{"sym":"BID","index":false,"bars":[["2014-01-24",7531.33,7729.52,7333.14,7452.05,8417060],["2014-01-27",7412.41,7452.05,7174.58,7293.5,3240910],["2014-02-06",7214.22,7253.86,6976.39,6976.39,959590],["2014-02-07",6897.11,6936.75,6540.37,6580.0,2987600],["2014-02-10",6540.37,6817.84,6421.45,6738.56,4072090],["2014-02-11",6817.84,6817.84,6698.92,6698.92,1938480],["2014-02-12",6659.28,6698.92,6619.64,6659.28,1176180],["2014-02-13",6659.28,6698.92,6580.0,6580.0,2156140],["2014-02-14",6659.28,6738.56,6580.0,6659.28,1489380],["2014-02-17",6698.92,6698.92,6580.0,6619.64,1173560],["2014-02-18",6619.64,6619.64,6580.0,6580.0,1861540],["2014-02-19",6619.64,6659.28,6540.37,6580.0,2988120],["2014-02-20",6619.64,6817.84,6580.0,6698.92,3243650],["2014-02-21",6659.28,6659.28,6619.64,6619.64,903040],["2014-02-24",6659.28,6659.28,6580.0,6619.64,833430],["2014-02-25",6580.0,6619.64,6540.37,6619.64,1249150],["2014-02-26",6619.64,6698.92,6580.0,6619.64,1399670],["2014-02-27",6619.64,6897.11,6619.64,6698.92,3731900],["2014-02-28",6659.28,6738.56,6659.28,6738.56,1154560],["2014-03-03",6698.92,6738.56,6619.64,6619.64,954830],["2014-03-04",6580.0,6619.64,6540.37,6580.0,1551740],["2014-03-05",6619.64,6659.28,6580.0,6580.0,737090],["2014-03-06",6580.0,6619.64,6540.37,6580.0,768340],["2014-03-07",6580.0,6619.64,6580.0,6580.0,773450],["2014-03-10",6580.0,6659.28,6580.0,6619.64,957770],["2014-03-11",6580.0,6619.64,6580.0,6580.0,752790],["2014-03-12",6580.0,6619.64,6540.37,6540.37,979430],["2014-03-13",6580.0,6580.0,6500.73,6540.37,806950],["2014-03-14",6580.0,6619.64,6500.73,6580.0,924510],["2014-03-17",6580.0,6619.64,6540.37,6580.0,989350],["2014-03-18",6580.0,6698.92,6540.37,6659.28,3097860],["2014-03-19",6698.92,6897.11,6698.92,6897.11,5624790],["2014-03-20",6936.75,7134.94,6936.75,7016.03,3325420],["2014-03-21",6936.75,7055.67,6936.75,6936.75,1236010],["2014-03-24",7016.03,7134.94,6976.39,6976.39,2558010],["2014-03-25",7016.03,7016.03,6817.84,6817.84,2051430],["2014-03-26",6857.47,6857.47,6619.64,6659.28,2030920],["2014-03-27",6698.92,6698.92,6619.64,6659.28,1046180],["2014-03-28",6659.28,6738.56,6659.28,6738.56,713160],["2014-03-31",6778.2,6778.2,6659.28,6659.28,831760],["2014-04-01",6698.92,6698.92,6580.0,6619.64,1701600],["2014-04-02",6619.64,6659.28,6540.37,6619.64,1217110],["2014-04-03",6619.64,6698.92,6580.0,6659.28,519700],["2014-04-04",6698.92,6698.92,6619.64,6698.92,608360],["2014-04-07",6659.28,6698.92,6619.64,6659.28,441790],["2014-04-08",6659.28,6698.92,6619.64,6619.64,515610],["2014-04-10",6619.64,6659.28,6619.64,6619.64,485550],["2014-04-11",6580.0,6619.64,6540.37,6580.0,670380],["2014-04-14",6619.64,6659.28,6580.0,6619.64,414100],["2014-04-15",6580.0,6619.64,6540.37,6540.37,480360],["2014-04-16",6540.37,6540.37,6262.9,6342.17,1065090],["2014-04-17",6342.17,6500.73,6342.17,6381.81,681040],["2014-04-18",6381.81,6421.45,6302.53,6302.53,763370],["2014-04-21",6302.53,6302.53,6104.34,6143