36345.38,35829.84,36345.38,530220],["2015-11-26",36087.61,36603.15,35829.84,36087.61,372390],["2015-11-27",35829.84,36087.61,35572.07,35572.07,176500],["2015-11-30",35572.07,36087.61,35314.3,36087.61,2203320],["2015-12-01",35829.84,36345.38,35572.07,36345.38,510310],["2015-12-02",36087.61,36603.15,35829.84,36603.15,398410],["2015-12-03",36603.15,36860.91,36345.38,36860.91,3857530],["2015-12-04",36860.91,37118.68,36603.15,37118.68,436430],["2015-12-07",37118.68,37118.68,36345.38,37118.68,385540],["2015-12-08",36603.15,37118.68,36603.15,37118.68,176180],["2015-12-09",36860.91,37118.68,36603.15,36860.91,775490],["2015-12-10",36603.15,36860.91,36087.61,36860.91,500500],["2015-12-11",36860.91,36860.91,36345.38,36603.15,387560],["2015-12-14",36345.38,36603.15,35829.84,35829.84,410270],["2015-12-15",35572.07,35829.84,35314.3,35829.84,426500],["2015-12-16",35829.84,35829.84,35314.3,35572.07,469570],["2015-12-17",35572.07,35572.07,34798.76,35056.53,1091730],["2015-12-18",34798.76,37118.68,34541.0,36603.15,4054410],["2015-12-21",36345.38,36345.38,35056.53,35056.53,3653570],["2015-12-22",35056.53,35829.84,34798.76,35056.53,894970],["2015-12-23",34541.0,35572.07,34541.0,35572.07,324970],["2015-12-24",35572.07,36345.38,35314.3,36345.38,470230],["2015-12-25",37118.68,38665.29,36860.91,38665.29,870300],["2015-12-28",40985.21,41242.98,40469.67,41242.98,2134360],["2015-12-29",41242.98,41242.98,40211.91,40211.91,3207360],["2015-12-30",39954.14,40469.67,39696.37,39696.37,86930],["2015-12-31",39438.6,39954.14,38149.76,39954.14,394010],["2016-01-04",39438.6,39954.14,38923.06,38923.06,92620],["2016-01-05",38923.06,38923.06,37634.22,38665.29,243440],["2016-01-06",37891.99,39180.83,37891.99,39180.83,303590],["2016-01-07",38407.53,40469.67,38149.76,39954.14,375660],["2016-01-08",39180.83,40211.91,39180.83,39438.6,193650],["2016-01-11",39180.83,39438.6,38665.29,39180.83,659030],["2016-01-12",39696.37,39696.37,38923.06,39438.6,299130],["2016-01-13",39438.6,39438.6,38665.29,38665.29,252760],["2016-01-14",38149.76,38923.06,37891.99,38149.76,4843064],["2016-01-15",38665.29,38665.29,36087.61,36087.61,1426010],["2016-01-18",35314.3,36087.61,34798.76,36087.61,1385050],["2016-01-19",36087.61,36603.15,35314.3,36603.15,1156210],["2016-01-20",36087.61,37118.68,35829.84,36860.91,394140],["2016-01-21",36860.91,37891.99,36860.91,36860.91,168630],["2016-01-22",36860.91,36860.91,35829.84,36603.15,327780],["2016-01-25",37376.45,38149.76,36860.91,38149.76,103770],["2016-01-26",37118.68,38665.29,37118.68,37891.99,172360],["2016-01-27",37376.45,38407.53,37376.45,37891.99,377190],["2016-01-28",38149.76,38149.76,37118.68,37634.22,42820],["2016-01-29",37376.45,37634.22,37118.68,37376.45,388220],["2016-02-01",37376.45,37376.45,36860.91,36860.91,131410],["2016-02-02",37118.68,38407.53,36345.38,36345.38,820050],["2016-02-03",37118.68,37376.45,36345.38,37118.68,98450],["2016-02-04",37118.68,38149.76,37118.68,37891.99,101460],["2016-02-05",37891.99,38149.76,37376.45,37891.99,23030],["2016-02-15",36860.91,37891.99,36603.15,37118.68,363790],["2016-02-16",36860.91,37376.45,36860.91,37118.68,135840],["2016-02-17",37376.45,37376.45,36860.91,37118.68,195500],["2016-02-18",36860.91,37634.22,36860.91,37118.68,638490],["2016-02-19",37376.45,37376.45,36860.91,36860.91,255950],["2016-02-22",36860.91,38923.06,36860.91,38407.53,378100],["2016-02-23",38923.06,38923.06,37891.99,38149.76,88940],["2016-02-24",38149.76,38149.76,37891.99,37891.99,28430],["2016-02-25",38407.53,38407.53,37118.68,37118.68,127080],["2016-02-26",37634.22,38149.76,36860.91,38149.76,272350],["2016-02-29",37634.22,38149.76,37118.68,37118.68,137790],["2016-03-01",37118.68,37376.45,37118.68,37118.68,170880],["2016-03-02",37118.68,37891.99,37118.68,37634.22,116760],["2016-03-03",37891.99,38923.06,37891.99,38407.53,252210],["2016-03-04",38923.06,38923.06,38149.76,38407.53,160570],["2016-03-07",38407.53,39696.37,38149.76,38407.53,320530],["2016-03-08",38665.29,38923.06,38407.53,38665.29,138590],["2016-03-09",38923.06,39180.83,38923.06,38923.06,54060],["2016-03-10",38923.06,38923.06,38149.76,38407.53,153780],["2016-03-11",38149.76,38665.29,37891.99,37891.99,236980],["2016-03-14",38149.76,38665.29,38149.76,38665.29,45040719],["2016-03-15",38665.29,38665.29,37634.22,37891.99,254170],["2016-03-16",38149.76,38149.76,37634.22,37634.22,237120],["2016-03-17",37891.99,38149.76,37118.68,37376.45,1233720],["2016-03-18",37376.45,37376.45,36860.91,36860.91,1568150],["2016-03-21",37118.68,37376.45,36087.61,36087.61,485990],["2016-03-22",36345.38,36603.15,35572.07,36087.61,548375],["2016-03-23",36087.61,37376.45,36087.61,37118.68,545030],["2016-03-24",37118.68,39438.6,37118.68,37891.99,1122090],["2016-03-25",38149.76,38407.53,37118.68,38149.76,342700],["2016-03-28",38149.76,38407.53,37891.99,38407.53,959320],["2016-03-29",38149.76,38149.76,37376.45,37376.45,375020],["2016-03-30",37118.68,37891.99,37118.68,37376.45,514140],["2016-03-31",37376.45,37376.45,36860.91,36860.91,420860],["2016-04-01",36603.15,37118.68,36345.38,36603.15,331930],["2016-04-04",36603.15,36860.91,35829.84,36087.61,384220],["2016-04-05",36087.61,36603.15,35829.84,36345.38,399050],["2016-04-06",36860.91,36860.91,35829.84,36603.15,428160],["2016-04-07",36860.91,36860.91,36087.61,36603.15,208440],["2016-04-08",36087.61,36345.38,35572.07,35829.84,599800],["2016-04-11",35829.84,36603.15,35829.84,36603.15,694480],["2016-04-12",36603.15,36603.15,36087.61,36087.61,235220],["2016-04-13",36345.38,36345.38,35572.07,35572.07,239340],["2016-04-14",35829.84,36345.38,35829.84,35829.84,197410],["2016-04-15",36087.61,36087.61,35572.07,35829.84,155690],["2016-04-19",35829.84,36087.61,35056.53,35572.07,427350],["2016-04-20",35572.07,35572.07,34798.76,34798.76,214480],["2016-04-21",34798.76,36087.61,34798.76,36087.61,404330],["2016-04-22",35829.84,36087.61,35572.07,35572.07,295010],["2016-04-25",35829.84,36087.61,34798.76,35314.3,339790],["2016-04-26",35056.53,36087.61,35056.53,35572.07,543650],["2016-04-27",35572.07,36087.61,35314.3,35829.84,381930],["2016-04-28",35829.84,36087.61,35572.07,35572.07,282460],["2016-04-29",35572.07,36860.91,35572.07,36087.61,731090],["2016-05-04",36603.15,36860.91,36087.61,36603.15,504510],["2016-05-05",36603.15,36860.91,36345.38,36603.15,563180],["2016-05-06",36603.15,38149.76,36603.15,37376.45,1012480],["2016-05-09",37376.45,38149.76,36860.91,36860.91,232020],["2016-05-10",36603.15,37118.68,36087.61,36860.91,570290],["2016-05-11",37118.68,37118.68,36345.38,37118.68,639890],["2016-05-12",37118.68,37376.45,36860.91,37118.68,1836250],["2016-05-13",37118.68,37118.68,36345.38,36345.38,382690],["2016-05-16",36603.15,36860.91,36345.38,36603.15,706960],["2016-05-17",36860.91,37118.68,36603.15,36603.15,401400],["2016-05-18",36860.91,37118.68,36603.15,36860.91,408730],["2016-05-19",36860.91,37118.68,36087.61,36087.61,495740],["2016-05-20",36087.61,36087.61,35572.07,35829.84,1927900],["2016-05-23",35829.84,36087.61,35572.07,35829.84,175590],["2016-05-24",36087.61,36603.15,35829.84,36603.15,403360],["2016-05-25",36345.38,36603.15,36087.61,36087.61,219550],["2016-05-26",35829.84,36087.61,35572.07,35572.07,114240],["2016-05-27",36087.61,36087.61,35314.3,35572.07,184750],["2016-05-30",35572.07,35572.07,35314.3,35572.07,327700],["2016-05-31",35572.07,35829.84,35314.3,35829.84,383930],["2016-06-01",35829.84,35829.84,35314.3,35572.07,217400],["2016-06-02",35572.07,35829.84,35314.3,35572.07,39940],["2016-06-03",35572.07,35829.84,35572.07,35572.07,184710],["2016-06-06",35572.07,35572.07,35314.3,35314.3,153140],["2016-06-07",35314.3,35572.07,35056.53,35572.07,174210],["2016-06-08",35572.07,36087.61,35314.3,36087.61,279510],["2016-06-09",35829.84,36087.61,35572.07,35829.84,114520],["2016-06-10",35829.84,36087.61,35572.07,36087.61,2425750],["2016-06-13",36087.61,36087.61,35572.07,35572.07,1232740],["2016-06-14",35572.07,35829.84,35314.3,35572.07,116110],["2016-06-15",35572.07,35572.07,35056.53,35314.3,84940],["2016-06-16",35314.3,35829.84,35314.3,35314.3,201010],["2016-06-17",35572.07,36603.15,35056.53,36603.15,1601700],["2016-06-20",35572.07,36087.61,35314.3,35829.84,214630],["2016-06-21",35829.84,36087.61,35572.07,35572.07,108620],["2016-06-22",35572.07,36087.61,35572.07,35572.07,85640],["2016-06-23",35572.07,35572.07,35314.3,35572.07,207350],["2016-06-24",35572.07,35572.07,34025.46,34798.76,320530],["2016-06-27",34541.0,34798.76,34025.46,34541.0,811140],["2016-06-28",34541.0,34541.0,34025.46,34541.0,294500],["2016-06-29",34541.0,34798.76,34025.46,34541.0,416170],["2016-06-30",34541.0,34541.0,34283.23,34283.23,208640],["2016-07-01",34283.23,36087.61,34283.23,34541.0,408120],["2016-07-04",34541.0,34798.76,34283.23,34541.0,125960],["2016-07-05",34798.76,35056.53,34541.0,34798.76,129940],["2016-07-06",34541.0,34541.0,34283.23,34541.0,191960],["2016-07-07",34541.0,34798.76,34283.23,34541.0,251200],["2016-07-08",34283.23,34541.0,34025.46,34541.0,467620],["2016-07-11",34025.46,34541.0,34025.46,34541.0,278680],["2016-07-12",34541.0,34541.0,34025.46,34541.0,1247970],["2016-07-13",34283.23,34798.76,34283.23,34541.0,805500],["2016-07-14",34541.0,35829.84,34283.23,34798.76,717250],["2016-07-15",35056.53,35056.53,34541.0,34798.76,2025870],["2016-07-18",35056.53,35572.07,35056.53,35572.07,949580],["2016-07-19",35572.07,35572.07,34798.76,34798.76,357780],["2016-07-20",34798.76,35056.53,34541.0,34541.0,225340],["2016-07-21",34798.76,35056.53,34541.0,34798.76,174010],["2016-07-22",34798.76,34798.76,34025.46,34541.0,317090],["2016-07-25",34283.23,34798.76,34025.46,34541.0,128060],["2016-07-26",34798.76,34798.76,33509.92,34283.23,430300],["2016-07-27",34025.46,34283.23,33252.15,34025.46,732260],["2016-07-28",33767.69,34025.46,31963.31,34025.46,1894990],["2016-07-29",33252.15,34025.46,32994.38,32994.38,876220],["2016-08-01",33509.92,33509.92,32736.62,32994.38,342060],["2016-08-02",32736.62,32736.62,31705.54,31705.54,848690],["2016-08-03",31447.77,31963.31,31190.0,31705.54,555050],["2016-08-04",31190.0,31963.31,31190.0,31963.31,341960],["2016-08-05",31705.54,31705.54,30416.7,31705.54,1047830],["2016-08-08",31447.77,31447.77,30416.7,30674.47,425780],["2016-08-09",30416.7,31190.0,30416.7,31190.0,298610],["2016-08-10",30932.24,31190.0,30932.24,31190.0,282540],["2016-08-11",31190.0,31963.31,30932.24,31447.77,582020],["2016-08-12",31447.77,31705.54,30674.47,31190.0,383460],["2016-08-15",30932.24,30932.24,30932.24,30932.24,111560],["2016-08-16",30932.24,30932.24,30416.7,30674.47,404310],["2016-08-17",30932.24,30932.24,30158.93,30674.47,1026130],["2016-08-18",30932.24,32736.62,30416.7,32736.62,2033290],["2016-08-19",34541.0,34798.76,34283.23,34798.76,2293940],["2016-08-22",34798.76,34798.76,33509.92,33509.92,241270],["2016-08-23",32994.38,33509.92,32221.08,32478.85,652530],["2016-08-24",32478.85,32736.62,31705.54,31705.54,503710],["2016-08-25",32221.08,32221.08,31190.0,31705.54,756480],["2016-08-26",32221.08,33252.15,32221.08,32478.85,930460],["2016-08-29",33252.15,34541.0,32994.38,34541.0,1259500],["2016-08-30",34283.23,36603.15,34025.46,36087.61,820870],["2016-08-31",36087.61,36345.38,35056.53,35572.07,1327980],["2016-09-01",35056.53,35314.3,34283.23,34541.0,1836300],["2016-09-05",35056.53,35572.07,34283.23,34541.0,993920],["2016-09-06",35056.53,35314.3,34541.0,35056.53,843190],["2016-09-07",35056.53,35314.3,34798.76,35056.53,714730],["2016-09-08",35056.53,35314.3,34541.0,35314.3,1265400],["2016-09-09",35314.3,35572.07,35056.53,35572.07,745850],["2016-09-12",35056.53,35572.07,34541.0,35572.07,1130770],["2016-09-13",35108.09,35520.52,34850.32,35314.3,309120],["2016-09-14",35056.53,35056.53,34437.89,34437.89,311860],["2016-09-15",34025.46,34077.01,33355.26,33509.92,519390],["2016-09-16",33045.94,33509.92,33045.94,33509.92,732710],["2016-09-19",34541.0,35262.75,34180.12,35056.53,360510],["2016-09-20",35159.64,36190.72,34901.87,36190.72,1247600],["2016-09-21",36087.61,36396.93,35675.18,36345.38,6016900],["2016-09-22",36190.72,36706.25,36087.61,36603.15,278580],["2016-09-23",36293.82,36603.15,35623.62,36603.15,656890],["2016-09-26",35881.39,36551.59,35881.39,36551.59,357780],["2016-09-27",36087.61,36396.93,35881.39,36396.93,554440],["2016-09-28",36087.61,36293.82,34798.76,34798.76,494280],["2016-09-29",35314.3,35417.41,34953.43,35159.64,549110],["2016-09-30",35056.53,36242.27,35004.98,36242.27,1106860],["2016-10-03",36087.61,36087.61,35056.53,36087.61,1304520],["2016-10-04",35572.07,36036.05,35365.86,36036.05,1322130],["2016-10-05",35984.5,36036.05,35572.07,36036.05,1388130],["2016-10-06",36036.05,36087.61,35675.18,35675.18,239540],["2016-10-07",35984.5,35984.5,35314.3,35314.3,167700],["2016-10-10",35314.3,35778.29,35108.09,35211.19,789410],["2016-10-11",35468.96,35468.96,35056.53,35211.19,945720],["2016-10-12",35108.09,35314.3,35056.53,35056.53,772060],["2016-10-13",35056.53,35108.09,35004.98,35056.53,148990],["2016-10-14",35056.53,35314.3,35004.98,35159.64,136680],["2016-10-17",35159.64,35211.19,34386.34,34386.34,251580],["2016-10-18",34077.01,34747.21,34077.01,34386.34,197290],["2016-10-19",34283.23,34386.34,34283.23,34283.23,197140],["2016-10-20",35004.98,35004.98,34025.46,34283.23,118250],["2016-10-21",34283.23,34283.23,34128.57,34180.12,86950],["2016-10-24",33561.48,34025.46,32736.62,34025.46,137940],["2016-10-25",33252.15,34025.46,33045.94,34025.46,306970],["2016-10-26",33509.92,33870.8,33097.49,33870.8,229620],["2016-10-27",33252.15,33870.8,33045.94,33767.69,263690],["2016-10-28",33252.15,33870.8,32994.38,33870.8,211670],["2016-10-31",33716.14,35211.19,33664.58,33870.8,535860],["2016-11-01",34025.46,34128.57,33509.92,33767.69,190220],["2016-11-02",33716.14,33922.35,33252.15,33767.69,155380],["2016-11-03",33767.69,33767.69,32942.83,33664.58,493125],["2016-11-04",33664.58,33664.58,33097.49,33561.48,169460],["2016-11-07",33561.48,33561.48,33149.05,33509.92,121690],["2016-11-08",33252.15,33509.92,33252.15,33509.92,2007780],["2016-11-09",33149.05,33509.92,32736.62,33509.92,297160],["2016-11-10",33509.92,33509.92,33149.05,33509.92,586310],["2016-11-11",33509.92,33767.69,33252.15,33252.15,53700],["2016-11-14",33200.6,33200.6,31705.54,31963.31,651510],["2016-11-15",32478.85,32478.85,32117.97,32478.85,1200220],["2016-11-16",32478.85,32839.72,32478.85,32530.4,479620],["2016-11-17",32633.51,32736.62,32478.85,32633.51,222230],["2016-11-18",32633.51,33045.94,32530.4,32685.06,241650],["2016-11-21",32736.62,32736.62,32478.85,32685.06,73370],["2016-11-22",32685.06,33097.49,32685.06,32942.83,135790],["2016-11-23",32994.38,35211.19,32994.38,35159.64,2158820],["2016-11-24",36757.81,37067.13,35211.19,35572.07,637070],["2016-11-25",35932.95,35984.5,35056.53,35056.53,339930],["2016-11-28",34798.76,34901.87,32994.38,32994.38,899670],["2016-11-29",32994.38,33509.92,32169.52,32324.19,599550],["2016-11-30",33509.92,33509.92,32478.85,33045.94,529010],["2016-12-01",33045.94,34437.89,33045.94,33200.6,810020],["2016-12-02",33406.81,33406.81,32375.74,32375.74,1337740],["2016-12-05",32478.85,32942.83,32478.85,32581.95,887240],["2016-12-06",32581.95,32994.38,32581.95,32633.51,348710],["2016-12-07",32685.06,32891.28,32272.63,32478.85,4173215],["2016-12-08",32736.62,32736.62,32478.85,32633.51,1288860],["2016-12-09",32891.28,32942.83,32530.4,32633.51,265730],["2016-12-12",32788.17,32891.28,32221.08,32478.85,978650],["2016-12-13",32478.85,32478.85,31447.77,31447.77,870920],["2016-12-14",31705.54,32324.19,31550.88,32014.86,878690],["2016-12-15",32117.97,32272.63,31653.99,32014.86,1001260],["2016-12-16",32014.86,33509.92,31808.65,33509.92,1619440],["2016-12-19",32994.38,33458.37,32581.95,32736.62,457330],["2016-12-20",32581.95,32581.95,31860.2,31911.76,670790],["2016-12-21",31963.31,32478.85,31911.76,32169.52,326240],["2016-12-22",32788.17,33767.69,32736.62,33664.58,613300],["2016-12-23",33767.69,33767.69,33406.81,33664.58,425270],["2016-12-26",33664.58,34437.89,33664.58,33664.58,836660],["2016-12-27",33664.58,33767.69,33303.71,33509.92,1189910],["2016-12-28",33664.58,33767.69,32839.72,32839.72,637660],["2016-12-29",33097.49,33149.05,32891.28,32942.83,122990],["2016-12-30",32994.38,33509.92,32994.38,33406.81,334620],["2017-01-03",33406.81,34025.46,33406.81,33716.14,397760],["2017-01-04",34040.33,34310.49,33878.23,34310.49,746480],["2017-01-05",34580.65,34580.65,33986.3,34094.36,458380],["2017-01-06",33878.23,34148.39,33716.14,34148.39,2417680],["2017-01-09",34148.39,34148.39,33770.17,33824.2,539500],["2017-01-10",34256.46,35120.98,34256.46,34418.56,688910],["2017-01-11",34418.56,34580.65,34202.43,34202.43,440010],["2017-01-12",34310.49,34310.49,33878.23,33878.23,544770],["2017-01-13",33878.23,33986.3,33770.17,33878.23,376450],["2017-01-16",34040.33,34040.33,33770.17,33878.23,1232460],["2017-01-17",33878.23,34040.33,33662.1,33878.23,147390],["2017-01-18",33932.27,33932.27,33716.14,33770.17,892230],["2017-01-19",33824.2,33824.2,33500.01,33500.01,304740],["2017-01-20",33662.1,33662.1,33229.85,33229.85,491800],["2017-01-23",33716.14,33878.23,33229.85,33391.94,221960],["2017-01-24",32784.08,33554.04,32784.08,33391.94,149750],["2017-01-25",33432.47,33432.47,32986.7,33432.47,168360],["2017-02-02",33432.47,34324.0,33432.47,34202.43,447950],["2017-02-03",34202.43,35012.91,34202.43,34283.48,584630],["2017-02-06",34607.67,34607.67,34040.33,34526.62,321640],["2017-02-07",34526.62,34526.62,34283.48,34526.62,702990],["2017-02-08",34526.62,34526.62,34405.05,34526.62,174120],["2017-02-09",34445.57,34526.62,34324.0,34445.57,1183560],["2017-02-10",34445.57,34445.57,33797.19,34040.33,342780],["2017-02-13",34040.33,34040.33,33594.56,33878.23,369880],["2017-02-14",33635.09,33716.14,33472.99,33635.09,375630],["2017-02-15",33554.04,34202.43,33472.99,33999.81,629800],["2017-02-16",34040.33,34850.81,33797.19,33999.81,648230],["2017-02-17",34040.33,34283.48,33716.14,33797.19,453170],["2017-02-20",33837.71,34850.81,33554.04,34040.33,314390],["2017-02-21",34202.43,34526.62,33878.23,34486.1,714450],["2017-02-22",34445.57,34607.67,34161.9,34202.43,1314600],["2017-02-23",34283.48,34283.48,33918.76,34202.43,323240],["2017-02-24",34040.33,34040.33,33675.61,33797.19,371930],["2017-02-27",33554.04,33554.04,32500.41,33229.85,1880600],["2017-02-28",33229.85,33391.94,33108.27,33229.85,1037290],["2017-03-01",33067.75,33229.85,32865.13,33229.85,991840],["2017-03-02",33067.75,33148.8,32865.13,33148.8,471680],["2017-03-03",33148.8,33229.85,32865.13,33229.85,407300],["2017-03-06",33067.75,33229.85,33027.23,33229.85,916780],["2017-03-07",33229.85,33229.85,32905.65,33229.85,786910],["2017-03-08",33229.85,34040.33,32986.7,33797.19,2742490],["2017-03-09",33716.14,33878.23,33635.09,33837.71,900350],["2017-03-10",33918.76,33918.76,33635.09,33837.71,805140],["2017-03-13",33837.71,33837.71,33635.09,33797.19,409950],["2017-03-14",33797.19,35337.1,33716.14,35012.91,1542110],["2017-03-15",35418.15,35904.44,35256.06,35458.68,1163970],["2017-03-16",35661.3,35661.3,35256.06,35256.06,873130],["2017-03-17",35256.06,35944.97,35175.01,35742.35,3098890],["2017-03-20",35985.49,37768.56,35985.49,37201.22,1531180],["2017-03-21",37282.27,39065.33,37282.27,38173.8,2846975],["2017-03-22",38092.75,39308.48,37606.46,38497.99,2341049],["2017-03-23",38173.8,39065.33,38173.8,38903.23,1097410],["2017-03-24",38903.23,39065.33,38254.85,38741.14,431540],["2017-03-27",38660.09,39227.43,38497.99,38741.14,629650],["2017-03-28",38579.04,38579.04,37282.27,37282.27,779870],["2017-03-29",37282.27,38092.75,37201.22,38092.75,514580],["2017-03-30",38822.19,38822.19,37687.51,37687.51,353180],["2017-03-31",37525.41,38497.99,37525.41,38133