{"sym":"BCG","index":false,"bars":[["2015-07-16",7810.03,8520.03,7668.03,8472.7,2201970],["2015-07-17",8472.7,9040.7,8330.7,8993.37,2285500],["2015-07-20",8993.37,9608.7,8946.03,9466.7,6344650],["2015-07-21",9419.37,9419.37,8804.03,8804.03,215790],["2015-07-22",8188.7,8188.7,8188.7,8188.7,1860],["2015-07-23",7620.7,7620.7,7620.7,7620.7,42950],["2015-07-24",7100.03,7100.03,7100.03,7100.03,13570],["2015-07-27",6626.69,7573.36,6626.69,7573.36,2891150],["2015-07-28",7620.7,8094.03,7573.36,8094.03,1690070],["2015-07-29",8094.03,8472.7,7857.36,8425.36,1609120],["2015-07-30",8425.36,8425.36,7857.36,7857.36,713000],["2015-07-31",7336.69,7762.7,7336.69,7478.69,1243300],["2015-08-03",7478.69,7478.69,7289.36,7384.03,823980],["2015-08-04",7384.03,7573.36,7242.03,7573.36,815690],["2015-08-05",7573.36,7762.7,7478.69,7573.36,686940],["2015-08-06",7526.03,7620.7,7478.69,7573.36,672250],["2015-08-07",7573.36,7620.7,7384.03,7526.03,1183740],["2015-08-10",7526.03,7668.03,7431.36,7478.69,787310],["2015-08-11",7478.69,7715.36,7384.03,7573.36,1002320],["2015-08-12",7573.36,7668.03,7526.03,7573.36,518400],["2015-08-13",7526.03,7620.7,7431.36,7573.36,568170],["2015-08-14",7573.36,7668.03,7478.69,7526.03,461220],["2015-08-17",7526.03,7620.7,7431.36,7478.69,448820],["2015-08-18",7478.69,7573.36,7431.36,7526.03,506950],["2015-08-19",7478.69,7478.69,7336.69,7478.69,496190],["2015-08-20",7478.69,7526.03,7384.03,7478.69,444010],["2015-08-21",7478.69,7478.69,7242.03,7384.03,667530],["2015-08-24",7384.03,7384.03,7242.03,7384.03,453690],["2015-08-25",7384.03,7526.03,7289.36,7431.36,478680],["2015-08-26",7431.36,7573.36,7384.03,7526.03,541340],["2015-08-27",7526.03,7573.36,7478.69,7526.03,470310],["2015-08-28",7478.69,7620.7,7478.69,7526.03,458230],["2015-08-31",7526.03,7573.36,7478.69,7526.03,229710],["2015-09-01",7526.03,7573.36,7478.69,7526.03,189700],["2015-09-03",7526.03,7573.36,7478.69,7573.36,153400],["2015-09-04",7526.03,7573.36,7526.03,7573.36,147730],["2015-09-07",7526.03,8094.03,7526.03,8094.03,1425810],["2015-09-08",8472.7,8614.7,8283.36,8614.7,1441980],["2015-09-09",8756.7,9182.7,8614.7,9182.7,2426490],["2015-09-10",9182.7,9466.7,8851.37,9419.37,1127060],["2015-09-11",9419.37,9466.7,9088.03,9182.7,638860],["2015-09-14",9182.7,9230.03,8993.37,9088.03,529530],["2015-09-15",9088.03,9230.03,8993.37,9135.37,545260],["2015-09-16",9135.37,9182.7,9040.7,9182.7,620410],["2015-09-17",9182.7,9277.37,9088.03,9182.7,706660],["2015-09-18",9182.7,9324.7,9182.7,9277.37,741730],["2015-09-21",9277.37,9845.37,9230.03,9798.04,1785330],["2015-09-22",9750.7,9750.7,9230.03,9277.37,715840],["2015-09-23",9182.7,9277.37,9135.37,9230.03,604100],["2015-09-24",9182.7,9277.37,9040.7,9230.03,616750],["2015-09-25",9230.03,9324.7,9135.37,9182.7,647680],["2015-09-28",9182.7,9277.37,9088.03,9135.37,722460],["2015-09-29",9135.37,9230.03,8993.37,9182.7,665180],["2015-09-30",9182.7,9324.7,9135.37,9230.03,741650],["2015-10-01",9230.03,9324.7,9182.7,9277.37,729890],["2015-10-02",9277.37,9892.7,9182.7,9892.7,2616250],["2015-10-05",9987.37,10555.37,9750.7,10555.37,2513710],["2015-10-06",10555.37,11265.38,9845.37,11170.71,3469410],["2015-10-07",10413.37,10886.71,10413.37,10413.37,5889730],["2015-10-08",9703.37,10271.37,9703.37,10176.7,4930190],["2015-10-09",9940.04,9940.04,9466.7,9656.04,1021150],["2015-10-12",9608.7,9750.7,9514.04,9561.37,1643480],["2015-10-13",9561.37,9561.37,9135.37,9182.7,984930],["2015-10-14",9182.7,9277.37,9088.03,9135.37,876030],["2015-10-15",9135.37,9230.03,9040.7,9182.7,939320],["2015-10-16",9182.7,9277.37,9088.03,9182.7,839850],["2015-10-19",9182.7,9182.7,8993.37,9088.03,800990],["2015-10-20",9088.03,9135.37,8993.37,9135.37,1934450],["2015-10-21",9135.37,9182.7,9040.7,9135.37,835910],["2015-10-22",9088.03,9277.37,9040.7,9182.7,938120],["2015-10-23",9182.7,9372.03,9135.37,9277.37,970720],["2015-10-26",9277.37,9419.37,9182.7,9182.7,944760],["2015-10-27",9182.7,9230.03,8993.37,9040.7,885070],["2015-10-28",9040.7,9135.37,8993.37,9040.7,822770],["2015-10-29",9040.7,9135.37,8946.03,8946.03,694850],["2015-10-30",8946.03,8993.37,8756.7,8804.03,676050],["2015-11-02",8804.03,8851.37,8567.37,8851.37,1268400],["2015-11-03",8851.37,8898.7,8804.03,8898.7,719890],["2015-11-04",8898.7,9182.7,8851.37,8851.37,1039680],["2015-11-05",8851.37,8898.7,8756.7,8851.37,642420],["2015-11-06",8851.37,8993.37,8662.03,8851.37,1179060],["2015-11-09",8851.37,8898.7,8756.7,8851.37,810880],["2015-11-10",8851.37,8851.37,8756.7,8756.7,688110],["2015-11-11",8756.7,8898.7,8614.7,8804.03,1032850],["2015-11-12",8804.03,8851.37,8756.7,8851.37,824530],["2015-11-13",8851.37,8898.7,8756.7,8851.37,813110],["2015-11-16",8804.03,8946.03,8756.7,8851.37,773270],["2015-11-17",8851.37,8946.03,8804.03,8851.37,894500],["2015-11-18",8851.37,8898.7,8756.7,8804.03,837970],["2015-11-19",8804.03,9419.37,8804.03,9419.37,1744860],["2015-11-20",9372.03,9703.37,9277.37,9419.37,1867310],["2015-11-23",9419.37,9608.7,9230.03,9324.7,1416010],["2015-11-24",9277.37,9324.7,8993.37,8993.37,1010090],["2015-11-25",8993.37,9088.03,8898.7,8993.37,1034160],["2015-11-26",8993.37,9040.7,8898.7,9040.7,976060],["2015-11-27",9040.7,9088.03,8946.03,8946.03,782120],["2015-11-30",8946.03,9040.7,8898.7,8946.03,540920],["2015-12-01",8946.03,9135.37,8946.03,8993.37,576270],["2015-12-02",8993.37,9135.37,8946.03,9040.7,608710],["2015-12-03",9040.7,9135.37,8946.03,9040.7,503090],["2015-12-04",9040.7,9135.37,8993.37,9040.7,538610],["2015-12-07",8993.37,9088.03,8946.03,9040.7,346040],["2015-12-08",9040.7,9135.37,8946.03,9088.03,2333780],["2015-12-09",9040.7,9135.37,9040.7,9040.7,496390],["2015-12-10",9088.03,9182.7,8993.37,9088.03,331780],["2015-12-11",9088.03,9135.37,8993.37,9040.7,312310],["2015-12-14",9040.7,9088.03,8946.03,9088.03,2178880],["2015-12-15",9088.03,9182.7,9040.7,9088.03,2088330],["2015-12-16",9040.7,9135.37,9040.7,9088.03,2118230],["2015-12-17",9088.03,9182.7,9040.7,9088.03,2094070],["2015-12-18",9088.03,9135.37,8993.37,9088.03,2135620],["2015-12-21",9088.03,9135.37,8993.37,9040.7,258140],["2015-12-22",8993.37,9135.37,8993.37,9040.7,306330],["2015-12-23",9040.7,9088.03,8946.03,9088.03,261590],["2015-12-24",9040.7,9182.7,8993.37,9182.7,333400],["2015-12-25",9182.7,9277.37,9088.03,9182.7,287680],["2015-12-28",9182.7,9277.37,9135.37,9135.37,268920],["2015-12-29",9135.37,9182.7,9040.7,9040.7,312670],["2015-12-30",9088.03,9182.7,9088.03,9182.7,340450],["2015-12-31",9135.37,9230.03,9088.03,9182.7,257640],["2016-01-04",9230.03,9230.03,9088.03,9135.37,342270],["2016-01-05",9088.03,9135.37,9040.7,9135.37,314520],["2016-01-06",9135.37,9230.03,9135.37,9182.7,328750],["2016-01-07",9182.7,9230.03,9088.03,9135.37,243430],["2016-01-08",9135.37,9135.37,9040.7,9135.37,229790],["2016-01-11",9088.03,9230.03,9040.7,9182.7,337570],["2016-01-12",9135.37,9230.03,9135.37,9230.03,279770],["2016-01-13",9230.03,9324.7,9182.7,9182.7,269760],["2016-01-14",9182.7,9182.7,9040.7,9135.37,254720],["2016-01-15",9135.37,9182.7,9088.03,9135.37,224800],["2016-01-18",9135.37,9135.37,9040.7,9135.37,230970],["2016-01-19",9135.37,9419.37,9088.03,9324.7,1036130],["2016-01-20",9324.7,9372.03,9230.03,9277.37,388420],["2016-01-21",9277.37,9372.03,9230.03,9230.03,369510],["2016-01-22",9230.03,9277.37,9135.37,9135.37,280680],["2016-01-25",9135.37,9277.37,9135.37,9230.03,272810],["2016-01-26",9182.7,9277.37,9182.7,9230.03,566060],["2016-01-27",9230.03,9277.37,9182.7,9277.37,475070],["2016-01-28",9230.03,9277.37,9182.7,9182.7,424230],["2016-01-29",9182.7,9277.37,9182.7,9230.03,344740],["2016-02-01",9230.03,9277.37,9182.7,9230.03,258840],["2016-02-02",9230.03,9277.37,9182.7,9277.37,626040],["2016-02-03",9277.37,9324.7,9230.03,9230.03,607240],["2016-02-04",9230.03,9372.03,9230.03,9324.7,1658470],["2016-02-05",9324.7,9372.03,9277.37,9324.7,1222410],["2016-02-15",9324.7,9372.03,9230.03,9277.37,193090],["2016-02-16",9277.37,9324.7,9230.03,9277.37,882910],["2016-02-17",9277.37,9372.03,9230.03,9324.7,321620],["2016-02-18",9324.7,9892.7,9277.37,9845.37,1869190],["2016-02-19",9798.04,10034.7,9656.04,9798.04,1554780],["2016-02-22",9798.04,9798.04,9561.37,9608.7,783110],["2016-02-23",9561.37,9608.7,9419.37,9514.04,811730],["2016-02-24",9514.04,9608.7,9466.7,9466.7,1188990],["2016-02-25",9466.7,9656.04,9372.03,9514.04,694110],["2016-02-26",9514.04,9561.37,9466.7,9561.37,725750],["2016-02-29",9561.37,10224.04,9466.7,10176.7,2660140],["2016-03-01",10176.7,10555.37,10034.7,10366.04,1368830],["2016-03-02",10366.04,10366.04,9656.04,9656.04,1872560],["2016-03-03",8993.37,8993.37,8993.37,8993.37,394360],["2016-03-04",8378.03,8520.03,8378.03,8378.03,2586090],["2016-03-07",8188.7,8283.36,7810.03,8188.7,3244720],["2016-03-08",7668.03,7857.36,7620.7,7620.7,2369950],["2016-03-09",7194.69,7620.7,7100.03,7526.03,2367600],["2016-03-10",7526.03,7904.7,7478.69,7762.7,2182990],["2016-03-11",7715.36,7715.36,7478.69,7478.69,134950],["2016-03-14",7478.69,7478.69,7005.36,7194.69,1903680],["2016-03-15",7194.69,7194.69,6721.36,6721.36,807820],["2016-03-16",6437.36,6579.36,6295.36,6295.36,1776470],["2016-03-17",5964.02,6106.02,5869.36,5869.36,2198280],["2016-03-18",5727.35,5727.35,5490.69,5490.69,1214690],["2016-03-21",5206.69,5348.69,5112.02,5112.02,1112800],["2016-03-22",4970.02,4970.02,4780.68,4780.68,789200],["2016-03-23",4496.68,4780.68,4449.35,4638.68,1889130],["2016-03-24",4496.68,4733.35,4354.68,4544.02,1276230],["2016-03-25",4638.68,4638.68,4260.02,4260.02,1709310],["2016-03-28",4070.68,4118.02,3976.01,3976.01,1937640],["2016-03-29",3881.35,4070.68,3739.35,3739.35,1287940],["2016-03-30",3550.01,3597.35,3502.68,3502.68,685760],["2016-03-31",3455.35,3502.68,3266.01,3266.01,2852820],["2016-04-01",3171.35,3408.01,3076.68,3360.68,4978100],["2016-04-04",3360.68,3408.01,3313.35,3360.68,767100],["2016-04-05",3313.35,3313.35,3171.35,3171.35,2271060],["2016-04-06",3171.35,3218.68,2982.01,3218.68,3592890],["2016-04-07",3360.68,3408.01,3029.34,3408.01,3399300],["2016-04-08",3408.01,3644.68,3408.01,3644.68,2006140],["2016-04-11",3692.01,3881.35,3692.01,3881.35,2111970],["2016-04-12",3928.68,3976.01,3644.68,3692.01,2820120],["2016-04-13",3692.01,3739.35,3550.01,3644.68,1433350],["2016-04-14",3597.35,3739.35,3550.01,3550.01,913590],["2016-04-15",3550.01,3644.68,3455.35,3455.35,1046720],["2016-04-19",3408.01,3408.01,3218.68,3266.01,1687670],["2016-04-20",3266.01,3360.68,3171.35,3171.35,578790],["2016-04-21",3218.68,3360.68,3171.35,3313.35,572640],["2016-04-22",3313.35,3313.35,3266.01,3266.01,414490],["2016-04-25",3266.01,3313.35,3171.35,3171.35,458030],["2016-04-26",3171.35,3313.35,3124.01,3266.01,377530],["2016-04-27",3218.68,3360.68,3171.35,3218.68,556030],["2016-04-28",3266.01,3266.01,3171.35,3218.68,250960],["2016-04-29",3218.68,3218.68,3171.35,3171.35,553690],["2016-05-04",3171.35,3171.35,3076.68,3076.68,825200],["2016-05-05",3124.01,3124.01,3029.34,3076.68,1552320],["2016-05-06",3124.01,3124.01,3029.34,3076.68,270050],["2016-05-09",3076.68,3076.68,2934.68,2934.68,521460],["2016-05-10",2934.68,2934.68,2840.01,2887.34,521180],["2016-05-11",2887.34,3029.34,2887.34,3029.34,432800],["2016-05-12",3076.68,3171.35,3029.34,3029.34,461820],["2016-05-13",3076.68,3076.68,2982.01,2982.01,161400],["2016-05-16",2982.01,2982.01,2887.34,2934.68,231950],["2016-05-17",2934.68,2982.01,2887.34,2934.68,354180],["2016-05-18",2934.68,3076.68,2934.68,2982.01,384620],["2016-05-19",3029.34,3029.34,2934.68,2982.01,136230],["2016-05-20",2982.01,3124.01,2982.01,3124.01,545550],["2016-05-23",3171.35,3266.01,3124.01,3171.35,716950],["2016-05-24",3218.68,3218.68,3124.01,3124.01,118210],["2016-05-25",3124.01,3171.35,3076.68,3076.68,156130],["2016-05-26",3029.34,3076.68,2982.01,3076.68,364090],["2016-05-27",3076.68,3076.68,3029.34,3029.34,294720],["2016-05-30",3029.34,3124.01,3029.34,3029.34,285350],["2016-05-31",3029.34,3124.01,3029.34,3076.68,370570],["2016-06-01",3076.68,3124.01,3076.68,3076.68,203280],["2016-06-02",3076.68,3171.35,3076.68,3171.35,554490],["2016-06-03",3124.01,3266.01,3124.01,3171.35,538350],["2016-06-06",3218.68,3218.68,3076.68,3124.01,315410],["2016-06-07",3076.68,3124.01,3029.34,3124.01,600040],["2016-06-08",3124.01,3171.35,3124.01,3171.35,358090],["2016-06-09",3171.35,3171.35,3076.68,3171.35,490970],["2016-06-10",3220.57,3322.81,3220.57,3271.69,695600],["2016-06-13",3271.69,3271.69,3220.57,3271.69,373810],["2016-06-14",3220.57,3271.69,3220.57,3220.57,180780],["2016-06-15",3220.57,3220.57,3118.33,3118.33,4768170],["2016-06-16",3118.33,3169.45,3118.33,3118.33,224140],["2016-06-17",3118.33,3169.45,3067.21,3118.33,284030],["2016-06-20",3118.33,3169.45,3067.21,3118.33,179260],["2016-06-21",3067.21,3118.33,3016.09,3067.21,248060],["2016-06-22",3067.21,3067.21,3016.09,3067.21,198900],["2016-06-23",3067.21,3067.21,3016.09,3067.21,135000],["2016-06-24",3067.21,3067.21,2862.73,2862.73,3429890],["2016-06-27",2913.85,2913.85,2760.49,2811.61,322480],["2016-06-28",2811.61,2913.85,2760.49,2862.73,432610],["2016-06-29",2913.85,2964.97,2913.85,2964.97,153130],["2016-06-30",2964.97,3016.09,2862.73,2913.85,111820],["2016-07-01",2913.85,2913.85,2811.61,2862.73,1098300],["2016-07-04",2862.73,2862.73,2811.61,2862.73,276260],["2016-07-05",2811.61,2862.73,2811.61,2862.73,274210],["2016-07-06",2811.61,2913.85,2811.61,2862.73,269890],["2016-07-07",2862.73,2862.73,2811.61,2862.73,403530],["2016-07-08",2862.73,2913.85,2811.61,2913.85,254010],["2016-07-11",2964.97,3067.21,2913.85,3067.21,232320],["2016-07-12",3271.69,3271.69,3271.69,3271.69,128560],["2016-07-13",3476.17,3476.17,3476.17,3476.17,167950],["2016-07-14",3680.65,3680.65,3578.41,3680.65,2447380],["2016-07-15",3731.77,3834.01,3629.53,3629.53,971210],["2016-07-18",3578.41,3629.53,3476.17,3476.17,784780],["2016-07-19",3476.17,3476.17,3271.69,3322.81,676720],["2016-07-20",3271.69,3322.81,3169.45,3220.57,442880],["2016-07-21",3220.57,3425.05,3220.57,3425.05,427990],["2016-07-22",3476.17,3476.17,3271.69,3322.81,504970],["2016-07-25",3271.69,3476.17,3271.69,3373.93,290150],["2016-07-26",3373.93,3425.05,3322.81,3373.93,325870],["2016-07-27",3425.05,3425.05,3373.93,3373.93,385720],["2016-07-28",3373.93,3425.05,3322.81,3373.93,373590],["2016-07-29",3373.93,3425.05,3271.69,3373.93,711420],["2016-08-01",3322.81,3373.93,3322.81,3373.93,209000],["2016-08-02",3322.81,3322.81,3220.57,3322.81,701410],["2016-08-03",3220.57,3271.69,3118.33,3118.33,3553940],["2016-08-04",3220.57,3220.57,3067.21,3067.21,4205460],["2016-08-05",3067.21,3067.21,2913.85,3067.21,1336030],["2016-08-08",3016.09,3067.21,2964.97,3067.21,225940],["2016-08-09",3067.21,3067.21,3016.09,3067.21,420950],["2016-08-10",3016.09,3118.33,3016.09,3067.21,279950],["2016-08-11",3118.33,3271.69,3118.33,3271.69,696698],["2016-08-12",3373.93,3476.17,3322.81,3322.81,869050],["2016-08-15",3322.81,3425.05,3322.81,3425.05,270700],["2016-08-16",3373.93,3476.17,3322.81,3373.93,4289350],["2016-08-17",3322.81,3322.81,3220.57,3271.69,171350],["2016-08-18",3271.69,3271.69,3169.45,3271.69,205690],["2016-08-19",3271.69,3271.69,3220.57,3271.69,229390],["2016-08-22",3220.57,3271.69,3169.45,3220.57,273430],["2016-08-23",3220.57,3220.57,3169.45,3169.45,1125330],["2016-08-24",3169.45,3220.57,3067.21,3220.57,325390],["2016-08-25",3169.45,3169.45,3118.33,3118.33,184110],["2016-08-26",3169.45,3220.57,3118.33,3220.57,262270],["2016-08-29",3220.57,3220.57,3118.33,3220.57,1340530],["2016-08-30",3169.45,3220.57,3169.45,3169.45,2361540],["2016-08-31",3169.45,3169.45,3016.09,3169.45,1299580],["2016-09-01",3067.21,3169.45,3067.21,3118.33,844540],["2016-09-05",3067.21,3118.33,3016.09,3118.33,442390],["2016-09-06",3118.33,3118.33,3067.21,3118.33,292190],["2016-09-07",3118.33,3169.45,3067.21,3169.45,2187780],["2016-09-08",3118.33,3169.45,3067.21,3118.33,312610],["2016-09-09",3067.21,3118.33,3067.21,3118.33,273030],["2016-09-12",3067.21,3108.11,3026.32,3067.21,1081380],["2016-09-13",3067.21,3067.21,3021.2,3056.99,80820],["2016-09-14",3016.09,3016.09,2867.84,2964.97,447340],["2016-09-15",2862.73,2964.97,2775.83,2964.97,654260],["2016-09-16",2959.86,2970.08,2867.84,2964.97,331680],["2016-09-19",2964.97,2970.08,2939.41,2964.97,1778790],["2016-09-20",2816.72,3067.21,2816.72,2975.2,625610],["2016-09-21",2975.2,2980.31,2878.07,2975.2,4392850],["2016-09-22",2970.08,2970.08,2888.29,2964.97,524030],["2016-09-23",2913.85,3016.09,2913.85,3016.09,472570],["2016-09-26",3016.09,3031.43,2964.97,3016.09,332180],["2016-09-27",3016.09,3016.09,2867.84,2867.84,270800],["2016-09-28",2862.73,2913.85,2837.17,2837.17,979770],["2016-09-29",2883.18,2913.85,2837.17,2913.85,347190],["2016-09-30",2913.85,2913.85,2847.39,2847.39,277310],["2016-10-03",2847.39,2908.74,2847.39,2908.74,338160],["2016-10-04",2908.74,2908.74,2862.73,2862.73,339240],["2016-10-05",2857.62,2867.84,2816.72,2837.17,286870],["2016-10-06",2826.95,2924.07,2786.05,2913.85,261410],["2016-10-07",2913.85,2913.85,2811.61,2842.28,267430],["2016-10-10",2862.73,2883.18,2832.06,2842.28,528810],["2016-10-11",2842.28,2862.73,2760.49,2837.17,142520],["2016-10-12",2791.16,2832.06,2709.37,2811.61,233780],["2016-10-13",2806.5,2811.61,2760.49,2811.61,475760],["2016-10-14",2816.72,3005.87,2816.72,3005.87,1213550],["2016-10-17",3195.01,3215.46,3067.21,3215.46,987410],["2016-10-18",3246.13,3246.13,3133.67,3169.45,350310],["2016-10-19",3128.56,3128.56,3000.76,3077.44,521510],["2016-10-20",2995.64,3133.67,2995.64,3067.21,637890],["2016-10-21",3067.21,3077.44,3041.65,3041.65,602930],["2016-10-24",3026.32,3041.65,2842.28,2934.3,202070],["2016-10-25",2934.3,2975.2,2929.19,2934.3,219590],["2016-10-26",2913.85,2934.3,2867.84,2934.3,99430],["2016-10-27",2832.06,2934.3,2811.61,2903.63,232350],["2016-10-28",2903.63,3056.99,2898.51,2903.63,241750],["2016-10-31",2872.95,2913.85,2847.39,2862.73,494780],["2016-11-01",2811.61,2913.85,2765.6,2888.29,1700670],["2016-11-02",2862.73,2862.73,2811.61,2811.61,164500],["2016-11-03",2852.51,2852.51,2760.49,2811.61,99780],["2016-11-04",2811.61,2847.39,2734.93,2734.93,145300],["2016-11-07",2750.27,2811.61,2750.27,2811.61,789430],["2016-11-08",2765.6,2806.5,2765.6,2780.94,66160],["2016-11-09",2780.94,2780.94,2586.68,2709.37,206440],["2016-11-10",2709.37,2770.71,2632.69,2688.92,51500],["2016-11-11",2683.81,2688.92,2561.12,2688.92,197210],["2016-11-14",2724.71,2724.71,2591.79,2653.14,138950],["2016-11-15",2673.59,2683.81,2571.35,2683.81,889410],["2016-11-16",2632.69,2709.37,2632.69,2709.37,366870],["2016-11-17",2663.36,2714.48,2658.25,2714.48,697160],["2016-11-18",2694.03,2714.48,2658.25,2714.48,478240],["2016-11-21",2714.48,2898.51,2714.48,2867.84,1544490],["2016-11-22",2888.29,2924.07,2867.84,2883.18,1104130],["2016-11-23",2883.18,2888.29,2837.17,2883.18,1235570],["2016-11-24",2883.18,2883.18,2821.83