.98,565920],["2014-04-22",6104.34,6262.9,6064.7,6262.9,609160],["2014-04-23",6302.53,6302.53,6183.62,6262.9,217960],["2014-04-24",6223.26,6302.53,6223.26,6302.53,288090],["2014-04-25",6223.26,6342.17,6223.26,6223.26,596240],["2014-04-28",6223.26,6262.9,6183.62,6223.26,336220],["2014-04-29",6223.26,6262.9,6223.26,6262.9,202970],["2014-05-05",6302.53,6302.53,6143.98,6183.62,301760],["2014-05-06",6143.98,6183.62,5985.43,6025.06,479520],["2014-05-07",6025.06,6183.62,6025.06,6143.98,274120],["2014-05-08",6064.7,6064.7,5747.59,5787.23,1515840],["2014-05-09",5707.96,5866.51,5707.96,5866.51,308830],["2014-05-12",5826.87,5826.87,5470.12,5549.4,520700],["2014-05-13",5351.21,5628.68,5351.21,5589.04,695610],["2014-05-14",5549.4,5866.51,5549.4,5826.87,473470],["2014-05-15",5866.51,5866.51,5509.76,5628.68,636940],["2014-05-16",5628.68,5787.23,5589.04,5787.23,333670],["2014-05-19",5707.96,5826.87,5707.96,5747.59,357580],["2014-05-20",5747.59,5826.87,5707.96,5826.87,181780],["2014-05-21",5787.23,5945.79,5707.96,5906.15,604540],["2014-05-22",5906.15,5906.15,5787.23,5787.23,233070],["2014-05-23",5826.87,5826.87,5747.59,5826.87,163360],["2014-05-26",5747.59,5826.87,5747.59,5787.23,103450],["2014-05-27",5787.23,5945.79,5787.23,5945.79,445140],["2014-05-28",5945.79,5945.79,5866.51,5906.15,404820],["2014-05-29",5866.51,5945.79,5866.51,5906.15,423040],["2014-05-30",5866.51,5906.15,5826.87,5866.51,192420],["2014-06-02",5866.51,5866.51,5747.59,5787.23,278960],["2014-06-03",5747.59,5826.87,5747.59,5747.59,168500],["2014-06-04",5747.59,5787.23,5668.32,5747.59,157450],["2014-06-05",5747.59,5747.59,5668.32,5747.59,54870],["2014-06-06",5707.96,5787.23,5707.96,5787.23,91870],["2014-06-09",5787.23,5826.87,5707.96,5747.59,162110],["2014-06-10",5747.59,5866.51,5707.96,5826.87,216450],["2014-06-11",5826.87,5826.87,5747.59,5826.87,361280],["2014-06-12",5826.87,5906.15,5826.87,5906.15,454450],["2014-06-13",5866.51,5945.79,5826.87,5906.15,507030],["2014-06-16",5906.15,5945.79,5866.51,5906.15,343780],["2014-06-17",5906.15,5945.79,5866.51,5906.15,241630],["2014-06-18",5906.15,5945.79,5866.51,5906.15,427080],["2014-06-19",5866.51,5906.15,5787.23,5906.15,310390],["2014-06-20",5866.51,5906.15,5826.87,5826.87,136260],["2014-06-23",5826.87,5906.15,5826.87,5906.15,210760],["2014-06-24",5866.51,5945.79,5866.51,5945.79,317550],["2014-06-25",5906.15,5945.79,5866.51,5945.79,282130],["2014-06-26",5906.15,6064.7,5866.51,5985.43,561760],["2014-06-27",5945.79,6025.06,5945.79,6025.06,295440],["2014-06-30",6025.06,6025.06,5945.79,6025.06,259480],["2014-07-01",5985.43,5985.43,5945.79,5985.43,375930],["2014-07-02",5985.43,6064.7,5945.79,6025.06,650420],["2014-07-03",6025.06,6064.7,5985.43,6025.06,391260],["2014-07-04",6025.06,6025.06,5985.43,6025.06,206750],["2014-07-07",5985.43,6025.06,5945.79,5945.79,252570],["2014-07-08",5945.79,5985.43,5866.51,5866.51,284940],["2014-07-09",5866.51,5985.43,5866.51,5945.79,304900],["2014-07-10