.27,429510],["2017-04-03",38903.23,38984.28,38741.14,38822.19,732940],["2017-04-04",38903.23,39065.33,38254.85,38254.85,863240],["2017-04-05",38335.9,38497.99,37120.17,37201.22,739530],["2017-04-07",37201.22,38416.94,36633.88,38335.9,28210190],["2017-04-10",38173.8,38497.99,37687.51,37687.51,554510],["2017-04-11",37687.51,37687.51,37282.27,37363.31,1718580],["2017-04-12",37687.51,37930.65,36471.78,37120.17,1165200],["2017-04-13",36674.4,37444.36,36552.83,37079.65,234810],["2017-04-14",36633.88,37079.65,36309.69,36877.02,461510],["2017-04-17",36877.02,37363.31,35661.3,35661.3,342480],["2017-04-18",36066.54,37282.27,35580.25,37282.27,1140370],["2017-04-19",37282.27,37282.27,36471.78,37120.17,426820],["2017-04-20",37120.17,37120.17,36390.73,36390.73,388960],["2017-04-21",37039.12,37039.12,36471.78,36471.78,60343696],["2017-04-24",36877.02,36877.02,36309.69,36795.98,143750],["2017-04-25",37039.12,37039.12,36633.88,36877.02,229940],["2017-04-26",36795.98,37039.12,36714.93,36836.5,285110],["2017-04-27",37160.69,37160.69,36593.36,36593.36,101180],["2017-04-28",36471.78,36471.78,35823.4,36026.02,522740],["2017-05-03",36026.02,36066.54,35661.3,35904.44,1018200],["2017-05-04",35337.1,35904.44,35256.06,35661.3,1486600],["2017-05-05",35337.1,35661.3,34931.86,34931.86,1438890],["2017-05-08",34769.77,34972.39,34567.14,34567.14,435320],["2017-05-09",34242.95,34850.81,34040.33,34364.52,1015020],["2017-05-10",34364.52,34850.81,34364.52,34769.77,349650],["2017-05-11",34769.77,34769.77,34567.14,34607.67,659020],["2017-05-12",34526.62,34648.19,34445.57,34526.62,430230],["2017-05-15",34445.57,34607.67,34283.48,34526.62,812110],["2017-05-16",34445.57,36066.54,34445.57,35539.73,746240],["2017-05-17",35539.73,35863.92,35012.91,35256.06,1590490],["2017-05-18",34850.81,35661.3,34850.81,35256.06,1787570],["2017-05-19",35256.06,35458.68,34850.81,34850.81,411520],["2017-05-22",35093.96,36066.54,34891.34,35742.35,553650],["2017-05-23",36147.59,36552.83,35418.15,35742.35,741860],["2017-05-24",36066.54,36066.54,35256.06,35256.06,757770],["2017-05-25",35256.06,35499.2,34445.57,34850.81,1112430],["2017-05-26",34526.62,35499.2,34526.62,34688.72,391540],["2017-05-29",34688.72,35418.15,34688.72,34850.81,566530],["2017-05-30",35215.53,35215.53,34688.72,34688.72,335060],["2017-05-31",34850.81,35012.91,34526.62,35012.91,532750],["2017-06-01",34931.86,35580.25,34931.86,35580.25,371750],["2017-06-02",35580.25,35985.49,35012.91,35499.2,391385],["2017-06-05",35499.2,35904.44,35499.2,35904.44,391345],["2017-06-06",36066.54,36066.54,35661.3,35742.35,172585],["2017-06-07",35742.35,35742.35,35256.06,35296.58,1042790],["2017-06-08",35296.58,35296.58,34891.34,34931.86,998540],["2017-06-09",34850.81,35256.06,34850.81,35012.91,971540],["2017-06-12",34931.86,35215.53,34891.34,35093.96,1697600],["2017-06-13",35175.01,35175.01,34688.72,34891.34,2089300],["2017-06-14",35093.96,35499.2,34931.86,35418.15,733080],["2017-06-15",35580.25,35580.25,35012.91,35134.48,1176160],["2017-06-16",35053.44,35053.44,34283.48,34283.48,3259690],["2017-06-19",34850.81,35377.63,34688.72,35337.1,1438880],["2017-06-20",35337.1,35337.1,34769.77,34769.77,2090350],["2017-06-21",34607.67,34607.67,33797.19,34040.33,2828530],["2017-06-22",34040.33,34283.48,33229.85,33716.14,2358550],["2017-06-23",33716.14,33716.14,33229.85,33351.42,1704960],["2017-06-26",33270.37,34202.43,33270.37,34202.43,1240840],["2017-06-27",34121.38,34121.38,33635.09,33716.14,1461190],["2017-06-28",33554.04,33797.19,33472.99,33716.14,1519120],["2017-06-29",33959.28,34607.67,33959.28,34364.52,2051920],["2017-06-30",34688.72,34688.72,34040.33,34040.33,514910],["2017-07-03",33959.28,34121.38,33635.09,33635.09,389050],["2017-07-04",33716.14,33716.14,33391.94,33554.04,357420],["2017-07-05",33635.09,33635.09,33391.94,33472.99,1158720],["2017-07-06",33635.09,33635.09,33472.99,33594.56,1105200],["2017-07-07",33594.56,33918.76,33472.99,33837.71,1451880],["2017-07-10",33635.09,33756.66,33554.04,33635.09,2093265],["2017-07-11",33594.56,33756.66,33432.47,33756.66,1535265],["2017-07-12",33716.14,33756.66,33472.99,33594.56,1492030],["2017-07-13",33675.61,33797.19,33229.85,33472.99,2074790],["2017-07-14",33472.99,33716.14,33310.89,33635.09,1606840],["2017-07-17",33635.09,33675.61,32338.31,32946.18,2375490],["2017-07-18",32581.46,33229.85,32419.36,33229.85,1868700],["2017-07-19",33229.85,33391.94,33067.75,33229.85,2717620],["2017-07-20",33351.42,33391.94,33229.85,33391.94,3159450],["2017-07-21",33391.94,33432.47,33270.37,33391.94,1393010],["2017-07-24",33391.94,33594.56,33229.85,33594.56,771760],["2017-07-25",33635.09,33716.14,33432.47,33716.14,809470],["2017-07-26",33594.56,33716.14,33391.94,33675.61,723550],["2017-07-27",33391.94,33716.14,33391.94,33635.09,524380],["2017-07-28",33716.14,33716.14,33594.56,33716.14,2175840],["2017-07-31",33229.85,34688.72,32905.65,34688.72,3209570],["2017-08-01",34202.43,34648.19,33959.28,34405.05,2678790],["2017-08-02",34364.52,34526.62,34202.43,34445.57,2627190],["2017-08-03",34445.57,34567.14,34445.57,34526.62,3133525],["2017-08-04",34121.38,34648.19,34121.38,34648.19,3066075],["2017-08-07",34850.81,34850.81,34607.67,34607.67,2884215],["2017-08-08",34526.62,34688.72,34445.57,34607.67,605410],["2017-08-09",34607.67,34688.72,34040.33,34040.33,5288265],["2017-08-10",34040.33,34607.67,34040.33,34445.57,559880],["2017-08-11",34445.57,34648.19,34445.57,34607.67,350790],["2017-08-14",34283.48,35661.3,34161.9,35661.3,912950],["2017-08-15",35256.06,35823.4,35256.06,35742.35,1914860],["2017-08-16",35580.25,36471.78,35580.25,36147.59,648900],["2017-08-17",36309.69,36552.83,35985.49,36390.73,1377340],["2017-08-18",35661.3,36431.26,35661.3,36147.59,795730],["2017-08-21",36066.54,36552.83,36066.54,36471.78,885100],["2017-08-22",36633.88,36795.98,36471.78,36471.78,521470],["2017-08-23",36471.78,36958.07,36471.78,36958.07,472750],["2017-08-24",37241.74,37363.31,36958.07,37282.27,436860],["2017-08-25",37282.27,37687.51,37282.27,37687.51,392100],["2017-08-28",37687.51,38092.75,36714.93,38092.75,628030],["2017-08-29",37282.27,38133.27,36633.88,36633.88,6573785],["2017-08-30",37282.27,38011.7,36958.07,37930.65,6155865],["2017-08-31",38173.8,38903.23,38011.7,38497.99,6337025],["2017-09-01",38497.99,39308.48,37971.18,39065.33,2216520],["2017-09-05",39065.33,39146.38,38579.04,38822.19,2484390],["2017-09-06",38822.19,39713.72,38822.19,38903.23,2333850],["2017-09-07",39308.48,40524.2,38943.76,40524.2,2712460],["2017-09-08",40686.3,43360.9,40686.3,43117.75,3083970],["2017-09-11",43766.14,46116.54,42955.65,43360.9,4861440],["2017-09-12",43766.14,44981.87,43766.14,44657.67,2445230],["2017-09-13",45225.01,45873.4,43766.14,45387.11,1721580],["2017-09-14",45062.91,46197.59,45062.91,45630.25,1666010],["2017-09-15",45630.25,45630.25,44171.38,45468.16,2752830],["2017-09-18",45468.16,45792.35,44738.72,45630.25,3841840],["2017-09-19",44900.82,46197.59,44900.82,44981.87,3508690],["2017-09-20",44657.67,44981.87,43604.04,43604.04,3567800],["2017-09-21",43198.8,43441.95,41496.78,41496.78,776040],["2017-09-22",41253.64,42793.56,41253.64,42145.17,697270],["2017-09-25",43766.14,44576.62,43522.99,44171.38,631110],["2017-09-26",44171.38,45306.06,43279.85,45306.06,432200],["2017-09-27",44252.43,44738.72,44252.43,44495.57,375200],["2017-09-28",44981.87,45143.96,44657.67,45143.96,767450],["2017-09-29",45387.11,46278.64,44171.38,44657.67,665570],["2017-10-02",44738.72,44819.77,44171.38,44819.77,344920],["2017-10-03",44414.53,44981.87,43847.19,44495.57,324800],["2017-10-04",43928.24,44981.87,43766.14,44576.62,383890],["2017-10-05",44576.62,46927.03,44576.62,46764.93,786070],["2017-10-06",46845.98,46845.98,46035.49,46278.64,344570],["2017-10-09",46602.83,46927.03,45873.4,46359.69,3771120],["2017-10-10",46197.59,46602.83,45792.35,46359.69,944580],["2017-10-11",46197.59,46359.69,45062.91,45062.91,586530],["2017-10-12",45062.91,46440.74,45062.91,46440.74,753820],["2017-10-13",46440.74,47575.41,45630.25,47170.17,641900],["2017-10-16",46440.74,47170.17,46359.69,46440.74,3834670],["2017-10-17",46278.64,46440.74,45549.2,45549.2,3849185],["2017-10-18",45468.16,46197.59,45468.16,45954.45,4567489],["2017-10-19",46197.59,46197.59,45387.11,45387.11,6397796],["2017-10-20",45387.11,45792.35,45225.01,45792.35,5116246],["2017-10-23",44576.62,45711.3,44252.43,45387.11,1471140],["2017-10-24",45387.11,45387.11,44657.67,45387.11,1029735],["2017-10-25",44819.77,45792.35,44819.77,45792.35,5656673],["2017-10-26",45954.45,46359.69,45387.11,46359.69,437350],["2017-10-27",46278.64,47413.32,45954.45,47413.32,3907960],["2017-10-30",47413.32,48629.04,47251.22,48629.04,1359390],["2017-10-31",48629.04,48710.09,46197.59,48223.8,3081150],["2017-11-01",48466.95,48629.04,47413.32,48629.04,981670],["2017-11-02",48629.04,49196.38,48629.04,48710.09,3455060],["2017-11-03",48710.09,48791.14,47818.56,48791.14,2586600],["2017-11-06",48223.8,49439.53,48142.75,48791.14,639960],["2017-11-07",48791.14,48791.14,48385.9,48547.99,4462090],["2017-11-08",48547.99,48629.04,48304.85,48547.99,2172920],["2017-11-09",48547.99,48629.04,47008.08,48142.75,1375000],["2017-11-10",48710.09,48791.14,47818.56,48223.8,1147160],["2017-11-13",48547.99,48547.99,47008.08,47818.56,2652440],["2017-11-14",47737.51,47737.51,46602.83,47008.08,1166020],["2017-11-15",46683.88,47008.08,45792.35,45792.35,7310200],["2017-11-16",45468.16,47818.56,44657.67,47818.56,7238180],["2017-11-17",46927.03,49439.53,46197.59,47008.08,7389260],["2017-11-20",47008.08,48385.9,46602.83,47899.61,850530],["2017-11-21",47899.61,51222.59,47899.61,50574.2,1596850],["2017-11-22",50979.45,52519.37,50979.45,51870.98,3173610],["2017-11-23",52681.46,53897.19,51789.93,51870.98,2396830],["2017-11-24",51708.88,52276.22,51060.5,52114.12,3987480],["2017-11-27",51870.98,55112.92,51708.88,55112.92,4323433],["2017-11-28",55112.92,56733.88,53491.95,56733.88,1917210],["2017-11-29",56733.88,56977.03,55923.4,56733.88,3573730],["2017-11-30",56977.03,57463.32,54383.48,54383.48,4808460],["2017-12-01",54302.43,56247.59,53897.19,55518.16,4175370],["2017-12-04",56733.88,56733.88,55761.3,55923.4,1391000],["2017-12-05",55923.4,56814.93,55599.21,55842.35,1577070],["2017-12-06",55842.35,55923.4,53491.95,54869.77,1883900],["2017-12-07",55599.21,56571.79,54545.58,55923.4,1791970],["2017-12-08",56652.84,58516.95,56328.64,58273.8,1992030],["2017-12-11",58354.85,60056.87,57949.61,58354.85,1153430],["2017-12-12",59165.34,59165.34,54626.63,58516.95,1387240],["2017-12-13",57220.17,58516.95,57139.13,58030.66,962460],["2017-12-14",57625.42,59246.38,57625.42,59246.38,694180],["2017-12-15",58354.85,58922.19,58111.71,58111.71,3028190],["2017-12-18",58354.85,61353.64,58354.85,61191.55,960060],["2017-12-19",61191.55,62083.08,60948.4,61596.79,1056800],["2017-12-20",61191.55,62326.22,60867.35,61677.84,1074900],["2017-12-21",61839.93,62164.13,59327.43,59327.43,981850],["2017-12-22",60300.01,60543.16,58354.85,59894.77,1275600],["2017-12-25",59246.38,61110.5,59165.34,60137.92,957370],["2017-12-26",60705.26,61191.55,60218.97,61191.55,1323710],["2017-12-27",60705.26,61353.64,60624.21,60786.3,717920],["2017-12-28",60786.3,61596.79,60381.06,61353.64,577030],["2017-12-29",60624.21,62407.27,60624.21,62164.13,1209680],["2018-01-02",62407.27,64838.72,62164.13,64838.72,733950],["2018-01-03",64838.72,68323.81,64838.72,66864.93,1299510],["2018-01-04",66378.64,67594.37,66054.45,66864.93,1349910],["2018-01-05",66864.93,68891.14,66297.6,68648.0,553920],["2018-01-08",68810.1,71970.98,67756.47,71970.98,1307900],["2018-01-09",71970.98,73429.86,71484.69,72943.56,517480],["2018-01-10",72943.56,72943.56,70350.02,70512.11,874010],["2018-01-11",69458.48,72943.56,69458.48,72943.56,972450],["2018-01-12",73267.76,75780.26,72943.56,75375.02,1013870],["2018-01-15",75618.16,75942.36,73024.61,75212.92,1580860],["2018-01-16",74159.29,75212.92,73267.76,74888.73,1170990],["2018-01-17",74969.78,75050.82,73105.66,73105.66,1764150],["2018-01-18",72943.56,74564.53,70917.35,74564.53,2603250],["2018-01-19",74564.53,74726.63,70917.35,70917.35,3390540],["2018-01-22",72133.08,75780.26,72133.08,74969.78,1418810],["2018-01-25",75375.02,79022.2,75375.02,78779.05,2067180],["2018-01-26",78860.1,79589.53,77077.03,79022.2,714310],["2018-01-29",79022.2,79427.44,76347.6,76590.74,584310],["2018-01-30",76590.74,76833.89,72943.56,73591.95,871630],["2018-01-31",73591.95,76995.99,73429.86,74645.58,1303770],["2018-02-01",76185.5,76185.5,73348.81,74645.58,844810],["2018-02-02",74564.53,74969.78,70268.97,73754.05,789230],["2018-02-05",69296.39,70512.11,68648.0,68648.0,1127480],["2018-02-06",63866.14,69701.63,63866.14,69701.63,2337290],["2018-02-07",69701.63,70106.87,67270.18,67270.18,1032860],["2018-02-08",67999.61,70025.82,66864.93,68891.14,471670],["2018-02-09",65649.21,67270.18,64433.48,66621.79,948340],["2018-02-12",68080.66,68891.14,65730.26,68891.14,997380],["2018-02-13",68891.14,70512.11,68891.14,69377.44,485920],["2018-02-21",69377.44,72943.56,69377.44,72538.32,1193930],["2018-02-22",71322.6,72943.56,71322.6,71322.6,867290],["2018-02-23",72133.08,73510.9,71403.65,72781.47,1118110],["2018-02-26",73754.05,75375.02,72862.52,72862.52,1057570],["2018-02-27",74159.29,74564.53,73267.76,74078.24,1032630],["2018-02-28",73754.05,74969.78,72295.18,72295.18,1182830],["2018-03-01",72943.56,74159.29,72376.23,73754.05,716470],["2018-03-02",73754.05,75537.11,72538.32,74159.29,623990],["2018-03-05",75375.02,75375.02,73754.05,73754.05,1063100],["2018-03-06",73754.05,74240.34,73348.81,73348.81,966740],["2018-03-07",73429.86,74321.39,73267.76,74078.24,1273290],["2018-03-08",74078.24,76995.99,73916.15,76185.5,899830],["2018-03-09",76995.99,77806.47,76104.45,76266.55,778400],["2018-03-12",76995.99,77563.32,76347.6,77158.08,591140],["2018-03-13",77158.08,77158.08,75780.26,76995.99,888070],["2018-03-14",76347.6,77320.18,76185.5,76185.5,445590],["2018-03-15",76995.99,76995.99,75375.02,75375.02,586960],["2018-03-16",76347.6,76347.6,74564.53,74564.53,3815230],["2018-03-19",74564.53,76428.65,74564.53,76428.65,368790],["2018-03-20",76752.84,81453.65,76428.65,81453.65,1181900],["2018-03-21",81453.65,83804.05,80724.21,82993.57,2909320],["2018-03-22",83074.62,84695.58,83074.62,83966.15,2780700],["2018-03-23",80643.16,83479.86,80643.16,82669.37,2519470],["2018-03-26",82669.37,88423.81,81777.84,88423.81,1606890],["2018-03-27",89963.73,92395.18,88342.76,88342.76,1249230],["2018-03-28",88342.76,89477.44,86721.79,89477.44,450680],["2018-03-29",90368.97,90774.21,87532.28,88748.0,1136320],["2018-03-30",88342.76,93205.67,86559.7,91989.94,1304610],["2018-04-02",91584.7,95637.12,91584.7,92881.47,1284570],["2018-04-03",93205.67,93205.67,90612.12,91584.7,1230340],["2018-04-04",91584.7,93124.62,89153.25,89153.25,1698330],["2018-04-05",90774.21,91422.6,88342.76,88748.0,616480],["2018-04-06",88748.0,90774.21,85100.83,86559.7,880100],["2018-04-09",85100.83,88991.15,82669.37,86721.79,2072480],["2018-04-10",88342.76,88342.76,84371.39,85100.83,1228280],["2018-04-11",85100.83,86316.55,79427.44,79427.44,1737420],["2018-04-12",79427.44,83317.76,78616.95,82669.37,755630],["2018-04-13",82669.37,83723.0,81048.41,83074.62,16706610],["2018-04-16",84290.34,86559.7,83885.1,84533.49,24269911],["2018-04-17",85911.31,85911.31,83885.1,84290.34,1307510],["2018-04-18",84290.34,85100.83,80318.97,81048.41,1888500],["2018-04-19",81048.41,81048.41,75375.02,75375.02,2333260],["2018-04-20",73348.81,77968.57,70350.02,77968.57,2602900],["2018-04-23",77968.57,79427.44,76185.5,76995.99,1490560],["2018-04-24",76995.99,77806.47,72133.08,77644.37,1546180],["2018-04-26",76995.99,76995.99,72214.13,72295.18,1865210],["2018-04-27",70755.26,75375.02,70512.11,74402.44,1050790],["2018-05-02",74969.78,75942.36,74402.44,75699.21,896400],["2018-05-03",75699.21,75780.26,74159.29,74564.53,1148110],["2018-05-04",74564.53,76104.45,73429.86,74159.29,452810],["2018-05-07",74159.29,78616.95,73754.05,78211.71,687860],["2018-05-08",78211.71,79832.68,75456.07,78616.95,977860],["2018-05-09",78616.95,79427.44,76590.74,76995.99,1073950],["2018-05-10",76995.99,78211.71,74564.53,76185.5,623530],["2018-05-11",76185.5,76833.89,74969.78,76104.45,408610],["2018-05-14",76590.74,79832.68,75780.26,79427.44,1510620],["2018-05-15",80237.92,80562.11,77806.47,77968.57,738890],["2018-05-16",77968.57,77968.57,75050.82,75293.97,461650],["2018-05-17",75131.87,76104.45,70512.11,70512.11,1142920],["2018-05-18",71322.6,74969.78,70917.35,74969.78,885640],["2018-05-21",74969.78,75780.26,72133.08,72133.08,495850],["2018-05-22",71322.6,72862.52,67108.08,68891.14,1126390],["2018-05-23",67432.27,69053.24,67270.18,68891.14,1469580],["2018-05-24",68891.14,69134.29,67270.18,68485.9,1199550],["2018-05-25",68080.66,68485.9,66864.93,67675.42,776710],["2018-05-28",66054.45,66864.93,62974.61,64838.72,1634560],["2018-05-29",63217.76,66864.93,61191.55,64838.72,1174770],["2018-05-30",64838.72,66054.45,62569.37,64838.72,1757530],["2018-05-31",64028.24,68485.9,64028.24,65649.21,1800950],["2018-06-01",66459.69,67999.61,65649.21,67999.61,1194420],["2018-06-04",68810.1,68810.1,67756.47,68242.76,1470440],["2018-06-05",68242.76,70350.02,68161.71,69215.34,2470080],["2018-06-06",69215.34,69296.39,68485.9,69296.39,1623840],["2018-06-07",70025.82,72457.27,69701.63,70755.26,1331440],["2018-06-08",70755.26,71160.5,69377.44,69701.63,754610],["2018-06-11",69701.63,70268.97,68891.14,68891.14,881240],["2018-06-12",68080.66,68080.66,64433.48,66783.89,1959670],["2018-06-13",67270.18,67756.47,66783.89,67675.42,1010420],["2018-06-14",68485.9,69134.29,67351.22,68485.9,754200],["2018-06-15",67999.61,68891.14,67351.22,68891.14,1375470],["2018-06-18",68080.66,68891.14,66054.45,68080.66,1034440],["2018-06-19",66459.69,66459.69,64028.24,64838.72,1502690],["2018-06-20",64838.72,66378.64,63217.76,65649.21,986430],["2018-06-21",65649.21,65973.4,64595.58,65649.21,609310],["2018-06-22",65649.21,65649.21,64109.29,65649.21,606920],["2018-06-25",67675.42,67675.42,66054.45,67270.18,1018160],["2018-06-26",66864.93,66864.93,65568.16,66864.93,451900],["2018-06-27",66864.93,67270.18,64838.72,65649.21,418190],["2018-06-28",64838.72,65568.16,62407.27,64028.24,1069180],["2018-06-29",62569.37,64433.48,62569.37,64028.24,821030],["2018-07-02",62731.47,63947.19,59570.58,61596.79,1503790],["2018-07-03",61596.79,62002.03,58435.9,59975.82,1378310],["2018-07-04",59165.34,60462.11,57544.37,60056.87,967410],["2018-07-05",59327.43,60056.87,58192.76,59894.77,1524280],["2018-07-06",58192.76,60056.87,57625.42,59975.82,1494750],["2018-07-09",59975.82,61596.79,59246.38,60137.92,514980],["2018-07-10",59975.82,60705.26,59894.77,60137.92,495930],["2018-07-11",59975.82,60137.92,58841.14,59975.82,1112210],["2018-07-12",58922.19,59975.82,58841.14,59975.82,521530],["2018-07-13",59975.82,61110.5,59570.58,60705.26,453210],["2018-07-16",60381.06,60948.4,59894.77,60137.92,1011680],["2018-07-17",59408.48,60381.06,59408.48,60381.06,549360],["2018-07-18",60381.06,62407.27,60137.92,61596.79,1230190],["2018-07-19",62407.27,65243.97,62245.18,64109.29,2025560],["2018-07-20",64514.53,64838.72,63298.8,64109.29,766990],["2018-07-23",64028.24,65811.31,63704.05,64109.29,2414550],["2018-07-24",64109.29,65811.31,63379.85,65243.97,1009400],["2018-07-25",65243.97,68080.66,64757.68,65649.21,935280],["2018-07-26",66378.64,66540.74,64838.72,65649.21,708100],["2018-07-27",65487.11,66054.45,64757.68,65892.35,613850],["2018-07-30",66297.6,66297.6,64838.72,65973.4,515970],["2018-07-31",65649.21,68566.95,65649.21,68242.76,910850],["2018-08-01",68485.9,68485.9,67027.03,68242.76,299790],["2018-08-02",