,2852.51,1277340],["2016-11-25",2811.61,2852.51,2658.25,2658.25,1554350],["2016-11-28",2561.12,2658.25,2556.01,2653.14,955120],["2016-11-29",2648.03,2811.61,2642.91,2760.49,1437720],["2016-11-30",2734.93,2852.51,2699.15,2811.61,2171140],["2016-12-01",2811.61,2857.62,2786.05,2842.28,2901040],["2016-12-02",2842.28,2888.29,2832.06,2888.29,1754060],["2016-12-05",2888.29,2888.29,2704.26,2842.28,1727060],["2016-12-06",2816.72,2832.06,2724.71,2786.05,1510430],["2016-12-07",2786.05,2786.05,2653.14,2709.37,1112810],["2016-12-08",2709.37,2709.37,2642.91,2683.81,954470],["2016-12-09",2632.69,2780.94,2632.69,2699.15,2474670],["2016-12-12",2556.01,2658.25,2556.01,2556.01,1002080],["2016-12-13",2556.01,2556.01,2530.45,2556.01,1102240],["2016-12-14",2550.9,2607.13,2525.34,2581.57,914250],["2016-12-15",2556.01,2581.57,2520.23,2556.01,4173870],["2016-12-16",2556.01,2556.01,2479.33,2479.33,1946720],["2016-12-19",2479.33,2632.69,2453.77,2632.69,3210360],["2016-12-20",2627.58,2632.69,2561.12,2632.69,923370],["2016-12-21",2561.12,2796.27,2561.12,2760.49,1087040],["2016-12-22",2760.49,2786.05,2637.8,2775.83,941400],["2016-12-23",2658.25,2811.61,2658.25,2658.25,987690],["2016-12-26",2658.25,2709.37,2479.33,2653.14,372870],["2016-12-27",2576.46,2704.26,2556.01,2632.69,926580],["2016-12-28",2642.91,2642.91,2556.01,2632.69,1377510],["2016-12-29",2622.47,2622.47,2535.56,2607.13,842970],["2016-12-30",2556.01,2591.79,2556.01,2591.79,978780],["2017-01-03",2586.68,2607.13,2550.9,2607.13,444410],["2017-01-04",2602.02,2602.02,2504.89,2602.02,412840],["2017-01-05",2596.91,2632.69,2556.01,2632.69,1218530],["2017-01-06",2632.69,2658.25,2596.91,2632.69,728390],["2017-01-09",2612.24,2653.14,2612.24,2632.69,457810],["2017-01-10",2632.69,2632.69,2607.13,2627.58,313720],["2017-01-11",2607.13,2627.58,2566.23,2627.58,197510],["2017-01-12",2566.23,2627.58,2556.01,2627.58,352220],["2017-01-13",2627.58,2627.58,2561.12,2602.02,928990],["2017-01-16",2550.9,2591.79,2550.9,2586.68,392510],["2017-01-17",2581.57,2591.79,2540.67,2591.79,327500],["2017-01-18",2591.79,2591.79,2515.11,2591.79,890210],["2017-01-19",2504.89,2591.79,2504.89,2591.79,342570],["2017-01-20",2535.56,2591.79,2535.56,2591.79,329650],["2017-01-23",2591.79,2591.79,2556.01,2591.79,228830],["2017-01-24",2556.01,2602.02,2556.01,2596.91,324980],["2017-01-25",2586.68,2658.25,2556.01,2658.25,172750],["2017-02-02",2648.03,2658.25,2581.57,2658.25,338250],["2017-02-03",2622.47,2637.8,2566.23,2607.13,247320],["2017-02-06",2607.13,2607.13,2556.01,2602.02,229870],["2017-02-07",2561.12,2607.13,2550.9,2556.01,323270],["2017-02-08",2556.01,2556.01,2504.89,2556.01,498940],["2017-02-09",2515.11,2556.01,2504.89,2530.45,741500],["2017-02-10",2550.9,2550.9,2499.78,2520.23,524270],["2017-02-13",2504.89,2504.89,2458.88,2494.67,650180],["2017-02-14",2469.11,2494.67,2443.55,2494.67,1370400],["2017-02-15",2489.55,2489.55,2453.77,2489.55,591890],["2017-02-16",2489.55,2489.55,2453.77,2484.44,486520],["2017-02-17",2479.33,2556.01,2453.77,2556.01,1044070],["2017-02-20",2556.01,2556.01,2504.89,2556.01,410240],["2017-02-21",2530.45,2556.01,2504.89,2556.01,644670],["2017-02-22",2530.45,2556.01,2499.78,2556.01,1012880],["2017-02-23",2535.56,2678.7,2530.45,2678.7,6449480],["2017-02-24",2704.26,2811.61,2607.13,2607.13,979330],["2017-02-27",2607.13,2642.91,2581.57,2586.68,396330],["2017-02-28",2586.68,2586.68,2525.34,2556.01,1427100],["2017-03-01",2515.11,2556.01,2504.89,2556.01,1492660],["2017-03-02",2556.01,2581.57,2525.34,2556.01,1220130],["2017-03-03",2520.23,2550.9,2520.23,2545.79,570290],["2017-03-06",2515.11,2556.01,2510.0,2556.01,868220],["2017-03-07",2520.23,2556.01,2520.23,2556.01,1100070],["2017-03-08",2556.01,2556.01,2530.45,2556.01,486930],["2017-03-09",2545.79,2556.01,2504.89,2504.89,367500],["2017-03-10",2504.89,2530.45,2469.11,2469.11,235310],["2017-03-13",2463.99,2510.0,2453.77,2453.77,442670],["2017-03-14",2443.55,2510.0,2443.55,2479.33,723570],["2017-03-15",2499.78,2499.78,2474.22,2494.67,182580],["2017-03-16",2494.67,2494.67,2453.77,2489.55,529500],["2017-03-17",2489.55,2489.55,2453.77,2458.88,2007310],["2017-03-20",2453.77,2479.33,2453.77,2458.88,1242340],["2017-03-21",2458.88,2530.45,2453.77,2530.45,475190],["2017-03-22",2484.44,2545.79,2484.44,2520.23,3229990],["2017-03-23",2489.55,2520.23,2484.44,2489.55,2452060],["2017-03-24",2489.55,2556.01,2489.55,2556.01,791380],["2017-03-27",2530.45,2556.01,2453.77,2453.77,2849830],["2017-03-28",2453.77,2515.11,2453.77,2504.89,463460],["2017-03-29",2489.55,2520.23,2474.22,2474.22,359550],["2017-03-30",2474.22,2499.78,2469.11,2479.33,363100],["2017-03-31",2474.22,2499.78,2453.77,2453.77,2918070],["2017-04-03",2453.77,2479.33,2443.55,2474.22,892770],["2017-04-04",2463.99,2474.22,2453.77,2458.88,300470],["2017-04-05",2458.88,2469.11,2402.65,2453.77,1554710],["2017-04-07",2453.77,2479.33,2407.76,2438.43,599960],["2017-04-10",2458.88,2469.11,2453.77,2458.88,314950],["2017-04-11",2474.22,2474.22,2443.55,2453.77,1238880],["2017-04-12",2453.77,2458.88,2423.1,2438.43,301700],["2017-04-13",2443.55,2443.55,2428.21,2438.43,284030],["2017-04-14",2443.55,2448.66,2377.09,2438.43,771900],["2017-04-17",2438.43,2448.66,2382.2,2382.2,1932470],["2017-04-18",2402.65,2402.65,2300.41,2371.98,1951230],["2017-04-19",2377.09,2423.1,2331.08,2366.86,2579310],["2017-04-20",2366.86,2382.2,2351.53,2366.86,292280],["2017-04-21",2366.86,2377.09,2356.64,2361.75,513530],["2017-04-24",2361.75,2366.86,2351.53,2356.64,129520],["2017-04-25",2377.09,2520.23,2371.98,2520.23,978410],["2017-04-26",2688.92,2688.92,2556.01,2658.25,1207930],["2017-04-27",2678.7,2796.27,2678.7,2786.05,2628750],["2017-04-28",2811.61,2980.31,2760.49,2959.86,1065340],["2017-05-03",3103.0,3113.22,3026.32,3046.76,1328330],["2017-05-04",3046.76,3046.76,2837.17,2964.97,1347670],["2017-05-05",2964.97,3169.45,2959.86,3169.45,1766290],["2017-05-08",3368.82,3389.27,3322.81,3389.27,1408609],["2017-05-09",3603.97,3624.42,3389.27,3609.09,1800080],["2017-05-10",3609.09,3655.09,3481.28,3481.28,941680],["2017-05-11",3496.62,3603.97,3425.05,3501.73,621800],["2017-05-12",3430.16,3501.73,3379.04,3379.04,779270],["2017-05-15",3476.17,3583.53,3476.17,3476.17,835440],["2017-05-16",3476.17,3476.17,3322.81,3327.92,752890],["2017-05-17",3327.92,3527.29,3302.36,3338.15,866970],["2017-05-18",3373.93,3527.29,3327.92,3327.92,1001710],["2017-05-19",3327.92,3373.93,3266.58,3287.03,786660],["2017-05-22",3465.95,3476.17,3348.37,3476.17,7118250],["2017-05-23",3476.17,3486.4,3399.49,3399.49,420420],["2017-05-24",3471.06,3501.73,3414.83,3476.17,531000],["2017-05-25",3491.51,3501.73,3399.49,3404.6,608660],["2017-05-26",3409.72,3414.83,3322.81,3327.92,884910],["2017-05-29",3322.81,3348.37,3220.57,3230.8,631150],["2017-05-30",3220.57,3271.69,3169.45,3235.91,443400],["2017-05-31",3297.25,3297.25,3174.56,3220.57,413710],["2017-06-01",3261.47,3261.47,3179.68,3220.57,141580],["2017-06-02",3220.57,3333.04,3220.57,3271.69,314030],["2017-06-05",3297.25,3419.94,3297.25,3379.04,493730],["2017-06-06",3419.94,3440.39,3409.72,3440.39,1999010],["2017-06-07",3675.54,3675.54,3578.41,3603.97,1787660],["2017-06-08",3629.53,3629.53,3496.62,3527.29,2055564],["2017-06-09",3532.41,3578.41,3501.73,3573.3,973230],["2017-06-12",3578.41,3583.53,3517.07,3573.3,378990],["2017-06-13",3573.3,3752.22,3573.3,3731.77,1662740],["2017-06-14",3777.78,3915.81,3767.56,3869.8,1443420],["2017-06-15",3757.33,3885.13,3742.0,3859.57,566810],["2017-06-16",3859.57,3936.25,3798.23,3885.13,2099354],["2017-06-19",3859.57,3859.57,3690.88,3726.66,1855230],["2017-06-20",3731.77,3757.33,3578.41,3752.22,708440],["2017-06-21",3834.01,3931.14,3813.57,3910.69,2062220],["2017-06-22",4012.93,4166.3,3987.37,4145.85,2469140],["2017-06-23",4166.3,4217.42,4089.62,4166.3,1840500],["2017-06-26",4089.62,4207.19,4038.5,4140.74,2734780],["2017-06-27",4145.85,4161.18,4018.05,4018.05,1671710],["2017-06-28",4018.05,4089.62,3987.37,4048.72,3751680],["2017-06-29",4048.72,4140.74,4002.71,4043.61,1110630],["2017-06-30",4043.61,4053.83,3961.81,3961.81,1123080],["2017-07-03",3956.7,4038.5,3936.25,3936.25,1023980],["2017-07-04",3936.25,3987.37,3859.57,3987.37,1436661],["2017-07-05",4033.38,4038.5,3977.15,4028.27,543650],["2017-07-06",4043.61,4084.5,4028.27,4084.5,2037940],["2017-07-07",4084.5,4110.06,4064.06,4079.39,483260],["2017-07-10",4048.72,4084.5,3936.25,3982.26,1083110],["2017-07-11",3982.26,3992.49,3951.59,3982.26,452770],["2017-07-12",3982.26,4089.62,3961.81,4038.5,878870],["2017-07-13",4028.27,4064.06,3987.37,3987.37,711910],["2017-07-14",3987.37,3992.49,3936.25,3936.25,631820],["2017-07-17",3941.37,3982.26,3880.02,3936.25,527180],["2017-07-18",3926.03,3956.7,3834.01,3936.25,810832],["2017-07-19",3956.7,3982.26,3900.47,3900.47,735550],["2017-07-20",3936.25,3961.81,3910.69,3941.37,462590],["2017-07-21",3961.81,3977.15,3926.03,3936.25,451960],["2017-07-24",3936.25,3961.81,3920.92,3931.14,763300],["2017-07-25",3936.25,3936.25,3834.01,3920.92,229120],["2017-07-26",3920.92,3931.14,3880.02,3920.92,436160],["2017-07-27",3920.92,3920.92,3782.89,3782.89,532500],["2017-07-28",3757.33,3834.01,3568.19,3629.53,605600],["2017-07-31",3583.53,3629.53,3379.04,3527.29,1126750],["2017-08-01",3527.29,3619.31,3527.29,3578.41,576500],["2017-08-02",3578.41,3598.86,3568.19,3583.53,344000],["2017-08-03",3588.64,3828.9,3583.53,3701.1,1025400],["2017-08-04",3706.21,3706.21,3629.53,3634.65,546120],["2017-08-07",3629.53,3706.21,3557.97,3680.65,1192530],["2017-08-08",3680.65,3757.33,3639.76,3680.65,388850],["2017-08-09",3680.65,3721.55,3552.85,3629.53,358000],["2017-08-10",3578.41,3655.09,3552.85,3629.53,335150],["2017-08-11",3603.97,3629.53,3552.85,3619.31,1947044],["2017-08-14",3527.29,3619.31,3527.29,3603.97,188600],["2017-08-15",3603.97,3629.53,3578.41,3578.41,154280],["2017-08-16",3578.41,3578.41,3527.29,3578.41,185310],["2017-08-17",3578.41,3578.41,3527.29,3547.74,291620],["2017-08-18",3486.4,3670.43,3425.05,3629.53,1818510],["2017-08-21",3665.32,3701.1,3629.53,3639.76,1313580],["2017-08-22",3639.76,3701.1,3639.76,3680.65,952250],["2017-08-23",3675.54,3701.1,3634.65,3680.65,403180],["2017-08-24",3680.65,3701.1,3644.87,3675.54,552460],["2017-08-25",3629.53,3675.54,3476.17,3542.63,405530],["2017-08-28",3542.63,3675.54,3542.63,3573.3,424580],["2017-08-29",3552.85,3588.64,3552.85,3578.41,1364600],["2017-08-30",3573.3,3588.64,3552.85,3583.53,2304850],["2017-08-31",3578.41,3588.64,3527.29,3588.64,544010],["2017-09-01",3593.75,3680.65,3532.41,3649.98,356390],["2017-09-05",3655.09,3680.65,3655.09,3665.32,432080],["2017-09-06",3665.32,3670.43,3609.09,3660.21,316460],["2017-09-07",3680.65,3859.57,3629.53,3777.78,1123390],["2017-09-08",3777.78,3823.79,3731.77,3731.77,751060],["2017-09-11",3706.21,3726.66,3629.53,3680.65,814320],["2017-09-12",3680.65,3772.67,3680.65,3731.77,767050],["2017-09-13",3711.33,3772.67,3711.33,3742.0,394790],["2017-09-14",3742.0,3752.22,3716.44,3742.0,568890],["2017-09-15",3752.22,3752.22,3680.65,3721.55,238700],["2017-09-18",3721.55,3731.77,3583.53,3701.1,721040],["2017-09-19",3695.99,3711.33,3578.41,3675.54,915620],["2017-09-20",3670.43,3675.54,3598.86,3598.86,1524860],["2017-09-21",3598.86,3649.98,3588.64,3603.97,438730],["2017-09-22",3603.97,3629.53,3588.64,3609.09,433060],["2017-09-25",3609.09,3649.98,3593.75,3614.2,361890],["2017-09-26",3614.2,3634.65,3583.53,3603.97,392410],["2017-09-27",3603.97,3609.09,3573.3,3603.97,285340],["2017-09-28",3614.2,3614.2,3563.08,3598.86,703680],["2017-09-29",3557.97,3609.09,3532.41,3593.75,200610],["2017-10-02",3578.41,3603.97,3348.37,3348.37,456190],["2017-10-03",3373.93,3501.73,3373.93,3425.05,293280],["2017-10-04",3425.05,3552.85,3425.05,3552.85,267730],["2017-10-05",3552.85,3609.09,3527.29,3578.41,357730],["2017-10-06",3527.29,3598.86,3527.29,3578.41,2257870],["2017-10-09",3583.53,3583.53,3537.52,3578.41,996840],["2017-10-10",3563.08,3578.41,3552.85,3578.41,180310],["2017-10-11",3573.3,3578.41,3552.85,3578.41,522840],["2017-10-12",3578.41,3593.75,3557.97,3573.3,465770],["2017-10-13",3557.97,3573.3,3532.41,3573.3,318630],["2017-10-16",3568.19,3573.3,3527.29,3552.85,170860],["2017-10-17",3552.85,3552.85,3501.73,3506.85,223150],["2017-10-18",3481.28,3506.85,3384.16,3384.16,279140],["2017-10-19",3517.07,3517.07,3379.04,3384.16,358400],["2017-10-20",3425.05,3425.05,3276.8,3373.93,336200],["2017-10-23",3425.05,3471.06,3333.04,3373.93,222870],["2017-10-24",3373.93,3373.93,3174.56,3348.37,201620],["2017-10-25",3276.8,3353.48,3271.69,3312.59,181780],["2017-10-26",3271.69,3271.69,3189.9,3220.57,253400],["2017-10-27",3256.36,3256.36,3118.33,3174.56,63840],["2017-10-30",3174.56,3195.01,3128.56,3164.34,265980],["2017-10-31",3169.45,3169.45,2944.52,2990.53,314530],["2017-11-01",2964.97,2990.53,2786.05,2990.53,693320],["2017-11-02",2990.53,3092.77,2913.85,2990.53,92510],["2017-11-03",3016.09,3036.54,2975.2,2990.53,117950],["2017-11-06",2990.53,3016.09,2964.97,2990.53,152530],["2017-11-07",2970.08,2990.53,2929.19,2990.53,200680],["2017-11-08",2990.53,2990.53,2964.97,2985.42,622620],["2017-11-09",2985.42,3016.09,2959.86,2985.42,118460],["2017-11-10",2862.73,3041.65,2862.73,2990.53,113120],["2017-11-13",2990.53,2990.53,2924.07,2980.31,124220],["2017-11-14",2980.31,3000.76,2913.85,2980.31,74440],["2017-11-15",2893.4,2980.31,2893.4,2980.31,209000],["2017-11-16",2913.85,2975.2,2913.85,2964.97,79490],["2017-11-17",2918.96,2959.86,2903.63,2954.75,206700],["2017-11-20",2954.75,2954.75,2867.84,2949.63,302790],["2017-11-21",2893.4,2949.63,2862.73,2949.63,570610],["2017-11-22",2944.52,2954.75,2929.19,2949.63,527520],["2017-11-23",2929.19,2954.75,2924.07,2954.75,101920],["2017-11-24",2954.75,3159.23,2918.96,3159.23,136370],["2017-11-27",3159.23,3169.45,3031.43,3169.45,177020],["2017-11-28",3210.35,3210.35,3118.33,3189.9,146090],["2017-11-29",3108.11,3189.9,3108.11,3118.33,147780],["2017-11-30",3082.55,3159.23,3082.55,3118.33,104110],["2017-12-01",3118.33,3184.79,3097.88,3118.33,161770],["2017-12-04",3118.33,3118.33,3041.65,3067.21,340530],["2017-12-05",3108.11,3108.11,3016.09,3026.32,580370],["2017-12-06",2918.96,3026.32,2918.96,3026.32,349920],["2017-12-07",3026.32,3026.32,3016.09,3021.2,273820],["2017-12-08",2995.64,3026.32,2995.64,3021.2,10916630],["2017-12-11",3026.32,3026.32,3021.2,3021.2,411510],["2017-12-12",3021.2,3215.46,3016.09,3195.01,1719150],["2017-12-13",3246.13,3414.83,3246.13,3414.83,511400],["2017-12-14",3644.87,3649.98,3578.41,3578.41,1059860],["2017-12-15",3419.94,3522.18,3348.37,3348.37,569730],["2017-12-18",3220.57,3409.72,3220.57,3343.26,308730],["2017-12-19",3256.36,3322.81,3118.33,3179.68,388150],["2017-12-20",3067.21,3220.57,3067.21,3092.77,353140],["2017-12-21",3092.77,3195.01,3067.21,3195.01,117240],["2017-12-22",3195.01,3195.01,3143.89,3169.45,162910],["2017-12-25",3118.33,3189.9,3118.33,3169.45,229080],["2017-12-26",3169.45,3169.45,3118.33,3123.44,510580],["2017-12-27",3143.89,3164.34,3123.44,3164.34,857280],["2017-12-28",3164.34,3164.34,3103.0,3154.12,146070],["2017-12-29",3154.12,3154.12,3067.21,3154.12,226040],["2018-01-02",3154.12,3169.45,3067.21,3133.67,171700],["2018-01-03",3118.33,3118.33,3062.1,3118.33,241430],["2018-01-04",3118.33,3118.33,3067.21,3097.88,370200],["2018-01-05",3092.77,3097.88,3056.99,3082.55,165370],["2018-01-08",3087.66,3092.77,3041.65,3041.65,294160],["2018-01-09",3041.65,3062.1,3010.98,3062.1,247070],["2018-01-10",3067.21,3108.11,3031.43,3067.21,145660],["2018-01-11",3067.21,3067.21,3016.09,3067.21,217060],["2018-01-12",3067.21,3067.21,3031.43,3062.1,176790],["2018-01-15",3067.21,3067.21,3021.2,3067.21,218810],["2018-01-16",3041.65,3067.21,3031.43,3056.99,152780],["2018-01-17",3062.1,3062.1,3031.43,3056.99,118430],["2018-01-18",3056.99,3067.21,3036.54,3062.1,493430],["2018-01-19",3067.21,3072.32,3041.65,3062.1,293640],["2018-01-22",3062.1,3067.21,3031.43,3062.1,95810],["2018-01-25",3067.21,3067.21,3016.09,3056.99,752350],["2018-01-26",3046.76,3046.76,3016.09,3041.65,491520],["2018-01-29",3046.76,3062.1,2852.51,3041.65,277440],["2018-01-30",3041.65,3041.65,2975.2,3041.65,297470],["2018-01-31",2990.53,3016.09,2990.53,2990.53,54130],["2018-02-01",2990.53,2990.53,2934.3,2944.52,132180],["2018-02-02",2944.52,2944.52,2872.95,2944.52,135060],["2018-02-05",2862.73,2939.41,2862.73,2888.29,61420],["2018-02-06",2688.92,2760.49,2688.92,2750.27,218700],["2018-02-07",2837.17,2913.85,2801.39,2913.85,236150],["2018-02-08",2954.75,2964.97,2811.61,2964.97,157810],["2018-02-09",2964.97,3016.09,2760.49,3016.09,60350],["2018-02-12",3067.21,3067.21,3005.87,3062.1,58860],["2018-02-13",3097.88,3097.88,3041.65,3067.21,3262650],["2018-02-21",3067.21,3067.21,3067.21,3067.21,7660],["2018-02-22",2872.95,3056.99,2872.95,3036.54,63160],["2018-02-23",3016.09,3062.1,2872.95,3036.54,23290],["2018-02-26",3067.21,3067.21,2970.08,3041.65,89290],["2018-02-27",3051.88,3051.88,2964.97,3041.65,143910],["2018-02-28",3016.09,3026.32,2985.42,3016.09,22440],["2018-03-01",3016.09,3026.32,2985.42,3016.09,46380],["2018-03-02",3026.32,3220.57,3000.76,3220.57,169450],["2018-03-05",3261.47,3297.25,3108.11,3169.45,1095940],["2018-03-06",3251.24,3251.24,3128.56,3220.57,381230],["2018-03-07",3220.57,3220.57,3067.21,3169.45,3576400],["2018-03-08",3169.45,3169.45,3072.32,3169.45,295740],["2018-03-09",3210.35,3210.35,3072.32,3210.35,917150],["2018-03-12",3200.12,3210.35,3067.21,3067.21,3023520],["2018-03-13",3138.78,3169.45,3077.44,3169.45,284810],["2018-03-14",3169.45,3189.9,3128.56,3189.9,325580],["2018-03-15",3189.9,3195.01,3143.89,3195.01,288080],["2018-03-16",3215.46,3220.57,3159.23,3220.57,95280],["2018-03-19",3220.57,3220.57,3195.01,3215.46,69410],["2018-03-20",3215.46,3215.46,3118.33,3169.45,294710],["2018-03-21",3169.45,3169.45,3072.32,3169.45,187070],["2018-03-22",3189.9,3220.57,3118.33,3215.46,116220],["2018-03-23",3215.46,3215.46,3092.77,3174.56,114460],["2018-03-26",3195.01,3195.01,3077.44,3169.45,14990],["2018-03-27",3169.45,3205.24,3123.44,3184.79,1061010],["2018-03-28",3184.79,3184.79,3123.44,3138.78,73830],["2018-03-29",3210.35,3210.35,3138.78,3159.23,44880],["2018-03-30",3087.66,3210.35,3087.66,3143.89,16880],["2018-04-02",3184.79,3184.79,3077.44,3077.44,75060],["2018-04-03",3138.78,3138.78,3051.88,3113.22,1401910],["2018-04-04",3113.22,3113.22,3067.21,3113.22,1045440],["2018-04-05",3077.44,3113.22,3067.21,3113.22,1771350],["2018-04-06",3113.22,3118.33,3041.65,3118.33,44560],["2018-04-09",3118.33,3118.33,3118.33,3118.33,1880],["2018-04-10",3113.22,3113.22,3026.32,3087.66,106680],["2018-04-11",2975.2,3072.32,2975.2,3062.1,18770],["2018-04-12",3067.21,3067.21,3016.09,3031.43,1390],["2018-04-13",3041.65,3062.1,2964.97,3041.65,10750],["2018-04-16",3036.54,3036.54,2964.97,2990.53,