",5945.79,5945.79,5866.51,5866.51,344960],["2014-07-11",5906.15,5906.15,5866.51,5906.15,117230],["2014-07-14",5866.51,5906.15,5826.87,5866.51,82990],["2014-07-15",5866.51,5906.15,5826.87,5906.15,355370],["2014-07-16",5945.79,5945.79,5906.15,5906.15,356200],["2014-07-17",5906.15,5945.79,5866.51,5906.15,103650],["2014-07-18",5945.79,5945.79,5906.15,5945.79,347570],["2014-07-21",5906.15,5945.79,5866.51,5906.15,126260],["2014-07-22",5866.51,5906.15,5826.87,5866.51,95750],["2014-07-23",5906.15,5906.15,5826.87,5826.87,142650],["2014-07-24",5826.87,5906.15,5826.87,5866.51,185940],["2014-07-25",5866.51,6223.26,5866.51,6064.7,1736770],["2014-07-28",6064.7,6104.34,5985.43,6064.7,450520],["2014-07-29",6104.34,6104.34,5985.43,5985.43,242380],["2014-07-30",5985.43,6104.34,5945.79,6025.06,1349570],["2014-07-31",6025.06,6064.7,5985.43,6025.06,356880],["2014-08-01",6025.06,6104.34,6025.06,6064.7,406370],["2014-08-04",6064.7,6262.9,6064.7,6223.26,1466890],["2014-08-05",6223.26,6262.9,6183.62,6223.26,730130],["2014-08-06",6223.26,6223.26,6143.98,6183.62,278630],["2014-08-07",6143.98,6223.26,6143.98,6183.62,603770],["2014-08-08",6288.43,6288.43,6120.73,6204.58,899050],["2014-08-11",6162.66,6204.58,6078.81,6078.81,256040],["2014-08-12",6078.81,6078.81,5994.97,6036.89,252780],["2014-08-13",5994.97,6078.81,5953.04,6078.81,329460],["2014-08-14",6036.89,6120.73,5994.97,5994.97,261390],["2014-08-15",6036.89,6036.89,5953.04,5953.04,202100],["2014-08-18",5911.12,5953.04,5785.35,5827.27,721730],["2014-08-19",5827.27,5869.2,5827.27,5827.27,343930],["2014-08-20",5827.27,5869.2,5827.27,5869.2,370800],["2014-08-21",5911.12,5953.04,5827.27,5953.04,475540],["2014-08-22",5953.04,5953.04,5827.27,5827.27,585500],["2014-08-25",5869.2,5869.2,5827.27,5827.27,313870],["2014-08-26",5869.2,5911.12,5827.27,5911.12,367320],["2014-08-27",5911.12,5911.12,5827.27,5827.27,227180],["2014-08-28",5827.27,5869.2,5827.27,5869.2,202330],["2014-08-29",5869.2,6246.5,5827.27,6246.5,2090500],["2014-09-03",6246.5,6330.35,6120.73,6162.66,593880],["2014-09-04",6120.73,6204.58,6036.89,6078.81,390050],["2014-09-05",6036.89,6078.81,5953.04,6036.89,739480],["2014-09-08",6036.89,6036.89,5953.04,5953.04,846120],["2014-09-09",5953.04,5994.97,5869.2,5953.04,399870],["2014-09-10",5911.12,5953.04,5869.2,5911.12,252240],["2014-09-11",5953.04,5953.04,5869.2,5911.12,209860],["2014-09-12",5911.12,5953.04,5869.2,5911.12,250500],["2014-09-15",5911.12,5953.04,5827.27,5869.2,392500],["2014-09-16",5869.2,5869.2,5785.35,5827.27,473890],["2014-09-17",5827.27,5869.2,5785.35,5827.27,434550],["2014-09-18",5869.2,5869.2,5785.35,5827.27,221490],["2014-09-19",5827.27,5869.2,5785.35,5827.27,225530],["2014-09-22",5827.27,5869.2,5785.35,5785.35,354320],["2014-09-23",5785.35,5827.27,5743.43,5785.35,269030],["2014-09-24",5785.35,5827.27,5743.43,5743.43,206180],["2014-09-25",5785.35,5869.2,5743.43,5827.27,335400],["2014-09-26",5827.27,5869.2,5785.35,5785.35,97740