68242.76,68729.05,67594.37,68242.76,581440],["2018-08-03",68972.19,69053.24,68242.76,68891.14,618550],["2018-08-06",68891.14,71646.79,68485.9,70836.31,636030],["2018-08-07",70836.31,73429.86,70512.11,72943.56,3536920],["2018-08-08",72943.56,72943.56,71727.84,72943.56,1310530],["2018-08-09",72943.56,73673.0,72052.03,72862.52,1463990],["2018-08-10",71889.94,72538.32,71160.5,72133.08,1194180],["2018-08-13",71565.74,74402.44,71241.55,73673.0,744800],["2018-08-14",73673.0,75780.26,72862.52,75780.26,680370],["2018-08-15",75780.26,76023.4,74159.29,74159.29,3587230],["2018-08-16",73024.61,73835.1,71808.89,72943.56,845490],["2018-08-17",73591.95,73997.19,72538.32,72619.37,405510],["2018-08-20",73348.81,73348.81,72376.23,72862.52,256130],["2018-08-21",73591.95,74402.44,72943.56,73186.71,519260],["2018-08-22",73591.95,74807.68,73348.81,74564.53,964650],["2018-08-23",75212.92,75293.97,73916.15,73916.15,269120],["2018-08-24",73916.15,74564.53,73429.86,73429.86,694970],["2018-08-27",73429.86,74402.44,73348.81,73916.15,477350],["2018-08-28",74564.53,74564.53,73754.05,74078.24,315060],["2018-08-29",74564.53,75537.11,73754.05,73754.05,891740],["2018-08-30",74564.53,78616.95,74159.29,78616.95,743980],["2018-08-31",77482.28,78779.05,76833.89,76995.99,749680],["2018-09-04",76995.99,78049.61,76185.5,76185.5,822140],["2018-09-05",75942.36,76671.79,75050.82,75375.02,1291780],["2018-09-06",75375.02,77401.23,75293.97,76833.89,1295250],["2018-09-07",76428.65,76995.99,75861.31,76995.99,448340],["2018-09-10",76266.55,76995.99,74159.29,74159.29,508950],["2018-09-11",74564.53,75050.82,72943.56,74969.78,499990],["2018-09-12",75861.31,76590.74,75050.82,75050.82,314160],["2018-09-13",74321.39,76185.5,74321.39,74888.73,401210],["2018-09-14",74888.73,74888.73,74159.29,74240.34,1832950],["2018-09-17",73835.1,74240.34,72052.03,74240.34,536010],["2018-09-18",74159.29,74159.29,72214.13,73024.61,787760],["2018-09-19",74564.53,75375.02,73754.05,73916.15,1372450],["2018-09-20",74159.29,75131.87,74159.29,74969.78,1232980],["2018-09-21",74969.78,76752.84,73754.05,73754.05,3712030],["2018-09-24",75375.02,76995.99,75293.97,76590.74,1969170],["2018-09-25",77401.23,77725.42,76104.45,76509.69,1261010],["2018-09-26",75780.26,76347.6,75618.16,75780.26,659600],["2018-09-27",75780.26,76185.5,74564.53,74969.78,780430],["2018-09-28",75699.21,75699.21,74159.29,75212.92,686950],["2018-10-01",75212.92,76104.45,74240.34,76104.45,1399940],["2018-10-02",76104.45,76266.55,73429.86,76185.5,112207152],["2018-10-03",75780.26,75942.36,74969.78,75537.11,604560],["2018-10-04",75618.16,76104.45,75212.92,76104.45,1441430],["2018-10-05",76023.4,76023.4,73673.0,73754.05,61323095],["2018-10-08",73267.76,73754.05,70998.4,72781.47,7333530],["2018-10-09",72781.47,72943.56,71322.6,71322.6,993550],["2018-10-10",71322.6,71322.6,68485.9,68485.9,1323520],["2018-10-11",65406.06,66378.64,63704.05,63704.05,2415010],["2018-10-12",61110.5,65892.35,61110.5,65892.35,1549630],["2018-10-15",65649.21,65649.21,63217.76,63623.0,1631940],["2018-10-16",63541.95,64190.34,62812.51,63704.05,871250],["2018-10-17",64838.72,66297.6,64433.48,65649.21,1110670],["2018-10-18",65649.21,65892.35,64676.63,65000.82,684320],["2018-10-19",64109.29,65649.21,63623.0,65649.21,2757580],["2018-10-22",65649.21,65973.4,64190.34,64190.34,838910],["2018-10-23",64028.24,64028.24,60867.35,62812.51,2313490],["2018-10-24",61677.84,62731.47,60137.92,60786.3,2173340],["2018-10-25",57544.37,62812.51,57544.37,62812.51,2515680],["2018-10-26",62407.27,62731.47,61839.93,62002.03,785650],["2018-10-29",60786.3,62083.08,60543.16,62002.03,728550],["2018-10-30",61029.45,63785.1,60948.4,63217.76,1217270],["2018-10-31",64028.24,67270.18,63623.0,67270.18,2193449],["2018-11-01",66864.93,67756.47,65811.31,66459.69,28242854],["2018-11-02",67027.03,68485.9,66459.69,68485.9,993240],["2018-11-05",67027.03,69053.24,67027.03,69053.24,1006840],["2018-11-06",69863.73,70512.11,68080.66,68080.66,1023510],["2018-11-07",68485.9,69215.34,67837.52,68648.0,892740],["2018-11-08",68891.14,69701.63,68080.66,68485.9,145850],["2018-11-09",68080.66,68485.9,67027.03,68323.81,597220],["2018-11-12",67351.22,68242.76,66783.89,67756.47,241050],["2018-11-13",66459.69,66540.74,64028.24,64028.24,576150],["2018-11-14",64109.29,65325.01,62407.27,64028.24,331450],["2018-11-15",64676.63,64757.68,63541.95,64352.43,383880],["2018-11-16",65568.16,65568.16,64028.24,64514.53,572040],["2018-11-19",64514.53,66459.69,64514.53,66297.6,332240],["2018-11-20",65811.31,66783.89,65811.31,66297.6,923500],["2018-11-21",64838.72,66054.45,64838.72,65811.31,282090],["2018-11-22",65811.31,66864.93,65649.21,66459.69,799550],["2018-11-23",66459.69,66702.84,66054.45,66135.5,450020],["2018-11-26",66135.5,66702.84,65811.31,66540.74,12729670],["2018-11-27",66540.74,67270.18,66378.64,66459.69,420980],["2018-11-28",66135.5,66459.69,65649.21,65892.35,5501430],["2018-11-29",66864.93,66864.93,65649.21,65649.21,451770],["2018-11-30",65649.21,65973.4,64433.48,64838.72,1669270],["2018-12-03",66054.45,66783.89,65892.35,66621.79,989700],["2018-12-04",66864.93,68485.9,66783.89,68161.71,1589470],["2018-12-05",67675.42,68161.71,66864.93,68161.71,1125600],["2018-12-06",68080.66,69134.29,67675.42,67918.56,629700],["2018-12-07",68080.66,69215.34,68080.66,68566.95,2020580],["2018-12-10",68485.9,69701.63,68161.71,69377.44,564270],["2018-12-11",69053.24,69782.68,69053.24,69620.58,646530],["2018-12-12",69620.58,70512.11,69053.24,70512.11,422120],["2018-12-13",71322.6,71484.69,70350.02,70593.16,914070],["2018-12-14",70836.31,70836.31,69296.39,69296.39,367370],["2018-12-17",68242.76,69215.34,66459.69,66459.69,605910],["2018-12-18",65081.87,65973.4,65081.87,65811.31,703540],["2018-12-19",65730.26,66702.84,65649.21,66054.45,402320],["2018-12-20",65649.21,66459.69,65649.21,65649.21,337360],["2018-12-21",65487.11,66378.64,63704.05,63704.05,2407240],["2018-12-24",64838.72,65568.16,64028.24,64028.24,1313150],["2018-12-25",63947.19,65162.92,63136.71,64838.72,562070],["2018-12-26",64838.72,65000.82,64028.24,64028.24,873200],["2018-12-27",64838.72,65243.97,64028.24,64028.24,525950],["2018-12-28",64352.43,64838.72,62812.51,62812.51,628000],["2019-01-02",63947.19,63947.19,63379.85,63704.05,499670],["2019-01-03",63947.19,63947.19,62893.56,63217.76,565640],["2019-01-04",62407.27,62812.51,61191.55,61758.88,641930],["2019-01-07",63298.8,63623.0,62569.37,63379.85,553510],["2019-01-08",63379.85,64109.29,63298.8,64028.24,456940],["2019-01-09",64028.24,64676.63,63947.19,64028.24,365250],["2019-01-10",64028.24,65730.26,64028.24,65000.82,512900],["2019-01-11",65081.87,65811.31,64838.72,65406.06,502300],["2019-01-14",65406.06,65892.35,65081.87,65243.97,437700],["2019-01-15",65325.01,66459.69,65162.92,66378.64,426800],["2019-01-16",66459.69,66945.98,65973.4,65973.4,676100],["2019-01-17",65892.35,66540.74,65000.82,65000.82,320060],["2019-01-18",65000.82,65973.4,65000.82,65649.21,15827320],["2019-01-21",65649.21,65892.35,65325.01,65487.11,826000],["2019-01-22",65487.11,65568.16,64919.77,64919.77,492530],["2019-01-23",64919.77,64919.77,63217.76,63217.76,927980],["2019-01-24",63785.1,63947.19,62812.51,63217.76,2662720],["2019-01-25",63217.76,63704.05,63055.66,63460.9,1027540],["2019-01-28",63460.9,64271.39,63460.9,64109.29,809070],["2019-01-29",64838.72,64838.72,64190.34,64433.48,2652071],["2019-01-30",64109.29,64514.53,64109.29,64109.29,698960],["2019-01-31",64352.43,64514.53,62974.61,62974.61,841900],["2019-02-01",63217.76,63704.05,62812.51,63541.95,897540],["2019-02-11",64757.68,66621.79,64676.63,65000.82,1264470],["2019-02-12",66054.45,67270.18,65487.11,66702.84,1332810],["2019-02-13",66702.84,69620.58,66702.84,69620.58,3319890],["2019-02-14",69620.58,70025.82,68080.66,69701.63,15613113],["2019-02-15",69539.53,69539.53,68566.95,68648.0,1029850],["2019-02-18",68891.14,69296.39,68810.1,69215.34,1559240],["2019-02-19",68972.19,70187.92,68972.19,70106.87,1674720],["2019-02-20",69701.63,70025.82,69539.53,69701.63,1861460],["2019-02-21",69944.77,72862.52,69944.77,72700.42,2708130],["2019-02-22",72862.52,73754.05,71646.79,71646.79,1634210],["2019-02-25",74564.53,74564.53,73348.81,73916.15,1139980],["2019-02-26",73754.05,73916.15,71646.79,72943.56,932730],["2019-02-27",73024.61,73673.0,72781.47,72862.52,1180910],["2019-02-28",72862.52,72862.52,71727.84,72052.03,969780],["2019-03-01",72133.08,72295.18,71484.69,72133.08,1584600],["2019-03-04",72214.13,74078.24,72133.08,72538.32,1736990],["2019-03-05",72538.32,73673.0,72376.23,72457.27,1036060],["2019-03-06",72943.56,73105.66,72376.23,72943.56,1225520],["2019-03-07",73510.9,73754.05,72781.47,72943.56,1519830],["2019-03-08",72214.13,72943.56,71727.84,72781.47,800100],["2019-03-11",71403.65,72700.42,71403.65,72619.37,852350],["2019-03-12",72619.37,72943.56,71403.65,71727.84,1058710],["2019-03-13",71727.84,72538.32,71727.84,72133.08,1014640],["2019-03-14",72133.08,72376.23,71808.89,71808.89,472200],["2019-03-15",71808.89,72133.08,69134.29,70106.87,8380420],["2019-03-18",70106.87,70998.4,68729.05,70350.02,4547050],["2019-03-19",70755.26,70755.26,69701.63,70512.11,6946166],["2019-03-20",69053.24,69863.73,68080.66,68891.14,7037360],["2019-03-21",68972.19,69215.34,68323.81,68891.14,710060],["2019-03-22",68810.1,69134.29,68485.9,68485.9,759190],["2019-03-25",67270.18,67837.52,66540.74,66621.79,768000],["2019-03-26",66621.79,68080.66,66621.79,67351.22,842040],["2019-03-27",67351.22,69053.24,67351.22,68891.14,1082930],["2019-03-28",68891.14,68891.14,68242.76,68891.14,892670],["2019-03-29",68891.14,70431.06,68323.81,68323.81,1216010],["2019-04-01",69377.44,71322.6,69053.24,71322.6,885710],["2019-04-02",71565.74,71808.89,69944.77,71403.65,1367200],["2019-04-03",71403.65,71403.65,70512.11,71079.45,303680],["2019-04-04",70593.16,71403.65,70593.16,71160.5,336280],["2019-04-05",71160.5,71970.98,71160.5,71565.74,296110],["2019-04-08",71322.6,71727.84,69539.53,71565.74,741150],["2019-04-09",71889.94,71889.94,70512.11,70917.35,280380],["2019-04-10",69053.24,70512.11,69053.24,70268.97,292050],["2019-04-11",70268.97,71322.6,70268.97,71079.45,188220],["2019-04-12",71160.5,71403.65,70512.11,71160.5,95630],["2019-04-16",69701.63,71403.65,69215.34,71160.5,410800],["2019-04-17",71160.5,71403.65,70512.11,71322.6,1198710],["2019-04-18",69782.68,71241.55,69701.63,69701.63,407720],["2019-04-19",69701.63,71322.6,69701.63,70998.4,57480],["2019-04-22",70998.4,71322.6,70917.35,71241.55,292240],["2019-04-23",70593.16,71322.6,70593.16,71241.55,338520],["2019-04-24",70187.92,71403.65,70187.92,71322.6,573510],["2019-04-25",71322.6,71322.6,70593.16,70836.31,366410],["2019-04-26",70512.11,70836.31,70025.82,70431.06,284150],["2019-05-02",70512.11,71727.84,70106.87,71727.84,678660],["2019-05-03",71889.94,73267.76,70755.26,71808.89,868120],["2019-05-06",71646.79,71646.79,70106.87,70512.11,201180],["2019-05-07",70512.11,71889.94,70512.11,71241.55,1708330],["2019-05-08",70512.11,71727.84,70512.11,71160.5,1409850],["2019-05-09",71160.5,71484.69,70917.35,71079.45,706600],["2019-05-10",70593.16,71565.74,70593.16,70917.35,806060],["2019-05-13",70917.35,71241.55,70268.97,70268.97,401940],["2019-05-14",68161.71,71160.5,68161.71,70106.87,427800],["2019-05-15",70106.87,71727.84,70106.87,71160.5,582520],["2019-05-16",71160.5,71565.74,70512.11,70512.11,531320],["2019-05-17",69863.73,71160.5,69863.73,70106.87,592570],["2019-05-20",70187.92,71484.69,70106.87,71322.6,446980],["2019-05-21",71322.6,74240.34,71322.6,73997.19,1202160],["2019-05-22",73997.19,74240.34,72781.47,72943.56,1436920],["2019-05-23",72781.47,73591.95,72133.08,72943.56,848760],["2019-05-24",72943.56,73348.81,70674.21,70674.21,895290],["2019-05-27",70593.16,71970.98,70593.16,71646.79,1446080],["2019-05-28",71322.6,71727.84,70106.87,70512.11,1113700],["2019-05-29",70187.92,71079.45,70106.87,70755.26,415090],["2019-05-30",70755.26,71160.5,69296.39,69296.39,309190],["2019-05-31",69377.44,70350.02,69377.44,69539.53,463440],["2019-06-03",69539.53,70025.82,68891.14,68891.14,474040],["2019-06-04",68891.14,69377.44,67675.42,68891.14,411580],["2019-06-05",69620.58,69620.58,68891.14,68891.14,214360],["2019-06-06",68566.95,69296.39,68566.95,69053.24,479610],["2019-06-07",69296.39,70431.06,68891.14,69701.63,293020],["2019-06-10",70512.11,70512.11,69377.44,70268.97,435320],["2019-06-11",70268.97,70350.02,69701.63,69701.63,326860],["2019-06-12",70106.87,70106.87,68891.14,68891.14,10723690],["2019-06-13",68891.14,69863.73,68323.81,68485.9,586480],["2019-06-14",68891.14,68891.14,67756.47,68242.76,323270],["2019-06-17",67513.32,68729.05,67270.18,67675.42,3743840],["2019-06-18",67594.37,67837.52,66135.5,66459.69,813100],["2019-06-19",66459.69,67594.37,66459.69,67108.08,828240],["2019-06-20",66864.93,68485.9,66702.84,66864.93,313420],["2019-06-21",66864.93,68080.66,66783.89,68080.66,1374830],["2019-06-24",68080.66,69296.39,63379.85,68161.71,432000],["2019-06-25",68080.66,68648.0,68080.66,68080.66,1121890],["2019-06-26",67918.56,69296.39,67918.56,69296.39,487640],["2019-06-27",68648.0,69377.44,66459.69,66459.69,638710],["2019-06-28",67270.18,67270.18,66054.45,67270.18,1748790],["2019-07-01",68080.66,69377.44,67999.61,69377.44,329720],["2019-07-02",69377.44,69377.44,68566.95,68566.95,623850],["2019-07-03",68566.95,68810.1,67432.27,68485.9,391950],["2019-07-04",68485.9,69053.24,68323.81,69053.24,305720],["2019-07-05",68810.1,69053.24,68242.76,68891.14,377100],["2019-07-08",68161.71,68648.0,67675.42,68485.9,395430],["2019-07-09",68080.66,68485.9,67999.61,68242.76,1137730],["2019-07-10",68242.76,68566.95,67918.56,68242.76,271130],["2019-07-11",68242.76,68485.9,66864.93,66864.93,585230],["2019-07-12",66864.93,67918.56,66054.45,66054.45,512220],["2019-07-15",66054.45,66054.45,64352.43,64757.68,679300],["2019-07-16",64838.72,65568.16,64838.72,65162.92,1077140],["2019-07-17",65406.06,65406.06,64433.48,64676.63,543700],["2019-07-18",63947.19,64838.72,60786.3,61434.69,1683640],["2019-07-19",61596.79,63055.66,61434.69,62974.61,512090],["2019-07-22",62974.61,64757.68,62974.61,64190.34,473610],["2019-07-23",63379.85,64595.58,63217.76,64514.53,856340],["2019-07-24",64757.68,65568.16,64514.53,65406.06,523110],["2019-07-25",65081.87,65892.35,64757.68,65487.11,322150],["2019-07-26",65487.11,65568.16,64757.68,65568.16,364360],["2019-07-29",65406.06,65649.21,64919.77,65649.21,418150],["2019-07-30",65649.21,65730.26,64757.68,64757.68,345050],["2019-07-31",64028.24,64838.72,63704.05,64838.72,804170],["2019-08-01",64838.72,65406.06,64757.68,64919.77,367740],["2019-08-02",64028.24,64838.72,64028.24,64028.24,569932],["2019-08-05",63379.85,64028.24,62245.18,62245.18,794840],["2019-08-06",62002.03,62083.08,60543.16,60786.3,1021670],["2019-08-07",60786.3,61920.98,59651.63,60624.21,2322789],["2019-08-08",59651.63,60624.21,59003.24,60624.21,900350],["2019-08-09",60705.26,61920.98,60705.26,61677.84,459400],["2019-08-12",61596.79,62002.03,61191.55,61596.79,627990],["2019-08-13",61596.79,61596.79,60705.26,61272.59,822420],["2019-08-14",62002.03,62002.03,61272.59,61272.59,540630],["2019-08-15",60867.35,61677.84,60462.11,61677.84,487060],["2019-08-16",60948.4,62812.51,60948.4,62407.27,465450],["2019-08-19",62407.27,62812.51,62245.18,62488.32,291070],["2019-08-20",62407.27,62407.27,61596.79,61758.88,756670],["2019-08-21",61272.59,62650.42,61272.59,62407.27,398000],["2019-08-22",62407.27,63217.76,62002.03,63217.76,398850],["2019-08-23",63460.9,63460.9,62407.27,62407.27,201320],["2019-08-26",61596.79,62002.03,60948.4,61596.79,568280],["2019-08-27",61596.79,62002.03,60786.3,60786.3,422230],["2019-08-28",60786.3,61434.69,60462.11,60624.21,267990],["2019-08-29",60624.21,61191.55,60624.21,60786.3,194630],["2019-08-30",60786.3,61434.69,60705.26,61110.5,181410],["2019-09-03",61110.5,61110.5,59975.82,59975.82,377600],["2019-09-04",59975.82,61191.55,59975.82,60786.3,524760],["2019-09-05",60786.3,60948.4,59813.72,60381.06,355580],["2019-09-06",60381.06,60786.3,59975.82,59975.82,242520],["2019-09-09",59732.67,60624.21,59732.67,59975.82,970470],["2019-09-10",59975.82,61920.98,59975.82,61677.84,4668730],["2019-09-11",61758.88,63379.85,61677.84,63217.76,5945250],["2019-09-12",63217.76,63217.76,62245.18,62245.18,328210],["2019-09-13",61758.88,62164.13,61515.74,62002.03,1629494],["2019-09-16",62002.03,63217.76,62002.03,63055.66,4118220],["2019-09-17",63217.76,64514.53,63055.66,64433.48,604250],["2019-09-18",64433.48,65568.16,64028.24,65568.16,1940280],["2019-09-19",65568.16,65649.21,64676.63,65000.82,548790],["2019-09-20",64919.77,65000.82,64109.29,65000.82,816210],["2019-09-23",65000.82,65568.16,64757.68,64838.72,1499150],["2019-09-24",64757.68,64757.68,63541.95,64028.24,608760],["2019-09-25",64028.24,64190.34,63704.05,64028.24,257150],["2019-09-26",63866.14,64028.24,63460.9,63623.0,348020],["2019-09-27",64028.24,64757.68,63785.1,64352.43,570790],["2019-09-30",64352.43,64433.48,63623.0,63623.0,562880],["2019-10-01",64028.24,64109.29,63298.8,63866.14,374870],["2019-10-02",64028.24,64028.24,62407.27,62407.27,753820],["2019-10-03",62407.27,63217.76,61920.98,63217.76,579110],["2019-10-04",63217.76,63623.0,62488.32,62731.47,209850],["2019-10-07",62731.47,62974.61,62002.03,62002.03,357580],["2019-10-08",62245.18,62812.51,62083.08,62326.22,258070],["2019-10-09",62326.22,62569.37,62083.08,62407.27,668030],["2019-10-10",62407.27,62812.51,62164.13,62407.27,437560],["2019-10-11",62650.42,62731.47,62245.18,62407.27,560570],["2019-10-14",62569.37,62731.47,62083.08,62083.08,1473640],["2019-10-15",62083.08,63785.1,62083.08,63379.85,411850],["2019-10-16",63623.0,63623.0,63055.66,63055.66,399340],["2019-10-17",63055.66,63217.76,62407.27,62407.27,838380],["2019-10-18",62407.27,62812.51,61596.79,61596.79,769560],["2019-10-21",61596.79,61596.79,60543.16,60786.3,769240],["2019-10-22",60786.3,61110.5,60056.87,60300.01,431650],["2019-10-23",60381.06,61596.79,60381.06,61434.69,587600],["2019-10-24",61596.79,61596.79,60948.4,61272.59,272770],["2019-10-25",61272.59,61272.59,60381.06,60462.11,479400],["2019-10-28",60543.16,60786.3,60381.06,60381.06,502510],["2019-10-29",60381.06,60705.26,59975.82,59975.82,483230],["2019-10-30",60462.11,60624.21,59813.72,59975.82,638330],["2019-10-31",60786.3,61029.45,59813.72,60137.92,908640],["2019-11-01",60381.06,61596.79,60381.06,61353.64,1597000],["2019-11-04",61758.88,62488.32,61758.88,61839.93,927990],["2019-11-05",61839.93,61920.98,61272.59,61596.79,986170],["2019-11-06",61515.74,62164.13,61515.74,61596.79,537760],["2019-11-07",61596.79,62002.03,61353.64,62002.03,1219940],["2019-11-08",62569.37,62731.47,62083.08,62245.18,904570],["2019-11-11",62164.13,62164.13,60381.06,60381.06,1140280],["2019-11-12",60462.11,60948.4,60381.06,60786.3,445080],["2019-11-13",60948.4,60948.4,60218.97,60218.97,2469140],["2019-11-14",60300.01,61029.45,60300.01,60948.4,477280],["2019-11-15",60948.4,60948.4,60381.06,60381.06,275160],["2019-11-18",60786.3,60786.3,60300.01,60300.01,222090],["2019-11-19",60381.06,60705.26,59894.77,59975.82,542900],["2019-11-20",59975.82,60381.06,59651.63,59651.63,283120],["2019-11-21",59165.34,59813.72,57949.61,57949.61,843260],["2019-11-22",58841.14,59084.29,56652.84,57139.13,797010],["2019-11-25",57220.17,58030.66,57139.13,57949.61,311430],["2019-11-26",58192.76,58841.14,57949.61,57949.61,583740],["2019-11-27",57949.61,58354.85,57463.32,57544.37,618210],["2019-11-28",57220.17,57544.37,55599.21,56328.64,608710],["2019-11-29",56328.64,57058.08,55842.35,56733.88,302310],["2019-12-02",57139.13,57139.13,55923.4,55923.4,782600],["2019-12-03",55680.25,56004.45,52033.08,52033.08,3