22070],["2018-04-17",2918.96,3056.99,2811.61,3056.99,91220],["2018-04-18",3056.99,3056.99,2975.2,3036.54,2280],["2018-04-19",3031.43,3036.54,2990.53,3036.54,40250],["2018-04-20",3113.22,3246.13,3036.54,3169.45,607310],["2018-04-23",3169.45,3220.57,3072.32,3210.35,265920],["2018-04-24",3210.35,3246.13,3210.35,3246.13,185990],["2018-04-26",3154.12,3297.25,3143.89,3143.89,155180],["2018-04-27",3092.77,3195.01,3092.77,3195.01,428180],["2018-05-02",3241.02,3241.02,3103.0,3103.0,57260],["2018-05-03",3072.32,3159.23,3067.21,3128.56,82910],["2018-05-04",3128.56,3154.12,3077.44,3128.56,112470],["2018-05-07",3159.23,3159.23,3082.55,3138.78,55930],["2018-05-08",3138.78,3138.78,3072.32,3072.32,61720],["2018-05-09",3072.32,3118.33,3067.21,3072.32,15620],["2018-05-10",3118.33,3118.33,3016.09,3016.09,89700],["2018-05-11",3118.33,3118.33,3016.09,3026.32,26320],["2018-05-14",2939.41,3235.91,2939.41,3235.91,172150],["2018-05-15",3235.91,3266.58,3220.57,3235.91,106450],["2018-05-16",3235.91,3235.91,3118.33,3220.57,10272957],["2018-05-17",3220.57,3220.57,3138.78,3164.34,31780],["2018-05-18",3118.33,3169.45,3108.11,3169.45,7020],["2018-05-21",3210.35,3210.35,3118.33,3195.01,5250],["2018-05-22",3031.43,3169.45,3016.09,3154.12,66210],["2018-05-23",3154.12,3154.12,3041.65,3154.12,11380],["2018-05-24",3154.12,3169.45,3143.89,3169.45,32180],["2018-05-25",3067.21,3138.78,3046.76,3118.33,57520],["2018-05-28",3164.34,3164.34,3041.65,3041.65,21640],["2018-05-29",3046.76,3067.21,3036.54,3062.1,1920600],["2018-05-30",3118.33,3118.33,3016.09,3041.65,19330],["2018-05-31",3041.65,3072.32,3041.65,3067.21,5443930],["2018-06-01",3067.21,3113.22,3041.65,3092.77,980220],["2018-06-04",3118.33,3118.33,3016.09,3118.33,74980],["2018-06-05",3118.33,3118.33,3113.22,3118.33,330],["2018-06-06",3118.33,3118.33,3067.21,3108.11,422600],["2018-06-07",3092.77,3108.11,3056.99,3108.11,24880],["2018-06-08",3118.33,3118.33,3067.21,3118.33,1513980],["2018-06-11",3210.35,3210.35,3067.21,3067.21,12010],["2018-06-12",3067.21,3067.21,3021.2,3067.21,29010],["2018-06-13",3169.45,3169.45,3067.21,3067.21,15100],["2018-06-14",3041.65,3067.21,3041.65,3067.21,12520],["2018-06-15",3067.21,3067.21,3016.09,3062.1,64590],["2018-06-18",2918.96,3067.21,2918.96,3062.1,28370],["2018-06-19",3164.34,3164.34,3016.09,3062.1,47680],["2018-06-20",2964.97,3062.1,2964.97,3056.99,4600],["2018-06-21",3051.88,3067.21,3016.09,3046.76,296390],["2018-06-22",3046.76,3046.76,2939.41,2964.97,9320],["2018-06-25",3031.43,3031.43,2990.53,3010.98,151180],["2018-06-26",3010.98,3010.98,3010.98,3010.98,2371010],["2018-06-27",3010.98,3016.09,2913.85,2918.96,22010],["2018-06-28",2964.97,2995.64,2964.97,2964.97,155210],["2018-06-29",3000.76,3016.09,2862.73,3016.09,2154570],["2018-07-02",2995.64,2995.64,2862.73,2990.53,4720],["2018-07-03",2862.73,3000.76,2842.28,2959.86,2036170],["2018-07-04",2811.61,2964.97,2755.38,2964.97,14200],["2018-07-05",2964.97,2964.97,2760.49,2888.29,12380],["2018-07-06",2694.03,2888.29,2694.03,2883.18,2970],["2018-07-09",2888.29,2924.07,2888.29,2918.96,930],["2018-07-10",2811.61,2913.85,2734.93,2913.85,50340],["2018-07-11",2862.73,2913.85,2719.59,2913.85,55010],["2018-07-12",2913.85,2913.85,2852.51,2903.63,9250],["2018-07-13",2893.4,2893.4,2862.73,2883.18,64820],["2018-07-16",2903.63,2903.63,2760.49,2878.07,16670],["2018-07-17",2878.07,2878.07,2734.93,2734.93,16740],["2018-07-18",2811.61,2862.73,2714.48,2862.73,44010],["2018-07-19",2872.95,2872.95,2765.6,2857.62,17080],["2018-07-20",2857.62,2862.73,2811.61,2857.62,8300],["2018-07-23",2760.49,2862.73,2760.49,2857.62,33280],["2018-07-24",2862.73,2862.73,2734.93,2734.93,11570],["2018-07-25",2857.62,2857.62,2765.6,2852.51,26600],["2018-07-26",2852.51,2852.51,2786.05,2852.51,11460],["2018-07-27",2852.51,2852.51,2775.83,2852.51,85680],["2018-07-30",2852.51,2852.51,2760.49,2852.51,437110],["2018-07-31",2862.73,2862.73,2786.05,2811.61,40280],["2018-08-01",2811.61,2857.62,2811.61,2842.28,70180],["2018-08-02",2842.28,2842.28,2734.93,2842.28,69550],["2018-08-03",2734.93,2811.61,2734.93,2734.93,22210],["2018-08-06",2811.61,2811.61,2760.49,2786.05,59220],["2018-08-07",2791.16,2791.16,2632.69,2760.49,25680],["2018-08-08",2709.37,2806.5,2709.37,2760.49,7760],["2018-08-09",2760.49,2760.49,2714.48,2760.49,404180],["2018-08-10",2658.25,2796.27,2658.25,2760.49,7060],["2018-08-13",2760.49,2760.49,2699.15,2734.93,246740],["2018-08-14",2755.38,2924.07,2755.38,2924.07,9175240],["2018-08-15",3056.99,3056.99,2724.71,2724.71,44460],["2018-08-16",2734.93,2857.62,2734.93,2786.05,245430],["2018-08-17",2862.73,2862.73,2740.04,2770.71,103260],["2018-08-20",2857.62,2857.62,2724.71,2724.71,22710],["2018-08-21",2724.71,2786.05,2688.92,2719.59,152690],["2018-08-22",2719.59,2775.83,2719.59,2724.71,45090],["2018-08-23",2786.05,2786.05,2729.82,2734.93,413250],["2018-08-24",2770.71,2791.16,2724.71,2760.49,525120],["2018-08-27",2806.5,2811.61,2765.6,2765.6,66060],["2018-08-28",2750.27,2806.5,2750.27,2796.27,28630],["2018-08-29",2734.93,2791.16,2734.93,2745.15,20030],["2018-08-30",2770.71,2791.16,2760.49,2791.16,8880],["2018-08-31",2791.16,2791.16,2740.04,2791.16,843500],["2018-09-04",2791.16,2806.5,2719.59,2760.49,157860],["2018-09-05",2760.49,2949.63,2755.38,2944.52,622090],["2018-09-06",2862.73,3092.77,2837.17,3067.21,779430],["2018-09-07",3067.21,3133.67,2913.85,3067.21,1303740],["2018-09-10",3067.21,3082.55,2918.96,3082.55,906020],["2018-09-11",3067.21,3297.25,3067.21,3297.25,1021260],["2018-09-12",3322.81,3527.29,3271.69,3527.29,1006110],["2018-09-13",3547.74,3706.21,3481.28,3706.21,906680],["2018-09-14",3706.21,3706.21,3578.41,3706.21,993830],["2018-09-17",3706.21,3706.21,3476.17,3680.65,564230],["2018-09-18",3680.65,3680.65,3506.85,3578.41,293980],["2018-09-19",3578.41,3782.89,3542.63,3782.89,538630],["2018-09-20",3782.89,3793.12,3675.54,3675.54,470670],["2018-09-21",3675.54,3885.13,3629.53,3788.01,954160],["2018-09-24",3788.01,3808.45,3680.65,3788.01,563600],["2018-09-25",3788.01,3788.01,3552.85,3603.97,663290],["2018-09-26",3603.97,3603.97,3358.6,3363.71,1137500],["2018-09-27",3353.48,3573.3,3322.81,3522.18,134270],["2018-09-28",3481.28,3655.09,3435.28,3552.85,1104190],["2018-10-01",3588.64,3593.75,3440.39,3527.29,170000],["2018-10-02",3537.52,3629.53,3476.17,3547.74,380590],["2018-10-03",3537.52,3552.85,3501.73,3527.29,404760],["2018-10-04",3527.29,3573.3,3517.07,3542.63,361650],["2018-10-05",3542.63,3547.74,3517.07,3542.63,282620],["2018-10-08",3542.63,3542.63,3481.28,3527.29,314300],["2018-10-09",3527.29,3552.85,3465.95,3465.95,357510],["2018-10-10",3465.95,3465.95,3425.05,3440.39,247070],["2018-10-11",3220.57,3445.5,3200.12,3200.12,127590],["2018-10-12",3149.0,3419.94,3123.44,3297.25,857990],["2018-10-15",3297.25,3297.25,3123.44,3225.68,253010],["2018-10-16",3225.68,3373.93,3143.89,3373.93,266180],["2018-10-17",3373.93,3373.93,3169.45,3266.58,395450],["2018-10-18",3123.44,3276.8,3118.33,3266.58,314870],["2018-10-19",3266.58,3266.58,3113.22,3261.47,341030],["2018-10-22",3220.57,3287.03,3149.0,3159.23,2280168],["2018-10-23",3169.45,3195.01,3077.44,3164.34,117810],["2018-10-24",3092.77,3215.46,3092.77,3159.23,117850],["2018-10-25",3072.32,3159.23,3016.09,3128.56,107420],["2018-10-26",3159.23,3179.68,3077.44,3154.12,165030],["2018-10-29",3154.12,3154.12,3067.21,3113.22,104380],["2018-10-30",3067.21,3138.78,3067.21,3138.78,175090],["2018-10-31",3143.89,3220.57,3092.77,3210.35,114770],["2018-11-01",3210.35,3210.35,3113.22,3184.79,253510],["2018-11-02",3184.79,3184.79,3082.55,3154.12,119290],["2018-11-05",3138.78,3143.89,3067.21,3128.56,171320],["2018-11-06",3164.34,3164.34,3113.22,3128.56,1774700],["2018-11-07",3072.32,3195.01,3072.32,3133.67,1204590],["2018-11-08",3097.88,3200.12,3087.66,3143.89,120440],["2018-11-09",3087.66,3159.23,3087.66,3138.78,103550],["2018-11-12",3138.78,3138.78,2990.53,3128.56,177370],["2018-11-13",3118.33,3128.56,2964.97,2964.97,61760],["2018-11-14",3041.65,3056.99,2964.97,3016.09,109780],["2018-11-15",3016.09,3062.1,3005.87,3016.09,923430],["2018-11-16",3041.65,3056.99,2944.52,3016.09,858690],["2018-11-19",3051.88,3051.88,2944.52,3016.09,111860],["2018-11-20",3016.09,3041.65,2939.41,3016.09,108850],["2018-11-21",3016.09,3016.09,2939.41,2995.64,110620],["2018-11-22",3010.98,3046.76,2959.86,3016.09,167130],["2018-11-23",3016.09,3031.43,2964.97,3016.09,115000],["2018-11-26",3016.09,3200.12,3016.09,3118.33,153590],["2018-11-27",3159.23,3159.23,3056.99,3118.33,123340],["2018-11-28",3118.33,3138.78,3056.99,3138.78,163440],["2018-11-29",3138.78,3159.23,3051.88,3118.33,998940],["2018-11-30",3118.33,3118.33,3016.09,3087.66,119350],["2018-12-03",3103.0,3118.33,3005.87,3077.44,186880],["2018-12-04",3077.44,3082.55,3016.09,3067.21,3369290],["2018-12-05",3041.65,3062.1,3005.87,3051.88,129290],["2018-12-06",3051.88,3051.88,2964.97,3026.32,120370],["2018-12-07",3016.09,3036.54,2975.2,3016.09,108970],["2018-12-10",3016.09,3067.21,2990.53,3062.1,109270],["2018-12-11",3062.1,3067.21,3021.2,3062.1,86100],["2018-12-12",3062.1,3097.88,3021.2,3067.21,163210],["2018-12-13",3067.21,3092.77,3041.65,3067.21,136770],["2018-12-14",3067.21,3067.21,3016.09,3051.88,132410],["2018-12-17",3051.88,3051.88,2939.41,2939.41,156180],["2018-12-18",2949.63,3077.44,2734.93,2862.73,426330],["2018-12-19",2934.3,2939.41,2801.39,2811.61,115850],["2018-12-20",2801.39,2898.51,2786.05,2816.72,127190],["2018-12-21",2622.47,2801.39,2622.47,2801.39,117160],["2018-12-24",2734.93,2888.29,2734.93,2837.17,131860],["2018-12-25",2837.17,2837.17,2648.03,2826.95,1098570],["2018-12-26",2837.17,2837.17,2760.49,2826.95,2794210],["2018-12-27",2826.95,2862.73,2760.49,2760.49,758040],["2018-12-28",2837.17,2837.17,2760.49,2832.06,148530],["2019-01-02",2832.06,2837.17,2637.8,2637.8,121280],["2019-01-03",2637.8,2709.37,2453.77,2556.01,383340],["2019-01-04",2581.57,2709.37,2382.2,2709.37,62330],["2019-01-07",2648.03,2709.37,2602.02,2658.25,48900],["2019-01-08",2658.25,2658.25,2556.01,2658.25,56770],["2019-01-09",2653.14,2653.14,2556.01,2607.13,45570],["2019-01-10",2642.91,2642.91,2530.45,2530.45,38730],["2019-01-11",2530.45,2556.01,2520.23,2556.01,36140],["2019-01-14",2566.23,2571.35,2530.45,2561.12,1526010],["2019-01-15",2556.01,2561.12,2530.45,2556.01,68070],["2019-01-16",2556.01,2556.01,2530.45,2530.45,92650],["2019-01-17",2510.0,2704.26,2499.78,2704.26,120160],["2019-01-18",2607.13,2883.18,2571.35,2883.18,584670],["2019-01-21",2811.61,3067.21,2811.61,3067.21,824950],["2019-01-22",3072.32,3103.0,3016.09,3062.1,136830],["2019-01-23",3062.1,3271.69,2959.86,3220.57,4074990],["2019-01-24",3246.13,3292.14,3169.45,3271.69,882330],["2019-01-25",3266.58,3297.25,3169.45,3266.58,1072090],["2019-01-28",3271.69,3281.92,3046.76,3046.76,1241590],["2019-01-29",2939.41,3169.45,2862.73,3169.45,382670],["2019-01-30",3169.45,3169.45,3067.21,3154.12,115130],["2019-01-31",3169.45,3174.56,3067.21,3138.78,154910],["2019-02-01",3143.89,3353.48,3016.09,3353.48,201480],["2019-02-11",3353.48,3353.48,3271.69,3353.48,163690],["2019-02-12",3353.48,3353.48,3271.69,3271.69,38280],["2019-02-13",3220.57,3246.13,3103.0,3143.89,246540],["2019-02-14",3143.89,3143.89,3067.21,3143.89,181290],["2019-02-15",3164.34,3164.34,3108.11,3143.89,96220],["2019-02-18",3164.34,3164.34,3118.33,3159.23,95490],["2019-02-19",3164.34,3164.34,3056.99,3056.99,117600],["2019-02-20",3113.22,3118.33,3041.65,3041.65,99860],["2019-02-21",3031.43,3031.43,2837.17,2964.97,75620],["2019-02-22",2964.97,2964.97,2811.61,2944.52,3627680],["2019-02-25",2970.08,2970.08,2924.07,2934.3,111710],["2019-02-26",2913.85,2924.07,2734.93,2883.18,2122250],["2019-02-27",2878.07,2964.97,2862.73,2903.63,201040],["2019-02-28",2913.85,2913.85,2862.73,2867.84,75730],["2019-03-01",2852.51,2883.18,2709.37,2867.84,837300],["2019-03-04",2852.51,2903.63,2837.17,2903.63,468450],["2019-03-05",2888.29,2908.74,2862.73,2903.63,164350],["2019-03-06",2903.63,2903.63,2847.39,2883.18,128950],["2019-03-07",2872.95,2883.18,2852.51,2862.73,138710],["2019-03-08",2857.62,2888.29,2847.39,2862.73,145380],["2019-03-11",2862.73,2867.84,2842.28,2852.51,106540],["2019-03-12",2862.73,2867.84,2821.83,2826.95,101470],["2019-03-13",2811.61,2826.95,2780.94,2801.39,154930],["2019-03-14",2852.51,2852.51,2786.05,2801.39,108050],["2019-03-15",2801.39,2811.61,2786.05,2811.61,129500],["2019-03-18",2821.83,2832.06,2801.39,2811.61,4054010],["2019-03-19",2811.61,2980.31,2811.61,2918.96,109380],["2019-03-20",2939.41,2939.41,2862.73,2862.73,69200],["2019-03-21",2862.73,2964.97,2811.61,2811.61,3618660],["2019-03-22",2806.5,2826.95,2806.5,2816.72,88520],["2019-03-25",2811.61,2816.72,2760.49,2791.16,4987100],["2019-03-26",2791.16,2801.39,2770.71,2801.39,127470],["2019-03-27",2811.61,2883.18,2801.39,2867.84,101200],["2019-03-28",2857.62,3067.21,2816.72,3067.21,688740],["2019-03-29",3210.35,3210.35,3067.21,3072.32,619060],["2019-04-01",3087.66,3169.45,3067.21,3097.88,510450],["2019-04-02",3097.88,3154.12,3092.77,3128.56,640280],["2019-04-03",3143.89,3159.23,3092.77,3159.23,537090],["2019-04-04",3159.23,3373.93,3067.21,3322.81,722330],["2019-04-05",3322.81,3373.93,3276.8,3322.81,464480],["2019-04-08",3322.81,3338.15,3200.12,3205.24,437450],["2019-04-09",3205.24,3246.13,3143.89,3205.24,624550],["2019-04-10",3210.35,3399.49,3128.56,3399.49,811380],["2019-04-11",3399.49,3568.19,3373.93,3425.05,1359660],["2019-04-12",3425.05,3476.17,3271.69,3476.17,4326820],["2019-04-16",3445.5,3445.5,3271.69,3368.82,675320],["2019-04-17",3368.82,3368.82,3154.12,3154.12,633650],["2019-04-18",3169.45,3169.45,3021.2,3026.32,517970],["2019-04-19",3067.21,3220.57,2964.97,3220.57,1090720],["2019-04-22",3220.57,3225.68,3108.11,3169.45,691720],["2019-04-23",3169.45,3241.02,3149.0,3235.91,1646230],["2019-04-24",3271.69,3271.69,3169.45,3220.57,3187190],["2019-04-25",3220.57,3246.13,3169.45,3205.24,9843820],["2019-04-26",3195.01,3322.81,3041.65,3322.81,753040],["2019-05-02",3297.25,3297.25,3108.11,3118.33,961600],["2019-05-03",3169.45,3169.45,3067.21,3067.21,774480],["2019-05-06",3067.21,3067.21,2939.41,3016.09,693220],["2019-05-07",2975.2,3041.65,2970.08,2970.08,564840],["2019-05-08",2964.97,3062.1,2939.41,3062.1,758440],["2019-05-09",3067.21,3077.44,3005.87,3056.99,329170],["2019-05-10",3056.99,3220.57,3046.76,3210.35,679830],["2019-05-13",3210.35,3210.35,3067.21,3067.21,729920],["2019-05-14",3046.76,3056.99,2949.63,2949.63,2851130],["2019-05-15",2964.97,3067.21,2939.41,3067.21,1862490],["2019-05-16",3072.32,3169.45,3072.32,3072.32,483380],["2019-05-17",3087.66,3118.33,3056.99,3056.99,738830],["2019-05-20",3051.88,3067.21,3016.09,3026.32,763210],["2019-05-21",3062.1,3092.77,3021.2,3067.21,735890],["2019-05-22",3067.21,3113.22,3062.1,3092.77,6266360],["2019-05-23",3067.21,3108.11,3067.21,3092.77,387220],["2019-05-24",3067.21,3092.77,3046.76,3046.76,469130],["2019-05-27",3046.76,3082.55,3046.76,3077.44,472290],["2019-05-28",3082.55,3082.55,3056.99,3072.32,458720],["2019-05-29",3056.99,3072.32,3016.09,3041.65,523190],["2019-05-30",3067.21,3072.32,2985.42,3036.54,370730],["2019-05-31",3031.43,3056.99,2949.63,2949.63,731130],["2019-06-03",2949.63,2975.2,2786.05,2954.75,177010],["2019-06-04",2954.75,2995.64,2954.75,2954.75,314390],["2019-06-05",2964.97,2980.31,2944.52,2970.08,224470],["2019-06-06",2970.08,2980.31,2924.07,2970.08,794210],["2019-06-07",2954.75,2980.31,2944.52,2944.52,189170],["2019-06-10",2964.97,3056.99,2949.63,2985.42,259650],["2019-06-11",2964.97,2975.2,2913.85,2959.86,421850],["2019-06-12",2929.19,2959.86,2908.74,2908.74,215670],["2019-06-13",2913.85,2934.3,2862.73,2934.3,232550],["2019-06-14",2918.96,2964.97,2903.63,2934.3,245760],["2019-06-17",2929.19,2934.3,2883.18,2898.51,6659662],["2019-06-18",2898.51,2898.51,2714.48,2888.29,352700],["2019-06-19",2888.29,2893.4,2842.28,2867.84,242050],["2019-06-20",2867.84,3016.09,2852.51,3016.09,1170950],["2019-06-21",3067.21,3092.77,3000.76,3031.43,723720],["2019-06-24",3036.54,3046.76,3010.98,3031.43,255350],["2019-06-25",3026.32,3041.65,2949.63,2985.42,454310],["2019-06-26",2985.42,3000.76,2939.41,2939.41,4323250],["2019-06-27",2934.3,2944.52,2888.29,2888.29,198520],["2019-06-28",2893.4,2929.19,2888.29,2888.29,348140],["2019-07-01",2908.74,2934.3,2888.29,2898.51,2432400],["2019-07-02",2924.07,2924.07,2878.07,2883.18,2486980],["2019-07-03",2893.4,2949.63,2878.07,2949.63,265700],["2019-07-04",2934.3,2939.41,2898.51,2903.63,333480],["2019-07-05",2908.74,2908.74,2883.18,2888.29,304800],["2019-07-08",2888.29,2913.85,2857.62,2913.85,162180],["2019-07-09",2903.63,2934.3,2878.07,2888.29,237100],["2019-07-10",2888.29,2913.85,2862.73,2878.07,167630],["2019-07-11",2872.95,2898.51,2852.51,2878.07,236030],["2019-07-12",2878.07,2908.74,2852.51,2888.29,314010],["2019-07-15",2888.29,2898.51,2857.62,2883.18,206790],["2019-07-16",2893.4,2893.4,2852.51,2883.18,268120],["2019-07-17",2883.18,2883.18,2832.06,2862.73,233060],["2019-07-18",2862.73,2883.18,2837.17,2862.73,271530],["2019-07-19",2867.84,2867.84,2826.95,2857.62,311480],["2019-07-22",2867.84,2867.84,2826.95,2842.28,190190],["2019-07-23",2842.28,2893.4,2837.17,2867.84,140160],["2019-07-24",2867.84,2872.95,2837.17,2862.73,211140],["2019-07-25",2847.39,2867.84,2847.39,2862.73,151330],["2019-07-26",2867.84,2867.84,2842.28,2862.73,204720],["2019-07-29",2862.73,2867.84,2837.17,2837.17,221020],["2019-07-30",2832.06,2913.85,2816.72,2913.85,253480],["2019-07-31",2939.41,3067.21,2939.41,2975.2,276490],["2019-08-01",3016.09,3056.99,2970.08,2970.08,187330],["2019-08-02",3005.87,3159.23,2862.73,3067.21,300400],["2019-08-05",3067.21,3143.89,3031.43,3128.56,975330],["2019-08-06",3072.32,3246.13,3072.32,3200.12,696510],["2019-08-07",3200.12,3220.57,3067.21,3118.33,242530],["2019-08-08",3118.33,3322.81,3067.21,3322.81,679180],["2019-08-09",3338.15,3476.17,3292.14,3322.81,773430],["2019-08-12",3322.81,3322.81,3169.45,3215.46,399990],["2019-08-13",3220.57,3271.69,3179.68,3189.9,406410],["2019-08-14",3246.13,3246.13,3179.68,3184.79,240690],["2019-08-15",3128.56,3404.6,3128.56,3404.6,536930],["2019-08-16",3404.6,3419.94,3322.81,3338.15,293340],["2019-08-19",3271.69,3353.48,3271.69,3322.81,6340300],["2019-08-20",3322.81,3542.63,3281.92,3542.63,1450570],["2019-08-21",3552.85,3788.01,3552.85,3752.22,2142420],["2019-08-22",3793.12,3839.13,3655.09,3706.21,679190],["2019-08-23",3629.53,3895.36,3629.53,3782.89,419460],["2019-08-26",3731.77,3956.7,3706.21,3936.25,859450],["2019-08-27",3987.37,3987.37,3808.45,3828.9,721330],["2019-08-28",3859.57,3859.57,3772.67,3782.89,623650],["2019-08-29",3736.89,4043.61,3706.21,4043.61,435660],["2019-08-30",4058.94,4140.74,3926.03,4140.74,1719460],["2019-09-03",4089.62,4140.74,3987.37,3987.37,367980],["2019-09-04",3961.81,4263.42,3869