],["2014-09-29",5785.35,5869.2,5785.35,5827.27,368070],["2014-09-30",5827.27,5827.27,5743.43,5785.35,230550],["2014-10-01",5785.35,5827.27,5785.35,5785.35,250860],["2014-10-02",5785.35,5827.27,5785.35,5827.27,343140],["2014-10-03",5827.27,5869.2,5785.35,5827.27,108820],["2014-10-06",5827.27,5827.27,5785.35,5827.27,288640],["2014-10-07",5827.27,5827.27,5785.35,5785.35,258270],["2014-10-08",5785.35,5785.35,5701.51,5743.43,669460],["2014-10-09",5743.43,5785.35,5701.51,5743.43,433470],["2014-10-10",5743.43,5743.43,5701.51,5701.51,423660],["2014-10-13",5743.43,5743.43,5617.66,5659.58,302560],["2014-10-14",5701.51,5701.51,5575.74,5575.74,257940],["2014-10-15",5575.74,5617.66,5533.81,5575.74,272660],["2014-10-16",5575.74,5617.66,5491.89,5491.89,221660],["2014-10-17",5491.89,5533.81,5408.05,5491.89,414390],["2014-10-20",5533.81,5533.81,5449.97,5533.81,100900],["2014-10-21",5491.89,5533.81,5491.89,5533.81,155550],["2014-10-22",5533.81,5575.74,5491.89,5533.81,159840],["2014-10-23",5533.81,5533.81,5449.97,5491.89,311540],["2014-10-24",5449.97,5533.81,5449.97,5449.97,127540],["2014-10-27",5408.05,5449.97,5282.28,5282.28,353810],["2014-10-28",5282.28,5324.2,5282.28,5324.2,359750],["2014-10-29",5324.2,5408.05,5324.2,5366.12,189190],["2014-10-30",5408.05,5408.05,5324.2,5366.12,69700],["2014-10-31",5366.12,5659.58,5324.2,5659.58,372750],["2014-11-03",5617.66,5659.58,5533.81,5533.81,419180],["2014-11-04",5533.81,5533.81,5449.97,5449.97,109060],["2014-11-05",5449.97,5491.89,5408.05,5408.05,133390],["2014-11-06",5449.97,5533.81,5449.97,5491.89,237440],["2014-11-07",5491.89,5533.81,5449.97,5491.89,148180],["2014-11-10",5491.89,5533.81,5491.89,5491.89,113490],["2014-11-11",5491.89,5533.81,5449.97,5449.97,116250],["2014-11-12",5491.89,5491.89,5449.97,5449.97,124110],["2014-11-13",5491.89,5533.81,5449.97,5533.81,139390],["2014-11-14",5533.81,5533.81,5449.97,5449.97,223700],["2014-11-17",5533.81,5533.81,5449.97,5533.81,258110],["2014-11-18",5449.97,5533.81,5449.97,5491.89,244260],["2014-11-19",5449.97,5491.89,5449.97,5491.89,104150],["2014-11-20",5491.89,5491.89,5449.97,5449.97,140250],["2014-11-21",5449.97,5491.89,5449.97,5449.97,347440],["2014-11-24",5449.97,5449.97,5366.12,5408.05,202960],["2014-11-25",5408.05,5449.97,5408.05,5408.05,150970],["2014-11-26",5408.05,5449.97,5366.12,5366.12,274110],["2014-11-27",5366.12,5366.12,5282.28,5324.2,361890],["2014-11-28",5324.2,5366.12,5324.2,5324.2,188610],["2014-12-01",5324.2,5408.05,5324.2,5408.05,97520],["2014-12-02",5408.05,5491.89,5324.2,5491.89,495640],["2014-12-03",5449.97,5491.89,5408.05,5491.89,213520],["2014-12-04",5491.89,5701.51,5449.97,5575.74,801550],["2014-12-05",5575.74,5659.58,5533.81,5617.66,434010],["2014-12-08",5617.66,5617.66,5533.81,5533.81,220750],["2014-12-09",5533.81,5533.81,5366.12,5408.05,428590],["2014-12-10",5408.05,5533.81,5324.2,5449.97,458660],["2014-12-11",5449.97,5533.81,5408.05,5491.89,310500],["2014-12-12",5491.89,5