401640],["2019-12-04",51952.03,52033.08,48547.99,50655.25,5523420],["2019-12-05",50655.25,50655.25,49034.29,50250.01,1458980],["2019-12-06",49844.77,51627.83,49682.67,50655.25,1617700],["2019-12-09",50493.16,50574.2,48872.19,49034.29,1422780],["2019-12-10",49034.29,49358.48,45873.4,45873.4,3197640],["2019-12-11",45549.2,46602.83,44090.33,45143.96,3088670],["2019-12-12",45387.11,47656.46,45387.11,47413.32,1874500],["2019-12-13",47818.56,48142.75,46197.59,47008.08,3241600],["2019-12-16",46440.74,46845.98,45954.45,45954.45,17364490],["2019-12-17",46035.49,46116.54,45143.96,45468.16,1524680],["2019-12-18",45387.11,46197.59,44576.62,45711.3,1377470],["2019-12-19",45387.11,45711.3,44981.87,45062.91,910030],["2019-12-20",45062.91,45143.96,44252.43,44576.62,4945470],["2019-12-23",45062.91,45306.06,41820.98,41820.98,2251100],["2019-12-24",41902.03,44333.48,40686.3,44171.38,1401890],["2019-12-25",44414.53,45549.2,44171.38,45143.96,1560750],["2019-12-26",44576.62,47089.12,44495.57,46197.59,1900250],["2019-12-27",45792.35,46521.78,45387.11,46116.54,629490],["2019-12-30",46197.59,47008.08,46035.49,46278.64,887370],["2019-12-31",46278.64,46440.74,45306.06,45792.35,728060],["2020-01-02",46116.54,46521.78,45630.25,46197.59,518870],["2020-01-03",46359.69,46764.93,46035.49,46602.83,777690],["2020-01-06",46602.83,46602.83,45873.4,45873.4,582020],["2020-01-07",46035.49,46440.74,45954.45,46035.49,819680],["2020-01-08",45549.2,45792.35,45062.91,45387.11,857690],["2020-01-09",45873.4,46359.69,45792.35,46197.59,527680],["2020-01-10",46197.59,46764.93,45792.35,45792.35,1524930],["2020-01-13",45873.4,46278.64,45711.3,46197.59,438810],["2020-01-14",46197.59,46440.74,45873.4,45873.4,349410],["2020-01-15",46197.59,46197.59,45387.11,45792.35,1991290],["2020-01-16",45792.35,46116.54,45549.2,45549.2,1778210],["2020-01-17",45468.16,45711.3,44576.62,44576.62,666940],["2020-01-20",44576.62,44657.67,42955.65,44009.28,1076490],["2020-01-21",44009.28,44495.57,43847.19,44171.38,369330],["2020-01-22",43928.24,44252.43,43198.8,43279.85,560210],["2020-01-30",42955.65,42955.65,40524.2,40605.25,2181110],["2020-01-31",40524.2,41902.03,40524.2,40605.25,791350],["2020-02-03",37849.61,40524.2,37768.56,40524.2,2454990],["2020-02-04",40605.25,41334.69,40118.96,40524.2,1879900],["2020-02-05",40929.44,40929.44,39875.82,40524.2,1586190],["2020-02-06",40483.68,40483.68,38497.99,40443.15,2769970],["2020-02-07",40362.11,40443.15,39551.62,40443.15,1232290],["2020-02-10",40443.15,40443.15,39551.62,40443.15,620280],["2020-02-11",39875.82,41902.03,39875.82,40443.15,2131860],["2020-02-12",40524.2,41091.54,40524.2,40929.44,804720],["2020-02-13",41091.54,41253.64,40605.25,40686.3,547970],["2020-02-14",40686.3,40686.3,40078.44,40362.11,1120310],["2020-02-17",40362.11,40362.11,39673.19,40281.06,1492320],["2020-02-18",39875.82,40281.06,39875.82,40281.06,631220],["2020-02-19",40200.01,41902.03,40200.01,40848.4,1818680],["2020-02-20",41253.64,41658.88,40848.4,41415.74,1365480],["2020-02-21",41739.93,43766.14,41739.93,42955.65,2161050],["2020-02-24",41820.98,42550.41,41334.69,41415.74,1429040],["2020-02-25",40929.44,41577.83,40362.11,41010.49,896710],["2020-02-26",40362.11,40767.35,39713.72,40321.58,1252450],["2020-02-27",39875.82,40362.11,39551.62,40281.06,1642080],["2020-02-28",40281.06,40281.06,38660.09,39713.72,2255610],["2020-03-02",39186.9,39713.72,38781.66,39713.72,1668150],["2020-03-03",39875.82,40362.11,39308.48,39713.72,1225730],["2020-03-04",39632.67,39997.39,39430.05,39713.72,1426280],["2020-03-05",40078.44,42145.17,39835.29,41253.64,1860900],["2020-03-06",41172.59,44090.33,40605.25,44090.33,2794380],["2020-03-09",42955.65,46035.49,41334.69,42145.17,6393130],["2020-03-10",42874.61,43604.04,42145.17,42469.36,2850320],["2020-03-11",43198.8,43198.8,39875.82,40483.68,8353280],["2020-03-12",38254.85,40483.68,37687.51,40483.68,4272710],["2020-03-13",37687.51,40483.68,37687.51,40402.63,18181630],["2020-03-16",39713.72,40362.11,38497.99,40118.96,3241820],["2020-03-17",38903.23,40118.96,38660.09,40118.96,3877150],["2020-03-18",40118.96,40281.06,39551.62,40037.91,5615340],["2020-03-19",39308.48,39875.82,38943.76,39875.82,3450310],["2020-03-20",39713.72,39875.82,38741.14,39875.82,4120820],["2020-03-23",38984.28,39875.82,37606.46,39875.82,5025020],["2020-03-24",39308.48,39794.77,39146.38,39794.77,6618350],["2020-03-25",39713.72,40281.06,39308.48,39794.77,13092290],["2020-03-26",39713.72,39875.82,39349.0,39713.72,2763490],["2020-03-27",39470.57,41334.69,39308.48,39956.86,4825920],["2020-03-30",39308.48,39794.77,39227.43,39794.77,1473040],["2020-03-31",39794.77,40443.15,39065.33,39713.72,3667100],["2020-04-01",39551.62,40524.2,39551.62,39875.82,3798880],["2020-04-03",40200.01,42388.32,40118.96,42388.32,1841480],["2020-04-06",43198.8,45306.06,43036.7,45306.06,2556830],["2020-04-07",46035.49,47332.27,44657.67,46602.83,2099700],["2020-04-08",45468.16,47737.51,44981.87,47737.51,1338040],["2020-04-09",47818.56,48385.9,47089.12,48142.75,2047890],["2020-04-10",47818.56,50655.25,47251.22,48791.14,1914340],["2020-04-13",48791.14,49763.72,47089.12,47089.12,2106950],["2020-04-14",47008.08,49439.53,46359.69,49439.53,1449880],["2020-04-15",49439.53,50493.16,49196.38,49358.48,2467850],["2020-04-16",48304.85,49601.62,48304.85,49277.43,6581480],["2020-04-17",49439.53,49763.72,49034.29,49115.33,7298858],["2020-04-20",49115.33,49439.53,48142.75,48142.75,1843690],["2020-04-21",47089.12,47656.46,45468.16,45873.4,1889660],["2020-04-22",44981.87,47494.37,44981.87,47170.17,1062970],["2020-04-23",48223.8,48466.95,47170.17,47170.17,842920],["2020-04-24",46845.98,48223.8,46359.69,48223.8,1218690],["2020-04-27",48629.04,49034.29,47413.32,47413.32,1243900],["2020-04-28",47413.32,48872.19,47008.08,48385.9,1825230],["2020-04-29",48385.9,48547.99,47656.46,47656.46,1153990],["2020-05-04",46359.69,47575.41,46278.64,46440.74,1148810],["2020-05-05",46359.69,46602.83,45711.3,45711.3,1098980],["2020-05-06",46197.59,47008.08,45143.96,47008.08,1493180],["2020-05-07",47656.46,47818.56,47008.08,47656.46,780600],["2020-05-08",47818.56,50574.2,47737.51,49439.53,3319850],["2020-05-11",49844.77,51141.54,49115.33,51141.54,1838950],["2020-05-12",51060.5,51222.59,50087.91,50250.01,1147270],["2020-05-13",49682.67,50655.25,49034.29,50168.96,1618740],["2020-05-14",49844.77,52843.56,49439.53,51789.93,41490177],["2020-05-15",52276.22,52600.42,50331.06,50331.06,1305890],["2020-05-18",50331.06,50898.4,49763.72,50655.25,840070],["2020-05-19",51303.64,52195.17,50655.25,51060.5,2046440],["2020-05-20",50655.25,51789.93,50655.25,51708.88,1063400],["2020-05-21",51708.88,51870.98,50898.4,51708.88,1513470],["2020-05-22",51465.74,51627.83,50250.01,50250.01,1310850],["2020-05-25",50412.11,50817.35,49844.77,50087.91,1354620],["2020-05-26",50250.01,50898.4,50168.96,50655.25,1173240],["2020-05-27",51222.59,52357.27,50655.25,50655.25,2189080],["2020-05-28",51384.69,51384.69,50574.2,50898.4,797480],["2020-05-29",50898.4,50979.45,50412.11,50817.35,798100],["2020-06-01",50817.35,51627.83,50817.35,51141.54,1076880],["2020-06-02",51546.79,53329.85,51384.69,51789.93,4210080],["2020-06-03",52276.22,52276.22,51546.79,51870.98,855840],["2020-06-04",52357.27,52357.27,51303.64,51465.74,1662840],["2020-06-05",51060.5,51303.64,50655.25,51060.5,1846680],["2020-06-08",51384.69,52195.17,50898.4,51384.69,1758860],["2020-06-09",51465.74,52033.08,50817.35,51060.5,1614250],["2020-06-10",50979.45,51060.5,50655.25,50979.45,1210600],["2020-06-11",51303.64,51952.03,47413.32,47413.32,5701200],["2020-06-12",46197.59,47575.41,46197.59,47413.32,3042060],["2020-06-15",47413.32,47737.51,44819.77,45711.3,4107530],["2020-06-16",46521.78,46845.98,45792.35,46683.88,1492420],["2020-06-17",47008.08,47170.17,46116.54,46602.83,1155980],["2020-06-18",46197.59,46521.78,45306.06,46197.59,1910990],["2020-06-19",46683.88,46764.93,46197.59,46197.59,2419830],["2020-06-22",46602.83,47413.32,46602.83,47251.22,1981260],["2020-06-23",47008.08,48223.8,47008.08,47332.27,10993290],["2020-06-24",47332.27,47656.46,45792.35,46359.69,935890],["2020-06-25",45873.4,46197.59,45549.2,45954.45,4596510],["2020-06-26",45954.45,46927.03,45711.3,45711.3,614970],["2020-06-29",45711.3,45711.3,43685.09,44657.67,1720440],["2020-06-30",45306.06,45468.16,43766.14,43847.19,1378930],["2020-07-01",44090.33,45468.16,43766.14,44981.87,985870],["2020-07-02",45387.11,46683.88,44981.87,46359.69,1094380],["2020-07-03",46359.69,46927.03,45954.45,46359.69,699930],["2020-07-06",46359.69,47008.08,46278.64,46683.88,855780],["2020-07-07",46927.03,47332.27,46197.59,46197.59,979250],["2020-07-08",46197.59,46602.83,46197.59,46197.59,467170],["2020-07-09",46278.64,46764.93,46116.54,46521.78,1097650],["2020-07-10",46521.78,46683.88,45387.11,46116.54,934900],["2020-07-13",46197.59,46602.83,45792.35,45873.4,705070],["2020-07-14",45711.3,45873.4,45143.96,45387.11,929240],["2020-07-15",45792.35,45954.45,45143.96,45143.96,1270200],["2020-07-16",45387.11,46197.59,44981.87,46197.59,1078700],["2020-07-17",45954.45,46035.49,45387.11,45549.2,856110],["2020-07-20",45387.11,45387.11,44576.62,44576.62,964440],["2020-07-21",44576.62,45062.91,44009.28,44333.48,1670960],["2020-07-22",44333.48,44738.72,43928.24,43928.24,1125760],["2020-07-23",43928.24,44252.43,43441.95,43685.09,762030],["2020-07-24",43522.99,43685.09,41172.59,42145.17,2045780],["2020-07-27",39632.67,41739.93,39632.67,40118.96,2986250],["2020-07-28",40524.2,41334.69,40118.96,40929.44,1795120],["2020-07-29",40118.96,40524.2,39713.72,39997.39,1352670],["2020-07-30",40443.15,40605.25,40118.96,40362.11,821650],["2020-07-31",39794.77,41658.88,39794.77,40929.44,2195060],["2020-08-03",40929.44,42712.51,40929.44,42631.46,1395440],["2020-08-04",43117.75,44009.28,43117.75,43766.14,1941090],["2020-08-05",43360.9,44576.62,43117.75,44576.62,1810780],["2020-08-06",44171.38,44495.57,43522.99,43685.09,1178020],["2020-08-07",43766.14,44414.53,43604.04,43847.19,959230],["2020-08-10",43928.24,44495.57,43928.24,44171.38,953690],["2020-08-11",44414.53,44414.53,43847.19,44252.43,658760],["2020-08-12",44009.28,44414.53,43685.09,43928.24,1001320],["2020-08-13",43928.24,44252.43,43766.14,44090.33,953060],["2020-08-14",44090.33,44171.38,42955.65,43279.85,1851510],["2020-08-17",43279.85,43360.9,42388.32,42955.65,1519660],["2020-08-18",42955.65,42955.65,42388.32,42469.36,859590],["2020-08-19",42469.36,42874.61,42226.22,42712.51,916830],["2020-08-20",42712.51,42793.56,42145.17,42145.17,1590350],["2020-08-21",42145.17,42874.61,42145.17,42631.46,968870],["2020-08-24",42793.56,43766.14,42793.56,43441.95,1733810],["2020-08-25",43766.14,44090.33,43441.95,43441.95,1758780],["2020-08-26",43441.95,43685.09,43198.8,43360.9,1158720],["2020-08-27",43360.9,43522.99,43279.85,43441.95,1051320],["2020-08-28",43685.09,44981.87,43522.99,44171.38,2380000],["2020-08-31",44576.62,44981.87,44090.33,44576.62,1294650],["2020-09-01",44576.62,44576.62,44009.28,44252.43,1699840],["2020-09-03",44900.82,44981.87,44333.48,44900.82,1883825],["2020-09-04",44090.33,45792.35,44090.33,45630.25,2670190],["2020-09-07",45873.4,46278.64,44252.43,44252.43,2565500],["2020-09-08",44333.48,44576.62,44090.33,44414.53,1460040],["2020-09-09",43847.19,44900.82,43847.19,44576.62,1082410],["2020-09-10",44900.82,44981.87,44333.48,44414.53,2367530],["2020-09-11",44252.43,44576.62,44009.28,44576.62,539780],["2020-09-14",44576.62,45225.01,44576.62,45062.91,944590],["2020-09-15",45062.91,45225.01,44657.67,44900.82,794620],["2020-09-16",44900.82,44900.82,44252.43,44495.57,1561370],["2020-09-17",44495.57,44495.57,43766.14,43766.14,1322600],["2020-09-18",43766.14,44252.43,43766.14,43928.24,1122350],["2020-09-21",44090.33,44414.53,44090.33,44171.38,5842920],["2020-09-22",44171.38,44252.43,43847.19,44009.28,760350],["2020-09-23",44252.43,44900.82,44090.33,44900.82,1884870],["2020-09-24",44657.67,45143.96,44576.62,44576.62,1047030],["2020-09-25",44576.62,44819.77,44171.38,44333.48,3088340],["2020-09-28",44333.48,44657.67,44171.38,44333.48,1263360],["2020-09-29",44495.57,44495.57,43441.95,43441.95,1349100],["2020-09-30",43441.95,44252.43,43441.95,44252.43,6164640],["2020-10-01",44333.48,44576.62,44252.43,44495.57,1060420],["2020-10-02",44495.57,44576.62,43604.04,43847.19,1483120],["2020-10-05",44252.43,45549.2,43847.19,45387.11,3339820],["2020-10-06",45711.3,47251.22,45630.25,47008.08,5069570],["2020-10-07",47008.08,50250.01,46927.03,50168.96,6515850],["2020-10-08",49844.77,51789.93,49115.33,51789.93,4846470],["2020-10-09",51465.74,55275.01,50412.11,55193.96,5434660],["2020-10-12",55112.92,56895.98,53897.19,56895.98,7240700],["2020-10-13",56733.88,60867.35,55112.92,60624.21,4664240],["2020-10-14",60543.16,64838.72,59246.38,64838.72,5091890],["2020-10-15",64838.72,67189.13,63460.9,65730.26,7100130],["2020-10-16",65649.21,65649.21,61191.55,64838.72,6539150],["2020-10-19",61758.88,66459.69,61758.88,66459.69,3072960],["2020-10-20",66297.6,67837.52,64838.72,67837.52,5015310],["2020-10-21",67270.18,68810.1,66459.69,67837.52,3946450],["2020-10-22",67108.08,68891.14,66864.93,68891.14,5130670],["2020-10-23",68972.19,69782.68,68485.9,69701.63,3532880],["2020-10-26",68648.0,71241.55,68648.0,71241.55,4666520],["2020-10-27",71322.6,72133.08,68891.14,71241.55,4042910],["2020-10-28",71160.5,71160.5,68242.76,69701.63,4661980],["2020-10-29",67270.18,68891.14,64838.72,68080.66,6707870],["2020-10-30",66621.79,68080.66,64433.48,68080.66,4060060],["2020-11-02",68080.66,68485.9,66702.84,68485.9,3845900],["2020-11-03",68080.66,68323.81,67432.27,68080.66,3178300],["2020-11-04",68080.66,68648.0,67351.22,68242.76,2008660],["2020-11-05",68485.9,71241.55,67918.56,71241.55,1794890],["2020-11-06",71160.5,72862.52,70512.11,72862.52,1218300],["2020-11-09",72943.56,77482.28,72781.47,77482.28,2470010],["2020-11-10",77806.47,79427.44,76914.94,77320.18,3489650],["2020-11-11",75942.36,77320.18,74564.53,77320.18,2025450],["2020-11-12",77401.23,77401.23,75456.07,75456.07,484080],["2020-11-13",75131.87,75131.87,72862.52,73024.61,1094470],["2020-11-16",72538.32,73024.61,67999.61,67999.61,2454980],["2020-11-17",68080.66,69620.58,67918.56,68891.14,813710],["2020-11-18",68972.19,68972.19,67027.03,67189.13,985490],["2020-11-19",67270.18,67594.37,65649.21,66459.69,1205410],["2020-11-20",66216.55,67999.61,65730.26,66459.69,1166780],["2020-11-23",66459.69,67594.37,66459.69,67351.22,871370],["2020-11-24",67351.22,67351.22,64838.72,66459.69,679550],["2020-11-25",66459.69,67270.18,66459.69,66702.84,1806650],["2020-11-26",66216.55,67999.61,66135.5,67837.52,1530660],["2020-11-27",67837.52,67837.52,67108.08,67837.52,1020570],["2020-11-30",66540.74,67675.42,66216.55,66459.69,964680],["2020-12-01",65243.97,67270.18,65243.97,67270.18,1051590],["2020-12-02",67270.18,68080.66,66459.69,67432.27,741130],["2020-12-03",67513.32,68080.66,66864.93,67594.37,542070],["2020-12-04",68080.66,70917.35,67675.42,69701.63,1978040],["2020-12-07",70106.87,70593.16,69296.39,69701.63,825210],["2020-12-08",69782.68,70025.82,69134.29,69296.39,855880],["2020-12-09",69296.39,69458.48,68891.14,69215.34,840910],["2020-12-10",69215.34,69215.34,67756.47,67999.61,1432910],["2020-12-11",67999.61,68566.95,67432.27,68485.9,1889500],["2020-12-14",68648.0,68972.19,67999.61,68485.9,2851350],["2020-12-15",68485.9,68729.05,67999.61,68485.9,1120210],["2020-12-16",68080.66,68566.95,67999.61,68485.9,648540],["2020-12-17",68485.9,69142.05,67911.77,68896.0,1179730],["2020-12-18",68649.94,69142.05,68649.94,68978.02,1601420],["2020-12-21",69716.19,69716.19,68403.88,68731.96,827020],["2020-12-22",68731.96,68896.0,67665.71,67911.77,876560],["2020-12-23",67829.75,69142.05,67747.73,67911.77,910150],["2020-12-24",67911.77,68075.81,67091.58,67829.75,638900],["2020-12-25",68075.81,68157.83,67583.69,67665.71,4401190],["2020-12-28",68075.81,68239.85,67337.64,67583.69,4163550],["2020-12-29",68896.0,68896.0,68075.81,68239.85,1540210],["2020-12-30",68813.98,69060.04,67747.73,68485.9,959720],["2020-12-31",68075.81,73078.97,68075.81,72914.93,4056160],["2021-01-04",74637.33,74637.33,72914.93,72914.93,1915700],["2021-01-05",72996.95,73817.14,72258.78,73243.01,1374800],["2021-01-06",73243.01,74637.33,72176.76,72422.82,2344400],["2021-01-07",72422.82,75867.62,72422.82,75457.52,3310400],["2021-01-08",76277.71,77425.98,75457.52,76359.73,2639600],["2021-01-11",76441.75,78328.19,76441.75,77179.92,2553900],["2021-01-12",77179.92,77343.96,76359.73,77097.9,1830900],["2021-01-13",77261.94,77343.96,76031.65,76523.77,10264010],["2021-01-14",76441.75,76523.77,75211.46,75703.58,1447400],["2021-01-15",76277.71,76605.79,75867.62,76277.71,21803233],["2021-01-18",77918.09,80460.68,77836.07,78000.11,3740700],["2021-01-19",78574.25,78574.25,72586.85,74555.31,3198650],["2021-01-20",75047.43,75293.48,70536.38,74555.31,2394800],["2021-01-21",75047.43,75539.54,73325.03,75047.43,4560500],["2021-01-22",75457.52,78082.13,74637.33,76523.77,3060300],["2021-01-25",77918.09,80378.66,77097.9,79558.47,3869900],["2021-01-26",80542.7,80542.7,74883.39,78328.19,2475200],["2021-01-27",77508.0,77754.05,73981.18,75211.46,2243700],["2021-01-28",69962.25,73325.03,69962.25,69962.25,4302800],["2021-01-29",66025.33,74637.33,66025.33,70126.28,2838500],["2021-02-01",70454.36,72422.82,66435.43,67255.62,1814400],["2021-02-02",67255.62,69716.19,65615.24,68896.0,2320300],["2021-02-03",70126.28,72996.95,70126.28,72914.93,1539300],["2021-02-04",72176.76,74227.24,71766.66,73407.05,1641200],["2021-02-05",73407.05,73817.14,73078.97,73489.06,1286900],["2021-02-08",73489.06,73735.12,68896.0,70208.3,2360800],["2021-02-09",70536.38,73489.06,69798.21,72750.89,1783800],["2021-02-17",73653.1,75457.52,72832.91,75457.52,2272900],["2021-02-18",75457.52,78738.28,74637.33,78000.11,4798800],["2021-02-19",76769.83,78328.19,76769.83,77836.07,1419300],["2021-02-22",77836.07,78000.11,76933.86,77590.02,1186200],["2021-02-23",77508.0,77508.0,75867.62,76031.65,2663900],["2021-02-24",77097.9,77097.9,74227.24,74637.33,1478100],["2021-02-25",75293.48,75293.48,73325.03,73489.06,1571600],["2021-02-26",72668.87,74145.22,72586.85,74063.2,1876200],["2021-03-01",74145.22,75375.5,74063.2,74883.39,859200],["2021-03-02",76113.67,76113.67,73817.14,74555.31,1717200],["2021-03-03",74555.31,74637.33,73817.14,74227.24,803200],["2021-03-04",74637.33,74637.33,71766.66,72504.84,1717800],["2021-03-05",72176.76,73817.14,71766.66,73160.99,2272200],["2021-03-08",74145.22,74145.22,71356.57,71684.65,1612700],["2021-03-09",71930.7,71930.7,66681.48,71110.51,1254700],["2021-03-10",71110.51,71356.57,69962.25,71356.57,817400],["2021-03-11",72012.72,72504.84,71274.55,71602.63,878000],["2021-03-12",72176.76,72258.78,71520.61,71602.63,972100],["2021-03-15",72176.76,73160.99,71602.63,72586.85,1188500],["2021-03-16",72832.91,72832.91,71520.61,72176.76,965200],["2021-03-17",71848.68,72258.78,71356.57,72176.76,576400],["2021-03-18",72094.74,73735.12,71930.7,73571.08,1242500],["2021-03-19",72996.95,73325.03,70946.47,72750.89,1255900],["2021-03-22",72750.89,72832.91,71766.66,72258.78,2207800],["2021-03-23",72258.78,72340.8,70536.38,70946.47,3704900],["2021-03-24",69880.23,70946.47,69716.19,69798.21,996300],["2021-03-25",70126.28,70536.38,68896.0,70536.38,4965600],["2021-03-26",70126.28,70536.38,68649.94,70454.36,1377800],["2021-03-29",70126.28,70946.47,69716.19,70618.4,1838800],["2021-03-30",70208.3,73407.05,70044.26,72586.85,3539200],["2021-03-31",72586.85,76277.71,72586.85,75867.62,3460400],["2021-04-01",76195.69,76277.71,75539.54,75703.58,2037400],["2021-04-02",76277.71,76523.77,75703.58,76031.65,3304100],["2021-04-05",77918.09