.8,4248.09,1304280],["2019-09-05",4294.1,4294.1,4191.86,4253.2,701880],["2019-09-06",4242.98,4258.31,4115.18,4242.98,567840],["2019-09-09",4242.98,4268.54,4140.74,4248.09,522100],["2019-09-10",4242.98,4248.09,4089.62,4089.62,608260],["2019-09-11",4038.5,4084.5,3961.81,3966.93,321610],["2019-09-12",3936.25,4140.74,3885.13,4048.72,273250],["2019-09-13",4089.62,4140.74,4058.94,4064.06,411300],["2019-09-16",4058.94,4089.62,4012.93,4043.61,322680],["2019-09-17",4038.5,4043.61,4012.93,4018.05,308090],["2019-09-18",4018.05,4089.62,3992.49,4079.39,242550],["2019-09-19",4038.5,4360.55,4038.5,4355.44,1819690],["2019-09-20",4360.55,4549.7,4319.66,4549.7,1488010],["2019-09-23",4498.58,4529.25,4294.1,4350.33,6168980],["2019-09-24",4329.88,4350.33,4242.98,4299.21,471500],["2019-09-25",4283.87,4447.46,4273.65,4427.01,515940],["2019-09-26",4427.01,4427.01,4334.99,4334.99,278230],["2019-09-27",4447.46,4488.35,4345.22,4488.35,438780],["2019-09-30",4488.35,4519.02,4421.9,4498.58,700940],["2019-10-01",4324.77,4503.69,4319.66,4319.66,382390],["2019-10-02",4396.34,4396.34,4217.42,4242.98,232210],["2019-10-03",4242.98,4288.98,4089.62,4104.95,346620],["2019-10-04",4089.62,4212.3,3987.37,3987.37,611920],["2019-10-07",4089.62,4099.84,3997.6,4007.82,760530],["2019-10-08",4242.98,4242.98,4115.18,4166.3,330500],["2019-10-09",4232.75,4232.75,4166.3,4191.86,429650],["2019-10-10",4191.86,4222.53,4089.62,4140.74,309560],["2019-10-11",4140.74,4396.34,4089.62,4396.34,548120],["2019-10-14",4345.22,4370.78,4258.31,4324.77,230840],["2019-10-15",4294.1,4304.32,4125.4,4222.53,477900],["2019-10-16",4191.86,4222.53,4089.62,4145.85,541920],["2019-10-17",4135.62,4207.19,4064.06,4186.74,468530],["2019-10-18",4186.74,4196.97,4084.5,4094.73,664520],["2019-10-21",4089.62,4161.18,4084.5,4089.62,267500],["2019-10-22",4089.62,4125.4,3966.93,3997.6,468630],["2019-10-23",3997.6,4033.38,3966.93,3987.37,526740],["2019-10-24",3987.37,4125.4,3987.37,4089.62,218440],["2019-10-25",4089.62,4171.41,4089.62,4140.74,5939500],["2019-10-28",4140.74,4171.41,4135.62,4140.74,190480],["2019-10-29",4115.18,4186.74,4089.62,4115.18,267800],["2019-10-30",4089.62,4166.3,4079.39,4089.62,538520],["2019-10-31",4140.74,4150.96,4048.72,4115.18,281610],["2019-11-01",4166.3,4166.3,4033.38,4089.62,209830],["2019-11-04",4130.51,4140.74,4064.06,4089.62,302390],["2019-11-05",4115.18,4115.18,4079.39,4089.62,390990],["2019-11-06",4110.06,4110.06,4074.28,4089.62,437520],["2019-11-07",4064.06,4089.62,4038.5,4038.5,193100],["2019-11-08",4064.06,4089.62,3987.37,4089.62,266720],["2019-11-11",4140.74,4375.89,4140.74,4375.89,1444950],["2019-11-12",4626.38,4651.94,4396.34,4498.58,614210],["2019-11-13",4524.14,4795.07,4365.66,4728.62,525570],["2019-11-14",4651.94,4851.31,4452.57,4779.74,4822590],["2019-11-15",4881.98,4902.43,4657.05,4657.05,5781720],["2019-11-18",4697.95,4697.95,4559.92,4600.82,226520],["2019-11-19",4600.82,4697.95,4580.37,4626.38,917060],["2019-11-20",4605.93,4672.39,4304.32,4350.33,380390],["2019-11-21",4350.33,4600.82,4314.54,4600.82,266730],["2019-11-22",4600.82,4600.82,4299.21,4299.21,217910],["2019-11-25",4299.21,4370.78,4089.62,4263.42,429900],["2019-11-26",4314.54,4314.54,4191.86,4294.1,154870],["2019-11-27",4304.32,4447.46,4278.76,4294.1,1553880],["2019-11-28",4309.43,4370.78,4294.1,4329.88,1369180],["2019-11-29",4334.99,4345.22,4217.42,4217.42,327160],["2019-12-02",4217.42,4242.98,3987.37,4217.42,1540340],["2019-12-03",4217.42,4248.09,4125.4,4130.51,5067100],["2019-12-04",4089.62,4217.42,4089.62,4191.86,2470040],["2019-12-05",4212.3,4212.3,4171.41,4191.86,689110],["2019-12-06",4191.86,4212.3,4150.96,4191.86,155000],["2019-12-09",4212.3,4242.98,4171.41,4242.98,403630],["2019-12-10",4217.42,4294.1,4202.08,4242.98,153940],["2019-12-11",4283.87,4299.21,4227.64,4227.64,169890],["2019-12-12",4242.98,4242.98,4166.3,4217.42,341080],["2019-12-13",4232.75,4268.54,4207.19,4222.53,860610],["2019-12-16",4217.42,4273.65,4181.63,4242.98,272110],["2019-12-17",4217.42,4242.98,4140.74,4166.3,204930],["2019-12-18",4181.63,4242.98,4104.95,4242.98,171230],["2019-12-19",4242.98,4242.98,4130.51,4161.18,267850],["2019-12-20",4166.3,4171.41,4089.62,4130.51,439690],["2019-12-23",4115.18,4156.07,4079.39,4150.96,203330],["2019-12-24",4140.74,4161.18,4089.62,4150.96,192190],["2019-12-25",4150.96,4212.3,4094.73,4166.3,249310],["2019-12-26",4181.63,4181.63,4089.62,4145.85,189970],["2019-12-27",4145.85,4145.85,4089.62,4115.18,109500],["2019-12-30",4135.62,4140.74,4064.06,4125.4,259630],["2019-12-31",4104.95,4140.74,3966.93,4074.28,278540],["2020-01-02",4099.84,4099.84,3946.48,3946.48,124970],["2020-01-03",3987.37,4028.27,3808.45,3808.45,236500],["2020-01-06",3808.45,3823.79,3542.63,3542.63,649960],["2020-01-07",3542.63,3578.41,3297.25,3297.25,790360],["2020-01-08",3271.69,3522.18,3067.21,3522.18,4236720],["2020-01-09",3522.18,3527.29,3276.8,3419.94,3592260],["2020-01-10",3220.57,3322.81,3184.79,3184.79,1940810],["2020-01-13",3184.79,3195.01,3021.2,3143.89,127610],["2020-01-14",3067.21,3210.35,3067.21,3149.0,94580],["2020-01-15",3149.0,3220.57,3118.33,3169.45,183730],["2020-01-16",3189.9,3189.9,3149.0,3174.56,215850],["2020-01-17",3174.56,3215.46,3154.12,3174.56,124720],["2020-01-20",3174.56,3215.46,3067.21,3184.79,197900],["2020-01-21",3195.01,3195.01,3123.44,3184.79,76210],["2020-01-22",3205.24,3327.92,3159.23,3322.81,267670],["2020-01-30",3322.81,3322.81,3169.45,3246.13,138130],["2020-01-31",3230.8,3230.8,3143.89,3169.45,285930],["2020-02-03",3169.45,3169.45,2949.63,3118.33,312870],["2020-02-04",3118.33,3169.45,2913.85,3169.45,353540],["2020-02-05",3169.45,3195.01,3021.2,3195.01,312350],["2020-02-06",3169.45,3368.82,3118.33,3368.82,327480],["2020-02-07",3368.82,3368.82,3195.01,3210.35,153580],["2020-02-10",3174.56,3174.56,3067.21,3143.89,127090],["2020-02-11",3210.35,3210.35,3097.88,3143.89,100600],["2020-02-12",3143.89,3195.01,3092.77,3189.9,428790],["2020-02-13",3169.45,3195.01,3072.32,3169.45,523730],["2020-02-14",3169.45,3169.45,3067.21,3143.89,284170],["2020-02-17",3143.89,3143.89,3072.32,3108.11,365950],["2020-02-18",3067.21,3097.88,3041.65,3087.66,238930],["2020-02-19",3062.1,3200.12,3046.76,3200.12,492400],["2020-02-20",3210.35,3297.25,3118.33,3215.46,131430],["2020-02-21",3215.46,3256.36,3169.45,3225.68,504770],["2020-02-24",3174.56,3174.56,3046.76,3103.0,438390],["2020-02-25",3092.77,3143.89,3056.99,3138.78,238930],["2020-02-26",3118.33,3195.01,3077.44,3164.34,386540],["2020-02-27",3164.34,3189.9,3087.66,3133.67,934900],["2020-02-28",3092.77,3133.67,3067.21,3108.11,155720],["2020-03-02",3108.11,3143.89,3077.44,3108.11,143160],["2020-03-03",3103.0,3154.12,3103.0,3123.44,221640],["2020-03-04",3123.44,3169.45,3103.0,3169.45,2168430],["2020-03-05",3200.12,3389.27,3200.12,3389.27,1036100],["2020-03-06",3425.05,3552.85,3348.37,3440.39,470210],["2020-03-09",3200.12,3271.69,3200.12,3200.12,348290],["2020-03-10",2980.31,3169.45,2980.31,3143.89,459910],["2020-03-11",3123.44,3169.45,2964.97,3118.33,501860],["2020-03-12",3067.21,3118.33,2903.63,3067.21,365110],["2020-03-13",2862.73,3016.09,2852.51,2862.73,382340],["2020-03-16",2862.73,2964.97,2837.17,2862.73,101980],["2020-03-17",2862.73,2964.97,2811.61,2964.97,153620],["2020-03-18",2990.53,3016.09,2913.85,2985.42,208120],["2020-03-19",2934.3,2959.86,2780.94,2780.94,494870],["2020-03-20",2673.59,2913.85,2668.47,2913.85,281890],["2020-03-23",2719.59,2775.83,2714.48,2714.48,92270],["2020-03-24",2530.45,2678.7,2525.34,2607.13,583520],["2020-03-25",2607.13,2658.25,2463.99,2586.68,286990],["2020-03-26",2463.99,2581.57,2412.87,2561.12,325680],["2020-03-27",2561.12,2561.12,2382.2,2469.11,1193190],["2020-03-30",2402.65,2402.65,2300.41,2300.41,467600],["2020-03-31",2300.41,2300.41,2141.94,2141.94,687720],["2020-04-01",1993.69,2290.18,1993.69,2290.18,709860],["2020-04-03",2290.18,2402.65,2290.18,2361.75,548730],["2020-04-06",2361.75,2525.34,2361.75,2525.34,210680],["2020-04-07",2607.13,2607.13,2453.77,2607.13,120210],["2020-04-08",2520.23,2602.02,2453.77,2602.02,170410],["2020-04-09",2602.02,2632.69,2545.79,2622.47,246130],["2020-04-10",2622.47,2622.47,2520.23,2530.45,290300],["2020-04-13",2607.13,2607.13,2530.45,2607.13,238680],["2020-04-14",2607.13,2607.13,2520.23,2591.79,154690],["2020-04-15",2591.79,2602.02,2530.45,2556.01,114210],["2020-04-16",2556.01,2591.79,2535.56,2586.68,148490],["2020-04-17",2591.79,2765.6,2586.68,2755.38,427610],["2020-04-20",2806.5,2826.95,2750.27,2750.27,252520],["2020-04-21",2683.81,2709.37,2561.12,2561.12,435910],["2020-04-22",2402.65,2607.13,2387.31,2581.57,304890],["2020-04-23",2581.57,2581.57,2504.89,2504.89,194430],["2020-04-24",2556.01,2607.13,2479.33,2586.68,218350],["2020-04-27",2586.68,2607.13,2520.23,2550.9,144130],["2020-04-28",2550.9,2591.79,2525.34,2566.23,112310],["2020-04-29",2566.23,2581.57,2530.45,2566.23,163040],["2020-05-04",2556.01,2566.23,2504.89,2504.89,473820],["2020-05-05",2504.89,2576.46,2453.77,2550.9,430840],["2020-05-06",2556.01,2591.79,2550.9,2571.35,264820],["2020-05-07",2571.35,2740.04,2571.35,2740.04,768640],["2020-05-08",2765.6,2929.19,2765.6,2862.73,999610],["2020-05-11",2913.85,3016.09,2837.17,2934.3,485360],["2020-05-12",2918.96,2934.3,2811.61,2888.29,421780],["2020-05-13",2837.17,2913.85,2837.17,2888.29,432260],["2020-05-14",2893.4,3067.21,2862.73,3067.21,445690],["2020-05-15",3067.21,3067.21,2888.29,2975.2,550140],["2020-05-18",2944.52,3041.65,2888.29,2903.63,825180],["2020-05-19",2924.07,2954.75,2898.51,2924.07,268010],["2020-05-20",2903.63,2924.07,2862.73,2908.74,833990],["2020-05-21",2908.74,2949.63,2878.07,2924.07,174890],["2020-05-22",2924.07,2924.07,2852.51,2903.63,133860],["2020-05-25",2903.63,3056.99,2888.29,3046.76,501070],["2020-05-26",3067.21,3246.13,3051.88,3246.13,1224460],["2020-05-27",3271.69,3327.92,3072.32,3220.57,998950],["2020-05-28",3246.13,3246.13,3077.44,3169.45,939880],["2020-05-29",3169.45,3271.69,3092.77,3271.69,749680],["2020-06-01",3271.69,3476.17,3266.58,3373.93,826160],["2020-06-02",3419.94,3419.94,3220.57,3220.57,884070],["2020-06-03",3220.57,3307.48,3169.45,3220.57,314350],["2020-06-04",3195.01,3297.25,3169.45,3266.58,408360],["2020-06-05",3266.58,3297.25,3159.23,3256.36,947590],["2020-06-08",3271.69,3476.17,3266.58,3425.05,1395280],["2020-06-09",3435.28,3476.17,3322.81,3322.81,509790],["2020-06-10",3281.92,3348.37,3225.68,3312.59,200170],["2020-06-11",3297.25,3368.82,3169.45,3169.45,760710],["2020-06-12",2964.97,3169.45,2964.97,3164.34,312160],["2020-06-15",3164.34,3220.57,2990.53,3021.2,306350],["2020-06-16",3143.89,3159.23,3026.32,3041.65,1803260],["2020-06-17",3067.21,3149.0,3041.65,3092.77,804060],["2020-06-18",3067.21,3174.56,3067.21,3174.56,86060],["2020-06-19",3189.9,3210.35,3174.56,3184.79,83330],["2020-06-22",3215.46,3215.46,3143.89,3195.01,219560],["2020-06-23",3205.24,3241.02,3189.9,3195.01,270340],["2020-06-24",3195.01,3210.35,3123.44,3159.23,84500],["2020-06-25",3108.11,3159.23,3062.1,3154.12,193840],["2020-06-26",3195.01,3195.01,3118.33,3149.0,131780],["2020-06-29",3297.25,3368.82,3271.69,3368.82,1029450],["2020-06-30",3603.97,3603.97,3133.67,3133.67,982180],["2020-07-01",3348.37,3348.37,3215.46,3348.37,731780],["2020-07-02",3348.37,3491.51,3348.37,3460.84,524310],["2020-07-03",3527.29,3527.29,3373.93,3373.93,439680],["2020-07-06",3573.3,3609.09,3486.4,3609.09,2599700],["2020-07-07",3859.57,3859.57,3757.33,3757.33,1526410],["2020-07-08",3762.45,3936.25,3675.54,3910.69,1052210],["2020-07-09",3885.13,3885.13,3767.56,3793.12,2222080],["2020-07-10",3793.12,3920.92,3782.89,3885.13,793890],["2020-07-13",3936.25,3987.37,3839.13,3839.13,484870],["2020-07-14",3839.13,3910.69,3834.01,3844.24,2161400],["2020-07-15",3844.24,3931.14,3844.24,3874.91,1058090],["2020-07-16",3936.25,3936.25,3834.01,3869.8,367850],["2020-07-17",3885.13,3885.13,3782.89,3782.89,492640],["2020-07-20",3808.45,3834.01,3782.89,3782.89,500900],["2020-07-21",3782.89,3793.12,3742.0,3747.11,1013330],["2020-07-22",3731.77,3772.67,3655.09,3731.77,1628590],["2020-07-23",3990.13,3990.13,3789.19,3875.3,585430],["2020-07-24",3875.3,3949.94,3605.47,3657.14,485680],["2020-07-27",3421.75,3490.64,3404.53,3404.53,552200],["2020-07-28",3272.48,3421.75,3249.51,3421.75,690670],["2020-07-29",3421.75,3421.75,3186.36,3243.77,1021840],["2020-07-30",3243.77,3387.3,3215.07,3278.22,1425170],["2020-07-31",3140.43,3387.3,3140.43,3306.93,730770],["2020-08-03",3312.67,3467.68,3312.67,3444.71,857740],["2020-08-04",3490.64,3622.69,3490.64,3593.99,430400],["2020-08-05",3593.99,3639.91,3559.54,3639.91,202310],["2020-08-06",3668.62,3789.19,3611.21,3731.77,529660],["2020-08-07",3904.01,3904.01,3680.1,3754.74,689260],["2020-08-10",3846.6,4013.09,3846.6,4013.09,1036650],["2020-08-11",4191.07,4248.48,4070.5,4225.52,1090810],["2020-08-12",4145.14,4191.07,4099.21,4162.36,625210],["2020-08-13",4277.19,4277.19,4076.25,4110.69,454650],["2020-08-14",4162.36,4162.36,3904.01,3949.94,686720],["2020-08-17",3961.42,3972.9,3823.63,3972.9,360220],["2020-08-18",3978.65,4162.36,3978.65,4139.4,797920],["2020-08-19",4150.88,4179.59,4036.06,4110.69,610280],["2020-08-20",4110.69,4110.69,4018.83,4018.83,338590],["2020-08-21",4018.83,4099.21,3967.16,4076.25,286610],["2020-08-24",4127.92,4305.89,4081.99,4294.41,1638550],["2020-08-25",4305.89,4334.6,4168.1,4248.48,824190],["2020-08-26",4248.48,4478.13,4162.36,4478.13,526900],["2020-08-27",4420.72,4455.16,4248.48,4311.63,1123610],["2020-08-28",4363.3,4420.72,4248.48,4294.41,490930],["2020-08-31",4277.19,4305.89,4191.07,4248.48,352660],["2020-09-01",4248.48,4259.96,4162.36,4191.07,382450],["2020-09-03",4219.78,4219.78,4099.21,4133.66,507380],["2020-09-04",4076.25,4133.66,4070.5,4127.92,369520],["2020-09-07",4127.92,4191.07,4047.54,4047.54,532440],["2020-09-08",4047.54,4133.66,4024.57,4133.66,366600],["2020-09-09",4133.66,4156.62,4047.54,4156.62,1065040],["2020-09-10",4156.62,4248.48,4076.25,4237.0,1562280],["2020-09-11",4248.48,4248.48,4133.66,4185.33,838050],["2020-09-14",4185.33,4231.26,4156.62,4231.26,592800],["2020-09-15",4237.0,4237.0,4133.66,4162.36,676700],["2020-09-16",4133.66,4237.0,4122.17,4237.0,1075400],["2020-09-17",4248.48,4529.8,4248.48,4529.8,2803420],["2020-09-18",4650.36,4811.12,4650.36,4730.74,1239210],["2020-09-21",4679.07,4730.74,4621.66,4638.88,706390],["2020-09-22",4535.54,4747.96,4432.2,4633.14,1538920],["2020-09-23",4621.66,4707.78,4615.92,4650.36,577420],["2020-09-24",4650.36,4656.11,4592.95,4650.36,420180],["2020-09-25",4621.66,4661.85,4535.54,4569.99,444530],["2020-09-28",4569.99,4679.07,4535.54,4598.69,872970],["2020-09-29",4610.18,4690.55,4564.25,4592.95,1301590],["2020-09-30",4592.95,4621.66,4495.35,4587.21,686030],["2020-10-01",4592.95,4713.52,4524.06,4679.07,1389690],["2020-10-02",4713.52,4966.13,4713.52,4937.42,2221410],["2020-10-05",4937.42,5052.25,4937.42,4994.84,1357430],["2020-10-06",4994.84,4994.84,4891.49,4966.13,831110],["2020-10-07",4891.49,4971.87,4891.49,4925.94,863560],["2020-10-08",4925.94,4960.39,4816.86,4845.56,711960],["2020-10-09",4845.56,5023.54,4822.6,5006.32,788400],["2020-10-12",5052.25,5052.25,4822.6,4822.6,760390],["2020-10-13",4822.6,4891.49,4822.6,4839.82,516820],["2020-10-14",4931.68,4931.68,4765.19,4822.6,424610],["2020-10-15",4822.6,4868.53,4679.07,4753.71,783400],["2020-10-16",4753.71,4765.19,4679.07,4696.29,675050],["2020-10-19",4684.81,4696.29,4650.36,4667.59,584690],["2020-10-20",4667.59,4667.59,4564.25,4592.95,729440],["2020-10-21",4592.95,4753.71,4592.95,4644.62,365060],["2020-10-22",4650.36,4673.33,4633.14,4656.11,453540],["2020-10-23",4656.11,4673.33,4638.88,4650.36,569340],["2020-10-26",4650.36,4736.48,4610.18,4610.18,539990],["2020-10-27",4592.95,4621.66,4512.58,4535.54,654220],["2020-10-28",4483.87,4575.73,4363.3,4392.01,450900],["2020-10-29",4087.73,4392.01,4087.73,4242.74,664090],["2020-10-30",4242.74,4305.89,4191.07,4225.52,274240],["2020-11-02",4219.78,4409.23,4219.78,4305.89,202750],["2020-11-03",4305.89,4363.3,4294.41,4334.6,484900],["2020-11-04",4340.34,4501.09,4305.89,4501.09,209640],["2020-11-05",4501.09,4604.43,4478.13,4529.8,241400],["2020-11-06",4587.21,4587.21,4363.3,4478.13,239780],["2020-11-09",4478.13,4529.8,4420.72,4478.13,220510],["2020-11-10",4529.8,4587.21,4483.87,4506.83,311240],["2020-11-11",4506.83,4506.83,4437.94,4472.39,199330],["2020-11-12",4420.72,4466.65,4414.98,4432.2,350760],["2020-11-13",4432.2,4564.25,4369.05,4501.09,678600],["2020-11-16",4501.09,4679.07,4501.09,4638.88,1098580],["2020-11-17",4638.88,4793.89,4638.88,4765.19,741610],["2020-11-18",4765.19,4793.89,4679.07,4707.78,621390],["2020-11-19",4702.04,4702.04,4615.92,4667.59,597320],["2020-11-20",4707.78,4937.42,4656.11,4811.12,812340],["2020-11-23",4811.12,4880.01,4765.19,4851.31,797800],["2020-11-24",4880.01,4880.01,4736.48,4822.6,539760],["2020-11-25",4822.6,4880.01,4736.48,4880.01,1137870],["2020-11-26",4931.68,4931.68,4747.96,4822.6,1044830],["2020-11-27",4770.93,4822.6,4736.48,4799.64,660600],["2020-11-30",4811.12,4839.82,4713.52,4816.86,1000230],["2020-12-01",4707.78,4753.71,4702.04,4747.96,827730],["2020-12-02",4713.52,4713.52,4650.36,4656.11,1266320],["2020-12-03",4656.11,4736.48,4621.66,4736.48,338730],["2020-12-04",4736.48,4736.48,4696.29,4707.78,374240],["2020-12-07",4765.19,5035.02,4707.78,5035.02,2542340],["2020-12-08",5368.01,5368.01,5172.81,5339.31,2707530],["2020-12-09",5339.31,5362.27,5207.26,5270.41,912990],["2020-12-10",5195.78,5270.41,5155.59,5172.81,1769080],["2020-12-11",5195.78,5339.31,5195.78,5287.64,1387320],["2020-12-14",5356.53,5356.53,5299.12,5310.6,901420],["2020-12-15",5224.48,5511.54,5224.48,5390.98,1428830],["2020-12-16",5454.13,5620.63,5396.72,5540.25,1499940],["2020-12-17",5568.95,5678.04,5545.99,5655.07,1401930],["2020-12-18",5678.04,5735.45,5666.56,5718.23,1084500],["2020-12-21",5769.9,6114.37,5769.9,6114.37,2039720],["2020-12-22",6315.31,6516.25,6257.9,6516.25,1369790],["2020-12-23",6946.84,6946.84,6717.19,6946.84,2562280],["2020-12-24",7406.14,7406.14,6487.55,7032.96,3994040],["2020-12-25",7004.25,7348.72,6717.19,7348.72,2678580],["2020-12-28",7693.2,7836.73,7635.78,7836.73,2681270],["2020-12-29",8037.67,8267.31,7750.61,7980.25,2279640],["2020-12-30",7750.61,7922.84,7434.84,7635.78,2321660],["2020-12-31",7693.2,7750.61,7320.02,7607.08,1384360],["2021-01-04",8123.78,8123.78,8123.78,8123.78,1938700],["2021-01-05",8669.2,8669.2,8496.96,8669.2,6062100],["2021-01-06",9272.02,9272.02,8841.43,8984.96,2923200],["2021-01-07",8984.96,9099.79,8611.79,8956.26,1520100],["2021-01-08",9071.08,9071.08,8784.02,8898.85,1626300],["2021-01-11",8956.26,9013.67,8324.73,8525.67,2652600],["2021-01-12",8410.84,8410.84,8095.08,8238.61,1995100],["2021-01-13",8095.08,8209.9,7922.84,7980.25,2771600],["2021-01