575.74,5491.89,5491.89,188780],["2014-12-15",5491.89,5533.81,5491.89,5491.89,124110],["2014-12-16",5449.97,5491.89,5408.05,5408.05,197950],["2014-12-17",5366.12,5449.97,5240.35,5324.2,373740],["2014-12-18",5366.12,5408.05,5324.2,5408.05,72360],["2014-12-19",5408.05,5449.97,5324.2,5408.05,51430],["2014-12-22",5408.05,5533.81,5408.05,5491.89,364470],["2014-12-23",5491.89,5533.81,5449.97,5491.89,146840],["2014-12-24",5449.97,5491.89,5408.05,5449.97,92620],["2014-12-25",5408.05,5449.97,5366.12,5449.97,102730],["2014-12-26",5449.97,5449.97,5366.12,5366.12,84170],["2014-12-29",5408.05,5449.97,5324.2,5324.2,86380],["2014-12-30",5324.2,5408.05,5324.2,5408.05,128410],["2014-12-31",5408.05,5491.89,5324.2,5324.2,694120],["2015-01-05",5408.05,5449.97,5408.05,5408.05,66380],["2015-01-06",5366.12,5575.74,5366.12,5533.81,403170],["2015-01-07",5533.81,5701.51,5491.89,5701.51,830630],["2015-01-08",5701.51,5785.35,5617.66,5701.51,798240],["2015-01-09",5701.51,6078.81,5701.51,6078.81,3291280],["2015-01-12",6288.43,6498.04,6246.5,6498.04,3509140],["2015-01-13",6539.96,6917.27,6539.96,6875.34,4239540],["2015-01-14",6791.5,7084.96,6665.73,6833.42,3626720],["2015-01-15",6833.42,7084.96,6833.42,6875.34,3854730],["2015-01-16",6917.27,7001.11,6791.5,6791.5,2253150],["2015-01-19",6917.27,7043.04,6791.5,6875.34,3218140],["2015-01-20",6833.42,6875.34,6707.65,6791.5,1468560],["2015-01-21",6791.5,6833.42,6581.88,6581.88,1726690],["2015-01-22",6581.88,7001.11,6456.12,7001.11,4915010],["2015-01-23",7210.73,7420.34,7168.8,7294.57,5685560],["2015-01-26",7294.57,7378.42,7210.73,7294.57,2805130],["2015-01-27",7252.65,7546.11,7168.8,7294.57,6307270],["2015-01-28",7294.57,7797.65,7294.57,7797.65,7664440],["2015-01-29",7755.72,7881.49,7504.19,7629.96,4488270],["2015-01-30",7546.11,7588.03,7294.57,7336.5,4223660],["2015-02-02",7294.57,7420.34,7210.73,7210.73,2416500],["2015-02-03",7336.5,7336.5,6707.65,6707.65,4755860],["2015-02-04",6581.88,6665.73,6330.35,6581.88,4557400],["2015-02-05",6623.81,6917.27,6623.81,6875.34,1889090],["2015-02-06",6917.27,7294.57,6833.42,7294.57,2719610],["2015-02-09",7210.73,7420.34,7168.8,7252.65,4560560],["2015-02-10",7462.26,7588.03,7378.42,7504.19,3685400],["2015-02-11",7462.26,7629.96,7420.34,7588.03,2092460],["2015-02-12",7588.03,7629.96,7336.5,7462.26,2683000],["2015-02-13",7462.26,7588.03,7336.5,7462.26,2237110],["2015-02-24",7588.03,7797.65,7546.11,7755.72,2854540],["2015-02-25",7881.49,8049.18,7713.8,7755.72,6844330],["2015-02-26",7755.72,7965.34,7755.72,7923.42,2272350],["2015-02-27",7923.42,8007.26,7755.72,7797.65,2218430],["2015-03-02",7713.8,7839.57,7671.88,7755.72,2521900],["2015-03-03",7755.72,7881.49,7755.72,7797.65,2232810],["2015-03-04",7797.65,7839.57,7671.88,7797.65,3163180],["2015-03-05",7797.65,7839.57,7588.03,7588.03,2812950],["2015-03-06",7546.11,7839.57,7504.19,7755.72,3674670],["2015-03-09",7755.72,7797.65,7546.11,7588.03,1781020],["2015-03-10",7546.11,7713