,78000.11,76113.67,76277.71,2689300],["2021-04-06",76277.71,76441.75,74883.39,75375.5,2045500],["2021-04-07",75375.5,77343.96,74473.29,76933.86,3315800],["2021-04-08",77508.0,77508.0,75785.6,76277.71,1264300],["2021-04-09",76113.67,76113.67,75129.45,75539.54,1062300],["2021-04-12",75539.54,75867.62,74965.41,75375.5,2691200],["2021-04-13",75949.64,78738.28,75457.52,77261.94,11931000],["2021-04-14",77590.02,82593.18,76851.85,82593.18,6637200],["2021-04-15",84889.71,86120.0,82019.05,82019.05,2903400],["2021-04-16",81855.01,83249.33,78082.13,82101.06,3097750],["2021-04-19",83249.33,87842.4,81526.93,87842.4,6660900],["2021-04-20",87842.4,91451.24,85381.83,86530.09,4290600],["2021-04-22",85299.81,88088.45,80542.7,80542.7,3674400],["2021-04-23",80542.7,83249.33,78738.28,82019.05,5010500],["2021-04-26",83249.33,83413.37,77918.09,77918.09,5204400],["2021-04-27",77918.09,80870.78,76769.83,80378.66,2383000],["2021-04-28",80378.66,81855.01,79968.57,81198.85,1859800],["2021-04-29",81362.89,81526.93,79558.47,80378.66,1803600],["2021-05-04",80378.66,80378.66,78000.11,78656.26,2322900],["2021-05-05",78656.26,81116.84,78574.25,78738.28,1968700],["2021-05-06",78738.28,80050.59,78410.21,78410.21,1529000],["2021-05-07",78000.11,79230.4,77343.96,77918.09,2596600],["2021-05-10",79886.55,83331.35,79148.38,83331.35,3939900],["2021-05-11",85299.81,86776.15,83249.33,83249.33,3396000],["2021-05-12",83249.33,86120.0,83249.33,85299.81,2454800],["2021-05-13",85053.75,85955.96,84315.58,84479.62,2447100],["2021-05-14",85135.77,90220.95,85135.77,88662.59,3809800],["2021-05-17",89400.76,89810.85,85463.84,85463.84,2365200],["2021-05-18",86940.19,90220.95,85955.96,86202.02,3102600],["2021-05-19",86940.19,89400.76,86202.02,88580.57,2094300],["2021-05-20",89400.76,93501.71,88498.55,93173.64,2826500],["2021-05-21",92271.43,93337.67,91533.25,91779.31,2584400],["2021-05-24",91779.31,93173.64,91041.14,91861.33,2402900],["2021-05-25",91451.24,94732.0,91041.14,93173.64,2685000],["2021-05-26",93501.71,93501.71,91861.33,93173.64,1459300],["2021-05-27",93173.64,93337.67,86694.13,90220.95,1892200],["2021-05-28",90220.95,92271.43,89072.68,92271.43,2045800],["2021-05-31",91861.33,92025.37,89810.85,90302.97,1011700],["2021-06-01",90220.95,90220.95,85873.94,87760.38,2426200],["2021-06-02",88744.61,88990.66,86530.09,86694.13,1867800],["2021-06-03",86612.11,86694.13,84479.62,86120.0,2624700],["2021-06-04",85709.9,88006.44,84479.62,88006.44,1885500],["2021-06-07",87760.38,88006.44,85299.81,85709.9,905600],["2021-06-08",85791.92,87514.32,85299.81,85299.81,1589500],["2021-06-09",84479.62,86120.0,84479.62,85709.9,1250000],["2021-06-10",85299.81,86037.98,84479.62,84561.64,876600],["2021-06-11",84561.64,87022.21,84479.62,86940.19,1791100],["2021-06-14",87760.38,88580.57,86120.0,87678.36,1508600],["2021-06-15",87760.38,88498.55,87104.23,87350.28,994300],["2021-06-16",86940.19,87760.38,85299.81,85463.84,1031500],["2021-06-17",84479.62,86940.19,84479.62,84479.62,1384400],["2021-06-18",86448.07,87760.38,84479.62,87350.28,1530800],["2021-06-21",87350.28,90220.95,86120.0,89154.7,2811000],["2021-06-22",89482.78,90220.95,88088.45,88990.66,1229800],["2021-06-23",88580.57,89072.68,87350.28,87596.34,764300],["2021-06-24",87350.28,88498.55,86612.11,87350.28,766600],["2021-06-25",87186.24,87760.38,86120.0,87268.26,779600],["2021-06-28",87760.38,90138.93,87514.32,89318.74,1590000],["2021-06-29",89810.85,90138.93,88252.49,88990.66,990100],["2021-06-30",89400.76,92271.43,89400.76,91369.22,2251800],["2021-07-01",92155.1,94305.94,91079.68,93892.31,1706400],["2021-07-02",94305.94,94636.83,93644.14,94223.21,1294400],["2021-07-05",93313.24,93726.86,87687.98,92320.55,2319000],["2021-07-06",90996.96,92651.45,89342.47,90169.71,2094500],["2021-07-07",90169.71,95960.43,87770.7,95960.43,2469900],["2021-07-08",95133.18,99269.41,94305.94,99103.96,2502500],["2021-07-09",97614.92,101337.52,95133.18,96704.95,2139100],["2021-07-12",97614.92,99186.68,90583.33,99186.68,4606400],["2021-07-13",99186.68,99186.68,93644.14,95133.18,1619200],["2021-07-14",95133.18,96704.95,91989.65,96125.88,1433200],["2021-07-15",94305.94,97532.19,93892.31,95133.18,1054500],["2021-07-16",95546.8,100096.65,94967.73,99683.03,2084100],["2021-07-19",98028.54,103405.63,98028.54,98773.06,1431200],["2021-07-20",98855.78,101751.14,97284.02,101751.14,1779800],["2021-07-21",101751.14,102743.84,100923.9,100923.9,1971900],["2021-07-22",100923.9,101751.14,99269.41,101668.42,1098700],["2021-07-23",100179.38,101089.35,98442.16,98442.16,1647400],["2021-07-26",99186.68,100510.27,97366.74,100179.38,1357100],["2021-07-27",99683.03,104646.5,99683.03,103819.25,2233800],["2021-07-28",103405.63,103736.53,102578.39,102992.01,839900],["2021-07-29",102992.01,105887.37,101751.14,105639.19,1173800],["2021-07-30",105887.37,113001.67,105225.57,110850.84,2654400],["2021-08-02",110685.39,114159.82,108369.1,112670.78,1268100],["2021-08-03",112505.33,114159.82,111678.08,113994.37,1655500],["2021-08-04",113994.37,114159.82,111843.53,112505.33,1587600],["2021-08-05",111760.81,113249.85,111099.01,111678.08,1348900],["2021-08-06",111760.81,112505.33,111264.46,111264.46,720500],["2021-08-09",110850.84,116641.55,110850.84,116641.55,1525400],["2021-08-10",116641.55,117055.18,114573.44,114573.44,1011600],["2021-08-11",114987.06,116641.55,113001.67,113001.67,993500],["2021-08-12",114573.44,114573.44,110850.84,110850.84,1946000],["2021-08-13",109609.97,110850.84,109030.9,110437.21,1394600],["2021-08-16",111264.46,112918.95,109361.8,110437.21,969800],["2021-08-17",111512.63,111595.36,109609.97,109609.97,793600],["2021-08-18",111678.08,113249.85,110850.84,111264.46,1352800],["2021-08-19",112505.33,112753.5,111264.46,112753.5,842400],["2021-08-20",111926.26,112339.88,109940.87,110685.39,1311400],["2021-08-23",110023.59,110437.21,105060.12,105060.12,1719900],["2021-08-24",105060.12,107376.41,105060.12,106300.99,2160200],["2021-08-25",107376.41,112918.95,106797.34,111678.08,1163100],["2021-08-26",111760.81,113498.02,109279.07,110850.84,1092800],["2021-08-27",109279.07,112836.23,109279.07,112422.6,1927000],["2021-08-30",114573.44,114573.44,109692.69,109692.69,3041510],["2021-08-31",109692.69,112505.33,109196.35,111678.08,3283000],["2021-09-01",111016.29,112091.7,110023.59,110271.77,20653234],["2021-09-06",110850.84,110850.84,108451.83,108451.83,1578990],["2021-09-07",108534.55,108534.55,107128.23,107376.41,1539300],["2021-09-08",106714.61,107541.86,105887.37,105887.37,2181400],["2021-09-09",105721.92,109361.8,105556.47,108369.1,1047690],["2021-09-10",108782.72,109527.25,107541.86,107541.86,711300],["2021-09-13",108369.1,109196.35,107624.58,108038.2,1764400],["2021-09-14",109030.9,112257.15,108203.65,112091.7,3846200],["2021-09-15",111678.08,119867.81,111678.08,119867.81,3184400],["2021-09-16",121605.02,124086.76,120115.98,123921.31,2321500],["2021-09-17",122432.27,123673.14,120364.16,120777.78,2389800],["2021-09-20",120860.5,122845.89,118296.04,118296.04,2163500],["2021-09-21",116641.55,119950.53,116641.55,118709.67,1328900],["2021-09-22",119950.53,123259.51,118709.67,121605.02,1039700],["2021-09-23",121191.4,122845.89,118296.04,119950.53,932400],["2021-09-24",119950.53,120364.16,117303.35,117799.7,1161000],["2021-09-27",118047.87,118709.67,111678.08,111678.08,1213100],["2021-09-28",111595.36,116393.38,110933.56,112505.33,1284000],["2021-09-29",114904.34,116641.55,114159.82,116641.55,563500],["2021-09-30",116724.28,119454.19,116641.55,117965.14,754600],["2021-10-01",117468.8,118296.04,115814.31,115814.31,1866875],["2021-10-04",117386.07,118296.04,115897.03,116807.0,1215400],["2021-10-05",118047.87,118213.32,116310.65,116807.0,599300],["2021-10-06",117882.42,117882.42,116558.83,117634.25,540300],["2021-10-07",118296.04,118296.04,116641.55,117220.62,548300],["2021-10-08",117468.8,120777.78,117386.07,120364.16,1009100],["2021-10-11",120364.16,122845.89,118296.04,121605.02,3647000],["2021-10-12",122018.65,122845.89,119950.53,120364.16,675700],["2021-10-13",121605.02,121605.02,118296.04,118378.77,1139600],["2021-10-14",118378.77,119123.29,117137.9,117551.52,1426200],["2021-10-15",117634.25,118626.94,116641.55,116641.55,891600],["2021-10-18",116724.28,119206.01,116641.55,118296.04,634000],["2021-10-19",118875.11,118875.11,116558.83,116641.55,765000],["2021-10-20",117137.9,118626.94,115814.31,118378.77,987100],["2021-10-21",118296.04,118378.77,115979.76,115979.76,1085600],["2021-10-22",116310.65,117055.18,115897.03,115897.03,466100],["2021-10-25",118296.04,118296.04,116145.21,116145.21,575000],["2021-10-26",117055.18,117055.18,114821.61,115483.41,850200],["2021-10-27",115814.31,122349.54,115648.86,121439.57,2006300],["2021-10-28",121439.57,126154.87,119123.29,125493.07,1754500],["2021-10-29",124086.76,125741.25,122018.65,124831.28,1547000],["2021-11-01",124086.76,124169.48,120033.26,120364.16,1668800],["2021-11-02",120364.16,123011.34,120281.43,120364.16,1021800],["2021-11-03",120364.16,122432.27,119123.29,120364.16,1480500],["2021-11-04",120612.33,123673.14,119950.53,122349.54,1148200],["2021-11-05",122432.27,124004.03,121770.47,122266.82,1235600],["2021-11-08",124086.76,126237.6,123094.06,125741.25,1926500],["2021-11-09",126485.77,126485.77,122184.09,122266.82,1977000],["2021-11-10",122432.27,123921.31,121522.3,122184.09,1317500],["2021-11-11",123094.06,124914.0,120777.78,121522.3,1740900],["2021-11-12",121522.3,124169.48,121439.57,123755.86,1456600],["2021-11-15",124086.76,127395.74,122597.72,127395.74,1822500],["2021-11-16",127230.29,128305.71,124086.76,125741.25,1698000],["2021-11-17",124914.0,125741.25,124169.48,124500.38,362200],["2021-11-18",124500.38,125741.25,122432.27,122432.27,1057900],["2021-11-19",123259.51,124004.03,121935.92,121935.92,1301600],["2021-11-22",122018.65,124004.03,121605.02,124004.03,634500],["2021-11-23",122928.61,129712.02,122928.61,129463.85,2611400],["2021-11-24",128636.61,132111.04,127478.46,129877.47,1548500],["2021-11-25",129877.47,131531.96,128305.71,130291.1,1550400],["2021-11-26",129050.23,130291.1,128388.43,130291.1,1131800],["2021-11-29",128222.98,129050.23,125823.97,126154.87,1825900],["2021-11-30",126320.32,127313.01,123424.96,123424.96,2397000],["2021-12-01",123259.51,125741.25,123259.51,124004.03,1261100],["2021-12-02",124086.76,126899.39,124086.76,125741.25,1197000],["2021-12-03",125741.25,128636.61,124914.0,124914.0,1148800],["2021-12-06",124914.0,126568.49,119950.53,124914.0,1098300],["2021-12-07",124500.38,126154.87,124500.38,125658.52,1978700],["2021-12-08",125079.45,125741.25,124996.73,124996.73,1220400],["2021-12-09",124086.76,127395.74,124086.76,127395.74,921900],["2021-12-10",126568.49,127395.74,124252.21,127147.56,996400],["2021-12-13",127478.46,130208.37,127230.29,129050.23,1458500],["2021-12-14",128967.5,130291.1,128802.05,129877.47,1851300],["2021-12-15",129050.23,133186.45,129050.23,133186.45,2282000],["2021-12-16",133186.45,133930.97,125906.7,132359.21,977300],["2021-12-17",132111.04,133682.8,130042.92,130291.1,3044600],["2021-12-20",134013.7,134758.22,130291.1,134013.7,5601600],["2021-12-21",134013.7,137901.75,132359.21,137819.03,7522000],["2021-12-22",138977.17,141458.9,137488.13,140631.66,8879300],["2021-12-23",140548.93,144767.88,137819.03,141458.9,10034500],["2021-12-24",141458.9,144767.88,139059.89,141458.9,8234100],["2021-12-27",141376.18,144767.88,139059.89,139804.41,7673800],["2021-12-28",140218.04,144602.44,138315.37,141872.53,7852500],["2021-12-29",141872.53,144023.36,140218.04,142286.15,6725600],["2021-12-30",142286.15,142947.95,139804.41,141872.53,5093400],["2021-12-31",140466.21,141955.25,139556.24,141458.9,8708300],["2022-01-04",141458.9,141458.9,139804.41,140631.66,998000],["2022-01-05",141458.9,141458.9,133186.45,133186.45,1761000],["2022-01-06",133186.45,133186.45,127230.29,127230.29,1814700],["2022-01-07",128967.5,131945.59,127395.74,127395.74,1307500],["2022-01-10",128967.5,128967.5,126568.49,126568.49,445400],["2022-01-11",126568.49,127395.74,119867.81,119867.81,1509300],["2022-01-12",120364.16,122266.82,119702.36,119867.81,1058300],["2022-01-13",119950.53,121439.57,117137.9,119785.08,1155600],["2022-01-14",117551.52,119950.53,117551.52,119785.08,655100],["2022-01-17",119950.53,120612.33,113249.85,117468.8,2229900],["2022-01-18",115814.31,125658.52,115400.68,117551.52,1184324],["2022-01-19",116807.0,125327.63,116807.0,122018.65,34283870],["2022-01-20",124086.76,124914.0,122432.27,123424.96,1941600],["2022-01-21",126072.15,126072.15,123424.96,124914.0,1531124],["2022-01-24",122680.44,124252.21,118296.04,118296.04,952700],["2022-01-25",119123.29,126568.49,116724.28,126568.49,2100100],["2022-01-26",127726.64,127726.64,121605.02,121605.02,969400],["2022-01-27",121191.4,121191.4,117468.8,117468.8,727700],["2022-01-28",118378.77,121770.47,118296.04,118296.04,485100],["2022-02-07",119950.53,122845.89,118296.04,122349.54,811900],["2022-02-08",121108.68,122184.09,119950.53,120364.16,502000],["2022-02-09",121191.4,122845.89,119950.53,121274.12,585500],["2022-02-10",122432.27,123755.86,121522.3,123755.86,1433500],["2022-02-11",124086.76,125327.63,122514.99,123921.31,487500],["2022-02-14",122845.89,125410.35,122514.99,125410.35,1590700],["2022-02-15",125575.8,132772.83,124086.76,132772.83,2775800],["2022-02-16",132359.21,132359.21,130291.1,130787.44,870800],["2022-02-17",130704.72,134840.94,130456.54,134840.94,1673100],["2022-02-18",132359.21,136495.43,131366.51,135089.12,1272000],["2022-02-21",135171.84,135171.84,132441.93,132607.38,957200],["2022-02-22",129298.4,132193.76,129298.4,130291.1,559100],["2022-02-23",130208.37,131945.59,129463.85,130042.92,459600],["2022-02-24",129463.85,134840.94,128719.33,131945.59,989000],["2022-02-25",133186.45,133186.45,130704.72,130704.72,572500],["2022-02-28",130704.72,132276.48,129050.23,129050.23,426900],["2022-03-01",129877.47,130291.1,128636.61,129463.85,360000],["2022-03-02",128222.98,130704.72,128222.98,129877.47,922900],["2022-03-03",131283.79,134013.7,129629.3,131614.69,1959600],["2022-03-04",131945.59,134675.49,130704.72,133434.63,1197900],["2022-03-07",132111.04,134344.6,130704.72,130870.17,942300],["2022-03-08",130704.72,132441.93,130291.1,131366.51,2118300],["2022-03-09",131118.34,132276.48,127809.36,128636.61,875100],["2022-03-10",128802.05,130952.89,124086.76,124086.76,1245100],["2022-03-11",123259.51,125327.63,117882.42,117882.42,1565500],["2022-03-14",117634.25,117634.25,110933.56,112588.05,3649600],["2022-03-15",112091.7,116724.28,112091.7,116724.28,1020500],["2022-03-16",118047.87,118047.87,115814.31,116227.93,635900],["2022-03-17",116641.55,117716.97,114159.82,114159.82,766800],["2022-03-18",114987.06,118047.87,113084.4,113084.4,2545700],["2022-03-21",114904.34,120115.98,114821.61,119950.53,1345600],["2022-03-22",120364.16,124914.0,118296.04,122845.89,989500],["2022-03-23",121439.57,127230.29,120033.26,121605.02,1946000],["2022-03-24",122763.17,124086.76,121274.12,121274.12,760300],["2022-03-25",121605.02,122266.82,119702.36,121108.68,637600],["2022-03-28",119950.53,120695.05,118296.04,120446.88,630000],["2022-03-29",120777.78,121935.92,118709.67,119123.29,595200],["2022-03-30",118378.77,120364.16,117551.52,119123.29,675400],["2022-03-31",119040.56,119371.46,117386.07,117634.25,589200],["2022-04-01",119123.29,122928.61,117882.42,121191.4,808700],["2022-04-04",123259.51,128222.98,122845.89,124086.76,1685400],["2022-04-05",125575.8,127230.29,124086.76,125410.35,739300],["2022-04-06",125658.52,128222.98,124169.48,127230.29,1374300],["2022-04-07",128222.98,128222.98,124914.0,124914.0,1763200],["2022-04-08",125327.63,125327.63,122845.89,122845.89,1169600],["2022-04-12",129050.23,129050.23,122994.79,124483.84,1373600],["2022-04-13",125079.45,128553.88,125079.45,125972.88,989500],["2022-04-14",126072.15,126568.49,123590.41,124781.64,800000],["2022-04-15",125277.99,125675.07,123193.33,124086.76,1015000],["2022-04-18",125575.8,125575.8,123094.06,123094.06,890800],["2022-04-19",123987.49,124583.11,118626.94,119619.63,964900],["2022-04-20",120513.06,124086.76,119619.63,123391.87,1116500],["2022-04-21",121108.68,124086.76,121108.68,122101.37,1507800],["2022-04-22",122101.37,124086.76,121605.02,122399.18,2950600],["2022-04-25",123689.68,123689.68,114953.97,115152.51,1076900],["2022-04-26",115847.4,123193.33,108302.92,115152.51,4729100],["2022-04-27",115152.51,120910.14,110189.04,118130.59,4792700],["2022-04-28",118130.59,119024.02,115648.86,115648.86,1337600],["2022-04-29",116145.21,117733.52,114259.09,115152.51,1098700],["2022-05-04",115152.51,115946.67,112174.43,112273.7,512200],["2022-05-05",113167.12,118130.59,112571.51,118130.59,933300],["2022-05-06",114159.82,117634.25,114159.82,116145.21,2025300],["2022-05-09",115152.51,115351.05,110189.04,114060.55,1084200],["2022-05-10",113266.39,115251.78,109394.89,115251.78,1088600],["2022-05-11",112869.32,114159.82,110685.39,111082.47,2669100],["2022-05-12",111082.47,111876.62,103339.45,103339.45,1573600],["2022-05-13",102346.76,104232.88,96192.05,96192.05,1861600],["2022-05-16",98276.71,98872.33,89541.0,89541.0,1052900],["2022-05-17",87357.08,95794.98,85073.88,95794.98,2293300],["2022-05-18",97383.29,102446.03,92816.89,102446.03,1871600],["2022-05-19",101254.79,109593.42,99269.41,109593.42,1722900],["2022-05-20",108997.81,110883.93,106218.26,107012.42,1130900],["2022-05-23",107806.58,108104.38,103240.18,103736.53,700700],["2022-05-24",103736.53,109097.08,103240.18,108203.65,859100],["2022-05-25",108203.65,112670.78,106714.61,109692.69,829700],["2022-05-26",109692.69,109891.23,107210.96,107806.58,834000],["2022-05-27",108005.11,111082.47,107210.96,109196.35,1781700],["2022-05-30",109196.35,109196.35,108104.38,109196.35,4593100],["2022-05-31",107210.96,111578.81,107210.96,111578.81,1965300],["2022-06-01",109196.35,114159.82,109196.35,114159.82,5546700],["2022-06-02",114159.82,114159.82,112075.16,113464.93,871800],["2022-06-03",113663.47,113663.47,110685.39,111975.89,894800],["2022-06-06",111975.89,116145.21,107210.96,116145.21,1851800],["2022-06-07",114259.09,117038.63,112372.97,117038.63,1480120],["2022-06-08",117137.9,120612.33,117038.63,118428.4,1468800],["2022-06-09",117634.25,119123.29,117237.17,117634.25,711400],["2022-06-10",114259.09,117634.25,114259.09,116145.21,3087000],["2022-06-13",112273.7,114159.82,108203.65,108203.65,1101100],["2022-06-14",103339.45,108997.81,103339.45,105523.38,3028900],["2022-06-15",106218.26,108203.65,103935.07,105225.57,1667000],["2022-06-16",106218.26,112571.51,106218.26,109891.23,1489700],["2022-06-17",107210.96,116145.21,106516.07,116145.21,1927200],["2022-06-20",114159.82,116641.55,110189.04,110189.04,1432700],["2022-06-21",109990.5,112968.58,108402.19,110189.04,954600],["2022-06-22",110189.04,113167.12,105225.57,105225.57,902700],["2022-06-23",105225.57,109196.35,105225.57,109196.35,397300],["2022-06-24",107707.31,109394.89,107707.31,108700.0,602000],["2022-06-27",108997.81,112571.51,107707.31,112174.43,882000],["2022-06-28",112174.43,113365.66,109494.16,113167.12,1209600],["2022-06-29",108203.65,114159.82,108203.65,113167.12,713400],["2022-06-30",111380.27,113365.66,110685.39,111181.74,456000],["2022-07-01",111082.47,111181.74,108203.65,108700.0,478200],["2022-07-04",109500.0,110000.0,107100.0,107700.0,357800],["2022-07-05",107900.0,108500.0,102000.0,102000.0,942500],["2022-07-06",102000.0,106200.0,100000.0,100000.0,2702300],["2022-07-07",100000.0,104500.0,100000.0,103000.0,444900],["2022-07-08",103500.0,104900.0,103500.0,104900.0,609700],["2022-07-11",101500.0,103900.0,101500.0,102500.0,565100],["2022-07-12",103