-14",7980.25,8525.67,7980.25,8525.67,2029600],["2021-01-15",8611.79,8898.85,8267.31,8525.67,1404500],["2021-01-18",8324.73,8496.96,7980.25,8267.31,3002200],["2021-01-19",8152.49,8296.02,7693.2,7721.9,1317900],["2021-01-20",7492.25,7750.61,7205.19,7635.78,1541300],["2021-01-21",8167.78,8167.78,8073.9,8167.78,1365200],["2021-01-22",8512.02,8668.49,8386.84,8386.84,1214900],["2021-01-25",8199.08,8824.96,8199.08,8731.08,1099000],["2021-01-26",8637.2,9075.32,8449.43,8824.96,1656500],["2021-01-27",8762.37,8824.96,8230.37,8230.37,1537700],["2021-01-28",7667.08,7823.55,7667.08,7667.08,663800],["2021-01-29",7135.08,7886.14,7135.08,7448.02,3629700],["2021-02-01",7917.43,7948.73,7354.14,7416.72,1205200],["2021-02-02",7385.43,7510.61,7322.84,7448.02,514900],["2021-02-03",7510.61,7917.43,7510.61,7917.43,630300],["2021-02-04",7917.43,8355.55,7886.14,8355.55,3016000],["2021-02-05",8574.61,8605.9,8386.84,8386.84,654100],["2021-02-08",8449.43,8637.2,7980.02,7980.02,719200],["2021-02-09",7760.96,8199.08,7604.49,8011.31,682600],["2021-02-17",8136.49,8324.26,7980.02,8199.08,821100],["2021-02-18",8199.08,8199.08,8011.31,8073.9,841900],["2021-02-19",7948.73,8637.2,7948.73,8605.9,3253800],["2021-02-22",9012.73,9012.73,8668.49,8887.55,2225700],["2021-02-23",8887.55,9388.26,8762.37,9200.49,2923900],["2021-02-24",9200.49,9200.49,8824.96,9012.73,2076800],["2021-02-25",9012.73,9012.73,8605.9,8668.49,1723400],["2021-02-26",8605.9,9263.08,8386.84,9263.08,6365200],["2021-03-01",9763.79,9888.97,9576.02,9826.38,3992100],["2021-03-02",9888.97,10014.14,9576.02,9795.08,1828000],["2021-03-03",9638.61,10201.91,9388.26,9888.97,3164200],["2021-03-04",10045.44,10045.44,9200.49,9388.26,3653700],["2021-03-05",9388.26,9388.26,8856.26,9075.32,2990000],["2021-03-08",9325.67,9701.2,9075.32,9669.91,2490700],["2021-03-09",9669.91,10076.73,9200.49,9607.32,1880000],["2021-03-10",9638.61,9638.61,9356.96,9576.02,1235800],["2021-03-11",9576.02,9732.49,9419.55,9482.14,1370400],["2021-03-12",9482.14,9607.32,9294.38,9356.96,1720100],["2021-03-15",9356.96,9669.91,9231.79,9482.14,1456300],["2021-03-16",9669.91,9701.2,9419.55,9544.73,1656600],["2021-03-17",9513.44,9638.61,9388.26,9482.14,1137300],["2021-03-18",9544.73,9576.02,9388.26,9450.85,1164200],["2021-03-19",9450.85,9638.61,9356.96,9513.44,1626700],["2021-03-22",9638.61,10170.61,9450.85,10014.14,3905600],["2021-03-23",10076.73,10327.08,9888.97,10139.32,3116300],["2021-03-24",9701.2,10014.14,9450.85,9544.73,2203200],["2021-03-25",9450.85,9576.02,9075.32,9200.49,2959900],["2021-03-26",9075.32,9137.9,8574.61,8950.14,2832600],["2021-03-29",9075.32,9325.67,9075.32,9325.67,1079100],["2021-03-30",9482.14,9482.14,9169.2,9325.67,1294900],["2021-03-31",9294.38,9325.67,9106.61,9263.08,1089900],["2021-04-01",9137.9,9294.38,9137.9,9263.08,1300700],["2021-04-02",9388.26,9419.55,9294.38,9356.96,916800],["2021-04-05",9356.96,9419.55,9169.2,9356.96,1148300],["2021-04-06",9356.96,9356.96,9200.49,9231.79,936100],["2021-04-07",9169.2,9200.49,8950.14,9137.9,1976400],["2021-04-08",9200.49,9294.38,9137.9,9231.79,1024200],["2021-04-09",9200.49,9231.79,9075.32,9231.79,1031600],["2021-04-12",9294.38,9732.49,9294.38,9576.02,3586300],["2021-04-13",9638.61,9701.2,9200.49,9325.67,1250900],["2021-04-14",9012.73,9294.38,9012.73,9231.79,935500],["2021-04-15",9200.49,9231.79,8981.43,8981.43,1432800],["2021-04-16",8981.43,8981.43,8449.43,8574.61,2103300],["2021-04-19",8574.61,8731.08,8449.43,8637.2,1521300],["2021-04-20",8637.2,8824.96,8512.02,8637.2,778000],["2021-04-22",8637.2,8637.2,8042.61,8042.61,1691100],["2021-04-23",7823.55,8073.9,7635.78,8042.61,2715500],["2021-04-26",8199.08,8292.96,7698.37,7823.55,1852300],["2021-04-27",7510.61,7823.55,7510.61,7698.37,773400],["2021-04-28",7667.08,7980.02,7635.78,7760.96,767400],["2021-04-29",8292.96,8292.96,8230.37,8292.96,2129100],["2021-05-04",8292.96,8699.79,7886.14,8512.02,1931100],["2021-05-05",8699.79,8699.79,8480.73,8543.32,1510200],["2021-05-06",8324.26,8512.02,8167.78,8230.37,1848900],["2021-05-07",8230.37,8261.67,7854.84,8011.31,2332200],["2021-05-10",8011.31,8324.26,7917.43,8199.08,1986100],["2021-05-11",8199.08,8261.67,8073.9,8136.49,1176200],["2021-05-12",8105.2,8199.08,8042.61,8199.08,1144200],["2021-05-13",8136.49,8167.78,8042.61,8042.61,965000],["2021-05-14",8042.61,8324.26,8011.31,8105.2,1646500],["2021-05-17",8324.26,8324.26,7886.14,7886.14,1494300],["2021-05-18",7886.14,7980.02,7698.37,7823.55,906000],["2021-05-19",7698.37,7823.55,7604.49,7635.78,1390600],["2021-05-20",7510.61,7604.49,7385.43,7416.72,1854700],["2021-05-21",7322.84,7823.55,7197.66,7729.67,1457200],["2021-05-24",8167.78,8167.78,7980.02,8042.61,2263600],["2021-05-25",8011.31,8042.61,7823.55,7886.14,1028300],["2021-05-26",7760.96,7792.25,7635.78,7760.96,1544700],["2021-05-27",7698.37,7980.02,7698.37,7760.96,1554300],["2021-05-28",7823.55,7854.84,7729.67,7823.55,847700],["2021-05-31",7823.55,7917.43,7698.37,7792.25,1471400],["2021-06-01",7823.55,7917.43,7760.96,7823.55,804400],["2021-06-02",7917.43,8042.61,7823.55,8011.31,2193900],["2021-06-03",8136.49,8543.32,8073.9,8543.32,2974600],["2021-06-04",8543.32,8918.85,8543.32,8699.79,2832400],["2021-06-07",8762.37,8762.37,8199.08,8355.55,1816300],["2021-06-08",8355.55,8418.14,7948.73,7980.02,1901400],["2021-06-09",7823.55,8105.2,7760.96,7980.02,1227500],["2021-06-10",7980.02,8324.26,7823.55,8167.78,1080900],["2021-06-11",8324.26,8418.14,8136.49,8230.37,2288600],["2021-06-14",8292.96,8449.43,8292.96,8324.26,1436400],["2021-06-15",8324.26,8386.84,8136.49,8292.96,1054900],["2021-06-16",8324.26,8856.26,8136.49,8731.08,4501800],["2021-06-17",8731.08,9075.32,8574.61,8918.85,2552100],["2021-06-18",9012.73,9012.73,8793.67,8824.96,2006600],["2021-06-21",8762.37,9012.73,8668.49,8887.55,3407200],["2021-06-22",9044.02,9044.02,8762.37,8856.26,8293988],["2021-06-23",8999.55,9067.22,8728.89,8864.22,2057700],["2021-06-24",8796.55,8830.38,8525.89,8661.22,1848400],["2021-06-25",8525.89,8661.22,8458.22,8593.55,1149100],["2021-06-28",8593.55,8965.72,8458.22,8830.38,1914000],["2021-06-29",8931.88,8931.88,8627.39,8661.22,1163000],["2021-06-30",8864.22,8864.22,8559.72,8559.72,885500],["2021-07-01",8559.72,8661.22,8525.89,8627.39,1195000],["2021-07-02",8661.22,8796.55,8627.39,8695.05,1244300],["2021-07-05",8661.22,8695.05,8525.89,8627.39,1528300],["2021-07-06",8559.72,9101.05,8559.72,8593.55,3228000],["2021-07-07",8593.55,8627.39,8187.56,8525.89,1077000],["2021-07-08",8458.22,8627.39,8424.39,8525.89,851200],["2021-07-09",8322.89,8525.89,8086.06,8153.73,1728100],["2021-07-12",8119.89,8119.89,7612.4,7612.4,2072400],["2021-07-13",7781.57,7781.57,7510.9,7646.23,666900],["2021-07-14",8119.89,8119.89,7544.73,7883.06,801400],["2021-07-15",7849.23,8086.06,7849.23,7950.73,578900],["2021-07-16",7984.56,8119.89,7984.56,7984.56,484100],["2021-07-19",7510.9,7781.57,7477.07,7477.07,868600],["2021-07-20",7443.24,7680.07,7409.4,7680.07,730300],["2021-07-21",7781.57,7916.9,7612.4,7612.4,524800],["2021-07-22",7578.57,8119.89,7544.73,8119.89,2474700],["2021-07-23",8356.72,8458.22,8153.73,8187.56,1823700],["2021-07-26",7916.9,8221.39,7916.9,8221.39,1004100],["2021-07-27",8322.89,8322.89,8119.89,8119.89,981100],["2021-07-28",8052.23,8119.89,7984.56,8018.4,706100],["2021-07-29",8018.4,8356.72,8018.4,8289.06,1329500],["2021-07-30",8390.56,8424.39,8322.89,8322.89,1236400],["2021-08-02",8390.56,8898.05,8356.72,8898.05,4481800],["2021-08-03",9101.05,9371.71,9101.05,9304.05,4568200],["2021-08-04",9337.88,9743.87,9337.88,9540.88,3636600],["2021-08-05",9473.21,9608.54,9202.55,9540.88,2419700],["2021-08-06",9946.87,9946.87,9405.54,9439.38,4536400],["2021-08-09",9608.54,9845.37,9337.88,9845.37,5364400],["2021-08-10",10149.87,10522.03,10014.54,10522.03,7550200],["2021-08-11",10826.53,11232.52,10758.86,11232.52,7068100],["2021-08-12",11164.85,11300.19,10792.69,10995.69,4348100],["2021-08-13",10826.53,11097.19,10352.86,11097.19,7238400],["2021-08-16",11435.52,11706.18,11232.52,11334.02,4638200],["2021-08-17",11367.85,11435.52,10758.86,10894.19,4166400],["2021-08-18",10691.19,11131.02,10691.19,10860.36,3574100],["2021-08-19",10894.19,11604.68,10623.53,11604.68,9058400],["2021-08-20",11976.84,11976.84,10961.86,11570.85,9719400],["2021-08-23",11503.18,11841.51,11198.69,11503.18,4613400],["2021-08-24",11503.18,11807.68,10725.03,10758.86,8107900],["2021-08-25",10522.03,10860.36,10149.87,10826.53,5207600],["2021-08-26",11029.52,11164.85,10691.19,10725.03,3319900],["2021-08-27",10555.86,11469.35,10251.37,11469.35,7700400],["2021-08-30",11638.51,12213.67,11570.85,12044.51,7956700],["2021-08-31",12179.84,12450.5,11875.35,11943.01,6530800],["2021-09-01",11841.51,12755.0,11740.01,12755.0,8361200],["2021-09-06",13127.16,13634.66,12890.33,13431.66,9384600],["2021-09-07",13194.83,13431.66,12518.17,12518.17,10084200],["2021-09-08",12247.51,12721.17,11909.18,12518.17,5976000],["2021-09-09",12518.17,12991.83,12382.84,12619.67,4339000],["2021-09-10",12653.5,12822.67,12518.17,12585.84,3111800],["2021-09-13",12518.17,12552.0,11909.18,12112.18,7671500],["2021-09-14",11875.35,12518.17,11672.35,12112.18,5141200],["2021-09-15",11909.18,12585.84,11909.18,12585.84,3925800],["2021-09-16",12585.84,12788.83,12382.84,12484.34,2564700],["2021-09-17",12450.5,12721.17,12349.01,12585.84,3963700],["2021-09-20",12585.84,13127.16,12179.84,12382.84,5885800],["2021-09-21",12112.18,12653.5,11841.51,12518.17,4029600],["2021-09-22",12687.33,12856.5,12450.5,12585.84,3068600],["2021-09-23",12856.5,13194.83,12518.17,12518.17,6793600],["2021-09-24",12518.17,12721.17,12179.84,12281.34,2998900],["2021-09-27",12281.34,12450.5,11841.51,11841.51,4670800],["2021-09-28",11503.18,12146.01,11367.85,12044.51,3739500],["2021-09-29",11909.18,12450.5,11570.85,12112.18,2322000],["2021-09-30",12315.17,12416.67,12112.18,12213.67,2240400],["2021-10-01",12179.84,12315.17,11909.18,11909.18,3327200],["2021-10-04",11943.01,12721.17,11909.18,12721.17,6654200],["2021-10-05",12991.83,13127.16,12585.84,12619.67,2348700],["2021-10-06",12619.67,13194.83,12585.84,12991.83,4452500],["2021-10-07",13262.49,13871.49,13059.5,13871.49,11429900],["2021-10-08",14209.81,14311.31,13634.66,13803.82,4845400],["2021-10-11",13803.82,14175.98,13668.49,14074.48,4093400],["2021-10-12",14074.48,14514.31,14074.48,14108.32,4373400],["2021-10-13",14345.15,14345.15,13871.49,14040.65,9105493],["2021-10-14",14040.65,14412.81,14040.65,14142.15,3525200],["2021-10-15",14345.15,14378.98,13736.15,14040.65,6040200],["2021-10-18",14074.48,14852.64,14040.65,14683.48,6712100],["2021-10-19",14683.48,14852.64,14345.15,14615.81,3237800],["2021-10-20",14548.14,15427.8,14345.15,14987.97,5194900],["2021-10-21",15224.8,15901.46,15021.8,15833.79,6579100],["2021-10-22",16138.29,16138.29,15596.96,15901.46,4172800],["2021-10-25",15766.13,16578.12,15596.96,16375.12,5576500],["2021-10-26",16239.79,16747.28,15901.46,16239.79,6649800],["2021-10-27",16408.95,16510.45,16239.79,16375.12,4997600],["2021-10-28",16442.79,16645.78,16307.45,16442.79,4118900],["2021-10-29",16916.45,17593.1,16781.11,17390.11,8390800],["2021-11-01",17390.11,17728.44,17187.11,17423.94,6378800],["2021-11-02",17457.77,18641.92,17423.94,18540.42,9828800],["2021-11-03",18608.09,18946.42,17254.77,17254.77,15873200],["2021-11-04",16578.12,17525.44,16239.79,16916.45,6699200],["2021-11-05",17119.44,17931.43,17017.94,17863.77,6080993],["2021-11-08",18337.43,18912.59,17999.1,18743.42,6464600],["2021-11-09",18608.09,18743.42,18134.43,18405.09,4259800],["2021-11-10",18405.09,18743.42,18303.59,18709.59,4507800],["2021-11-11",18878.75,19352.41,18269.76,18608.09,4562900],["2021-11-12",18912.59,18912.59,18134.43,18506.59,4116800],["2021-11-15",18540.42,18608.09,17863.77,18134.43,7391700],["2021-11-16",18269.76,18269.76,17593.1,17728.44,4237100],["2021-11-17",17728.44,18574.26,17457.77,18303.59,4786000],["2021-11-18",18574.26,19284.75,18269.76,19115.58,5878000],["2021-11-19",19927.57,19927.57,18269.76,19420.08,6712900],["2021-11-22",19623.08,19623.08,18134.43,18134.43,5264400],["2021-11-23",17626.94,18675.76,17593.1,18574.26,2820000],["2021-11-24",19623.08,19623.08,18777.26,18878.75,3317500],["2021-11-25",18675.76,19250.92,18641.92,18878.75,3651300],["2021-11-26",19014.09,19183.25,18269.76,18371.26,3931000],["2021-11-29",17931.43,18912.59,17897.6,18472.76,4036900],["2021-11-30",18675.76,19420.08,18472.76,19115.58,6111100],["2021-12-01",19115.58,20435.07,19115.58,20435.07,10964100],["2021-12-02",20773.4,21822.22,20299.74,20299.74,6770100],["2021-12-03",20299.74,20638.06,19318.58,19420.08,8320000],["2021-12-06",20651.32,20651.32,19308.15,19476.05,5203100],["2021-12-07",19811.84,20399.48,19476.05,19979.74,2455500],["2021-12-08",20273.56,21071.07,19979.74,20861.2,3093100],["2021-12-09",20945.14,21784.63,20735.27,21574.76,3896700],["2021-12-10",21574.76,22162.4,21448.83,21616.73,4142300],["2021-12-13",22078.45,22078.45,21532.78,21784.63,3242400],["2021-12-14",21784.63,22330.29,21322.91,21616.73,3853200],["2021-12-15",21406.86,21616.73,20861.2,20903.17,3499900],["2021-12-16",20693.3,21532.78,20693.3,21113.04,2606900],["2021-12-17",21113.04,21826.6,20609.35,21238.96,3667800],["2021-12-20",21238.96,21238.96,20777.25,20777.25,3148900],["2021-12-21",20693.3,21196.99,20651.32,20903.17,2608700],["2021-12-22",20567.38,20987.12,20567.38,20735.27,4321100],["2021-12-23",20735.27,20735.27,19727.89,20189.61,3159400],["2021-12-24",20189.61,20651.32,19727.89,19727.89,2335000],["2021-12-27",19811.84,20357.5,19476.05,19559.99,2121600],["2021-12-28",19476.05,20147.63,19392.1,19643.94,8757918],["2021-12-29",19643.94,20861.2,19643.94,20777.25,3132500],["2021-12-30",20777.25,21364.89,20441.45,20483.43,1538500],["2021-12-31",20651.32,20651.32,19979.74,20063.69,1725300],["2022-01-04",20063.69,20567.38,20063.69,20315.53,2393500],["2022-01-05",20567.38,20861.2,20105.66,20483.43,3171900],["2022-01-06",20483.43,20609.35,20147.63,20357.5,2825100],["2022-01-07",20483.43,21742.65,20273.56,21742.65,6686700],["2022-01-10",23085.83,23169.78,22078.45,22288.32,7076200],["2022-01-11",21826.6,23169.78,21658.71,22414.24,4911800],["2022-01-12",21910.55,22414.24,20861.2,21196.99,5837800],["2022-01-13",21238.96,21826.6,19727.89,19727.89,5451400],["2022-01-14",18636.56,20063.69,18636.56,19601.97,3501100],["2022-01-17",20147.63,20147.63,18258.79,18258.79,4025400],["2022-01-18",18048.92,18258.79,16999.57,16999.57,3630200],["2022-01-19",16034.16,17209.44,15992.18,16705.75,2566200],["2022-01-20",16789.69,17839.05,16789.69,17839.05,1053000],["2022-01-21",18972.35,19056.3,18468.66,19056.3,3185200],["2022-01-24",18048.92,19266.17,17755.1,17755.1,2465400],["2022-01-25",17251.41,18468.66,17209.44,18384.72,1478700],["2022-01-26",18888.41,18972.35,18174.84,18216.82,3138400],["2022-01-27",17713.13,18384.72,17713.13,17755.1,1128400],["2022-01-28",17755.1,18300.77,17629.18,18216.82,1150900],["2022-02-07",18888.41,19182.23,18468.66,18972.35,1610200],["2022-02-08",19182.23,19182.23,18888.41,19014.33,1915500],["2022-02-09",19014.33,19811.84,18846.43,19476.05,2329500],["2022-02-10",19308.15,20021.71,19308.15,19476.05,1279700],["2022-02-11",19476.05,20147.63,19350.12,19853.81,2693200],["2022-02-14",19308.15,19853.81,19140.25,19182.23,2466600],["2022-02-15",19182.23,19476.05,18930.38,19308.15,1869200],["2022-02-16",19056.3,20105.66,19056.3,19685.92,10087700],["2022-02-17",19937.76,20567.38,19727.89,20315.53,6941600],["2022-02-18",20315.53,21113.04,20315.53,21071.07,9271000],["2022-02-21",21238.96,21994.5,20651.32,20903.17,12126800],["2022-02-22",20567.38,20945.14,20231.58,20609.35,8921700],["2022-02-23",20777.25,21071.07,20567.38,20693.3,5180900],["2022-02-24",20567.38,20945.14,19266.17,19769.87,10491600],["2022-02-25",20315.53,20567.38,19979.74,20147.63,5238000],["2022-02-28",20147.63,20525.4,19979.74,20063.69,5020400],["2022-03-01",20147.63,20903.17,20063.69,20441.45,7206900],["2022-03-02",20441.45,20735.27,20105.66,20189.61,5091900],["2022-03-03",20231.58,21406.86,20021.71,21238.96,10959600],["2022-03-04",21406.86,21784.63,20987.12,20987.12,8533500],["2022-03-07",20567.38,21364.89,20567.38,20903.17,5918400],["2022-03-08",20819.22,21826.6,20567.38,20861.2,11456400],["2022-03-09",21155.02,21238.96,20399.48,20861.2,6372000],["2022-03-10",21155.02,22288.32,21071.07,22288.32,19083400],["2022-03-11",22666.09,23001.88,21490.81,21868.58,11698600],["2022-03-14",21910.55,23379.65,21826.6,22833.98,13430500],["2022-03-15",22666.09,23337.68,22414.24,22456.22,8980800],["2022-03-16",22498.19,22833.98,22120.42,22162.4,8312500],["2022-03-17",22162.4,23505.57,22162.4,22666.09,11742000],["2022-03-18",23043.86,23127.8,22582.14,23001.88,8007300],["2022-03-21",23001.88,23379.65,22666.09,22750.04,8436200],["2022-03-22",22708.06,22833.98,22288.32,22288.32,12439000],["2022-03-23",22288.32,22833.98,21994.5,22246.35,5905900],["2022-03-24",22246.35,23799.39,22246.35,23799.39,16434100],["2022-03-25",23841.37,24219.13,23757.42,23757.42,9032600],["2022-03-28",23085.83,23505.57,22246.35,22750.04,14093800],["2022-03-29",22917.93,23421.62,22833.98,22917.93,6345100],["2022-03-30",22456.22,23127.8,21826.6,22288.32,10266400],["2022-03-31",22708.06,22833.98,22162.4,22162.4,6473700],["2022-04-01",22036.47,22750.04,21910.55,22582.14,4721300],["2022-04-04",23001.88,23001.88,22498.19,22540.17,5650000],["2022-04-05",22456.22,23211.75,22456.22,22666.09,6003400],["2022-04-06",22498.19,22917.93,22162.4,22162.4,6996600],["2022-04-07",22162.4,22624.11,20987.12,20987.12,8720400],["2022-04-08",21155.02,21448.83,19518.02,19518.02,13742400],["2022-04-12",19979.74,20441.45,19308.15,19308.15,8243700],["2022-04-13",19559.99,20483.43,19140.25,20483.43,5640600],["2022-04-14",20525.4,20651.32,19979.74,19979.74,3229500],["2022-04-15",19769.87,20231.58,19559.99,19559.99,4050700],["2022-04-18",19518.02,19518.02,18216.82,18216.82,11142600],["2022-04-19",18342.74,18804.46,16957.59,17041.54,5449100],["2022-04-20",16705.75,17293.39,16034.16,16034.16,8200400],["2022-04-21",15194.67,15908.24,14942.83,14942.83,11492700],["2022-04-22",15236.65,15530.47,14019.39,14607.03,7878300],["2022-04-25",14942.83,15278.62,13599.65,13599.65,7625800],["2022-04-26",13431.76,14523.09,12802.14,14523.09,7387500],["2022-04-27",14690.98,15530.47,14397.16,15530.47,5710100],["2022-04-28",15950.21,16453.9,15698.36,15782.31,7352300],["2022-04-29",15572.44,16873.64,15572.44,16873.64,6442500],["2022-05-04",17041.54,18048.92,17041.54,17461.28,8760700],["2022-05-05",17881.02,17881.02,16411.93,17167.46,6685800],["2022-05-06",16411.93,17881.02,16411.93,16789.69,5219800],["2022-05-09",16411.93,16957.59,15614.42,15614.42,6176800],["2022-05-10",15110.73,16705.75,14774.93,16705.75,5906200],["2022-05-11",16915.62,17377.33,16663.77