.8,7546.11,7671.88,1700740],["2015-03-11",7588.03,7797.65,7588.03,7671.88,1830980],["2015-03-12",7671.88,7755.72,7671.88,7713.8,1312200],["2015-03-13",7755.72,7881.49,7755.72,7797.65,2433590],["2015-03-16",7755.72,7797.65,7671.88,7671.88,1545610],["2015-03-17",7671.88,7755.72,7629.96,7671.88,1330420],["2015-03-18",7629.96,7671.88,7504.19,7546.11,2495840],["2015-03-19",7588.03,7629.96,7378.42,7420.34,1960330],["2015-03-20",7378.42,7546.11,7378.42,7504.19,1263340],["2015-03-23",7504.19,7588.03,7210.73,7252.65,1769900],["2015-03-24",7168.8,7210.73,7001.11,7210.73,2786500],["2015-03-25",7252.65,7378.42,7168.8,7294.57,1102480],["2015-03-26",7210.73,7546.11,7210.73,7462.26,2105980],["2015-03-27",7504.19,7546.11,7378.42,7420.34,1477530],["2015-03-30",7420.34,7462.26,7252.65,7252.65,1583880],["2015-03-31",7168.8,7462.26,7168.8,7378.42,1169760],["2015-04-01",7378.42,7420.34,7252.65,7252.65,1268780],["2015-04-02",7336.5,7504.19,7252.65,7504.19,1271640],["2015-04-03",7504.19,7546.11,7420.34,7462.26,1450020],["2015-04-06",7462.26,7504.19,7420.34,7462.26,569590],["2015-04-07",7420.34,7713.8,7420.34,7713.8,2636680],["2015-04-08",7713.8,7797.65,7671.88,7755.72,910500],["2015-04-09",7713.8,7923.42,7713.8,7923.42,2454430],["2015-04-10",7881.49,8091.11,7881.49,7965.34,3852170],["2015-04-13",7965.34,8049.18,7839.57,7965.34,1486590],["2015-04-14",7965.34,8133.03,7923.42,7965.34,5097900],["2015-04-15",7881.49,8007.26,7881.49,7965.34,2069480],["2015-04-16",7965.34,8258.8,7965.34,8216.88,4920810],["2015-04-17",8216.88,8300.72,8091.11,8091.11,2686790],["2015-04-20",8049.18,8091.11,7965.34,8007.26,1304590],["2015-04-21",7965.34,8091.11,7881.49,7881.49,2204810],["2015-04-22",7881.49,7965.34,7713.8,7797.65,2705440],["2015-04-23",7839.57,7881.49,7713.8,7797.65,1127420],["2015-04-24",7839.57,7965.34,7839.57,7965.34,684920],["2015-04-27",7965.34,8049.18,7881.49,7881.49,950380],["2015-05-04",7881.49,7881.49,7336.5,7336.5,1881900],["2015-05-05",7420.34,7588.03,7168.8,7546.11,1981420],["2015-05-06",7546.11,7629.96,7378.42,7462.26,761530],["2015-05-07",7378.42,7755.72,7378.42,7713.8,771260],["2015-05-08",7900.21,7988.98,7767.06,7944.59,1376640],["2015-05-11",7944.59,7988.98,7855.83,7855.83,465380],["2015-05-12",7855.83,7900.21,7589.53,7767.06,1428100],["2015-05-13",7767.06,7811.44,7545.15,7678.29,1621480],["2015-05-14",7678.29,7855.83,7589.53,7767.06,804260],["2015-05-15",7811.44,7855.83,7678.29,7678.29,1013200],["2015-05-18",7678.29,7722.68,7545.15,7589.53,677080],["2015-05-19",7678.29,7722.68,7589.53,7678.29,481540],["2015-05-20",7678.29,7944.59,7678.29,7900.21,1103900],["2015-05-21",7944.59,8033.36,7900.21,7900.21,984730],["2015-05-22",7900.21,8166.51,7900.21,8122.13,1889170],["2015-05-25",8077.74,8299.66,8077.74,8255.28,1170460],["2015-05-26",8255.28,8565.96,8210.89,8521.58,2855890],["2015-05-27",8477.19,8832.26,8432.81,8654.73,2260150],["2015-05-28",8699.11,9187.32,8610.34,9009.79,3016040],["2015-05