500.0,104000.0,101500.0,102000.0,2267100],["2022-07-13",100700.0,103700.0,100700.0,101000.0,549100],["2022-07-14",101200.0,103000.0,101100.0,102500.0,356200],["2022-07-15",101900.0,103500.0,101000.0,101200.0,861760],["2022-07-18",101100.0,103800.0,100500.0,102600.0,666600],["2022-07-19",102500.0,102500.0,101000.0,102000.0,367200],["2022-07-20",102100.0,105500.0,102000.0,103000.0,679400],["2022-07-21",103200.0,106900.0,103000.0,105500.0,2452920],["2022-07-22",105100.0,109000.0,103700.0,108500.0,1241500],["2022-07-25",105700.0,111300.0,105700.0,108600.0,3174800],["2022-07-26",107000.0,110000.0,107000.0,110000.0,487400],["2022-07-27",109200.0,110000.0,108000.0,109900.0,1214400],["2022-07-28",110000.0,110500.0,108000.0,109900.0,619200],["2022-07-29",111000.0,112000.0,106100.0,106100.0,2519100],["2022-08-01",107000.0,111000.0,106500.0,109400.0,730600],["2022-08-02",109600.0,111000.0,107100.0,110000.0,1251600],["2022-08-03",109500.0,110200.0,106800.0,110000.0,1506700],["2022-08-04",110000.0,110200.0,106700.0,107900.0,2733800],["2022-08-05",107900.0,108000.0,104100.0,104500.0,1920800],["2022-08-08",104500.0,105800.0,104500.0,104800.0,677500],["2022-08-09",106000.0,106100.0,104500.0,105200.0,502900],["2022-08-10",105200.0,107000.0,104700.0,105800.0,899140],["2022-08-11",106000.0,107500.0,105300.0,106800.0,1702100],["2022-08-12",106700.0,107200.0,105700.0,107200.0,252200],["2022-08-15",107900.0,108800.0,106500.0,108500.0,1054600],["2022-08-16",108500.0,109200.0,107100.0,109000.0,1537600],["2022-08-17",109300.0,111700.0,108500.0,111300.0,1170500],["2022-08-18",111500.0,114900.0,110600.0,112000.0,1857240],["2022-08-19",112000.0,113900.0,110800.0,112000.0,458300],["2022-08-22",112000.0,113800.0,111000.0,111800.0,835700],["2022-08-23",111200.0,113000.0,111000.0,112600.0,649500],["2022-08-24",112800.0,114000.0,111900.0,111900.0,956200],["2022-08-25",111200.0,113400.0,111000.0,112800.0,924700],["2022-08-26",113500.0,113500.0,112000.0,112200.0,359700],["2022-08-29",111000.0,113800.0,111000.0,112200.0,1906700],["2022-08-30",113000.0,114800.0,112000.0,113700.0,1778200],["2022-08-31",113800.0,115500.0,113800.0,114500.0,786700],["2022-09-05",113500.0,115800.0,113100.0,115500.0,2411300],["2022-09-06",115500.0,116600.0,114200.0,115000.0,1374600],["2022-09-07",114800.0,115400.0,112000.0,112000.0,836300],["2022-09-08",113500.0,115000.0,112000.0,115000.0,3287200],["2022-09-09",115500.0,117000.0,114400.0,116100.0,539300],["2022-09-12",116100.0,116500.0,114500.0,115000.0,327700],["2022-09-13",114500.0,116400.0,114000.0,114000.0,4154700],["2022-09-14",114000.0,114000.0,112000.0,112000.0,554500],["2022-09-15",114200.0,114500.0,111000.0,112000.0,538400],["2022-09-16",111800.0,112800.0,109800.0,112800.0,1709700],["2022-09-19",111000.0,113500.0,111000.0,112500.0,1154300],["2022-09-20",112000.0,113400.0,111800.0,113300.0,302800],["2022-09-21",113000.0,113400.0,111100.0,112000.0,332400],["2022-09-22",110900.0,111500.0,108100.0,110000.0,435200],["2022-09-23",109000.0,110000.0,108300.0,108600.0,853900],["2022-09-26",107200.0,109500.0,107000.0,107700.0,2578100],["2022-09-27",106000.0,108600.0,106000.0,107700.0,528300],["2022-09-28",105100.0,105900.0,102100.0,102100.0,415600],["2022-09-29",102600.0,104100.0,100000.0,100000.0,443000],["2022-09-30",98200.0,103200.0,98200.0,99000.0,893200],["2022-10-03",97000.0,98500.0,92200.0,94000.0,1426600],["2022-10-04",93100.0,95000.0,90400.0,90500.0,991500],["2022-10-05",93300.0,93300.0,91000.0,91400.0,3339600],["2022-10-06",91400.0,91500.0,86000.0,86700.0,948300],["2022-10-07",84800.0,86600.0,80700.0,81500.0,1461300],["2022-10-10",80000.0,87000.0,77000.0,80500.0,2589700],["2022-10-11",80100.0,80100.0,74900.0,79800.0,4971900],["2022-10-12",81400.0,82500.0,79800.0,81100.0,2400700],["2022-10-13",82000.0,82000.0,78000.0,78700.0,1014100],["2022-10-14",81000.0,81000.0,79000.0,79000.0,2619200],["2022-10-17",78900.0,80500.0,77000.0,79000.0,1481400],["2022-10-18",80000.0,83200.0,79900.0,82000.0,1767000],["2022-10-19",82500.0,82500.0,79900.0,80000.0,1701200],["2022-10-20",79500.0,80800.0,78500.0,80200.0,2123100],["2022-10-21",81000.0,81000.0,74800.0,74800.0,1771200],["2022-10-24",74800.0,75800.0,69600.0,72800.0,13163700],["2022-10-25",72500.0,75000.0,69100.0,75000.0,2005600],["2022-10-26",75000.0,78000.0,73300.0,78000.0,1291088],["2022-10-27",78700.0,83000.0,77000.0,83000.0,2112940],["2022-10-28",83000.0,83900.0,81500.0,83900.0,1877600],["2022-10-31",83900.0,86000.0,82700.0,85500.0,1329900],["2022-11-01",86400.0,87200.0,83800.0,86500.0,3379800],["2022-11-02",86500.0,87000.0,81000.0,81000.0,893000],["2022-11-03",80000.0,85400.0,79900.0,85400.0,737800],["2022-11-04",84000.0,85400.0,81000.0,84300.0,952900],["2022-11-07",84300.0,88000.0,82500.0,84500.0,2869200],["2022-11-08",84000.0,87800.0,81000.0,86000.0,1180600],["2022-11-09",86500.0,87500.0,84500.0,87000.0,2035900],["2022-11-10",87000.0,87100.0,81000.0,81000.0,1284300],["2022-11-11",82000.0,86600.0,82000.0,86500.0,1055100],["2022-11-14",85500.0,92500.0,84100.0,89100.0,1292200],["2022-11-15",89100.0,89800.0,85800.0,89400.0,1067100],["2022-11-16",85500.0,90900.0,84500.0,90900.0,1308900],["2022-11-17",90500.0,97000.0,90200.0,97000.0,1625000],["2022-11-18",97100.0,97500.0,91500.0,95200.0,1521438],["2022-11-21",95200.0,95200.0,93400.0,95100.0,633400],["2022-11-22",93600.0,98000.0,88500.0,91800.0,1395000],["2022-11-23",88600.0,92900.0,88300.0,92900.0,834200],["2022-11-24",91500.0,91500.0,88000.0,89000.0,1311500],["2022-11-25",90000.0,94500.0,90000.0,94000.0,923100],["2022-11-28",94000.0,97200.0,93500.0,97200.0,5616900],["2022-11-29",97200.0,99000.0,95500.0,99000.0,4965900],["2022-11-30",99500.0,102000.0,92900.0,102000.0,3488800],["2022-12-01",102000.0,102000.0,99000.0,99000.0,3511500],["2022-12-02",99000.0,103900.0,98400.0,103900.0,1435000],["2022-12-05",102900.0,110000.0,102500.0,105000.0,2415000],["2022-12-06",105500.0,105500.0,101600.0,102000.0,1097400],["2022-12-07",102000.0,106000.0,100000.0,100000.0,833300],["2022-12-08",103800.0,105000.0,96000.0,96000.0,903000],["2022-12-09",99000.0,101900.0,96100.0,97000.0,1175300],["2022-12-12",100000.0,100000.0,96000.0,97000.0,7901800],["2022-12-13",96900.0,97500.0,95800.0,97000.0,1699100],["2022-12-14",98500.0,98500.0,95100.0,96000.0,1061300],["2022-12-15",97000.0,99000.0,95100.0,98200.0,687600],["2022-12-16",98000.0,98000.0,93500.0,93500.0,3393500],["2022-12-19",94200.0,95300.0,92500.0,95000.0,2592100],["2022-12-20",93400.0,95000.0,92100.0,94000.0,1672100],["2022-12-21",94700.0,94900.0,93000.0,94900.0,702500],["2022-12-22",95000.0,95600.0,93000.0,94400.0,404000],["2022-12-23",92500.0,95200.0,91400.0,95000.0,552900],["2022-12-26",95000.0,95000.0,91500.0,91500.0,2587800],["2022-12-27",91500.0,95800.0,91200.0,91600.0,617300],["2022-12-28",91700.0,96000.0,91100.0,93000.0,3823400],["2022-12-29",92500.0,95800.0,92500.0,94000.0,629600],["2022-12-30",96000.0,96000.0,93000.0,93000.0,453200],["2023-01-03",95000.0,96000.0,93000.0,96000.0,740400],["2023-01-04",97000.0,99300.0,95000.0,99300.0,2555200],["2023-01-05",100000.0,100100.0,98000.0,99500.0,1484600],["2023-01-06",99500.0,99500.0,95000.0,95800.0,1856700],["2023-01-09",96700.0,97300.0,95500.0,96500.0,3001000],["2023-01-10",96500.0,96900.0,93600.0,95400.0,744800],["2023-01-11",96000.0,96300.0,94300.0,96000.0,556800],["2023-01-12",96100.0,96300.0,93000.0,93300.0,625000],["2023-01-13",94100.0,95000.0,93400.0,95000.0,319800],["2023-01-16",95000.0,96000.0,93700.0,94900.0,669600],["2023-01-17",94700.0,97500.0,93300.0,97500.0,728200],["2023-01-18",97500.0,99900.0,96100.0,99900.0,900300],["2023-01-19",98300.0,102000.0,95300.0,102000.0,4003500],["2023-01-27",102000.0,106000.0,101900.0,103700.0,741600],["2023-01-30",105000.0,105400.0,102000.0,102000.0,361300],["2023-01-31",100100.0,102000.0,100100.0,101100.0,378400],["2023-02-01",100200.0,101800.0,95100.0,95200.0,1135600],["2023-02-02",97900.0,97900.0,95000.0,96700.0,756900],["2023-02-03",95600.0,96700.0,93600.0,96500.0,1681400],["2023-02-06",94200.0,96300.0,93500.0,96300.0,685600],["2023-02-07",96000.0,96000.0,93300.0,94100.0,857100],["2023-02-08",94100.0,95500.0,93500.0,93500.0,908700],["2023-02-09",93500.0,94500.0,91800.0,91800.0,793600],["2023-02-10",91800.0,92000.0,89500.0,91200.0,680900],["2023-02-13",91200.0,92900.0,90100.0,92900.0,468600],["2023-02-14",92900.0,93400.0,91600.0,92900.0,1345600],["2023-02-15",92000.0,93300.0,92000.0,93000.0,1496300],["2023-02-16",93000.0,93400.0,92100.0,92900.0,379900],["2023-02-17",93000.0,93000.0,91100.0,91300.0,826800],["2023-02-20",91400.0,94500.0,91400.0,94500.0,3085100],["2023-02-21",94000.0,94800.0,93200.0,93800.0,1312000],["2023-02-22",93000.0,93300.0,91000.0,91000.0,867000],["2023-02-23",91500.0,91500.0,87000.0,87600.0,672900],["2023-02-24",88800.0,88800.0,84900.0,85900.0,806500],["2023-02-27",83900.0,84500.0,79900.0,79900.0,2976800],["2023-02-28",82000.0,82500.0,80000.0,82000.0,767100],["2023-03-01",80000.0,81800.0,79700.0,80500.0,1217100],["2023-03-02",80400.0,81300.0,79000.0,79000.0,630400],["2023-03-03",79700.0,79800.0,76000.0,76000.0,694800],["2023-03-06",76500.0,78000.0,74400.0,74400.0,850800],["2023-03-07",76000.0,79600.0,75200.0,78300.0,5819300],["2023-03-08",78200.0,81000.0,77800.0,80400.0,1497600],["2023-03-09",80500.0,82000.0,80100.0,80800.0,1257800],["2023-03-10",80500.0,84500.0,80500.0,83900.0,1407600],["2023-03-13",83800.0,85800.0,83800.0,84500.0,3488800],["2023-03-14",84100.0,85000.0,82500.0,83600.0,5281400],["2023-03-15",83700.0,85100.0,83600.0,84700.0,1108600],["2023-03-16",84700.0,84700.0,82000.0,83800.0,897900],["2023-03-17",83800.0,84000.0,82700.0,83500.0,1173700],["2023-03-20",82600.0,82800.0,79400.0,81500.0,3708800],["2023-03-21",81500.0,83200.0,79000.0,80100.0,1059400],["2023-03-22",80200.0,80600.0,78200.0,80500.0,3138600],["2023-03-23",79700.0,79700.0,78500.0,79000.0,1501600],["2023-03-24",79000.0,79000.0,77700.0,78000.0,1368800],["2023-03-27",78200.0,78200.0,76200.0,76700.0,2219300],["2023-03-28",77500.0,77800.0,76800.0,77600.0,1759500],["2023-03-29",77600.0,78800.0,76800.0,78800.0,1976200],["2023-03-30",79300.0,79600.0,78500.0,79200.0,1823900],["2023-03-31",79200.0,79400.0,77800.0,77800.0,2959400],["2023-04-03",78800.0,78800.0,76800.0,76800.0,5436900],["2023-04-04",76900.0,78600.0,76900.0,78400.0,1554400],["2023-04-05",78700.0,79200.0,77600.0,78400.0,835000],["2023-04-06",78100.0,78400.0,77000.0,77000.0,1150000],["2023-04-07",77000.0,77900.0,76900.0,77600.0,611100],["2023-04-10",77700.0,78100.0,77100.0,77200.0,5569300],["2023-04-11",77600.0,78000.0,77200.0,77900.0,753700],["2023-04-12",77900.0,80200.0,77900.0,79500.0,1601300],["2023-04-13",80000.0,80500.0,79200.0,79200.0,1341400],["2023-04-14",79300.0,79900.0,78100.0,78100.0,1415100],["2023-04-17",78000.0,78200.0,77200.0,78100.0,3427500],["2023-04-18",78200.0,78500.0,77800.0,78200.0,536300],["2023-04-19",78200.0,79800.0,78000.0,78700.0,1244600],["2023-04-20",79000.0,79100.0,77700.0,78000.0,754800],["2023-04-21",78000.0,78100.0,76200.0,76400.0,1146700],["2023-04-24",76600.0,76600.0,73300.0,73300.0,3071200],["2023-04-25",73900.0,73900.0,71100.0,71300.0,1018400],["2023-04-26",71300.0,71900.0,70500.0,71400.0,4161453],["2023-04-27",71700.0,72900.0,71300.0,72300.0,466300],["2023-04-28",72700.0,73200.0,72300.0,73100.0,1877100],["2023-05-04",72800.0,72800.0,70600.0,70600.0,824101],["2023-05-05",70600.0,73100.0,70500.0,73000.0,950000],["2023-05-08",73500.0,75200.0,73100.0,74100.0,2402000],["2023-05-09",74100.0,74600.0,73400.0,73600.0,646900],["2023-05-10",74000.0,75000.0,73600.0,73600.0,749900],["2023-05-11",73700.0,74300.0,73300.0,73800.0,3170100],["2023-05-12",73300.0,74500.0,73300.0,74400.0,431700],["2023-05-15",74400.0,75200.0,74100.0,74100.0,718700],["2023-05-16",74100.0,74200.0,73200.0,73300.0,384400],["2023-05-17",73300.0,74000.0,73000.0,73100.0,645600],["2023-05-18",73200.0,73800.0,72700.0,73200.0,994700],["2023-05-19",73200.0,73200.0,71600.0,72400.0,760300],["2023-05-22",71400.0,72500.0,71400.0,72000.0,1418500],["2023-05-23",72000.0,72000.0,70200.0,70400.0,2296900],["2023-05-24",70900.0,71900.0,70000.0,71800.0,2279000],["2023-05-25",71800.0,72500.0,70800.0,72000.0,2036000],["2023-05-26",71800.0,72100.0,71400.0,72000.0,1975500],["2023-05-29",72100.0,72200.0,71400.0,71600.0,483800],["2023-05-30",71600.0,73200.0,71600.0,72800.0,1555700],["2023-05-31",72900.0,73500.0,72000.0,72000.0,3464500],["2023-06-01",72000.0,72200.0,71500.0,71800.0,326400],["2023-06-02",72000.0,72700.0,71800.0,72300.0,936100],["2023-06-05",73000.0,74700.0,72800.0,74100.0,6234600],["2023-06-06",74000.0,74600.0,73500.0,73600.0,1265200],["2023-06-07",74200.0,75700.0,73500.0,75500.0,3420400],["2023-06-08",76300.0,76400.0,74300.0,74400.0,1326300],["2023-06-09",75000.0,76900.0,74200.0,76500.0,4539700],["2023-06-12",77000.0,78400.0,76600.0,78400.0,2633100],["2023-06-13",78600.0,78800.0,77900.0,78800.0,6387100],["2023-06-14",78800.0,79400.0,77800.0,78000.0,4574301],["2023-06-15",78000.0,78100.0,76700.0,77100.0,1293800],["2023-06-16",77500.0,77600.0,75400.0,76600.0,2124500],["2023-06-19",76500.0,76500.0,74500.0,74500.0,2415700],["2023-06-20",74300.0,75300.0,74300.0,75200.0,3969600],["2023-06-21",75100.0,76200.0,74600.0,76100.0,1151800],["2023-06-22",76100.0,76500.0,75800.0,76300.0,2083400],["2023-06-23",76100.0,77800.0,75700.0,77300.0,3060600],["2023-06-26",78000.0,79000.0,77000.0,77700.0,2272300],["2023-06-27",77800.0,78000.0,76900.0,77700.0,1792500],["2023-06-28",77900.0,77900.0,76700.0,77000.0,691700],["2023-06-29",76800.0,76800.0,75400.0,75400.0,1147500],["2023-06-30",75400.0,76200.0,75200.0,75200.0,3731600],["2023-07-03",75200.0,76000.0,75200.0,75400.0,646200],["2023-07-04",75400.0,75900.0,75300.0,75600.0,1943200],["2023-07-05",75900.0,76300.0,75500.0,75800.0,5298800],["2023-07-06",75500.0,76100.0,75500.0,76000.0,964100],["2023-07-07",76200.0,76200.0,75200.0,75200.0,1421500],["2023-07-10",75400.0,77900.0,75400.0,77900.0,2345800],["2023-07-11",78100.0,80100.0,78100.0,79200.0,3569800],["2023-07-12",80100.0,80100.0,79000.0,79500.0,1607300],["2023-07-13",79600.0,81900.0,79500.0,81800.0,4894400],["2023-07-14",82000.0,82700.0,80700.0,81800.0,1690600],["2023-07-17",81800.0,81800.0,80500.0,80700.0,3783200],["2023-07-18",80600.0,81300.0,80200.0,80500.0,1381100],["2023-07-19",80600.0,81300.0,80500.0,80800.0,2170700],["2023-07-20",80900.0,80900.0,79100.0,79500.0,2335704],["2023-07-21",79500.0,83000.0,79500.0,83000.0,2883206],["2023-07-24",84600.0,84700.0,83200.0,84000.0,2678711],["2023-07-25",84100.0,84500.0,83000.0,83400.0,1938908],["2023-07-26",83400.0,85200.0,83200.0,84600.0,1719308],["2023-07-27",84500.0,84700.0,84000.0,84200.0,1846209],["2023-07-28",84200.0,86200.0,84000.0,86100.0,3488206],["2023-07-31",87000.0,88200.0,86800.0,87300.0,2580808],["2023-08-01",87600.0,87600.0,86400.0,86700.0,1960106],["2023-08-02",86400.0,86400.0,85100.0,85200.0,2264012],["2023-08-03",85500.0,86600.0,85200.0,86100.0,1880513],["2023-08-04",86300.0,86700.0,85700.0,86300.0,2037612],["2023-08-07",86700.0,88200.0,86000.0,88200.0,2917806],["2023-08-08",89300.0,89400.0,87900.0,89200.0,2451910],["2023-08-09",89000.0,89000.0,87800.0,88000.0,2715615],["2023-08-10",87300.0,87900.0,83000.0,83000.0,4774516],["2023-08-11",82800.0,85000.0,82500.0,84500.0,2070915],["2023-08-14",84500.0,84500.0,82200.0,82200.0,2720904],["2023-08-15",82500.0,83800.0,81400.0,82400.0,2240306],["2023-08-16",82300.0,82400.0,81200.0,81800.0,3282303],["2023-08-17",81800.0,82800.0,81400.0,82100.0,1885503],["2023-08-18",82100.0,82400.0,77800.0,79000.0,4020300],["2023-08-21",78300.0,79800.0,78300.0,78400.0,2250505],["2023-08-22",78500.0,78900.0,76300.0,77700.0,3061903],["2023-08-23",78000.0,78600.0,77000.0,77500.0,1456000],["2023-08-24",77300.0,80000.0,77300.0,80000.0,1756900],["2023-08-25",80000.0,80500.0,79200.0,79700.0,1178100],["2023-08-28",79700.0,80800.0,79500.0,80700.0,1100800],["2023-08-29",81200.0,81400.0,79800.0,80000.0,1728500],["2023-08-30",80000.0,80100.0,79300.0,79600.0,2933500],["2023-08-31",80000.0,81700.0,79500.0,81500.0,2545900],["2023-09-05",82300.0,82400.0,81300.0,81500.0,5200600],["2023-09-06",81500.0,82700.0,80800.0,82700.0,1831100],["2023-09-07",83500.0,83900.0,82000.0,82000.0,2102600],["2023-09-08",82100.0,83500.0,81800.0,81800.0,3355601],["2023-09-11",82100.0,82400.0,79600.0,79600.0,3008800],["2023-09-12",80000.0,81000.0,79300.0,81000.0,6191306],["2023-09-13",81000.0,81400.0,79900.0,80100.0,3308900],["2023-09-14",80400.0,80400.0,78300.0,78600.0,1810500],["2023-09-15",78800.0,80700.0,78400.0,79700.0,3702600],["2023-09-18",79700.0,79700.0,78100.0,78500.0,5373900],["2023-09-19",78300.0,79400.0,78000.0,79000.0,5414700],["2023-09-20",78800.0,79800.0,78700.0,79700.0,2339000],["2023-09-21",79500.0,80100.0,78500.0,78800.0,2614900],["2023-09-22",77400.0,78000.0,75400.0,75400.0,3485700],["2023-09-25",75000.0,75400.0,70300.0,70300.0,3964100],["2023-09-26",70300.0,74900.0,70300.0,73000.0,2269800],["2023-09-27",73000.0,76000.0,72600.0,76000.0,3005500],["2023-09-28",74500.0,77000.0,73100.0,76500.0,1700600],["2023-09-29",76500.0,76500.0,75200.0,76300.0,12540500],["2023-10-02",76200.0,78700.0,76000.0,77400.0,7313000],["2023-10-03",77400.0,77400.0,74000.0,74000.0,7910100],["2023-10-04",73000.0,75000.0,72800.0,73500.0,1448600],["2023-10-05",73600.0,74800.0,72800.0,72800.0,877900],["2023-10-06",72700.0,72900.0,71000.0,72700.0,2313000],["2023-10-09",72200.0,74000.0,72100.0,73500.0,874300],["2023-10-10",74000.0,74300.0,73200.0,73200.0,926500],["2023-10-11",73500.0,73800.0,72200.0,73800.0,2339700],["2023-10-12",74000.0,74100.0,73000.0,73100.0,1082600],["2023-10-13",72500.0,73500.0,71600.0,72700.0,1242300],["2023-10-16",72500.0,72500.0,71600.0,71600.0,1004000],["2023-10-17",72000.0,72300.0,71000.0,71000.0,816500],["2023-10-18",71000.0,71500.0,67500.0,68300.0,1882700],["2023-10-19",68300.0,68400.0,65900.0,66400.0,2406000],["2023-10-20",66400.0,69000.0,65900.0,69000.0,1883100],["2023-10-23",68000.0,68100.0,65800.0,66000.0,2129600],["2023-10-24",66200.0,67300.0,64900.0,66900.0,1638700],["2023-10-25",67000.0,67500.0,66000.0,66000.0,1385400],["2023-10-26",64800.0,64800.0,61400.0,61400.0,3585400],["2023-10-27",62000.0,62000.0,57200.0,57800.0,6771500],["2023-10-30",56000.0,59200.0,56000.0,58000.0,2162100],["2023-10-31",59000.0,59000.0,56000.0,58200.0,2913300],["2023-11-01",58200.0,59500.0,57000.0,59500.0,1807900],["2023-11-02",60500.0,62800.0,59800.0,62700.0,1571400],["2023-11-03",63000.0,63900.0,61700.0,63900.0,1619400],["2023-11-06",64000.0,64600.0,63000.0,64000.0,10632500],["2023-11-07",64000.0,64000.0,62000.0,62000.0,1583400],["2023-11-08",62000.0,63900.0,60500.0,63800.0,2102400],["2023-11-09",63900.0,64500.0,62700.0,62800.0,1616400],["2023-11-10",62000.0,63400.0,61700.0,61700.0,1581800],["2023-11-13",62000.0,62900.0,61000.0,62000.0,1259500],["2023-11-14",62200.0,62800.0,61600.0,62600.0,1533100],["2023-11-15",63600.0,66900.0,63500.0,65800.0,3867100],["2023-11-16",66800.0,66900.0,65400.0,66000.0,1450600],["2023-11-17",66700.0,67000.0,63400.0,64100.0,2889900],["2023-11-20",62700.0,65000.0,62700.0,63600.0,1336400],["2023-11-21",64900.0,64900.0,63600.0,64600.0,1393000],["2023-11-22",64700.0,65500.0,63600.0,64900.0,1764000],["2023-11-23",65500.0,65500.0,63300.0,63300.0,1594500],["2023-11-24",63400.0,63500.0,60600.0,61800.0,3716400],["2023-11-27",62000.0,62300.0,60900.0,60900.0,4823800],["2023-11-28",60900.0,61800.0,59900.0,61300.0,1344200],["2023-11-29",61500.0,63000.0,61500.0,62900.0,1595200],["2023-11-30",62200.0,62900.0,60500.0,60500.0,2262200],["2023-12-01",