,17125.49,4734200],["2022-05-12",16789.69,17209.44,15950.21,15950.21,4935800],["2022-05-13",15866.26,16118.11,14858.88,14858.88,8414600],["2022-05-16",15530.47,15866.26,14942.83,15110.73,4489300],["2022-05-17",14942.83,16160.08,14942.83,16160.08,5457200],["2022-05-18",16789.69,16957.59,16202.06,16202.06,4555800],["2022-05-19",15656.39,16621.8,15656.39,16453.9,4047100],["2022-05-20",16369.95,17125.49,16244.03,16705.75,5362200],["2022-05-23",17125.49,17167.46,16369.95,16705.75,6954900],["2022-05-24",16705.75,17209.44,16118.11,17209.44,5812300],["2022-05-25",17293.39,18384.72,17167.46,18342.74,10011400],["2022-05-26",18426.69,18468.66,17713.13,17964.97,6039300],["2022-05-27",17797.08,18216.82,17461.28,17503.26,6720200],["2022-05-30",17629.18,18216.82,17293.39,17671.15,6004900],["2022-05-31",17671.15,17923.0,17293.39,17629.18,4488200],["2022-06-01",17545.23,18300.77,17461.28,17839.05,5852400],["2022-06-02",17881.02,18174.84,17293.39,17377.33,4651500],["2022-06-03",17293.39,17713.13,17167.46,17293.39,5103000],["2022-06-06",17293.39,18048.92,16789.69,16789.69,8309900],["2022-06-07",16789.69,16789.69,15656.39,16579.82,8492700],["2022-06-08",16873.64,17293.39,16831.67,16915.62,4186400],["2022-06-09",17041.54,17209.44,16873.64,16915.62,2622900],["2022-06-10",16663.77,16957.59,15992.18,15992.18,5754900],["2022-06-13",15404.54,15698.36,14900.85,14900.85,9355000],["2022-06-14",14229.27,15110.73,14187.29,14355.19,5389300],["2022-06-15",14690.98,14732.96,13389.78,13515.7,6256400],["2022-06-16",13893.47,14187.29,13683.6,13683.6,3911800],["2022-06-17",13012.01,13263.86,12760.17,12886.09,7098700],["2022-06-20",12886.09,13179.91,12004.63,12004.63,4958800],["2022-06-21",11458.97,11752.79,11165.15,11165.15,6797000],["2022-06-22",11333.04,11584.89,10745.4,11584.89,6023400],["2022-06-23",11752.79,12340.43,11542.92,12130.55,2930700],["2022-06-24",12130.55,12382.4,11878.71,11878.71,3844400],["2022-06-27",11920.68,12424.37,11836.73,12214.5,2929600],["2022-06-28",12340.43,13053.99,12256.48,13012.01,6103000],["2022-06-29",12592.27,13012.01,12592.27,12718.19,3489200],["2022-06-30",12718.19,12928.06,11836.73,11836.73,5265100],["2022-07-01",11584.89,12172.53,11081.2,11752.79,6780000],["2022-07-04",11962.66,12256.48,11920.68,12046.61,2710200],["2022-07-05",12172.53,12172.53,11416.99,11416.99,3221700],["2022-07-06",10997.25,11626.86,10997.25,11123.17,4268400],["2022-07-07",11123.17,11375.02,10997.25,11333.04,1918700],["2022-07-08",11710.81,12088.58,11416.99,12088.58,5000200],["2022-07-11",11920.68,12256.48,11626.86,11668.84,3608800],["2022-07-12",11752.79,12466.35,11668.84,12466.35,6368500],["2022-07-13",12592.27,12760.17,12256.48,12382.4,4202770],["2022-07-14",12256.48,12760.17,12172.53,12676.22,4202600],["2022-07-15",12676.22,12928.06,12592.27,12676.22,4542500],["2022-07-18",12928.06,13305.83,12634.25,12760.17,3951400],["2022-07-19",12634.25,12802.14,12256.48,12466.35,3762800],["2022-07-20",12802.14,13012.01,12676.22,12802.14,3834100],["2022-07-21",12676.22,12928.06,12508.32,12550.3,3459700],["2022-07-22",12592.27,12718.19,12466.35,12508.32,4767900],["2022-07-25",12340.43,12634.25,12340.43,12382.4,2479800],["2022-07-26",12382.4,12508.32,11920.68,11920.68,3568600],["2022-07-27",11836.73,11920.68,11584.89,11920.68,4338100],["2022-07-28",12256.48,12550.3,12172.53,12340.43,3800900],["2022-07-29",12424.37,13137.94,12424.37,12802.14,7747500],["2022-08-01",13012.01,13347.81,13012.01,13347.81,6296700],["2022-08-02",13431.76,13557.68,13137.94,13263.86,5331800],["2022-08-03",13053.99,13599.65,13053.99,13557.68,6803800],["2022-08-04",13809.52,13977.42,13431.76,13557.68,6335600],["2022-08-05",13473.73,13809.52,13347.81,13683.6,4168700],["2022-08-08",13683.6,13809.52,13557.68,13725.58,5223600],["2022-08-09",13767.55,14649.01,13599.65,14481.11,12456000],["2022-08-10",14481.11,14732.96,14355.19,14439.14,4236000],["2022-08-11",14607.03,14649.01,13851.5,13935.45,7968200],["2022-08-12",14019.39,14439.14,13893.47,14397.16,5889000],["2022-08-15",14690.98,14858.88,14271.24,14313.21,4770600],["2022-08-16",14313.21,14523.09,14271.24,14313.21,3615700],["2022-08-17",14355.19,14649.01,14103.34,14187.29,5284700],["2022-08-18",14187.29,14271.24,13977.42,14187.29,3736500],["2022-08-19",14103.34,14523.09,14019.39,14103.34,4391800],["2022-08-22",14103.34,14229.27,13725.58,13809.52,5285200],["2022-08-23",13863.64,14772.73,13818.18,14727.27,4577400],["2022-08-24",14681.82,14954.55,14545.45,14545.45,2948400],["2022-08-25",14545.45,15090.91,14409.09,14727.27,5937900],["2022-08-26",14818.18,14909.09,14363.64,14363.64,3762200],["2022-08-29",13954.55,14090.91,13409.09,13818.18,7281700],["2022-08-30",14090.91,14181.82,13727.27,13909.09,2726200],["2022-08-31",13909.09,14409.09,13727.27,14090.91,3281400],["2022-09-05",14181.82,14363.64,14045.45,14136.36,2666900],["2022-09-06",14136.36,14818.18,14136.36,14590.91,7275900],["2022-09-07",14636.36,15181.82,14500.0,14500.0,10283100],["2022-09-08",14636.36,14636.36,14227.27,14227.27,4724300],["2022-09-09",14363.64,14545.45,13636.36,14363.64,5498600],["2022-09-12",14454.55,14545.45,14272.73,14363.64,2719000],["2022-09-13",14454.55,14454.55,14181.82,14409.09,2542100],["2022-09-14",14227.27,14909.09,14181.82,14863.64,11377100],["2022-09-15",15000.0,15272.73,14863.64,15045.45,6728500],["2022-09-16",15045.45,15136.36,14363.64,14363.64,8543700],["2022-09-19",14363.64,14409.09,13363.64,13363.64,7286700],["2022-09-20",13545.45,13772.73,12727.27,13272.73,6807000],["2022-09-21",13181.82,13454.55,13090.91,13181.82,2566800],["2022-09-22",13136.36,13636.36,13090.91,13500.0,3142200],["2022-09-23",13500.0,13818.18,13272.73,13318.18,3495200],["2022-09-26",12772.73,13090.91,12409.09,12545.45,5937800],["2022-09-27",12636.36,12818.18,12409.09,12500.0,2506200],["2022-09-28",12363.64,12500.0,11636.36,11681.82,4894200],["2022-09-29",11863.64,11954.55,11000.0,11000.0,2787600],["2022-09-30",10954.55,11272.73,10318.18,11181.82,5943200],["2022-10-03",11136.36,11136.36,10409.09,10409.09,3710800],["2022-10-04",10590.91,10681.82,10000.0,10000.0,3018800],["2022-10-05",10363.64,10545.45,10227.27,10363.64,3150700],["2022-10-06",10545.45,10545.45,9681.82,9681.82,4810400],["2022-10-07",9181.82,9363.64,9009.09,9009.09,5792000],["2022-10-10",8636.36,9454.55,8636.36,9318.18,3601200],["2022-10-11",9318.18,9318.18,8672.73,8672.73,4422400],["2022-10-12",8390.91,9090.91,8390.91,8809.09,4075700],["2022-10-13",8818.18,9045.45,8772.73,8836.36,1954900],["2022-10-14",9090.91,9318.18,9018.18,9054.55,3940700],["2022-10-17",9054.55,9054.55,8672.73,8918.18,2082900],["2022-10-18",9136.36,9454.55,9054.55,9272.73,4940020],["2022-10-19",9318.18,9409.09,9063.64,9081.82,1982300],["2022-10-20",9054.55,9136.36,8727.27,8818.18,2049000],["2022-10-21",9000.0,9000.0,8209.09,8209.09,4436300],["2022-10-24",8181.82,8200.0,7636.36,7636.36,3190700],["2022-10-25",7281.82,7818.18,7109.09,7145.45,5300400],["2022-10-26",7127.27,7345.45,6645.45,6645.45,3954600],["2022-10-27",6636.36,7109.09,6609.09,7109.09,3961100],["2022-10-28",7363.64,7445.45,7190.91,7236.36,3379900],["2022-10-31",7227.27,7300.0,6954.55,7227.27,2939100],["2022-11-01",7363.64,7509.09,7272.73,7363.64,2380800],["2022-11-02",7363.64,7509.09,7272.73,7327.27,2131700],["2022-11-03",7227.27,7454.55,7181.82,7309.09,1755000],["2022-11-04",7090.91,7263.64,6800.0,6800.0,3945500],["2022-11-07",6790.91,6790.91,6327.27,6327.27,3019200],["2022-11-08",5927.27,6172.73,5890.91,5890.91,4967600],["2022-11-09",5963.64,6227.27,5890.91,5909.09,2304300],["2022-11-10",5890.91,5890.91,5500.0,5500.0,2367400],["2022-11-11",5454.55,5590.91,5118.18,5118.18,5836000],["2022-11-14",4763.64,4763.64,4763.64,4763.64,766200],["2022-11-15",4436.36,4436.36,4436.36,4436.36,816200],["2022-11-16",4127.27,4745.45,4127.27,4727.27,17775500],["2022-11-17",4909.09,5036.36,4772.73,4818.18,6140600],["2022-11-18",4800.0,5154.55,4481.82,4936.36,10576300],["2022-11-21",5000.0,5227.27,5000.0,5190.91,5262500],["2022-11-22",5354.55,5545.45,5272.73,5381.82,8904800],["2022-11-23",5454.55,5481.82,5009.09,5009.09,4390400],["2022-11-24",4727.27,5081.82,4672.73,4909.09,5040800],["2022-11-25",5136.36,5245.45,5000.0,5245.45,4584600],["2022-11-28",5545.45,5609.09,5463.64,5609.09,3684400],["2022-11-29",5909.09,6000.0,5609.09,6000.0,12304100],["2022-11-30",6181.82,6418.18,6000.0,6418.18,9611200],["2022-12-01",6863.64,6863.64,6590.91,6863.64,12408200],["2022-12-02",6718.18,7181.82,6509.09,7136.36,9962200],["2022-12-05",7345.45,7554.55,7000.0,7454.55,13132575],["2022-12-06",7272.73,7636.36,6936.36,6936.36,12385300],["2022-12-07",6590.91,6936.36,6463.64,6509.09,10380800],["2022-12-08",6636.36,6963.64,6636.36,6890.91,4568100],["2022-12-09",6845.45,7181.82,6618.18,7000.0,4123800],["2022-12-12",7000.0,7209.09,6590.91,6590.91,7233200],["2022-12-13",6454.55,6818.18,6254.55,6636.36,3963100],["2022-12-14",6818.18,6990.91,6681.82,6736.36,4418700],["2022-12-15",6800.0,6872.73,6636.36,6754.55,3565200],["2022-12-16",6636.36,7000.0,6627.27,6827.27,10112700],["2022-12-19",6981.82,7236.36,6909.09,6918.18,6006800],["2022-12-20",6900.0,6918.18,6436.36,6436.36,8300400],["2022-12-21",6436.36,6545.45,5990.91,5990.91,6516200],["2022-12-22",6090.91,6181.82,5890.91,6181.82,3510000],["2022-12-23",6272.73,6363.64,6090.91,6227.27,2725800],["2022-12-26",6263.64,6263.64,5800.0,5800.0,3745500],["2022-12-27",5636.36,6036.36,5563.64,6000.0,2887300],["2022-12-28",6000.0,6109.09,5854.55,5954.55,1901800],["2022-12-29",5909.09,6063.64,5818.18,5872.73,1275700],["2022-12-30",5872.73,5881.82,5736.36,5736.36,1776600],["2023-01-03",5745.45,6136.36,5745.45,6136.36,4280100],["2023-01-04",6227.27,6445.45,6190.91,6218.18,3724000],["2023-01-05",6236.36,6445.45,6145.45,6227.27,3168900],["2023-01-06",6236.36,6300.0,6081.82,6090.91,3038300],["2023-01-09",6181.82,6236.36,5945.45,5945.45,2023000],["2023-01-10",5954.55,6090.91,5772.73,5972.73,2279300],["2023-01-11",6136.36,6218.18,6018.18,6100.0,2383100],["2023-01-12",6100.0,6181.82,6045.45,6100.0,1502400],["2023-01-13",6136.36,6227.27,6009.09,6054.55,2810800],["2023-01-16",6136.36,6318.18,6100.0,6318.18,2861700],["2023-01-17",6363.64,6645.45,6363.64,6645.45,5550800],["2023-01-18",6727.27,6818.18,6663.64,6800.0,5700850],["2023-01-19",6818.18,6890.91,6636.36,6681.82,4463100],["2023-01-27",6627.27,6863.64,6618.18,6772.73,5232200],["2023-01-30",6818.18,7181.82,6772.73,6909.09,7395500],["2023-01-31",6981.82,7000.0,6818.18,7000.0,4921900],["2023-02-01",7172.73,7172.73,6518.18,6600.0,6437300],["2023-02-02",6636.36,6681.82,6372.73,6500.0,4099100],["2023-02-03",6500.0,6654.55,6272.73,6454.55,3536600],["2023-02-06",6454.55,6500.0,6327.27,6436.36,2511600],["2023-02-07",6472.73,6627.27,6236.36,6263.64,3040200],["2023-02-08",6354.55,6454.55,6054.55,6290.91,2566400],["2023-02-09",6300.0,6409.09,6227.27,6245.45,1905200],["2023-02-10",6254.55,6263.64,5909.09,5909.09,2495600],["2023-02-13",5772.73,5781.82,5500.0,5500.0,6111500],["2023-02-14",5500.0,5609.09,5445.45,5500.0,1959400],["2023-02-15",5509.09,5790.91,5509.09,5718.18,2350800],["2023-02-16",5863.64,5863.64,5727.27,5854.55,1833800],["2023-02-17",5909.09,6118.18,5863.64,6109.09,3352000],["2023-02-20",6090.91,6363.64,6081.82,6363.64,2784200],["2023-02-21",6454.55,6609.09,6290.91,6290.91,4165800],["2023-02-22",6218.18,6218.18,5990.91,6063.64,3920500],["2023-02-23",5918.18,6054.55,5754.55,5981.82,4867780],["2023-02-24",6090.91,6090.91,5827.27,5827.27,1518900],["2023-02-27",5636.36,5818.18,5636.36,5636.36,4043300],["2023-02-28",5727.27,5818.18,5636.36,5645.45,1537100],["2023-03-01",5636.36,5827.27,5590.91,5827.27,1717250],["2023-03-02",5909.09,6000.0,5863.64,5918.18,1673370],["2023-03-03",5990.91,6000.0,5754.55,5754.55,1374200],["2023-03-06",5818.18,5963.64,5727.27,5781.82,1515700],["2023-03-07",5818.18,5818.18,5690.91,5727.27,3428300],["2023-03-08",5645.45,5872.73,5645.45,5845.45,1522400],["2023-03-09",5845.45,5936.36,5845.45,5854.55,2391900],["2023-03-10",5845.45,6000.0,5827.27,5881.82,2565700],["2023-03-13",5672.73,5854.55,5672.73,5763.64,1895300],["2023-03-14",5736.36,5827.27,5590.91,5618.18,2415000],["2023-03-15",5800.0,5872.73,5718.18,5818.18,1603400],["2023-03-16",5772.73,5772.73,5690.91,5700.0,1293600],["2023-03-17",5818.18,5818.18,5681.82,5709.09,1014300],["2023-03-20",5709.09,5727.27,5600.0,5600.0,1445400],["2023-03-21",5618.18,5700.0,5590.91,5654.55,898300],["2023-03-22",5700.0,5709.09,5654.55,5663.64,815000],["2023-03-23",5654.55,5681.82,5609.09,5672.73,717800],["2023-03-24",5681.82,5781.82,5663.64,5727.27,1594200],["2023-03-27",5772.73,5881.82,5736.36,5863.64,2446500],["2023-03-28",5945.45,5981.82,5836.36,5836.36,1551500],["2023-03-29",5836.36,5863.64,5727.27,5818.18,1009300],["2023-03-30",5836.36,5872.73,5800.0,5809.09,1271300],["2023-03-31",5800.0,5836.36,5709.09,5736.36,1917800],["2023-04-03",5836.36,6136.36,5772.73,6136.36,8558000],["2023-04-04",6300.0,6309.09,6154.55,6190.91,5489400],["2023-04-05",6181.82,6618.18,6181.82,6618.18,11432900],["2023-04-06",6909.09,7072.73,6636.36,6909.09,15336200],["2023-04-07",6909.09,7227.27,6772.73,7200.0,10996300],["2023-04-10",7409.09,7545.45,6981.82,7009.09,9766200],["2023-04-11",7045.45,7363.64,6909.09,7318.18,9937400],["2023-04-12",7454.55,7727.27,7372.73,7545.45,8679600],["2023-04-13",7545.45,7600.0,7181.82,7181.82,8151000],["2023-04-14",7218.18,7454.55,7136.36,7136.36,8879400],["2023-04-17",7136.36,7254.55,6909.09,6990.91,4378900],["2023-04-18",7027.27,7263.64,6827.27,7263.64,4634400],["2023-04-19",7281.82,7363.64,6972.73,6990.91,5540600],["2023-04-20",6918.18,7200.0,6918.18,7109.09,2986800],["2023-04-21",7118.18,7209.09,6845.45,6981.82,3833200],["2023-04-24",6990.91,7463.64,6909.09,7463.64,12175800],["2023-04-25",7718.18,7827.27,7454.55,7509.09,9346100],["2023-04-26",7545.45,8000.0,7545.45,7927.27,10262100],["2023-04-27",7972.73,8090.91,7727.27,7790.91,6411200],["2023-04-28",7863.64,7909.09,7427.27,7609.09,14563500],["2023-05-04",7554.55,8000.0,7554.55,7927.27,8158600],["2023-05-05",8018.18,8263.64,7918.18,7963.64,8617200],["2023-05-08",8136.36,8145.45,7772.73,7854.55,8205000],["2023-05-09",7890.91,8090.91,7745.45,7872.73,7040500],["2023-05-10",7909.09,8136.36,7890.91,8136.36,8542400],["2023-05-11",8063.64,8063.64,7918.18,7918.18,11763800],["2023-05-12",7909.09,8345.45,7818.18,8154.55,10774700],["2023-05-15",8245.45,8245.45,7909.09,7909.09,9223100],["2023-05-16",8209.09,8236.36,7918.18,7954.55,10726100],["2023-05-17",7972.73,8081.82,7745.45,7745.45,8074800],["2023-05-18",7818.18,7863.64,7654.55,7654.55,6437000],["2023-05-19",7718.18,7900.0,7636.36,7754.55,5916300],["2023-05-22",7909.09,7954.55,7863.64,7918.18,5461100],["2023-05-23",7981.82,8018.18,7836.36,7863.64,5388100],["2023-05-24",7909.09,8227.27,7854.55,8090.91,15026300],["2023-05-25",8072.73,8454.55,7981.82,8336.36,11405700],["2023-05-26",8363.64,8409.09,8190.91,8300.0,8826800],["2023-05-29",8454.55,8454.55,8309.09,8363.64,10623400],["2023-05-30",8409.09,8518.18,8236.36,8345.45,8331700],["2023-05-31",8345.45,8927.27,8300.0,8863.64,19589600],["2023-06-01",8954.55,8990.91,8736.36,8900.0,7954100],["2023-06-02",8954.55,8963.64,8636.36,8700.0,13647700],["2023-06-05",8818.18,9045.45,8681.82,8890.91,15841300],["2023-06-06",9000.0,9227.27,8909.09,9045.45,15943500],["2023-06-07",9090.91,9318.18,9072.73,9181.82,15150000],["2023-06-08",9363.64,9818.18,9181.82,9454.55,32495000],["2023-06-09",9636.36,9681.82,9181.82,9545.45,18401200],["2023-06-12",9545.45,9772.73,9227.27,9363.64,9505100],["2023-06-13",9454.55,9454.55,9181.82,9227.27,9313500],["2023-06-14",9363.64,9454.55,9000.0,9018.18,9193500],["2023-06-15",8954.55,9045.45,8736.36,8800.0,11335900],["2023-06-16",8927.27,9181.82,8818.18,8818.18,9909900],["2023-06-19",8863.64,8945.45,8772.73,8772.73,5807600],["2023-06-20",8909.09,9000.0,8718.18,9000.0,7174900],["2023-06-21",9054.55,9318.18,9054.55,9227.27,12488500],["2023-06-22",9318.18,9363.64,9181.82,9227.27,8155500],["2023-06-23",9318.18,9318.18,9000.0,9045.45,12433000],["2023-06-26",9045.45,9045.45,8427.27,8800.0,10752200],["2023-06-27",8909.09,8945.45,8772.73,8772.73,6277800],["2023-06-28",8818.18,8863.64,8545.45,8545.45,12340100],["2023-06-29",8463.64,8545.45,8300.0,8327.27,9372500],["2023-06-30",8363.64,8545.45,8345.45,8381.82,4038300],["2023-07-03",8390.91,8727.27,8390.91,8681.82,5216100],["2023-07-04",8727.27,8745.45,8600.0,8681.82,4746100],["2023-07-05",8727.27,8900.0,8618.18,8727.27,8505800],["2023-07-06",8663.64,8809.09,8454.55,8490.91,5640300],["2023-07-07",8454.55,8536.36,8400.0,8445.45,4794600],["2023-07-10",8454.55,8654.55,8454.55,8590.91,4487400],["2023-07-11",8600.0,9054.55,8600.0,8909.09,14839800],["2023-07-12",9000.0,9018.18,8772.73,8854.55,6507000],["2023-07-13",8981.82,9081.82,8927.27,8963.64,7968500],["2023-07-14",9000.0,9072.73,8800.0,8909.09,11940600],["2023-07-17",9009.09,9181.82,9000.0,9045.45,8722000],["2023-07-18",9081.82,9081.82,8890.91,8909.09,6576800],["2023-07-19",8918.18,8945.45,8727.27,8736.36,8905000],["2023-07-20",8745.45,8872.73,8609.09,8709.09,14521700],["2023-07-21",8727.27,8909.09,8590.91,8909.09,30704200],["2023-07-24",9090.91,9363.64,9072.73,9227.27,25069700],["2023-07-25",9227.27,9272.73,8972.73,9009.09,18025500],["2023-07-26",9000.0,9272.73,8936.36,9090.91,18278100],["2023-07-27",9181.82,9727.27,9136.36,9681.82,40428500],["2023-07-28",9681.82,10000.0,9590.91,9818.18,20091400],["2023-07-31",10000.0,10181.82,9818.18,9954.55,18978600],["2023-08-01",10000.0,10000.0,9454.55,9454.55,22789947],["2023-08-02",9454.55,10090.91,9454.55,10090.91,18821400],["2023-08-03",10318.18,10545.45,10136.36,10318.18,26894800],["2023-08-04",10454.55,10818.18,10227.27,10636.36,20985400],["2023-08-07",10727.27,10772.73,10363.64,10545.45,26237900],["2023-08-08",10636.36,10681.82,10318.18,10318.18,17252989],["2023-08-09",10318.18,10863.64,10272.73,10545.45,15280400],["2023-08-10",10681.82,10818.18,10318.18,10363.64,13190313],["2023-08-11",10545.45,10545.45,10045.45,10454.55,17511300],["2023-08-14",10727.27,11136.36,10636.36,11000.0,25428500],["2023-08-15",11227.27,11272.73,10727.27,10772.73,13813900],["2023-08-16",10818.18,10909.09,10636.36,10772.73,9812000],["2023-08-17",10818.18,11181.82,10681.82,10681.82,19267300],["2023-08-18",10545.45,10681.82,9954.55,9954.55,37358500],["2023-08-21",9681.82,9818.18,9272.73,9272.73,24963000],["2023-08-22",9272.73,9545.45,8681.82,9545.45,16396400],["2023-08-23",9772.73,9772.73,9272.73,9272.73,6414706],["2023-08-24",9363.64,9681.82,9272.73,9590.91,11500306],["2023-08-25",9590.91,9909.09,9545.45,9590.91,9974904],["2023-08-28",9590.91,10227.27,9590.91,10227.27,15826801],["2023-08-29",10363.64,10545.45,10136.36,10272.73,12636100],["2023-08-30",10272.73,10545.45,10090.91,10454.55,14529800],