-29",8965.41,9187.32,8876.64,8965.41,2213330],["2015-06-01",8965.41,9586.77,8832.26,9276.09,2520640],["2015-06-02",9276.09,9719.92,9098.56,9142.94,3699620],["2015-06-03",9187.32,9409.24,8965.41,9142.94,1709380],["2015-06-04",9142.94,9364.86,9054.17,9142.94,2761430],["2015-06-05",9098.56,9719.92,9098.56,9675.54,2937100],["2015-06-08",9897.46,10030.6,9675.54,9675.54,2974130],["2015-06-09",9675.54,9764.31,9320.47,9409.24,3117630],["2015-06-10",9409.24,9453.62,9142.94,9409.24,2616750],["2015-06-11",9498.01,9631.16,9320.47,9498.01,1522590],["2015-06-12",9498.01,9586.77,9364.86,9409.24,1291230],["2015-06-15",9453.62,9764.31,9409.24,9764.31,2040050],["2015-06-16",9853.07,9941.84,9542.39,9542.39,1682910],["2015-06-17",9409.24,9631.16,9364.86,9542.39,1396270],["2015-06-18",9542.39,9631.16,9453.62,9453.62,697040],["2015-06-19",9586.77,9853.07,9542.39,9675.54,1947610],["2015-06-22",9675.54,9986.22,9675.54,9986.22,3260090],["2015-06-23",9986.22,10119.37,9897.46,10074.99,1958010],["2015-06-24",10030.6,10074.99,9941.84,10030.6,1836700],["2015-06-25",9986.22,10119.37,9808.69,10074.99,1806650],["2015-06-26",10074.99,10074.99,9542.39,9542.39,2965660],["2015-06-29",9453.62,9897.46,9409.24,9853.07,2151360],["2015-06-30",9764.31,10074.99,9764.31,9808.69,2042130],["2015-07-01",9853.07,9897.46,9631.16,9719.92,1437650],["2015-07-02",9675.54,10385.67,9675.54,10385.67,4039430],["2015-07-03",10651.97,11095.8,10430.05,10918.27,2702600],["2015-07-06",11051.42,11362.1,10962.65,11228.95,2877760],["2015-07-07",11228.95,11983.47,10962.65,11850.32,3130440],["2015-07-08",11672.78,12161.0,11140.19,11495.25,4433040],["2015-07-09",11184.57,11628.4,11140.19,11228.95,6020132],["2015-07-10",11406.48,11495.25,11228.95,11406.48,3914560],["2015-07-13",11406.48,11628.4,11184.57,11450.87,2417630],["2015-07-14",11406.48,11939.08,11317.72,11717.17,3092980],["2015-07-15",11761.55,11939.08,11450.87,11539.63,2917830],["2015-07-16",11450.87,11539.63,11228.95,11450.87,1999870],["2015-07-17",11406.48,11450.87,11273.33,11273.33,1601570],["2015-07-20",11095.8,11228.95,10873.89,11095.8,2687400],["2015-07-21",11095.8,11273.33,11007.04,11095.8,2000630],["2015-07-22",11007.04,11717.17,11007.04,11717.17,1888170],["2015-07-23",11761.55,11894.7,11495.25,11495.25,3037270],["2015-07-24",11495.25,11584.02,11362.1,11406.48,1457980],["2015-07-27",11362.1,11761.55,11362.1,11672.78,1747310],["2015-07-28",11672.78,11850.32,11539.63,11539.63,1836300],["2015-07-29",11628.4,11717.17,11406.48,11450.87,1850030],["2015-07-30",11450.87,11584.02,11362.1,11495.25,1024140],["2015-07-31",11628.4,11717.17,11317.72,11317.72,1560060],["2015-08-03",11228.95,11228.95,10785.12,11051.42,3550470],["2015-08-04",11051.42,11095.8,10474.44,10518.82,3000080],["2015-08-05",10563.2,10785.12,10563.2,10696.35,1689600],["2015-08-06",10740.74,10785.12,10252.52,10385.67,2485570],["2015-08-07",10385.67,10474.44,10208.14,10385.67,1370750],["2015-08-10",10385.67,10607.59,