61000.0,61800.0,60800.0,61500.0,1080400],["2023-12-04",61500.0,63000.0,61500.0,62200.0,1303600],["2023-12-05",62300.0,62400.0,61400.0,61400.0,1426500],["2023-12-06",61400.0,62300.0,61400.0,62100.0,4570400],["2023-12-07",62200.0,64200.0,62100.0,63500.0,3977500],["2023-12-08",63500.0,66900.0,63500.0,66200.0,5462100],["2023-12-11",66800.0,68000.0,66700.0,67500.0,9624400],["2023-12-12",67700.0,67700.0,65700.0,66200.0,10242400],["2023-12-13",66500.0,67400.0,65700.0,65800.0,2760300],["2023-12-14",66300.0,66500.0,64800.0,65000.0,1750100],["2023-12-15",65000.0,65000.0,63000.0,63000.0,4241400],["2023-12-18",63200.0,63800.0,62600.0,62900.0,2630800],["2023-12-19",62900.0,63500.0,61800.0,62200.0,6714100],["2023-12-20",62800.0,64000.0,62500.0,63900.0,1655900],["2023-12-21",63000.0,64400.0,63000.0,63700.0,1427500],["2023-12-22",64000.0,64200.0,63000.0,63000.0,3973600],["2023-12-25",63200.0,66500.0,63200.0,66400.0,3234900],["2023-12-26",66900.0,66900.0,65600.0,66200.0,2681200],["2023-12-27",66200.0,67900.0,66000.0,67000.0,7587900],["2023-12-28",67100.0,67600.0,66600.0,67000.0,5612000],["2023-12-29",67100.0,68300.0,67000.0,67000.0,14980800],["2024-01-02",67700.0,69300.0,67300.0,68400.0,3624100],["2024-01-03",68000.0,68900.0,67700.0,68900.0,6099400],["2024-01-04",69000.0,69100.0,68100.0,68100.0,2526000],["2024-01-05",68200.0,68300.0,66600.0,67900.0,3405400],["2024-01-08",68000.0,68000.0,66600.0,66600.0,4763300],["2024-01-09",66700.0,67400.0,66000.0,66100.0,2177500],["2024-01-10",66200.0,67500.0,66100.0,66200.0,2538100],["2024-01-11",66400.0,66900.0,66000.0,66100.0,2173000],["2024-01-12",66000.0,66000.0,64800.0,64800.0,3812500],["2024-01-15",65300.0,66100.0,65200.0,65600.0,1312000],["2024-01-16",65600.0,67300.0,65300.0,67100.0,3269100],["2024-01-17",67100.0,67500.0,66300.0,66300.0,1904200],["2024-01-18",66400.0,67000.0,66400.0,66400.0,1954100],["2024-01-19",66700.0,68400.0,66700.0,67800.0,3305300],["2024-01-22",68500.0,68500.0,67000.0,67700.0,3151900],["2024-01-23",67800.0,67800.0,66500.0,67500.0,2445600],["2024-01-24",67000.0,67500.0,66200.0,66200.0,2992900],["2024-01-25",66400.0,66800.0,66100.0,66800.0,1161400],["2024-01-26",67000.0,67000.0,65800.0,65800.0,1936600],["2024-01-29",66000.0,66400.0,65500.0,65600.0,1429100],["2024-01-30",65600.0,66600.0,65600.0,66100.0,1170700],["2024-01-31",66500.0,66600.0,64400.0,64400.0,4522100],["2024-02-01",64400.0,65500.0,64400.0,65100.0,1692500],["2024-02-02",65600.0,65600.0,65000.0,65400.0,1607400],["2024-02-05",65400.0,65700.0,64700.0,64900.0,1612700],["2024-02-06",65300.0,65300.0,64700.0,64800.0,2160300],["2024-02-07",65000.0,65300.0,64600.0,64900.0,1772400],["2024-02-15",65000.0,65700.0,64900.0,64900.0,2030300],["2024-02-16",65100.0,66400.0,65100.0,66200.0,3514100],["2024-02-19",66500.0,69400.0,66500.0,68900.0,8662600],["2024-02-20",69700.0,69700.0,68200.0,68800.0,3827000],["2024-02-21",68800.0,68900.0,67700.0,68000.0,3336800],["2024-02-22",68100.0,69300.0,67800.0,68100.0,4149500],["2024-02-23",68300.0,68900.0,66600.0,66700.0,4932200],["2024-02-26",66700.0,67400.0,66100.0,66700.0,4301700],["2024-02-27",66700.0,68200.0,66700.0,67600.0,3037600],["2024-02-28",68000.0,68400.0,67700.0,68300.0,3481000],["2024-02-29",69400.0,71500.0,69100.0,70400.0,8297600],["2024-03-01",70400.0,71200.0,70000.0,70500.0,3757800],["2024-03-04",70700.0,71100.0,69900.0,70800.0,8102800],["2024-03-05",71200.0,75700.0,70900.0,75700.0,13059700],["2024-03-06",76800.0,77800.0,75700.0,76900.0,6923400],["2024-03-07",77000.0,80800.0,76400.0,80800.0,8741100],["2024-03-08",81000.0,81000.0,78000.0,78500.0,7454600],["2024-03-11",78500.0,81100.0,76600.0,77500.0,8357800],["2024-03-12",77500.0,79400.0,77200.0,78700.0,6570700],["2024-03-13",79000.0,81000.0,78900.0,80900.0,12034700],["2024-03-14",81500.0,81600.0,78700.0,78900.0,6493200],["2024-03-15",78300.0,79200.0,76800.0,78500.0,10876000],["2024-03-18",77800.0,78900.0,73900.0,77900.0,8327700],["2024-03-19",77900.0,79400.0,77200.0,77400.0,3158300],["2024-03-20",77400.0,77800.0,76500.0,77300.0,5594600],["2024-03-21",78500.0,78800.0,77600.0,78000.0,6563900],["2024-03-22",79300.0,80900.0,78300.0,78500.0,6065600],["2024-03-25",78000.0,78500.0,75400.0,75500.0,10423500],["2024-03-26",75900.0,76200.0,74000.0,74000.0,6508600],["2024-03-27",75000.0,76100.0,74100.0,75400.0,45670706],["2024-03-28",76900.0,77700.0,75700.0,76000.0,6375000],["2024-03-29",76500.0,76500.0,74200.0,74200.0,20708900],["2024-04-01",74400.0,74900.0,72600.0,73400.0,7701100],["2024-04-02",73400.0,75000.0,73300.0,74500.0,5338600],["2024-04-03",74500.0,75400.0,73200.0,73400.0,5146800],["2024-04-04",73100.0,74500.0,73000.0,73400.0,3911100],["2024-04-05",72800.0,73200.0,71900.0,71900.0,5609400],["2024-04-08",72100.0,72800.0,71700.0,71900.0,6976400],["2024-04-09",72400.0,73500.0,72200.0,73500.0,4344200],["2024-04-10",73500.0,73900.0,72500.0,72500.0,3240600],["2024-04-11",71900.0,72200.0,71500.0,71800.0,3576900],["2024-04-12",71800.0,72600.0,71700.0,71900.0,3572900],["2024-04-15",71900.0,71900.0,66900.0,66900.0,11275300],["2024-04-16",66900.0,67400.0,64600.0,66100.0,8583900],["2024-04-17",66400.0,68900.0,65500.0,66800.0,7516500],["2024-04-19",66000.0,67900.0,65900.0,66500.0,4807700],["2024-04-22",67300.0,67500.0,66700.0,66900.0,2931700],["2024-04-23",67700.0,67700.0,64500.0,64700.0,5067400],["2024-04-24",65500.0,67500.0,65200.0,66900.0,3276700],["2024-04-25",67200.0,68500.0,66200.0,68100.0,6074900],["2024-04-26",67500.0,68300.0,67100.0,67200.0,5034000],["2024-05-02",67800.0,68000.0,67100.0,68000.0,2279400],["2024-05-03",68600.0,70900.0,68100.0,69800.0,7793300],["2024-05-06",70700.0,71300.0,70100.0,71100.0,8071800],["2024-05-07",71400.0,71500.0,70500.0,71200.0,4501000],["2024-05-08",70900.0,73200.0,70200.0,72300.0,6123100],["2024-05-09",72100.0,73800.0,70600.0,71400.0,8411512],["2024-05-10",71400.0,71900.0,70600.0,70800.0,3814828],["2024-05-13",70900.0,71700.0,70300.0,70800.0,3182644],["2024-05-14",71000.0,71400.0,70100.0,70600.0,3692200],["2024-05-15",72000.0,73300.0,71900.0,72200.0,7168869],["2024-05-16",72900.0,73000.0,72000.0,72400.0,4065412],["2024-05-17",72600.0,76000.0,72400.0,75500.0,12901027],["2024-05-20",76500.0,77300.0,75700.0,76400.0,7890009],["2024-05-21",76200.0,76500.0,74900.0,75800.0,8266718],["2024-05-22",76000.0,76400.0,73800.0,73900.0,8374528],["2024-05-23",73900.0,75800.0,73200.0,75800.0,6128208],["2024-05-24",75500.0,76300.0,73100.0,73500.0,7669883],["2024-05-27",73500.0,74000.0,72700.0,73500.0,3901609],["2024-05-28",74200.0,75500.0,73800.0,75500.0,7316602],["2024-05-29",75700.0,76900.0,75000.0,75000.0,8003843],["2024-05-30",74300.0,77400.0,74100.0,77200.0,11181451],["2024-05-31",78000.0,78400.0,76600.0,76600.0,5592453],["2024-06-03",77300.0,78500.0,76800.0,77700.0,9948081],["2024-06-04",78000.0,78000.0,77100.0,77500.0,4454799],["2024-06-05",77500.0,79400.0,77500.0,78100.0,7579970],["2024-06-06",78400.0,78800.0,77500.0,78100.0,4727375],["2024-06-07",78500.0,78600.0,77000.0,77600.0,4641265],["2024-06-10",77600.0,78000.0,76800.0,77100.0,5324195],["2024-06-11",77200.0,77500.0,75700.0,75800.0,7063580],["2024-06-12",76000.0,78100.0,76000.0,77800.0,5837700],["2024-06-13",78500.0,78800.0,78000.0,78600.0,6235400],["2024-06-14",78700.0,80300.0,78000.0,78000.0,13131600],["2024-06-17",78000.0,78000.0,76200.0,76200.0,6262500],["2024-06-18",76200.0,77300.0,76200.0,76200.0,9161600],["2024-06-19",76700.0,76700.0,74900.0,75600.0,8534847],["2024-06-20",75600.0,76200.0,75100.0,75800.0,4159528],["2024-06-21",75800.0,77500.0,75500.0,76200.0,3974184],["2024-06-24",75500.0,76300.0,73700.0,73700.0,9626453],["2024-06-25",74200.0,74500.0,73600.0,73900.0,10974549],["2024-06-26",73900.0,74500.0,73100.0,74000.0,3548273],["2024-06-27",73900.0,75200.0,73600.0,74500.0,3845782],["2024-06-28",74600.0,76200.0,74500.0,74700.0,20060944],["2024-07-01",74700.0,76200.0,74700.0,76000.0,2944736],["2024-07-02",76100.0,76800.0,76000.0,76300.0,2695781],["2024-07-03",76500.0,76600.0,75800.0,76500.0,2551380],["2024-07-04",76900.0,77800.0,76500.0,76800.0,6265680],["2024-07-05",77000.0,77000.0,76300.0,76700.0,2539450],["2024-07-08",77000.0,77000.0,75700.0,76200.0,6016380],["2024-07-09",76200.0,76500.0,75500.0,76500.0,6102280],["2024-07-10",76600.0,77500.0,76400.0,76800.0,9414747],["2024-07-11",77200.0,77200.0,75800.0,75800.0,3853813],["2024-07-12",75800.0,76100.0,74600.0,74800.0,4442142],["2024-07-15",74800.0,75000.0,74200.0,74500.0,2908320],["2024-07-16",74700.0,75300.0,73800.0,74000.0,4286594],["2024-07-17",74300.0,74300.0,71000.0,71800.0,5895701],["2024-07-18",71800.0,72300.0,70200.0,71200.0,7663895],["2024-07-19",71500.0,71600.0,70700.0,71000.0,4785648],["2024-07-22",71100.0,72600.0,70400.0,72200.0,4208800],["2024-07-23",72400.0,72400.0,70100.0,71000.0,3395900],["2024-07-24",70800.0,72200.0,70200.0,71500.0,3785000],["2024-07-25",71100.0,71400.0,70800.0,71000.0,1665300],["2024-07-26",71000.0,74000.0,71000.0,74000.0,7229400],["2024-07-29",74800.0,74900.0,73700.0,74000.0,3739200],["2024-07-30",74000.0,75300.0,73800.0,74600.0,5717400],["2024-07-31",75000.0,75000.0,74100.0,74100.0,4863400],["2024-08-01",74100.0,74900.0,70800.0,71800.0,7659500],["2024-08-02",71000.0,73200.0,71000.0,72200.0,5573700],["2024-08-05",71300.0,72700.0,70200.0,70500.0,6280600],["2024-08-06",71000.0,73400.0,70500.0,73200.0,5531100],["2024-08-07",73300.0,73500.0,72200.0,73000.0,8529400],["2024-08-08",73000.0,75600.0,72700.0,74500.0,9533100],["2024-08-09",74600.0,75300.0,74500.0,75200.0,3965800],["2024-08-12",75500.0,76200.0,74300.0,75200.0,4458500],["2024-08-13",75000.0,75200.0,73800.0,74800.0,4915200],["2024-08-14",75200.0,77300.0,74900.0,76500.0,10253711],["2024-08-15",76700.0,76700.0,75000.0,75000.0,3474953],["2024-08-16",75400.0,77500.0,75200.0,77300.0,8146739],["2024-08-19",77800.0,79000.0,77100.0,77800.0,5460753],["2024-08-20",77700.0,79100.0,77500.0,77600.0,5748450],["2024-08-21",77600.0,78500.0,77100.0,77500.0,8444336],["2024-08-22",77700.0,79600.0,77300.0,78000.0,7843839],["2024-08-23",78400.0,79000.0,77400.0,77900.0,4063028],["2024-08-26",78100.0,78200.0,76200.0,76200.0,8898127],["2024-08-27",76300.0,76800.0,75600.0,76800.0,5246023],["2024-08-28",77000.0,77900.0,76800.0,77100.0,7428738],["2024-08-29",77400.0,77500.0,76800.0,76900.0,1890987],["2024-08-30",77100.0,77600.0,76500.0,76500.0,3684000],["2024-09-04",75300.0,76000.0,75200.0,75300.0,5296107],["2024-09-05",75200.0,75900.0,74100.0,74100.0,4990932],["2024-09-06",74200.0,76000.0,74000.0,76000.0,5077500],["2024-09-09",75800.0,75900.0,75100.0,75400.0,3747400],["2024-09-10",75500.0,77000.0,75200.0,75200.0,6186138],["2024-09-11",75200.0,75700.0,74800.0,75100.0,2895253],["2024-09-12",75600.0,75800.0,74900.0,75100.0,1664595],["2024-09-13",75100.0,75400.0,74200.0,74200.0,3115808],["2024-09-16",74200.0,74600.0,72800.0,72900.0,5090500],["2024-09-17",73000.0,74500.0,72800.0,74500.0,2785116],["2024-09-18",74700.0,75300.0,74400.0,74400.0,7993817],["2024-09-19",74500.0,74800.0,74000.0,74400.0,2688338],["2024-09-20",75000.0,75700.0,74600.0,74700.0,8337819],["2024-09-23",74700.0,75300.0,74400.0,74400.0,1836800],["2024-09-24",74400.0,74800.0,74000.0,74800.0,3064407],["2024-09-25",75100.0,75800.0,75100.0,75500.0,6849819],["2024-09-26",75800.0,76400.0,75700.0,76100.0,4617436],["2024-09-27",76300.0,76400.0,75200.0,75900.0,17355200],["2024-09-30",75900.0,76600.0,75600.0,75700.0,3473409],["2024-10-01",75800.0,77400.0,75800.0,76600.0,6932000],["2024-10-02",76300.0,76500.0,76000.0,76000.0,2345800],["2024-10-03",76000.0,77300.0,76000.0,76000.0,7165200],["2024-10-04",76000.0,76400.0,75500.0,75600.0,3189400],["2024-10-07",76000.0,76300.0,74500.0,74800.0,4123200],["2024-10-08",75000.0,75400.0,74600.0,75200.0,2771375],["2024-10-09",75300.0,77100.0,75100.0,77000.0,8388357],["2024-10-10",78000.0,80500.0,77900.0,80000.0,19910851],["2024-10-11",80200.0,81100.0,79500.0,81100.0,6900414],["2024-10-14",82000.0,82100.0,80100.0,80300.0,10204400],["2024-10-15",80300.0,81500.0,80200.0,80800.0,6647805],["2024-10-16",80800.0,82300.0,80000.0,80400.0,8379600],["2024-10-17",80600.0,81000.0,79300.0,81000.0,5878322],["2024-10-18",81300.0,81400.0,80300.0,80400.0,5100526],["2024-10-21",80100.0,81200.0,79700.0,80200.0,5181300],["2024-10-22",80000.0,80400.0,78500.0,78900.0,7311400],["2024-10-23",79000.0,80100.0,78300.0,79400.0,4189400],["2024-10-24",79500.0,80600.0,78500.0,78500.0,5506000],["2024-10-25",79100.0,79300.0,77200.0,77200.0,11371500],["2024-10-28",77200.0,77900.0,76300.0,77900.0,7235500],["2024-10-29",78100.0,78200.0,77300.0,78000.0,3292200],["2024-10-30",78000.0,78100.0,76800.0,78100.0,6562500],["2024-10-31",77300.0,77400.0,76000.0,76600.0,84922200],["2024-11-01",76100.0,76400.0,74200.0,74500.0,13127901],["2024-11-04",74500.0,74700.0,73100.0,73200.0,8923700],["2024-11-05",73200.0,73700.0,73000.0,73100.0,5382700],["2024-11-06",73500.0,74400.0,73300.0,74200.0,6268000],["2024-11-07",74300.0,74400.0,73300.0,73300.0,4553800],["2024-11-08",73300.0,73600.0,72200.0,72300.0,7811800],["2024-11-11",72300.0,73700.0,71300.0,73500.0,10964800],["2024-11-12",73500.0,73900.0,72400.0,72500.0,4155000],["2024-11-13",72300.0,73100.0,71900.0,73000.0,4122600],["2024-11-14",72600.0,73200.0,71400.0,71400.0,4659100],["2024-11-15",71100.0,71700.0,70600.0,70600.0,5685500],["2024-11-18",70600.0,71100.0,69300.0,70300.0,5225100],["2024-11-19",70600.0,71400.0,70000.0,70000.0,9301700],["2024-11-20",69900.0,70900.0,69100.0,70300.0,4305900],["2024-11-21",70500.0,71500.0,70100.0,71300.0,4449500],["2024-11-22",71300.0,71600.0,70800.0,71000.0,4078600],["2024-11-25",71200.0,72500.0,71000.0,72200.0,5253500],["2024-11-26",72300.0,73100.0,72100.0,72700.0,6909300],["2024-11-27",72500.0,72900.0,72400.0,72700.0,4870300],["2024-11-28",72900.0,73000.0,72200.0,72400.0,3106100],["2024-11-29",72500.0,73600.0,72200.0,73200.0,7088800],["2024-12-02",73200.0,73500.0,72500.0,72600.0,3051900],["2024-12-03",72400.0,73000.0,72400.0,72700.0,2948400],["2024-12-04",72500.0,72500.0,71400.0,72100.0,4106400],["2024-12-05",71900.0,73700.0,71800.0,73700.0,5905900],["2024-12-06",74100.0,74200.0,73200.0,73400.0,5635400],["2024-12-09",73400.0,73600.0,73100.0,73200.0,2968900],["2024-12-10",73000.0,73300.0,72700.0,72700.0,2512300],["2024-12-11",73000.0,73700.0,72200.0,72700.0,2857600],["2024-12-12",72500.0,72700.0,72100.0,72100.0,2674500],["2024-12-13",72000.0,72000.0,71000.0,71100.0,4022600],["2024-12-16",71200.0,71700.0,70900.0,71100.0,2462600],["2024-12-17",71000.0,71300.0,71000.0,71000.0,2650300],["2024-12-18",71100.0,71400.0,71000.0,71400.0,8143900],["2024-12-19",71000.0,71200.0,70300.0,70400.0,5804200],["2024-12-20",70500.0,70600.0,70000.0,70300.0,2753800],["2024-12-23",70900.0,71000.0,70300.0,70300.0,8671400],["2024-12-24",70400.0,70600.0,69900.0,70200.0,5710400],["2024-12-25",70200.0,71200.0,70200.0,70700.0,5031100],["2024-12-26",71100.0,71300.0,70500.0,70500.0,2528200],["2024-12-27",70500.0,71100.0,70400.0,70400.0,17468100],["2024-12-30",70300.0,70800.0,70000.0,70100.0,2048300],["2024-12-31",70200.0,70800.0,70000.0,70000.0,3616400],["2025-01-02",70100.0,70900.0,70000.0,70800.0,2326400],["2025-01-03",70800.0,70800.0,69600.0,69700.0,3301200],["2025-01-06",69800.0,70200.0,67200.0,67200.0,5196900],["2025-01-07",67300.0,68200.0,66500.0,66800.0,5835900],["2025-01-08",66900.0,68000.0,66600.0,67700.0,3052900],["2025-01-09",67800.0,68100.0,66800.0,67300.0,1886700],["2025-01-10",67300.0,67400.0,65500.0,65500.0,2905200],["2025-01-13",65400.0,65500.0,64400.0,65000.0,8590400],["2025-01-14",65000.0,65300.0,63700.0,63700.0,5110600],["2025-01-15",64500.0,66400.0,64000.0,65800.0,5668100],["2025-01-16",66500.0,66500.0,65300.0,66300.0,3982700],["2025-01-17",66300.0,66400.0,65700.0,65900.0,4095784],["2025-01-20",66000.0,66300.0,65500.0,65500.0,2514200],["2025-01-21",65600.0,66400.0,65400.0,65700.0,2714183],["2025-01-22",65800.0,66200.0,65200.0,65200.0,2338800],["2025-01-23",65300.0,66100.0,65200.0,65400.0,3685200],["2025-01-24",65500.0,68000.0,65400.0,68000.0,8164300],["2025-02-03",67800.0,68400.0,67000.0,68000.0,4360300],["2025-02-04",68100.0,68800.0,68100.0,68600.0,4592000],["2025-02-05",68700.0,68700.0,67300.0,67500.0,5228700],["2025-02-06",67500.0,68100.0,67200.0,67400.0,2799000],["2025-02-07",67700.0,68000.0,67200.0,67700.0,15540300],["2025-02-10",67800.0,69700.0,67800.0,68800.0,6909800],["2025-02-11",68800.0,68900.0,68100.0,68700.0,2435600],["2025-02-12",68700.0,69100.0,68300.0,69000.0,2088500],["2025-02-13",68800.0,69000.0,68300.0,68900.0,1824000],["2025-02-14",69200.0,69400.0,67800.0,68100.0,4239400],["2025-02-17",68100.0,68400.0,66200.0,66400.0,8957700],["2025-02-18",66400.0,67200.0,66000.0,66400.0,3858400],["2025-02-19",66600.0,67700.0,66600.0,67700.0,3261800],["2025-02-20",68000.0,68000.0,67500.0,68000.0,3259400],["2025-02-21",68000.0,68000.0,67200.0,67600.0,2315500],["2025-02-24",67200.0,67700.0,66800.0,67600.0,10848600],["2025-02-25",67800.0,68900.0,67800.0,68400.0,5119200],["2025-02-26",68400.0,68600.0,68000.0,68300.0,2082800],["2025-02-27",68500.0,69300.0,68200.0,68400.0,4565500],["2025-02-28",68400.0,68500.0,67500.0,67700.0,3925400],["2025-03-03",67800.0,68400.0,67700.0,68000.0,2758100],["2025-03-04",68000.0,69100.0,67400.0,69100.0,5946400],["2025-03-05",69300.0,70200.0,68200.0,68200.0,6222600],["2025-03-06",68400.0,69200.0,68200.0,69200.0,4516500],["2025-03-07",69200.0,70000.0,68400.0,69000.0,4410100],["2025-03-10",69000.0,69900.0,68700.0,68900.0,5261800],["2025-03-11",68200.0,68900.0,68100.0,68900.0,5525500],["2025-03-12",68900.0,69700.0,68700.0,68700.0,6535800],["2025-03-13",68700.0,71200.0,68700.0,70400.0,12565600],["2025-03-14",70500.0,71900.0,70400.0,71100.0,7301100],["2025-03-17",71400.0,71400.0,70300.0,70500.0,4528900],["2025-03-18",70700.0,71300.0,69600.0,69600.0,6275258],["2025-03-19",69500.0,69600.0,68500.0,68500.0,15645000],["2025-03-20",68500.0,69100.0,68200.0,68400.0,3437000],["2025-03-21",68600.0,68600.0,67500.0,67900.0,3804100],["2025-03-24",67800.0,68800.0,67800.0,68500.0,2426900],["2025-03-25",68500.0,69000.0,68100.0,68500.0,4164600],["2025-03-26",68600.0,69600.0,68300.0,68300.0,4489800],["2025-03-27",68600.0,70700.0,68500.0,69400.0,7235300],["2025-03-28",69400.0,69600.0,68300.0,68500.0,20169000],["2025-03-31",68500.0,69700.0,66800.0,66800.0,7006700],["2025-04-01",67800.0,67800.0,65600.0,66200.0,6498900],["2025-04-02",66700.0,67000.0,66000.0,66000.0,3637800],["2025-04-03",63000.0,63900.0,61400.0,61400.0,10609500],["2025-04-04",57200.0,58700.0,57200.0,58000.0,14346500],["2025-04-08",55100.0,56800.0,54000.0,54000.0,7244700],["2025-04-09",50300.0,52900.0,50300.0,50300.0,13494100],["2025-04-10",53800.0,53800.0,53800.0,53800.0,1793600],["2025-04-11",55400.0,57500.0,53100.0,57100.0,14118700],["2025-04-14",57700.0,60300.0,56900.0,60000.0,8508500],["2025-04-15",59000.0,60900.0,58100.0,58500.0,6076700],["2025-04-16",58300.0,58800.0,56400.0,56400.0,6972100],["2025-04-17",55000.0,57600.0,55000.0,57300.0,5640400],["2025-04-18",57900.0,59000.0,57900.0,58000.0,3630300],["2025-04-21",58000.0,58500.0,56900.0,58100.0,3787400],["2025-04-22",57500.0,59100.0,54100.0,58700.0,16093400],["2025-04-23",59700.0,59900.0,58900.0,59600.0,6548500],["2025-04-24",60000.0,60000.0,58300.0,59900.0,6098200],["2025-04-25",60000.0,62000.0,59900.0,62000.0,10635400],["2025-04-28",62400.0,62500.0,61000.0,62500.0,4247600],["2025-04-29",61800.0,62500.0,61800.0,62500.0,7791100],["2025-05-05",62700.0,62800.0,61600.0,62500.0,2950500],["2025-05-06",62400.0,62400.0,61800.0,62000.0,5242400],["2025-05-07",61600.0,61800.0,60900.0,60900.0,3353100],["2025-05-08",61000.0,63000.0,