["2023-08-31",10636.36,10909.09,10500.0,10681.82,14960300],["2023-09-05",10818.18,10909.09,10590.91,10636.36,15410302],["2023-09-06",10681.82,10681.82,10318.18,10545.45,19846204],["2023-09-07",10681.82,11272.73,10636.36,11045.45,36686503],["2023-09-08",11045.45,11181.82,10909.09,11000.0,14237703],["2023-09-11",11227.27,11272.73,10454.55,10454.55,25803361],["2023-09-12",10409.09,10863.64,10272.73,10818.18,13713600],["2023-09-13",10909.09,11318.18,10727.27,11045.45,30172700],["2023-09-14",11045.45,11045.45,10590.91,10590.91,16030533],["2023-09-15",10727.27,10772.73,10409.09,10545.45,11223900],["2023-09-18",10590.91,10636.36,10318.18,10318.18,10656700],["2023-09-19",10318.18,10454.55,9954.55,10227.27,12334400],["2023-09-20",10272.73,10590.91,10090.91,10590.91,9183500],["2023-09-21",10545.45,11090.91,10545.45,10863.64,22365800],["2023-09-22",10590.91,10681.82,10181.82,10181.82,16592600],["2023-09-25",10090.91,10363.64,9500.0,9500.0,12729400],["2023-09-26",9272.73,9636.36,8909.09,8909.09,15461800],["2023-09-27",8927.27,9181.82,8690.91,9181.82,10576300],["2023-09-28",9227.27,9227.27,8900.0,8945.45,6786800],["2023-09-29",9090.91,9181.82,8981.82,8981.82,5647200],["2023-10-02",9081.82,9318.18,9009.09,9072.73,5139000],["2023-10-03",8954.55,9000.0,8445.45,8445.45,14949900],["2023-10-04",8018.18,8509.09,8018.18,8445.45,10301100],["2023-10-05",8545.45,8545.45,8090.91,8090.91,9991700],["2023-10-06",8090.91,8318.18,7927.27,8181.82,6933800],["2023-10-09",8236.36,8336.36,8181.82,8272.73,4492500],["2023-10-10",8381.82,8609.09,8345.45,8409.09,8156400],["2023-10-11",8400.0,8527.27,8318.18,8500.0,4877000],["2023-10-12",8590.91,8727.27,8490.91,8554.55,7707900],["2023-10-13",8409.09,8481.82,8263.64,8472.73,6722500],["2023-10-16",8463.64,8518.18,8209.09,8209.09,5129900],["2023-10-17",8272.73,8327.27,7727.27,7727.27,5630400],["2023-10-18",7736.36,7909.09,7190.91,7190.91,12737400],["2023-10-19",7163.64,7318.18,6909.09,7045.45,6440100],["2023-10-20",7172.73,7454.55,6909.09,7454.55,5784100],["2023-10-23",7545.45,7563.64,7345.45,7381.82,3817900],["2023-10-24",7418.18,7481.82,7281.82,7436.36,3384000],["2023-10-25",7454.55,7709.09,7436.36,7436.36,5562600],["2023-10-26",7318.18,7318.18,6918.18,6918.18,11605000],["2023-10-27",6927.27,7090.91,6581.82,6954.55,5723700],["2023-10-30",6827.27,7054.55,6818.18,6818.18,3798400],["2023-10-31",6936.36,6936.36,6372.73,6372.73,4835200],["2023-11-01",6454.55,6763.64,6327.27,6763.64,5539700],["2023-11-02",6900.0,7236.36,6827.27,7236.36,8612000],["2023-11-03",7281.82,7454.55,7090.91,7172.73,6362600],["2023-11-06",7200.0,7327.27,7136.36,7200.0,3903300],["2023-11-07",7145.45,7345.45,7054.55,7154.55,4688200],["2023-11-08",7154.55,7654.55,7109.09,7654.55,13072500],["2023-11-09",7709.09,8018.18,7690.91,7781.82,8834300],["2023-11-10",7790.91,8118.18,7681.82,7772.73,13450000],["2023-11-13",7818.18,7909.09,7572.73,7818.18,6089500],["2023-11-14",7881.82,7990.91,7772.73,7818.18,5893300],["2023-11-15",8036.36,8054.55,7827.27,7863.64,7490900],["2023-11-16",7827.27,7909.09,7781.82,7909.09,3806200],["2023-11-17",7936.36,8181.82,7727.27,7890.91,14496600],["2023-11-20",7718.18,7981.82,7718.18,7909.09,5405400],["2023-11-21",8000.0,8109.09,7890.91,7954.55,6587300],["2023-11-22",8000.0,8090.91,7954.55,8090.91,8441000],["2023-11-23",8181.82,8363.64,7636.36,7636.36,14148900],["2023-11-24",7772.73,7818.18,7318.18,7818.18,9634800],["2023-11-27",7909.09,7990.91,7636.36,7636.36,4175700],["2023-11-28",7681.82,7736.36,7500.0,7736.36,4952600],["2023-11-29",7763.64,7863.64,7763.64,7836.36,4234500],["2023-11-30",7863.64,7972.73,7809.09,7836.36,6355900],["2023-12-01",7900.0,7900.0,7690.91,7800.0,4752700],["2023-12-04",7945.45,8345.45,7863.64,8345.45,14987500],["2023-12-05",8590.91,8727.27,8518.18,8545.45,14056000],["2023-12-06",8590.91,8727.27,8527.27,8727.27,9233200],["2023-12-07",8772.73,8900.0,8290.91,8681.82,14027100],["2023-12-08",8727.27,8745.45,8318.18,8345.45,12398200],["2023-12-11",8363.64,8454.55,8236.36,8254.55,7986900],["2023-12-12",8345.45,8500.0,8327.27,8418.18,10779700],["2023-12-13",8390.91,8490.91,8190.91,8227.27,8475700],["2023-12-14",8327.27,8381.82,8118.18,8163.64,7393100],["2023-12-15",8254.55,8272.73,8090.91,8118.18,4298900],["2023-12-18",8090.91,8181.82,7909.09,7909.09,4828500],["2023-12-19",7927.27,8090.91,7909.09,8072.73,3804400],["2023-12-20",8090.91,8109.09,8009.09,8072.73,3025900],["2023-12-21",8036.36,8072.73,7945.45,8000.0,5908000],["2023-12-22",8054.55,8081.82,7990.91,8063.64,3376700],["2023-12-25",8063.64,8272.73,8036.36,8227.27,5565300],["2023-12-26",8218.18,8345.45,8181.82,8190.91,5820300],["2023-12-27",8218.18,8236.36,8045.45,8045.45,7219900],["2023-12-28",8045.45,8072.73,8000.0,8000.0,5968300],["2023-12-29",8090.91,8127.27,8000.0,8018.18,3901000],["2024-01-02",8136.36,8136.36,7500.0,7572.73,23269600],["2024-01-03",7500.0,7727.27,7472.73,7636.36,4326700],["2024-01-04",7636.36,7718.18,7636.36,7645.45,5762200],["2024-01-05",7645.45,7645.45,7545.45,7581.82,5523700],["2024-01-08",7618.18,7672.73,7590.91,7636.36,4686900],["2024-01-09",7654.55,7845.45,7645.45,7663.64,5954500],["2024-01-10",7645.45,7745.45,7600.0,7654.55,3456800],["2024-01-11",7654.55,7700.0,7600.0,7609.09,3334000],["2024-01-12",7600.0,7881.82,7272.73,7881.82,8679300],["2024-01-15",7727.27,7809.09,7536.36,7536.36,3617000],["2024-01-16",7500.0,7581.82,7500.0,7545.45,2785200],["2024-01-17",7545.45,7590.91,7490.91,7490.91,3703400],["2024-01-18",7490.91,7554.55,7454.55,7509.09,3287500],["2024-01-19",7518.18,7627.27,7500.0,7500.0,2753200],["2024-01-22",7518.18,7563.64,7463.64,7527.27,3388100],["2024-01-23",7500.0,7672.73,7490.91,7527.27,4161900],["2024-01-24",7536.36,7618.18,7527.27,7563.64,3880400],["2024-01-25",7581.82,7772.73,7572.73,7681.82,6931000],["2024-01-26",7690.91,7736.36,7618.18,7618.18,2394200],["2024-01-29",7572.73,7654.55,7563.64,7563.64,2785500],["2024-01-30",7563.64,7590.91,7509.09,7563.64,2771900],["2024-01-31",7600.0,7681.82,7500.0,7518.18,4228000],["2024-02-01",7545.45,7581.82,7509.09,7518.18,2141600],["2024-02-02",7527.27,7618.18,7500.0,7500.0,3776300],["2024-02-05",7545.45,7545.45,7381.82,7390.91,6075400],["2024-02-06",7409.09,7454.55,7372.73,7390.91,3657300],["2024-02-07",7390.91,7445.45,7390.91,7427.27,2323400],["2024-02-15",7427.27,7536.36,7427.27,7472.73,3026600],["2024-02-16",7490.91,7890.91,7463.64,7827.27,13896100],["2024-02-19",7845.45,7854.55,7690.91,7763.64,5076900],["2024-02-20",7790.91,7818.18,7690.91,7736.36,5283000],["2024-02-21",7745.45,7845.45,7690.91,7736.36,6032600],["2024-02-22",7809.09,8054.55,7754.55,7872.73,11393500],["2024-02-23",7872.73,7936.36,7581.82,7636.36,7478000],["2024-02-26",7636.36,7690.91,7545.45,7645.45,4084900],["2024-02-27",7727.27,7781.82,7636.36,7781.82,5254900],["2024-02-28",7809.09,7836.36,7709.09,7727.27,5209900],["2024-02-29",7809.09,7809.09,7700.0,7700.0,6009600],["2024-03-01",7709.09,7836.36,7645.45,7827.27,8931500],["2024-03-04",7981.82,8354.55,7909.09,8172.73,17245800],["2024-03-05",8172.73,8181.82,8036.36,8090.91,6458900],["2024-03-06",8127.27,8127.27,7845.45,7881.82,8568100],["2024-03-07",7900.0,7909.09,7790.91,7836.36,6620500],["2024-03-08",7881.82,8127.27,7818.18,7890.91,9898900],["2024-03-11",7900.0,8000.0,7727.27,7736.36,6104500],["2024-03-12",7727.27,7772.73,7636.36,7636.36,6803000],["2024-03-13",7700.0,7845.45,7636.36,7845.45,5023300],["2024-03-14",7863.64,7909.09,7709.09,7754.55,6269700],["2024-03-15",7727.27,7863.64,7709.09,7745.45,5365700],["2024-03-18",7800.0,7990.91,7563.64,7845.45,14714500],["2024-03-19",7909.09,8354.55,7881.82,8054.55,21588100],["2024-03-20",8009.09,8054.55,7954.55,8000.0,5597000],["2024-03-21",8072.73,8227.27,8009.09,8136.36,12704200],["2024-03-22",8227.27,8290.91,8018.18,8036.36,12477100],["2024-03-25",8090.91,8318.18,8054.55,8172.73,11325600],["2024-03-26",8136.36,8163.64,8000.0,8163.64,7216500],["2024-03-27",8272.73,8272.73,8109.09,8154.55,5501100],["2024-03-28",8227.27,8227.27,8072.73,8100.0,4841700],["2024-03-29",8100.0,8118.18,8000.0,8000.0,5653500],["2024-04-01",8000.0,8063.64,7927.27,8054.55,4990200],["2024-04-02",8172.73,8409.09,8100.0,8290.91,19163200],["2024-04-03",8354.55,8354.55,8190.91,8200.0,9033000],["2024-04-04",8200.0,8227.27,8054.55,8072.73,8877100],["2024-04-05",8009.09,8036.36,7918.18,7936.36,7452100],["2024-04-08",8072.73,8118.18,7945.45,8000.0,4624500],["2024-04-09",8000.0,8090.91,7990.91,8081.82,3947800],["2024-04-10",8090.91,8136.36,8000.0,8000.0,3048700],["2024-04-11",7909.09,7990.91,7872.73,7936.36,3843000],["2024-04-12",7936.36,8045.45,7927.27,7990.91,2760800],["2024-04-15",7954.55,7981.82,7436.36,7436.36,10637000],["2024-04-16",7418.18,7418.18,7000.0,7136.36,9601800],["2024-04-17",7190.91,7254.55,6981.82,7000.0,4560800],["2024-04-19",7000.0,7300.0,7000.0,7136.36,7405600],["2024-04-22",7272.73,7290.91,7145.45,7254.55,3471600],["2024-04-23",7263.64,7363.64,7145.45,7263.64,3517300],["2024-04-24",7345.45,7445.45,7290.91,7418.18,4450700],["2024-04-25",7445.45,7445.45,7272.73,7318.18,3263700],["2024-04-26",7272.73,7409.09,7272.73,7327.27,3250400],["2024-05-02",7418.18,7600.0,7336.36,7572.73,4440600],["2024-05-03",7718.18,7727.27,7454.55,7481.82,4329600],["2024-05-06",7627.27,7672.73,7536.36,7672.73,6078650],["2024-05-07",7709.09,7718.18,7554.55,7654.55,5181800],["2024-05-08",7590.91,7927.27,7518.18,7790.91,8458700],["2024-05-09",7818.18,7854.55,7618.18,7654.55,6919000],["2024-05-10",7727.27,7736.36,7545.45,7590.91,6175300],["2024-05-13",7809.09,7809.09,7609.09,7681.82,5218100],["2024-05-14",7736.36,7736.36,7609.09,7618.18,3026100],["2024-05-15",7636.36,7818.18,7618.18,7709.09,5322600],["2024-05-16",7727.27,7827.27,7718.18,7727.27,4331900],["2024-05-17",7727.27,7918.18,7727.27,7836.36,7198400],["2024-05-20",7954.55,8272.73,7890.91,8172.73,15806600],["2024-05-21",8227.27,8227.27,8018.18,8109.09,7929800],["2024-05-22",8136.36,8363.64,8090.91,8109.09,10494800],["2024-05-23",8109.09,8154.55,7863.64,8018.18,10627100],["2024-05-24",7981.82,8081.82,7545.45,7727.27,11108100],["2024-05-27",7736.36,7881.82,7736.36,7845.45,3687300],["2024-05-28",7900.0,7954.55,7863.64,7918.18,3922600],["2024-05-29",7954.55,8463.64,7890.91,8463.64,27553100],["2024-05-30",8600.0,8900.0,8545.45,8718.18,19628700],["2024-05-31",8818.18,8954.55,8663.64,8718.18,14812300],["2024-06-03",8854.55,8854.55,8600.0,8663.64,20307200],["2024-06-04",8672.73,8772.73,8500.0,8636.36,15817400],["2024-06-05",8636.36,9227.27,8636.36,9009.09,29821600],["2024-06-06",9018.18,9072.73,8736.36,8809.09,10935200],["2024-06-07",8827.27,8854.55,8609.09,8736.36,12815900],["2024-06-10",8745.45,8890.91,8636.36,8681.82,11953300],["2024-06-11",8718.18,8727.27,8454.55,8527.27,14298200],["2024-06-12",8545.45,8636.36,8472.73,8554.55,9191000],["2024-06-13",8654.55,8663.64,8527.27,8527.27,6568200],["2024-06-14",8536.36,8700.0,8000.0,8000.0,17590600],["2024-06-17",8181.82,8272.73,8090.91,8118.18,9745300],["2024-06-18",8263.64,8263.64,8163.64,8200.0,5794500],["2024-06-19",8227.27,8427.27,8218.18,8318.18,13435200],["2024-06-20",8318.18,8372.73,8090.91,8136.36,6880300],["2024-06-21",8109.09,8254.55,8072.73,8090.91,5761700],["2024-06-24",8145.45,8236.36,7818.18,7863.64,10024200],["2024-06-25",7909.09,7945.45,7818.18,7827.27,4064800],["2024-06-26",7890.91,7981.82,7772.73,7881.82,4280300],["2024-06-27",7881.82,7936.36,7809.09,7845.45,2882600],["2024-06-28",7909.09,7909.09,7590.91,7590.91,5042800],["2024-07-01",7618.18,7700.0,7572.73,7681.82,2840500],["2024-07-02",7709.09,7772.73,7690.91,7718.18,2689000],["2024-07-03",7800.0,7800.0,7709.09,7727.27,2394000],["2024-07-04",7836.36,8036.36,7827.27,7836.36,4370500],["2024-07-05",7818.18,7890.91,7772.73,7772.73,3084300],["2024-07-08",7872.73,7936.36,7772.73,7809.09,3140300],["2024-07-09",7818.18,8181.82,7800.0,8036.36,6464600],["2024-07-10",8072.73,8081.82,7936.36,7945.45,3703700],["2024-07-11",7990.91,8090.91,7936.36,7945.45,3471500],["2024-07-12",7990.91,7990.91,7827.27,7854.55,3967000],["2024-07-15",7927.27,8009.09,7854.55,7881.82,12302000],["2024-07-16",7954.55,7963.64,7636.36,7727.27,11347625],["2024-07-17",7781.82,7854.55,7190.91,7272.73,13325900],["2024-07-18",7281.82,7390.91,7281.82,7390.91,5663000],["2024-07-19",7454.55,7454.55,7263.64,7300.0,4737100],["2024-07-22",7300.0,7545.45,7163.64,7181.82,12115500],["2024-07-23",7190.91,7263.64,6818.18,6818.18,5061982],["2024-07-24",6836.36,7018.18,6836.36,6981.82,7047700],["2024-07-25",6981.82,7045.45,6890.91,6936.36,4252600],["2024-07-26",7018.18,7100.0,6981.82,7100.0,3019800],["2024-07-29",7181.82,7227.27,6872.73,6909.09,12494500],["2024-07-30",6963.64,7090.91,6890.91,6963.64,6539500],["2024-07-31",7090.91,7154.55,6954.55,6972.73,21312600],["2024-08-01",7130.0,7130.0,6780.0,6800.0,6222800],["2024-08-02",6710.0,6800.0,6500.0,6780.0,20315700],["2024-08-05",6540.0,6670.0,6310.0,6310.0,13359400],["2024-08-06",6320.0,6450.0,6170.0,6390.0,7800500],["2024-08-07",6450.0,6450.0,6310.0,6390.0,7075500],["2024-08-08",6380.0,6540.0,6320.0,6480.0,13643200],["2024-08-09",6540.0,6730.0,6500.0,6550.0,8206400],["2024-08-12",6590.0,6590.0,6410.0,6450.0,5878600],["2024-08-13",6490.0,6530.0,6400.0,6420.0,5897000],["2024-08-14",6540.0,6540.0,6390.0,6390.0,4709800],["2024-08-15",6390.0,6390.0,6200.0,6280.0,7016200],["2024-08-16",6330.0,6700.0,6280.0,6690.0,13545400],["2024-08-19",6740.0,6780.0,6650.0,6730.0,7512600],["2024-08-20",6730.0,6930.0,6650.0,6870.0,12297500],["2024-08-21",6890.0,6890.0,6740.0,6810.0,4811600],["2024-08-22",6840.0,6840.0,6710.0,6760.0,5179100],["2024-08-23",6750.0,6820.0,6700.0,6740.0,4514700],["2024-08-26",6760.0,6990.0,6760.0,6830.0,8639800],["2024-08-27",6800.0,6840.0,6740.0,6790.0,3902500],["2024-08-28",6800.0,6830.0,6660.0,6740.0,4242000],["2024-08-29",6740.0,6760.0,6660.0,6670.0,3542100],["2024-08-30",6670.0,6720.0,6650.0,6660.0,3151100],["2024-09-04",6510.0,6640.0,6500.0,6610.0,4333500],["2024-09-05",6600.0,6700.0,6550.0,6600.0,5665400],["2024-09-06",6600.0,6610.0,6500.0,6540.0,3595500],["2024-09-09",6530.0,6540.0,6410.0,6420.0,3999300],["2024-09-10",6450.0,6550.0,6360.0,6410.0,4346400],["2024-09-11",6400.0,6440.0,6280.0,6340.0,10183800],["2024-09-12",6410.0,6430.0,6330.0,6350.0,4497000],["2024-09-13",6370.0,6400.0,6330.0,6400.0,3239900],["2024-09-16",6400.0,6500.0,6330.0,6360.0,3339170],["2024-09-17",6390.0,6440.0,6330.0,6440.0,2545600],["2024-09-18",6440.0,6530.0,6420.0,6430.0,4610600],["2024-09-19",6410.0,6490.0,6400.0,6440.0,2836700],["2024-09-20",6500.0,6530.0,6420.0,6420.0,4842400],["2024-09-23",6420.0,6450.0,6340.0,6350.0,3512300],["2024-09-24",6360.0,6390.0,6330.0,6360.0,2376500],["2024-09-25",6400.0,6620.0,6390.0,6570.0,8703900],["2024-09-26",6600.0,6620.0,6540.0,6560.0,4109500],["2024-09-27",6560.0,6680.0,6550.0,6600.0,8204800],["2024-09-30",6600.0,6600.0,6500.0,6540.0,4016900],["2024-10-01",6550.0,6690.0,6550.0,6600.0,7089300],["2024-10-02",6560.0,6600.0,6440.0,6460.0,5955500],["2024-10-03",6470.0,6500.0,6330.0,6350.0,7488500],["2024-10-04",6350.0,6360.0,6300.0,6300.0,3817000],["2024-10-07",6340.0,6380.0,6300.0,6340.0,2204500],["2024-10-08",6350.0,6370.0,6300.0,6320.0,2421400],["2024-10-09",6330.0,6380.0,6330.0,6380.0,1904900],["2024-10-10",6400.0,6470.0,6370.0,6370.0,2747100],["2024-10-11",6380.0,6410.0,6350.0,6390.0,2349400],["2024-10-14",6410.0,6450.0,6320.0,6330.0,3472200],["2024-10-15",6380.0,6380.0,6220.0,6220.0,5250100],["2024-10-16",6210.0,6270.0,6120.0,6170.0,4121000],["2024-10-17",6100.0,6190.0,6060.0,6180.0,4530680],["2024-10-18",6210.0,6250.0,6140.0,6140.0,1980500],["2024-10-21",6160.0,6180.0,6080.0,6080.0,2843000],["2024-10-22",6090.0,6150.0,6060.0,6100.0,3963000],["2024-10-23",6100.0,6380.0,6100.0,6290.0,6257100],["2024-10-24",6270.0,6360.0,6200.0,6220.0,2892800],["2024-10-25",6230.0,6230.0,6140.0,6190.0,2311400],["2024-10-28",6190.0,6200.0,6120.0,6120.0,2230800],["2024-10-29",6120.0,6220.0,6120.0,6190.0,2125600],["2024-10-30",6210.0,6390.0,6210.0,6280.0,9593800],["2024-10-31",6370.0,6450.0,6280.0,6370.0,6543100],["2024-11-01",6470.0,6810.0,6450.0,6700.0,23025900],["2024-11-04",6760.0,6770.0,6500.0,6560.0,10636380],["2024-11-05",6600.0,6610.0,6500.0,6500.0,4457500],["2024-11-06",6560.0,6590.0,6450.0,6470.0,6049600],["2024-11-07",6510.0,6640.0,6490.0,6530.0,5838900],["2024-11-08",6540.0,6750.0,6540.0,6650.0,8222200],["2024-11-11",6650.0,6790.0,6600.0,6660.0,8725300],["2024-11-12",6690.0,6760.0,6460.0,6470.0,7656100],["2024-11-13",6480.0,6480.0,6250.0,6280.0,10757700],["2024-11-14",6290.0,6390.0,6200.0,6200.0,5499300],["2024-11-15",6200.0,6300.0,6170.0,6260.0,5008700],["2024-11-18",6310.0,6390.0,6250.0,6360.0,4515800],["2024-11-19",6390.0,6390.0,6200.0,6200.0,4523200],["2024-11-20",6200.0,6360.0,6170.0,6310.0,6721201],["2024-11-21",6310.0,6340.0,6240.0,6270.0,2328706],["2024-11-22",6290.0,6420.0,6270.0,6270.0,5750506],["2024-11-25",6270.0,6390.0,6260.0,6360.0,5895705],["2024-11-26",6350.0,6540.0,6350.0,6440.0,8385906],["2024-11-27",6450.0,6520.0,6380.0,6410.0,4021002],["2024-11-28",6450.0,6500.0,6340.0,6410.0,5626004],["2024-11-29",6410.0,6430.0,6320.0,6330.0,4737702],["2024-12-02",6310.0,6400.0,6280.0,6290.0,6953000],["2024-12-03",6320.0,6320.0,6210.0,6220.0,9239701],["2024-12-04",6200.0,6280.0,6190.0,6190.0,5317500],["2024-12-05",6240.0,6370.0,6130.0,6300.0,16694400],["2024-12-06",6350.0,6480.0,6310.0,6400.0,11180304],["2024-12-09",6450.0,6670.0,6370.0,6520.0,14072402],["2024-12-10",6550.0,6590.0,6400.0,6400.0,7628300],["2024-12-11",6450.0,6540.0,6390.0,6450.0,8569400],["2024-12-12",6490.0,6790.0,6470.0,6580.0,18701601],["2024-12-13",6590.0,6620.0,6460.0,6480.0,6378922],["2024-12-16",6500.0,6520.0,6370.0,6400.0,5703743],["2024-12-17",6410.0,6430.0,6370.0,6390.0,5525342],["2024-12-18",6380.0,6460.0,6370.0,6450.0,6224039],["2024-12-19",6400.0,6400.0,6280.0,6320.0,9892201],["2024-12-20",6310.0,6360.0,6280.0,6350.0,5719000],["2024-12-23",6360.0,6430.0,6330.0,6350.0,5369900],["2024-12-24",6340.0,6380.0,6240.0,6270.0,7575300],["2024-12-25",6270.0,6440.0,6270.0,6400.0,8223000],["2024-12-26",6450.0,6660.0,6400.0,6500.0,16556396],["2024-12-27",6550.0,6550.0,6420.0,6420.0,5015482],["2024-12-30",6420.0,6440.0,6310.0,6350.0,5931192],["2024-12-31",6360.0,6370.0,6310.0,6360.0,4343940],["2025-01-02",6350.0,6360.0,6310.0,6330.0,4174128],["2025-01-03",6320.0,6370.0,6250.0,6250.0,9080999],["2025-01-06",6250.0,6300.0,6100.0,6130.0,6965099],["2025-01-07",6130.0,6200.0,6100.0,6110.0,5251692],["2025-01-08",6110.0,6180.0,6100.0,6140.0,3220796],["2025-01-09",6140.0,6220.0,6140.0,6160.0,4626766],["2025-01-10",6170.0,6170.0,6060.0,6060.0,4966463],["2025-01-13",6080.0,6090.0,5810.0,5920.0,7950612],["2025-01-14",5960.0,5960.0,5700.0,5700.0,5426367],["2025-01-15",5700.0,5840.0,5700.0,5800.0,3459361],["2025-01-16",5830.0,5940.0,5820.0,5830.0,2567600],["2025-01-17",5840.0,5920.0,5800.0,5840.0,3726500],["2025-01-20",5860.0,5930.0,5830.0,5840.0,2063300],["2025-01-21",5830.0,5880.0,5780.0,5780.0,3301800],["2025-01-22",5800.0,5830.0,5750.0,5750.0,2821100],["2025-01-23",5750.0,5820.0,5750.0,5770.0,2407000],["2025-01-24",5790.0,5850.0,5780.0,5820.0,3462300],["2025-02-03",5910.0,6090.0,5870.0,5970.0,7339800],["2025-02-04",6000.0,6070.0,6000.0,6050.0,5196300],["2025-02-05",6090.0,6170.0,6050.0,6090.0,6192816],["2025-02-06",6090.0,6140.0,6050.0,6050.0,3925958],["2025-02-07",6050.0,6160.0,6050.0,6090.0,4484667],["2025-02-10",6080.0,6090.0,5970.0,5970.0,5408093],["2025-02-11",6000.0,6090.0,5970.0,6060.0,4393873],["2025-02-12",6100.0,6170.0,6060.0,6090.0,5042804],["2025-02-13",6100.0,6120.0,6030.0,6080.0,3359857],["2025-02-14",6050.0,6080.0,5940.0,5960.0,18066884],["2025-02-17",5800.0,6300.0,5750.0,6170.0,21766092],["2025-02-18",6200.0,6350.0,6110.0,6120.0,10263485],["2025-02-19",6120.0,6290.0,6070.0,6270.0,20299681],["2025-02-20",6300.0,6300.0,6160.0,6180.0,9585573],["2025-02-21",6170.0,6270.0,6110.0,6160.0,9400792],["2025-02-24",6100.0,6170.0,6070.0,6130.0,13431073],["2025-02-25",6150.0,6270.0,6120.0,6150.0,12247770],["2025-02-26",6020.0,6090.0,5850.0,5870.0,39725081],["2025-02-27",5850.0,5870.0,5700.0,5730.0,31282256],["2025-02-28",5730.0,5880.0,5730.0,5760.0,14324707],["2025-03-03",5360.0,5360.0,5360.0,5360.0,5098425],["2025-03-04",4990.0,4990.0,4990.0,4990.0,2949769],["2025-03-05",4650.0,4650.0,4650.0,4650.0,6586613],["2025-03-06",4330.0,4550.0,4330.0,4360.0,94835642],["2025-03-07",4400.0,4580.0,4120.0,4140.0,35909141],["2025-03-10",4120.0,4280.0,3910.0,3970.0,41952277],["2025-03-11",3860.0,4140.0,3800.0,4100.0,25793560],["2025-03-12",4100.0,4150.0,4010.0,4030.0,12652239],["2025-03-13",4000.0,4030.0,3860.0,3860.0,25179449],["2025-03-14",3820.0,3930.0,3770.0,3860.0,17331041],["2025-03-17",3860.0,3940.0,3860.0,3920.0,8734150],["2025-03-18",3910.0,4130.0,3740.0,4010.0,23048277],["2025-03-19",4010.0,4120.0,3980.0,4030.0,12176442],["2025-03-20",4100.0,4100.0,3900.0,3920.0,16655465],["2025-03-21",3850.0,3850.0,3700.0,3740.0,24497851],["2025-03-24",3730.0,3820.0,3720.0,3790.0,8418100],["2025-03-25",3810.0,4000.0,3800.0,3970.0,20443104],["2025-03-26",3990.0,4030.0,3930.0,3960.0,10201401],["2025-03-27",3970.0,3970.0,3920.0,3920.0,6174901],["2025-03-28",3930.0,3940.0,3910.0,3910.0,8137300],["2025-03-31",3910.0,3940.0,3840.0,3870.0,8136700],["2025-04-01",3900.0,3900.0,3830.0,3880.0,7203949],["2025-04-02",3880.0,3930.0,3880.0,3910.0,5418227],["2025-04-03",3690.0,3820.0,3640.0,3640.0,20184820],["2025-04-04",3390.0,3480.0,3390.0,3410.0,24227225],["2025-04-08",3200.0,3290.0,3180.0,3180.0,11190734],["2025-04-09",2960.0,3050.0,2960.0,2960.0,13758831],["2025-04-10",3160.0,3160.0,3160.0,3160.0,1363766],["2025-04-11",3350.0,3350.0,3170.0,3300.0,17483519],["2025-04-14",3320.0,3410.0,3280.0,3390.0,9148000],["2025-04-15",3320.0,3430.0,3160.0,3300.0,6775400],["2025-04-16",3300.0,3330.0,3140.0,3150.0,4795600],["2025-04-17",3080.0,3180.0,3080.0,3150.0,3964100],["2025-04-18",3150.0,3170.0,2930.0,2930.0,17837400],["2025-04-21",2840.0,3060.0,2790.0,3000.0,14287000],["2025-04-22",2950.0,3000.0,2790.0,2850.0,9968300],["2025-04-23",2900.0,2950.0,2860.0,2890.0,6343900],["2025-04-24",2900.0,2970.0,2900.0,2930.0,3994300],["2025-04-25",2960.0,3090.0,2930.0,3060.0,8132500],["2025-04-28",3130.0,3130.0,2990.0,2990.0,5172000],["2025-04-29",3000.0,3000.0,2940.0,2940.0,4265800],["2025-05-05",2990.0,2990.0,2900.0,2930.0,2296100],["2025-05-06",2930.0,3090.0,2930.0,3070.0,8644300],["2025-05-07",3050.0,3100.0,2980.0,2980.0,6717600],["2025-05-08",2960.0,2960.0,2860.0,2910.0,12594000],["2025-05-09",2950.0,2980.0,2900.0,2910.0,5087700],["2025-05-12",2970.0,2990.0,2900.0,2920.0,5760000],["2025-05-13",2940.0,3080.0,2940.0,3080.0,14547500],["2025-05-14",3150.0,3290.0,3150.0,3290.0,5797600],["2025-05-15",3520.0,3520.0,3520.0,3520.0,6703600],["2025-05-16",3730.0,3730.0,3400.0,3530.0,33476200],["2025-05-19",3480.0,3550.0,3420.0,3420.0,7599200],["2025-05-20",3430.0,3500.0,3250.0,3300.0,12769800],["2025-05-21",3350.0,3350.0,3070.0,3070.0,26950900],["2025-05-22",2870.0,2980.0,2870.0,2960.0,18782400],["2025-05-23",2950.0,3050.0,2930.0,2970.0,7822900],["2025-05-26",2930.0,2950.0,2860.0,2940.0,8661800],["2025-05-27",2940.0,2940.0,2870.0,2910.0,8311000],["2025-05-28",2900.0,2940.0,2900.0,2910.0,5070100],["2025-05-29",2930.0,2930.0,2900.0,2900.0,5187000],["2025-05-30",2900.0,2900.0,2850.0,2850.0,6673200],["2025-06-02",2850.0,2850.0,2810.0,2850.0,5282700],["2025-06-03",2850.0,2910.0,2850.0,2900.0,3207000],["2025-06-04",2920.0,2970.0,2900.0,2950.0,5721600],["2025-06-05",2950.0,2970.0,2920.0,2930.0,3122400],["2025-06-06",2960.0,2960.0,2890.0,2890.0,4145500],["2025-06-09",2940.0,2940.0,2890.0,2890.0,3305000],["2025-06-10",2900.0,2900.0,2880.0,2890.0,2316100],["2025-06-11",2890.0,2910.0,2880.0,2890.0,2150900],["2025-06-12",2890.0,2900.0,2890.0,2900.0,2093300],["2025-06-13",2880.0,2880.0,2830.0,2850.0,5366700],["2025-06-16",2850.0,2860.0,2840.0,2860.0,2586300],["2025-06-17",2880.0,2880.0,2860.0,2860.0,3186400],["2025-06-18",2870.0,3060.0,2870.0,3060.0,12934700],["2025-06-19",3270.0,3270.0,3110.0,3110.0,12665700],["2025-06-20",3140.0,3190.0,3050.0,3060.0,9241500],["2025-06-23",3000.0,3010.0,2950.0,2960.0,6386000],["2025-06-24",3000.0,3020.0,2980.0,2980.0,4247900],["2025-06-25",3000.0,3010.0,2970.0,2970.0,2792800],["2025-06-26",2980.0,2980.0,2960.0,2970.0,2933500],["2025-06-27",2990.0,3000.0,2920.0,2930.0,7777300],["2025-06-30",2950.0,2980.0,2940.0,2950.0,3669200],["2025-07-01",2940.0,3030.0,2940.0,3000.0,6651100],["2025-07-02",3000.0,3000.0,2980.0,3000.0,2878800],["2025-07-03",3000.0,3050.0,3000.0,3000.0,9036000],["2025-07-04",3000.0,3000.0,2960.0,2960.0,6345500],["2025-07-07",2970.0,2980.0,2950.0,2950.0,7509600],["2025-07-08",2930.0,2950.0,2910.0,2950.0,10359800],["2025-07-09",2960.0,3060.0,2960.0,3010.0,19509800],["2025-07-10",3060.0,3220.0,3060.0,3220.0,9906500],["2025-07-11",3440.0,3440.0,3440.0,3440.0,7266500],["2025-07-14",3680.0,3680.0,3680.0,3680.0,10229400],["2025-07-15",3930.0,3930.0,3930.0,3930.0,7463600],["2025-07-16",4170.0,4170.0,3750.0,4090.0,60054200],["2025-07-17",4150.0,4150.0,3920.0,3940.0,24373000],["2025-07-18",3950.0,4070.0,3880.0,3910.0,24152000],["2025-07-21",3930.0,3930.0,3720.0,3720.0,23918900],["2025-07-22",3680.0,3680.0,3570.0,3590.0,17732400],["2025-07-23",3600.0,3840.0,3600.0,3840.0,6331100],["2025-07-24",4070.0,4070.0,3880.0,3920.0,28394100],["2025-07-25",3950.0,3950.0,3850.0,3860.0,14260800],["2025-07-28",3940.0,3940.0,3840.0,3860.0,14831900],["2025-07-29",3870.0,3870.0,3590.0,3590.0,26983400],["2025-07-30",3580.0,3630.0,3510.0,3630.0,10802300],["2025-07-31",3780.0,3780.0,3630.0,3710.0,9065800],["2025-08-01",3700.0,3700.0,3610.0,3620.0,4895800],["2025-08-04",3580.0,3660.0,3580.0,3640.0,5180100],["2025-08-05",3700.0,3700.0,3610.0,3610.0,9556200],["2025-08-06",3620.0,3630.0,3600.0,3610.0,5443300],["2025-08-07",3620.0,3650.0,3610.0,3650.0,7638900],["2025-08-08",3700.0,3900.0,3700.0,3900.0,24516300],["2025-08-11",4000.0,4000.0,3870.0,3890.0,14708200],["2025-08-12",3930.0,3930.0,3780.0,3800.0,12249500],["2025-08-13",3810.0,3810.0,3760.0,3790.0,12494000],["2025-08-14",3800.0,3940.0,3800.0,3860.0,11656400],["2025-08-15",3900.0,3900.0,3800.0,3800.0,13981100],["2025-08-18",3800.0,3820.0,3760.0,3800.0,7722300],["2025-08-19",3840.0,3840.0,3760.0,3790.0,9120300],["2025-08-20",3790.0,3790.0,3650.0,3700.0,11223400],["2025-08-21",3700.0,3700.0,3650.0,3670.0,5697500],["2025-08-22",3620.0,3630.0,3540.0,3550.0,8351700],["2025-08-25",3590.0,3650.0,3540.0,3550.0,3831700],["2025-08-26",3560.0,3630.0,3560.0,3630.0,2636900],["2025-08-27",3680.0,3680.0,3550.0,3580.0,4465600],["2025-08-28",3600.0,3640.0,3600.0,3610.0,5111800],["2025-08-29",3800.0,3860.0,3800.0,3860.0,11269100],["2025-09-03",3900.0,3940.0,3780.0,3780.0,11786900],["2025-09-04",3800.0,3820.0,3720.0,3760.0,6891800],["2025-09-05",3800.0,3800.0,3710.0,3710.0,6215600],["2025-09-08",3700.0,3700.0,3600.0,3610.0,6838200],["2025-09-09",3600.0,3620.0,3550.0,3610.0,6041900],["2025-09-10",3630.0,3660.0,3560.0,3580.0,3560500],["2025-09-11",3600.0,3600.0,3510.0,3560.0,3905000],["2025-09-12",3590.0,3610.0,3580.0,3600.0,3070500],["2025-09-15",3620.0,3700.0,3620.0,3700.0,5008300],["2025-09-16",3760.0,3760.0,3610.0,3610.0,3923700],["2025-09-17",3560.0,3600.0,3540.0,3540.0,6984700],["2025-09-18",3540.0,3540.0,3400.0,3430.0,8748400],["2025-09-19",3380.0,3400.0,3380.0,3390.0,4835700],["2025-09-22",3300.0,3330.0,3220.0,3220.0,7946900],["2025-09-23",3200.0,3440.0,3200.0,3440.0,2965100],["2025-09-24",3500.0,3500.0,3400.0,3420.0,3775000],["2025-09-25",3300.0,3420.0,3270.0,3360.0,6060100],["2025-09-26",3400.0,3400.0,3340.0,3340.0,2595900],["2025-09-29",3340.0,3390.0,3320.0,3330.0,2457600],["2025-09-30",3300.0,3320.0,3220.0,3220.0,3802200],["2025-10-01",3220.0,3270.0,3220.0,3230.0,2544300],["2025-10-02",3010.0,3010.0,3010.0,3010.0,8375500],["2025-10-03",2800.0,2800.0,2800.0,2800.0,2908800],["2025-10-06",2610.0,2610.0,2610.0,2610.0,7814100],["2025-10-07",2430.0,2770.0,2430.0,2550.0,28717100],["2025-10-08",2610.0,2620.0,2510.0,2530.0,14609800],["2025-10-09",2530.0,2530.0,2530.0,2530.0,0],["2025-10-10",2530.0,2530.0,2530.0,2530.0,0],["2025-10-13",2530.0,2530.0,2530.0,2530.0,0],["2025-10-14",2530.0,2530.0,2530.0,2530.0,0],["2025-10-15",2530.0,2530.0,2530.0,2530.0,0],["2025-10-16",2530.0,2530.0,2530.0,2530.0,0],["2025-10-17",2530.0,2530.0,2530.0,2530.0,0],["2025-10-20",2530.0,2530.0,2530.0,2530.0,0],["2025-10-21",2530.0,2530.0,2530.0,2530.0,0],["2025-10-22",2530.0,2530.0,2530.0,2530.0,0],["2025-10-23",2530.0,2530.0,2530.0,2530.0,0],["2025-10-24",2530.0,2530.0,2530.0,2530.0,0],["2025-10-27",2530.0,2530.0,2530.0,2530.0,0],["2025-10-28",2530.0,2530.0,2530.0,2530.0,0],["2025-10-29",2530.0,2530.0,2530.0,2530.0,0],["2025-10-30",2530.0,2530.0,2530.0,2530.0,0],["2025-10-31",2530.0,2530.0,2530.0,2530.0,0],["2025-11-03",2530.0,2530.0,2530.0,2530.0,0],["2025-11-04",2530.0,2530.0,2530.0,2530.0,0],["2025-11-05",2530.0,2530.0,2530.0,2530.0,0],["2025-11-06",2530.0,2530.0,2530.0,2530.0,0],["2025-11-07",2530.0,2530.0,2530.0,2530.0,0],["2025-11-10",2530.0,2530.0,2530.0,2530.0,0],["2025-11-11",2530.0,2530.0,2530.0,2530.0,0],["2025-11-12",2530.0,2530.0,2530.0,2530.0,0],["2025-11-13",2530.0,2530.0,2530.0,2530.0,0],["2025-11-14",2530.0,2530.0,2530.0,2530.0,0],["2025-11-17",2530.0,2530.0,2530.0,2530.0,0],["2025-11-18",2530.0,2530.0,2530.0,2530.0,0],["2025-11-19",2530.0,2530.0,2530.0,2530.0,0],["2025-11-20",2530.0,2530.0,2530.0,2530.0,0],["2025-11-21",2530.0,2530.0,2530.0,2530.0,0],["2025-11-24",2530.0,2530.0,2530.0,2530.0,0],["2025-11-25",2530.0,2530.0,2530.0,2530.0,0],["2025-11-26",2530.0,2530.0,2530.0,2530.0,0],["2025-11-27",2530.0,2530.0,2530.0,2530.0,0],["2025-11-28",2530.0,2530.0,2530.0,2530.0,0],["2025-12-01",2530.0,2530.0,2530.0,2530.0,0],["2025-12-02",2530.0,2530.0,2530.0,2530.0,0],["2025-12-03",2530.0,2530.0,2530.0,2530.0,0],["2025-12-04",2530.0,2530.0,2530.0,2530.0,0],["2025-12-05",2530.0,2530.0,2530.0,2530.0,0],["2025-12-08",2530.0,2530.0,2530.0,2530.0,0],["2025-12-09",2530.0,2530.0,2530.0,2530.0,0],["2025-12-10",2530.0,2530.0,2530.0,2530.0,0],["2025-12-11",2530.0,2530.0,2530.0,2530.0,0],["2025-12-12",2530.0,2530.0,2530.0,2530.0,0],["2025-12-15",2530.0,2530.0,2530.0,2530.0,0],["2025-12-16",2530.0,2530.0,2530.0,2530.0,0],["2025-12-17",2530.0,2530.0,2530.0,2530.0,0],["2025-12-18",2530.0,2530.0,2530.0,2530.0,0],["2025-12-19",2530.0,2530.0,2530.0,2530.0,0],["2025-12-22",2530.0,2530.0,2530.0,2530.0,0],["2025-12-23",2530.0,2530.0,2530.0,2530.0,0],["2025-12-24",2530.0,2530.0,2530.0,2530.0,0],["2025-12-25",2530.0,2530.0,2530.0,2530.0,0],["2025-12-26",2530.0,2530.0,2530.0,2530.0,0],["2025-12-29",2530.0,2530.0,2530.0,2530.0,0],["2025-12-30",2530.0,2530.0,2530.0,2530.0,0],["2025-12-31",2530.0,2530.0,2530.0,2530.0,0],["2026-01-05",2530.0,2530.0,2530.0,2530.0,0],["2026-01-06",2530.0,2530.0,2530.0,2530.0,0],["2026-01-07",2530.0,2530.0,2530.0,2530.0,0],["2026-01-08",2530.0,2530.0,2530.0,2530.0,0],["2026-01-09",2530.0,2530.0,2530.0,2530.0,0],["2026-01-12",2530.0,2530.0,2530.0,2530.0,0],["2026-01-13",2530.0,2530.0,2530.0,2530.0,0],["2026-01-14",2530.0,2530.0,2530.0,2530.0,0],["2026-01-15",2530.0,2530.0,2530.0,2530.0,0],["2026-01-16",2530.0,2530.0,2530.0,2530.0,0],["2026-01-19",2530.0,2530.0,2530.0,2530.0,0],["2026-01-20",2530.0,2530.0,2530.0,2530.0,0],["2026-01-21",2530.0,2530.0,2530.0,2530.0,0],["2026-01-22",2530.0,2530.0,2530.0,2530.0,0],["2026-01-23",2530.0,2530.0,2530.0,2530.0,0],["2026-01-26",2530.0,2530.0,2530.0,2530.0,0],["2026-01-27",2530.0,2530.0,2530.0,2530.0,0],["2026-01-28",2530.0,2530.0,2530.0,2530.0,0],["2026-01-29",2530.0,2530.0,2530.0,2530.0,0],["2026-01-30",2530.0,2530.0,2530.0,2530.0,0],["2026-02-02",2530.0,2530.0,2530.0,2530.0,0],["2026-02-03",2530.0,2530.0,2530.0,2530.0,0],["2026-02-04",2530.0,2530.0,2530.0,2530.0,0],["2026-02-05",2530.0,2530.0,2530.0,2530.0,0],["2026-02-06",2530.0,2530.0,2530.0,2530.0,0],["2026-02-09",2530.0,2530.0,2530.0,2530.0,0],["2026-02-10",2530.0,2530.0,2530.0,2530.0,0],["2026-02-11",2530.0,2530.0,2530.0,2530.0,0],["2026-02-12",2530.0,2530.0,2530.0,2530.0,0],["2026-02-13",2530.0,2530.0,2530.0,2530.0,0],["2026-02-23",2530.0,2530.0,2530.0,2530.0,0],["2026-02-24",2530.0,2530.0,2530.0,2530.0,0],["2026-02-25",2530.0,2530.0,2530.0,2530.0,0],["2026-02-26",2530.0,2530.0,2530.0,2530.0,0],["2026-02-27",2530.0,2530.0,2530.0,2530.0,0],["2026-03-02",2530.0,2530.0,2530.0,2530.0,0],["2026-03-03",2530.0,2530.0,2530.0,2530.0,0],["2026-03-04",2530.0,2530.0,2530.0,2530.0,0],["2026-03-05",2530.0,2530.0,2530.0,2530.0,0],["2026-03-06",2530.0,2530.0,2530.0,2530.0,0],["2026-03-09",2530.0,2530.0,2530.0,2530.0,0],["2026-03-10",2530.0,2530.0,2530.0,2530.0,0],["2026-03-11",2530.0,2530.0,2530.0,2530.0,0],["2026-03-12",2530.0,2530.0,2530.0,2530.0,0],["2026-03-13",2530.0,2530.0,2530.0,2530.0,0],["2026-03-16",2530.0,2530.0,2530.0,2530.0,0],["2026-03-17",2530.0,2530.0,2530.0,2530.0,0],["2026-03-18",2530.0,2530.0,2530.0,2530.0,0],["2026-03-19",2530.0,2530.0,2530.0,2530.0,0],["2026-03-20",2530.0,2530.0,2530.0,2530.0,0],["2026-03-23",2530.0,2530.0,2530.0,2530.0,0],["2026-03-24",2530.0,2530.0,2530.0,2530.0,0],["2026-03-25",2530.0,2530.0,2530.0,2530.0,0],["2026-03-26",2530.0,2530.0,2530.0,2530.0,0],["2026-03-27",2530.0,2530.0,2530.0,2530.0,0],["2026-03-30",2530.0,2530.0,2530.0,2530.0,0],["2026-03-31",2530.0,2530.0,2530.0,2530.0,0],["2026-04-01",2530.0,2530.0,2530.0,2530.0,0],["2026-04-02",2530.0,2530.0,2530.0,2530.0,0],["2026-04-03",2530.0,2530.0,2530.0,2530.0,0],["2026-04-06",2530.0,2530.0,2530.0,2530.0,0],["2026-04-07",2530.0,2530.0,2530.0,2530.0,0],["2026-04-08",2530.0,2530.0,2530.0,2530.0,0],["2026-04-09",2530.0,2530.0,2530.0,2530.0,0],["2026-04-10",2530.0,2530.0,2530.0,2530.0,0],["2026-04-13",2530.0,2530.0,2530.0,2530.0,0],["2026-04-14",2530.0,2530.0,2530.0,2530.0,0],["2026-04-15",2530.0,2530.0,2530.0,2530.0,0],["2026-04-16",2530.0,2530.0,2530.0,2530.0,0],["2026-04-17",2530.0,2530.0,2530.0,2530.0,0],["2026-04-20",2530.0,2530.0,2530.0,2530.0,0],["2026-04-21",2530.0,2530.0,2530.0,2530.0,0],["2026-04-22",2530.0,2530.0,2530.0,2530.0,0],["2026-04-23",2530.0,2530.0,2530.0,2530.0,0],["2026-04-24",2530.0,2530.0,2530.0,2530.0,0],["2026-04-28",2530.0,2530.0,2530.0,2530.0,0],["2026-04-29",2530.0,2530.0,2530.0,2530.0,0],["2026-05-04",2530.0,2530.0,2530.0,2530.0,0],["2026-05-05",2530.0,2530.0,2530.0,2530.0,0],["2026-05-06",2530.0,2530.0,2530.0,2530.0,0],["2026-05-07",2530.0,2530.0,2530.0,2530.0,0],["2026-05-08",2530.0,2530.0,2530.0,2530.0,0],["2026-05-11",2530.0,2530.0,2530.0,2530.0,0],["2026-05-12",2530.0,2530.0,2530.0,2530.0,0],["2026-05-13",2530.0,2530.0,2530.0,2530.0,0],["2026-05-14",2530.0,2530.0,2530.0,2530.0,0],["2026-05-15",2530.0,2530.0,2530.0,2530.0,0],["2026-05-18",2530.0,2530.0,2530.0,2530.0,0],["2026-05-19",2530.0,2530.0,2530.0,2530.0,0],["2026-05-20",2530.0,2530.0,2530.0,2530.0,0],["2026-05-21",2530.0,2530.0,2530.0,2530.0,0],["2026-05-22",2530.0,2530.0,2530.0,2530.0,0],["2026-05-25",2530.0,2530.0,2530.0,2530.0,0],["2026-05-26",2530.0,2530.0,2530.0,2530.0,0],["2026-05-27",2530.0,2530.0,2530.0,2530.0,0],["2026-05-28",2530.0,2530.0,2530.0,2530.0,0],["2026-05-29",2530.0,2530.0,2530.0,2530.0,0],["2026-06-01",2530.0,2530.0,2530.0,2530.0,0],["2026-06-02",2530.0,2530.0,2530.0,2530.0,0],["2026-06-03",2530.0,2530.0,2530.0,2530.0,0],["2026-06-04",2530.0,2530.0,2530.0,2530.0,0],["2026-06-05",2530.0,2530.0,2530.0,2530.0,0],["2026-06-08",2530.0,2530.0,2530.0,2530.0,0],["2026-06-09",2530.0,2530.0,2530.0,2530.0,0],["2026-06-10",2530.0,2530.0,2530.0,2530.0,0],["2026-06-11",2530.0,2530.0,2530.0,2530.0,0],["2026-06-12",2530.0,2530.0,2530.0,2530.0,0],["2026-06-15",2530.0,2530.0,2530.0,2530.0,0],["2026-06-16",2530.0,2530.0,2530.0,2530.0,0],["2026-06-17",2530.0,2530.0,2530.0,2530.0,0],["2026-06-18",2530.0,2530.0,2530.0,2530.0,0],["2026-06-19",2530.0,2530.0,2530.0,2530.0,0],["2026-06-22",2530.0,2530.0,2530.0,2530.0,0],["2026-06-23",2530.0,2530.0,2530.0,2530.0,0],["2026-06-24",2530.0,2530.0,2530.0,2530.0,0],["2026-06-25",2530.0,2530.0,2530.0,2530.0,0],["2026-06-26",2530.0,2530.0,2530.0,2530.0,0],["2026-06-29",2530.0,2530.0,2530.0,2530.0,0],["2026-06-30",2530.0,2530.0,2530.0,2530.0,0],["2026-07-01",2530.0,2530.0,2530.0,2530.0,0],["2026-07-02",2530.0,2530.0,2530.0,2530.0,0],["2026-07-03",2530.0,2530.0,2530.0,2530.0,0],["2026-07-06",2530.0,2530.0,2530.0,2530.0,0],["2026-07-07",2530.0,2530.0,2530.0,2530.0,0],["2026-07-08",2530.0,2530.0,2530.0,2530.0,0],["2026-07-09",2530.0,2530.0,2530.0,2530.0,0],["2026-07-10",2530.0,2530.0,2530.0,2530.0,0],["2026-07-13",2530.0,2530.0,2530.0,2530.0,0],["2026-07-14",2530.0,2530.0,2530.0,2530.0,0],["2026-07-24",2500.0,2500.0,2500.0,2500.0,0],["2026-07-27",2500.0,2500.0,2500.0,2500.0,0],["2026-07-28",2500.0,2500.0,2500.0,2500.0,0],["2026-07-29",2500.0,2500.0,2500.0,2500.0,0],["2026-07-30",2500.0,2500.0,2500.0,2500.0,0],["2026-07-31",2500.0,2500.0,2500.0,2500.0,0],["2026-08-03",2500.0,2500.0,2500.0,2500.0,0],["2026-08-04",2500.0,2500.0,2500.0,2500.0,0],["2026-08-05",2500.0,2500.0,2500.0,2500.0,0],["2026-08-06",2500.0,2500.0,2500.0,2500.0,0],["2026-08-07",2500.0,2500.0,2500.0,2500.0,0],["2026-08-10",2500.0,2500.0,2500.0,2500.0,0],["2026-08-11",2500.0,2500.0,2500.0,2500.0,0],["2026-08-12",2500.0,2500.0,2500.0,2500.0,0],["2026-08-13",2500.0,2500.0,2500.0,2500.0,0],["2026-08-14",2500.0,2500.0,2500.0,2500.0,0],["2026-08-17",2500.0,2500.0,2500.0,2500.0,0],["2026-08-18",2500.0,2500.0,2500.0,2500.0,0]]}