60700.0,63000.0,4439500],["2025-05-09",63000.0,63000.0,62200.0,62800.0,3575700],["2025-05-12",62800.0,63300.0,62000.0,62000.0,3820500],["2025-05-13",62400.0,63200.0,62100.0,62100.0,4735700],["2025-05-14",62300.0,63700.0,62200.0,62300.0,23944320],["2025-05-15",62600.0,63500.0,62400.0,62800.0,5773200],["2025-05-16",62600.0,63000.0,61700.0,62500.0,6753900],["2025-05-19",62400.0,62400.0,61400.0,62000.0,9861500],["2025-05-20",62000.0,63100.0,61500.0,62700.0,5378500],["2025-05-21",63100.0,64300.0,63100.0,63600.0,11757400],["2025-05-22",63600.0,64600.0,63200.0,64000.0,8315100],["2025-05-23",64000.0,64300.0,62700.0,63200.0,4290900],["2025-05-26",63200.0,63800.0,61500.0,63800.0,13125400],["2025-05-27",63900.0,64800.0,63500.0,64000.0,4932300],["2025-05-28",64100.0,64500.0,63500.0,63900.0,5233500],["2025-05-29",64100.0,64200.0,62900.0,63400.0,3905500],["2025-05-30",63000.0,63100.0,62000.0,62000.0,4024000],["2025-06-02",62000.0,62500.0,61700.0,62100.0,2685700],["2025-06-03",62300.0,63600.0,62300.0,63300.0,4281300],["2025-06-04",63500.0,64400.0,63000.0,64100.0,6891000],["2025-06-05",64400.0,65800.0,63900.0,65800.0,11745400],["2025-06-06",65900.0,66400.0,64700.0,65000.0,4122600],["2025-06-09",65000.0,65000.0,63500.0,64100.0,5181500],["2025-06-10",64500.0,65500.0,64100.0,64800.0,5622000],["2025-06-11",64800.0,65200.0,64100.0,64800.0,2850500],["2025-06-12",65300.0,66000.0,65200.0,65800.0,6866200],["2025-06-13",65000.0,65400.0,64300.0,65400.0,5911100],["2025-06-16",65700.0,67000.0,65400.0,66800.0,7933900],["2025-06-17",67000.0,67900.0,66200.0,67900.0,10598700],["2025-06-18",67900.0,67900.0,66600.0,67500.0,5472800],["2025-06-19",67000.0,67500.0,66100.0,67500.0,5629600],["2025-06-20",67400.0,67600.0,66800.0,67500.0,11213800],["2025-06-23",66800.0,68000.0,66200.0,68000.0,13482500],["2025-06-24",68900.0,69300.0,68300.0,69200.0,14073800],["2025-06-25",69700.0,70400.0,69100.0,70300.0,8748800],["2025-06-26",70400.0,72000.0,70200.0,72000.0,11304800],["2025-06-27",72300.0,76900.0,72000.0,76800.0,14104900],["2025-06-30",76600.0,77400.0,76000.0,76800.0,21420600],["2025-07-01",76200.0,76700.0,74900.0,75200.0,7005100],["2025-07-02",75000.0,76300.0,74600.0,75200.0,4787500],["2025-07-03",74800.0,76300.0,74100.0,74500.0,6120200],["2025-07-04",74700.0,75000.0,73700.0,74600.0,4470400],["2025-07-07",75000.0,75700.0,74300.0,74800.0,5874900],["2025-07-08",74900.0,76200.0,74600.0,75600.0,7088700],["2025-07-09",76500.0,76500.0,75400.0,75800.0,7231700],["2025-07-10",76000.0,78400.0,75900.0,76900.0,12351900],["2025-07-11",76800.0,77500.0,76100.0,76500.0,8284200],["2025-07-14",76900.0,77100.0,74600.0,75300.0,6552400],["2025-07-15",75300.0,76700.0,74500.0,74500.0,9341500],["2025-07-16",74300.0,75500.0,74000.0,75000.0,4169200],["2025-07-17",75800.0,77300.0,75600.0,76200.0,10792700],["2025-07-18",76500.0,81000.0,76500.0,79100.0,15004300],["2025-07-21",79600.0,79800.0,77500.0,77500.0,7866900],["2025-07-22",77300.0,78400.0,76600.0,77700.0,7375500],["2025-07-23",78700.0,79300.0,77200.0,77300.0,8393200],["2025-07-24",77500.0,77500.0,75400.0,76000.0,16440680],["2025-07-25",76000.0,77200.0,75500.0,75800.0,8711800],["2025-07-28",76200.0,78600.0,75900.0,77600.0,12728500],["2025-07-29",78500.0,78500.0,72200.0,72200.0,17409900],["2025-07-30",73000.0,73500.0,71000.0,73000.0,9702500],["2025-07-31",73100.0,73400.0,70800.0,72500.0,9196600],["2025-08-01",72300.0,72500.0,71100.0,72500.0,6555500],["2025-08-04",72100.0,74000.0,71800.0,73900.0,6017800],["2025-08-05",74000.0,77200.0,73500.0,74600.0,19433200],["2025-08-06",75600.0,76800.0,75200.0,76000.0,10014000],["2025-08-07",76400.0,77800.0,75800.0,76200.0,10275900],["2025-08-08",76500.0,77700.0,75600.0,76700.0,11735100],["2025-08-11",77900.0,82000.0,77800.0,82000.0,30221100],["2025-08-12",85000.0,86000.0,82300.0,83600.0,13597900],["2025-08-13",84400.0,87400.0,82100.0,85900.0,24211400],["2025-08-14",86600.0,86800.0,83800.0,84800.0,13527300],["2025-08-15",84800.0,86200.0,82700.0,83100.0,14472000],["2025-08-18",83100.0,84400.0,83000.0,83900.0,9914400],["2025-08-19",84500.0,86500.0,83200.0,85000.0,15341000],["2025-08-20",86800.0,87400.0,81000.0,83900.0,19079400],["2025-08-21",83900.0,84800.0,83300.0,84300.0,9701000],["2025-08-22",83000.0,83400.0,79700.0,81000.0,18642000],["2025-08-25",81300.0,81800.0,78300.0,79500.0,14910200],["2025-08-26",78700.0,81100.0,78200.0,81100.0,10738900],["2025-08-27",81300.0,82800.0,81200.0,82200.0,8098600],["2025-08-28",82500.0,83300.0,81900.0,83100.0,6839900],["2025-08-29",83200.0,83600.0,82200.0,83000.0,7420100],["2025-09-03",83500.0,85300.0,82900.0,83000.0,9531800],["2025-09-04",83500.0,85300.0,82000.0,84800.0,13251500],["2025-09-05",86300.0,87400.0,83000.0,83000.0,12005700],["2025-09-08",82600.0,83300.0,80000.0,81000.0,14275500],["2025-09-09",81000.0,81300.0,79800.0,81000.0,6003800],["2025-09-10",81400.0,81400.0,80000.0,81000.0,7220100],["2025-09-11",80800.0,82300.0,79100.0,82000.0,10202400],["2025-09-12",82300.0,86900.0,81600.0,86000.0,21808200],["2025-09-15",86800.0,89000.0,86300.0,88500.0,16616700],["2025-09-16",89000.0,89000.0,86800.0,86800.0,13636500],["2025-09-17",86600.0,86900.0,84200.0,84200.0,11703400],["2025-09-18",84400.0,85200.0,83500.0,84000.0,6725200],["2025-09-19",84600.0,84700.0,83300.0,83900.0,10383000],["2025-09-22",83900.0,84000.0,81000.0,81900.0,13000400],["2025-09-23",81900.0,82600.0,81500.0,81900.0,4438100],["2025-09-24",82000.0,83700.0,81100.0,82900.0,5335500],["2025-09-25",83500.0,83600.0,82200.0,82200.0,4895800],["2025-09-26",82200.0,83500.0,82000.0,82200.0,6728100],["2025-09-29",82200.0,82500.0,81300.0,81800.0,4765200],["2025-09-30",82000.0,82000.0,80500.0,81000.0,7042100],["2025-10-01",81100.0,82300.0,81100.0,81300.0,3192800],["2025-10-02",81500.0,82100.0,81000.0,81500.0,4057300],["2025-10-03",81200.0,81200.0,79400.0,80000.0,11036980],["2025-10-06",81400.0,83300.0,81000.0,83000.0,9284400],["2025-10-07",83300.0,83400.0,82500.0,82500.0,10862280],["2025-10-08",83700.0,84400.0,82600.0,82600.0,11723000],["2025-10-09",82900.0,84200.0,82700.0,83100.0,10041900],["2025-10-10",83500.0,84200.0,83000.0,84100.0,15645800],["2025-10-13",83600.0,85800.0,83600.0,85000.0,13233700],["2025-10-14",85600.0,85600.0,82500.0,82500.0,15913800],["2025-10-15",83000.0,83700.0,82500.0,82500.0,6789100],["2025-10-16",85000.0,88200.0,84800.0,88200.0,61334118],["2025-10-17",91400.0,94000.0,88000.0,88000.0,33212700],["2025-10-20",87000.0,88800.0,81900.0,81900.0,33302300],["2025-10-21",79900.0,80000.0,76200.0,78000.0,28573200],["2025-10-22",79900.0,80600.0,77400.0,79000.0,13805300],["2025-10-23",79600.0,80000.0,77600.0,78200.0,10019300],["2025-10-24",77900.0,79500.0,75700.0,79300.0,13522400],["2025-10-27",79600.0,79800.0,77400.0,78500.0,7636000],["2025-10-28",78600.0,79000.0,76200.0,79000.0,7889400],["2025-10-29",79100.0,80600.0,78500.0,79200.0,8381104],["2025-10-30",79700.0,80600.0,79300.0,79300.0,6986300],["2025-10-31",79400.0,80800.0,79000.0,79600.0,6577804],["2025-11-03",79600.0,79800.0,77000.0,77000.0,7670003],["2025-11-04",76800.0,80500.0,74400.0,80000.0,12953012],["2025-11-05",79900.0,81500.0,79100.0,80200.0,8834204],["2025-11-06",80100.0,80100.0,78800.0,78800.0,4877608],["2025-11-07",78200.0,79700.0,76800.0,76800.0,7306804],["2025-11-10",77100.0,78300.0,76000.0,76000.0,5463900],["2025-11-11",76500.0,78900.0,76400.0,78200.0,7687500],["2025-11-12",78500.0,79500.0,78300.0,79200.0,7557800],["2025-11-13",79300.0,79700.0,78900.0,79000.0,4610600],["2025-11-14",78600.0,79300.0,77600.0,78000.0,5210800],["2025-11-17",78800.0,80000.0,78300.0,79700.0,5528738],["2025-11-18",79800.0,80300.0,78500.0,79000.0,5824626],["2025-11-19",79000.0,79600.0,78500.0,78800.0,3470522],["2025-11-20",78900.0,79100.0,78500.0,78500.0,3588604],["2025-11-21",78400.0,78400.0,77200.0,77500.0,4091613],["2025-11-24",77700.0,79000.0,77700.0,77800.0,8029300],["2025-11-25",78000.0,78700.0,77000.0,77000.0,6029104],["2025-11-26",77500.0,78600.0,77300.0,78600.0,4904809],["2025-11-27",78900.0,79800.0,78400.0,78500.0,4825404],["2025-11-28",78800.0,79000.0,77400.0,77400.0,5138900],["2025-12-01",77800.0,79200.0,77700.0,78800.0,6842612],["2025-12-02",78900.0,79500.0,78000.0,78600.0,5098900],["2025-12-03",79200.0,81200.0,78900.0,80600.0,12379800],["2025-12-04",81300.0,81300.0,79900.0,79900.0,5779300],["2025-12-05",80200.0,80600.0,78200.0,78200.0,6658503],["2025-12-08",78000.0,78800.0,77900.0,77900.0,4073012],["2025-12-09",77900.0,78000.0,76600.0,77000.0,6841600],["2025-12-10",77100.0,77400.0,76600.0,77000.0,4115100],["2025-12-11",77400.0,77600.0,76000.0,76100.0,3540000],["2025-12-12",76500.0,76600.0,73100.0,73500.0,9908200],["2025-12-15",73200.0,74300.0,73000.0,73500.0,4188704],["2025-12-16",73900.0,75200.0,73000.0,74500.0,4894000],["2025-12-17",74600.0,75000.0,74000.0,74000.0,3601100],["2025-12-18",74400.0,74400.0,73500.0,74000.0,3505403],["2025-12-19",74300.0,75800.0,74000.0,75800.0,9193504],["2025-12-22",76000.0,76200.0,75500.0,76000.0,3463700],["2025-12-23",76300.0,77300.0,75600.0,76100.0,5203612],["2025-12-24",75600.0,76200.0,75100.0,76200.0,6099900],["2025-12-25",76500.0,77000.0,76000.0,76300.0,3230800],["2025-12-26",76000.0,76000.0,73100.0,75300.0,6215611],["2025-12-29",75300.0,75500.0,74600.0,75500.0,4213400],["2025-12-30",75700.0,76900.0,75500.0,76900.0,4453708],["2025-12-31",76700.0,77200.0,76100.0,77000.0,6585800],["2026-01-05",76900.0,77000.0,75000.0,76800.0,4415400],["2026-01-06",76700.0,77200.0,75900.0,77000.0,3765308],["2026-01-07",77100.0,78400.0,76700.0,78400.0,16079805],["2026-01-08",79000.0,79000.0,77700.0,78300.0,4525700],["2026-01-09",78500.0,78600.0,76500.0,76500.0,6436603],["2026-01-12",76600.0,78800.0,75900.0,78600.0,8295604],["2026-01-13",79500.0,82200.0,79300.0,79300.0,10333600],["2026-01-14",79100.0,82000.0,78600.0,80600.0,14414703],["2026-01-15",80500.0,82500.0,79800.0,81000.0,9305300],["2026-01-16",81300.0,85500.0,79900.0,81400.0,16135700],["2026-01-19",82100.0,82300.0,80200.0,80200.0,6356713],["2026-01-20",80200.0,81400.0,79100.0,80000.0,11425605],["2026-01-21",79000.0,79900.0,78500.0,79900.0,6515500],["2026-01-22",79600.0,80600.0,79100.0,79900.0,5049504],["2026-01-23",80000.0,80200.0,79000.0,79000.0,4253600],["2026-01-26",79100.0,79500.0,76000.0,77300.0,6884504],["2026-01-27",77400.0,77500.0,76700.0,76700.0,5532800],["2026-01-28",77200.0,79500.0,77100.0,79500.0,8819900],["2026-01-29",80300.0,85000.0,80200.0,84100.0,24822400],["2026-01-30",84600.0,85000.0,83300.0,84000.0,10800811],["2026-02-02",83900.0,85500.0,82200.0,83800.0,11833900],["2026-02-03",84500.0,84800.0,83300.0,83800.0,8507800],["2026-02-04",84100.0,84900.0,82500.0,82700.0,8323300],["2026-02-05",82800.0,82900.0,79400.0,79400.0,10434400],["2026-02-06",78400.0,79500.0,77700.0,78200.0,9559400],["2026-02-09",79000.0,79200.0,78000.0,78200.0,3681100],["2026-02-10",78200.0,78400.0,75600.0,76800.0,6018600],["2026-02-11",77300.0,78600.0,76900.0,78000.0,5874000],["2026-02-12",78400.0,78400.0,78000.0,78000.0,2759900],["2026-02-13",78000.0,78300.0,77700.0,78000.0,4091900],["2026-02-23",78800.0,79200.0,78300.0,79200.0,5231500],["2026-02-24",79300.0,80900.0,78600.0,80900.0,8563700],["2026-02-25",81300.0,81600.0,80300.0,80300.0,9342230],["2026-02-26",80700.0,81200.0,79900.0,80400.0,4991454],["2026-02-27",80500.0,80600.0,79000.0,79000.0,5053900],["2026-03-02",77800.0,80700.0,77300.0,78400.0,10248500],["2026-03-03",79200.0,79700.0,77000.0,77000.0,10794900],["2026-03-04",77100.0,77600.0,74000.0,76000.0,12597900],["2026-03-05",76800.0,77500.0,75300.0,75300.0,6074200],["2026-03-06",74900.0,75000.0,73200.0,73300.0,7987000],["2026-03-09",68200.0,70000.0,68200.0,68200.0,4350700],["2026-03-10",69000.0,69800.0,66100.0,68300.0,13574470],["2026-03-11",69300.0,73000.0,69100.0,73000.0,10578692],["2026-03-12",73200.0,74500.0,71800.0,73100.0,8489100],["2026-03-13",73400.0,74700.0,72700.0,73900.0,8344100],["2026-03-16",74700.0,75200.0,73400.0,73500.0,4578400],["2026-03-17",74000.0,75700.0,73800.0,75400.0,9368300],["2026-03-18",75800.0,75800.0,74000.0,75300.0,5029900],["2026-03-19",73600.0,75700.0,73500.0,75400.0,11238400],["2026-03-20",75100.0,75500.0,71300.0,71300.0,13781100],["2026-03-23",70600.0,72800.0,70600.0,70800.0,10441000],["2026-03-24",72500.0,72800.0,71700.0,72100.0,4187600],["2026-03-25",73500.0,73500.0,72200.0,73200.0,4078200],["2026-03-26",73000.0,73200.0,71800.0,72100.0,4809500],["2026-03-27",72200.0,73400.0,72200.0,73300.0,4263900],["2026-03-30",72000.0,75300.0,71800.0,74800.0,6573900],["2026-03-31",75500.0,76400.0,75000.0,75500.0,7388100],["2026-04-01",76800.0,77400.0,75900.0,76900.0,9694800],["2026-04-02",76600.0,76700.0,75300.0,76100.0,5460300],["2026-04-03",76200.0,77100.0,74800.0,75300.0,5241600],["2026-04-06",75100.0,76200.0,74500.0,75300.0,5442400],["2026-04-07",75400.0,75700.0,74300.0,75100.0,4085700],["2026-04-08",77200.0,77800.0,76300.0,77700.0,11208300],["2026-04-09",77600.0,79500.0,76800.0,78000.0,7227100],["2026-04-10",78500.0,78700.0,77500.0,78000.0,3896000],["2026-04-13",77200.0,77600.0,76400.0,77000.0,5031600],["2026-04-14",77700.0,78000.0,77000.0,77600.0,4522400],["2026-04-15",78400.0,78400.0,77000.0,77200.0,5321100],["2026-04-16",77200.0,78800.0,76700.0,78000.0,7346700],["2026-04-17",78300.0,82500.0,78300.0,79500.0,13601600],["2026-04-20",80000.0,80400.0,79300.0,79800.0,5211800],["2026-04-21",80000.0,80900.0,78800.0,79000.0,7452100],["2026-04-22",78900.0,79200.0,78100.0,79000.0,4824100],["2026-04-23",79200.0,79300.0,77100.0,78200.0,6071800],["2026-04-24",79000.0,79600.0,77200.0,77200.0,7800700],["2026-04-28",77200.0,77900.0,76700.0,77400.0,3730200],["2026-04-29",77000.0,77400.0,76100.0,76800.0,4028900],["2026-05-04",77200.0,77500.0,76200.0,76800.0,3381400],["2026-05-05",76900.0,78400.0,76600.0,76600.0,4691700],["2026-05-06",77300.0,78500.0,76900.0,78400.0,5808400],["2026-05-07",79700.0,82300.0,79200.0,81000.0,16196000],["2026-05-08",81000.0,82400.0,80000.0,80200.0,8819100],["2026-05-11",80800.0,80800.0,77500.0,77500.0,8647600],["2026-05-12",77700.0,78000.0,76600.0,77700.0,6163600],["2026-05-13",77700.0,79300.0,77500.0,78900.0,6479900],["2026-05-14",79300.0,79500.0,78600.0,79100.0,4394500],["2026-05-15",79100.0,79100.0,77100.0,77500.0,4808600],["2026-05-18",77100.0,77300.0,76400.0,76500.0,7321700],["2026-05-19",76800.0,77400.0,76300.0,76500.0,5188000],["2026-05-20",76400.0,76800.0,74400.0,75600.0,8679100],["2026-05-21",76000.0,76900.0,75800.0,76200.0,3550000],["2026-05-22",76100.0,76700.0,75600.0,76000.0,2603200],["2026-05-25",76000.0,77300.0,75700.0,77200.0,6873342],["2026-05-26",77300.0,77300.0,76700.0,77000.0,2800900],["2026-05-27",77300.0,77500.0,76500.0,76500.0,7046142],["2026-05-28",76600.0,76900.0,75500.0,75500.0,3193800],["2026-05-29",75800.0,75800.0,74700.0,74700.0,3728900],["2026-06-01",74800.0,75200.0,74200.0,74700.0,2174100],["2026-06-02",74700.0,74800.0,73200.0,73200.0,7970292],["2026-06-03",73100.0,75100.0,72600.0,75100.0,3872000],["2026-06-04",74900.0,74900.0,73900.0,74000.0,11221443],["2026-06-05",74300.0,74300.0,73000.0,73100.0,4224580],["2026-06-08",72400.0,72700.0,70800.0,70800.0,15259691],["2026-06-09",71300.0,72500.0,70900.0,72400.0,4757580],["2026-06-10",72200.0,72300.0,71600.0,71900.0,9495640],["2026-06-11",71500.0,71800.0,71000.0,71000.0,1778000],["2026-06-12",72000.0,72200.0,71100.0,71100.0,2824400],["2026-06-15",72100.0,72800.0,71900.0,72200.0,2829700],["2026-06-16",72500.0,73200.0,72200.0,73000.0,2244200],["2026-06-17",73100.0,73300.0,72500.0,72500.0,2914500],["2026-06-18",72500.0,73200.0,72100.0,72100.0,3025400],["2026-06-19",72200.0,72600.0,72000.0,72000.0,2702200],["2026-06-22",72600.0,72600.0,71500.0,71500.0,11500340],["2026-06-23",71800.0,72300.0,70700.0,71500.0,3924900],["2026-06-24",71400.0,71600.0,70600.0,71500.0,9029440],["2026-06-25",71700.0,71700.0,71200.0,71500.0,3395640],["2026-06-26",71400.0,71500.0,70900.0,71400.0,4270500],["2026-06-29",71600.0,72100.0,71400.0,72100.0,8794860],["2026-06-30",72200.0,72700.0,71600.0,72100.0,2684100],["2026-07-01",72000.0,72800.0,71900.0,72500.0,6581220],["2026-07-02",72800.0,73100.0,71900.0,72400.0,3050700],["2026-07-03",72100.0,72400.0,71500.0,71800.0,2721300],["2026-07-06",71600.0,71800.0,69200.0,70500.0,4680200],["2026-07-07",70400.0,70400.0,68300.0,68600.0,9695900],["2026-07-08",68400.0,69700.0,67500.0,69000.0,10943100],["2026-07-09",68800.0,69600.0,68600.0,68900.0,2298700],["2026-07-10",68600.0,69100.0,68100.0,68800.0,2834484],["2026-07-13",68300.0,68500.0,66700.0,67900.0,5518400],["2026-07-14",67300.0,68400.0,67100.0,68400.0,2364800],["2026-07-15",68400.0,68500.0,67400.0,68000.0,2733500],["2026-07-16",67500.0,68000.0,66700.0,68000.0,3440100],["2026-07-17",67800.0,68200.0,67400.0,68000.0,2752400],["2026-07-20",67800.0,67800.0,64600.0,64800.0,6394700],["2026-07-21",64500.0,66100.0,64500.0,64900.0,4813800],["2026-07-22",65500.0,67000.0,63500.0,63900.0,9328900],["2026-07-23",63900.0,64600.0,61700.0,64000.0,5065800],["2026-07-24",63900.0,64000.0,62800.0,63900.0,3341400],["2026-07-27",65000.0,65100.0,63500.0,63900.0,4605200],["2026-07-28",63200.0,66400.0,63200.0,65700.0,5574000],["2026-07-29",65800.0,66600.0,65100.0,66300.0,3692600],["2026-07-30",66000.0,68100.0,65900.0,67900.0,4858200],["2026-07-31",67900.0,67900.0,66100.0,66100.0,3816800],["2026-08-03",66500.0,68300.0,66400.0,68200.0,4373900],["2026-08-04",68400.0,68600.0,67700.0,68400.0,3155600],["2026-08-05",68800.0,69400.0,67000.0,67200.0,4223900],["2026-08-06",67500.0,67500.0,66400.0,66500.0,2286900],["2026-08-07",66300.0,67800.0,66200.0,67400.0,3169000],["2026-08-10",67400.0,68100.0,66900.0,67700.0,3515900],["2026-08-11",67800.0,68200.0,67100.0,67100.0,3026400],["2026-08-12",67200.0,67800.0,66900.0,67200.0,2039300],["2026-08-13",67500.0,68300.0,67400.0,67600.0,5681100],["2026-08-14",67400.0,67900.0,65800.0,66300.0,6325400],["2026-08-17",66300.0,66900.0,65900.0,66900.0,3506800],["2026-08-18",66900.0,67300.0,66100.0,66800.0,3023850],["2026-08-19",66700.0,66800.0,65500.0,66400.0,3507000],["2026-08-20",66500.0,68900.0,66300.0,68100.0,7872950],["2026-08-21",68200.0,70200.0,67900.0,69800.0,7435200],["2026-08-24",70700.0,70800.0,69500.0,70000.0,5690100],["2026-08-25",70000.0,70500.0,69000.0,69500.0,5859100],["2026-08-26",69500.0,70300.0,69100.0,70100.0,6029500],["2026-08-27",70300.0,71100.0,69600.0,70200.0,4850800],["2026-08-28",70500.0,70600.0,69800.0,70200.0,3575400],["2026-09-03",69500.0,69600.0,68300.0,69000.0,5466400],["2026-09-04",68500.0,69100.0,68500.0,69000.0,2788500],["2026-09-07",69000.0,69000.0,68100.0,68600.0,3727200],["2026-09-08",68400.0,68600.0,68100.0,68400.0,3124600],["2026-09-09",68400.0,69300.0,68200.0,68400.0,2297300],["2026-09-10",68000.0,69000.0,68000.0,68700.0,3106400],["2026-09-11",68600.0,68700.0,66500.0,66500.0,4606000],["2026-09-14",66700.0,67000.0,65300.0,66600.0,4250500],["2026-09-15",66600.0,67400.0,66400.0,67400.0,2104100],["2026-09-16",67400.0,67600.0,66700.0,67400.0,2666800],["2026-09-17",67100.0,68200.0,66900.0,67700.0,3300000],["2026-09-18",68200.0,69500.0,68200.0,68400.0,8156800],["2026-09-21",69200.0,69300.0,67100.0,67700.0,3811900],["2026-09-22",67700.0,71400.0,67700.0,70300.0,9162200],["2026-09-23",70500.0,70900.0,69600.0,69800.0,9010700],["2026-09-24",69700.0,71700.0,69700.0,70800.0,9774300],["2026-09-25",71000.0,71400.0,70000.0,70100.0,4305400],["2026-09-28",70200.0,70300.0,68100.0,69000.0,4655067],["2026-09-29",68600.0,69500.0,68500.0,69400.0,2257400],["2026-09-30",69900.0,70300.0,69000.0,69000.0,5243767],["2026-10-01",69400.0,71200.0,69100.0,70900.0,6278100],["2026-10-02",71400.0,73000.0,70700.0,70700.0,9850100]]}