10341.29,10607.59,741270],["2015-08-11",10651.97,11140.19,10607.59,10873.89,2912710],["2015-08-12",10740.74,10829.5,10563.2,10607.59,1738480],["2015-08-13",10607.59,10607.59,10208.14,10208.14,2592400],["2015-08-14",10268.05,10593.28,10175.13,10407.44,1208870],["2015-08-17",10360.97,10407.44,9710.51,9756.97,2910110],["2015-08-18",9664.05,10221.59,9571.12,10221.59,2133850],["2015-08-19",9803.43,10453.9,9803.43,10221.59,1307770],["2015-08-20",9989.28,10268.05,9849.89,9942.82,1230380],["2015-08-21",9664.05,9942.82,9292.35,9849.89,2601620],["2015-08-24",9849.89,9849.89,9199.43,9199.43,3940300],["2015-08-25",8827.74,9571.12,8827.74,9478.2,2327500],["2015-08-26",9478.2,10128.67,9478.2,10128.67,1858500],["2015-08-27",10360.97,10546.82,10268.05,10500.36,2686570],["2015-08-28",10500.36,10825.59,10453.9,10825.59,2490750],["2015-08-31",10825.59,10872.05,10593.28,10779.13,1706340],["2015-09-01",10686.21,11011.44,10639.74,10964.98,1832720],["2015-09-03",10964.98,10964.98,10639.74,10825.59,1626640],["2015-09-04",10686.21,10918.52,10686.21,10686.21,916910],["2015-09-07",10964.98,11290.21,10872.05,11057.9,2195310],["2015-09-08",11057.9,11801.29,11057.9,11801.29,4291870],["2015-09-09",12312.37,12312.37,11940.67,11987.14,3089190],["2015-09-10",11754.83,12033.6,11708.37,11801.29,1899900],["2015-09-11",11754.83,11894.21,11568.98,11615.44,1972310],["2015-09-14",12405.29,12405.29,12405.29,12405.29,1476100],["2015-09-15",13241.6,13241.6,12916.37,13241.6,9105340],["2015-09-16",12358.83,12358.83,12358.83,12358.83,130560],["2015-09-17",11522.52,11522.52,11522.52,11522.52,277170],["2015-09-18",10732.67,11522.52,10732.67,11383.13,6916750],["2015-09-21",11383.13,11615.44,11150.82,11522.52,761850],["2015-09-22",11522.52,11568.98,11336.67,11429.59,893470],["2015-09-23",11197.29,11290.21,11057.9,11243.75,2461020],["2015-09-24",11290.21,11383.13,11104.36,11104.36,1178880],["2015-09-25",11104.36,11243.75,11057.9,11150.82,762190],["2015-09-28",11150.82,11150.82,10918.52,10918.52,825810],["2015-09-29",10779.13,10964.98,10732.67,10918.52,1366250],["2015-09-30",10918.52,11104.36,10918.52,11011.44,600380],["2015-10-01",10964.98,11104.36,10918.52,10918.52,321000],["2015-10-02",10918.52,10918.52,10779.13,10779.13,577300],["2015-10-05",10872.05,11011.44,10825.59,10964.98,499560],["2015-10-06",11150.82,11476.06,11150.82,11429.59,1791950],["2015-10-07",11522.52,11522.52,11150.82,11150.82,764870],["2015-10-08",11150.82,11383.13,11150.82,11243.75,894920],["2015-10-09",11383.13,11568.98,11243.75,11336.67,1805900],["2015-10-12",11243.75,11568.98,11243.75,11383.13,1047720],["2015-10-13",11383.13,11522.52,11336.67,11429.59,783600],["2015-10-14",11429.59,11429.59,11290.21,11336.67,776170],["2015-10-15",11383.13,11476.06,11243.75,11336.67,1312690],["2015-10-16",11336.67,11476.06,11290.21,11383.13,1057440],["2015-10-19",11383.13,11429.59,11290.21,11383.13,589810],["2015-10-20",11336.67,11383.13,11150.82,11150.82,1131240],["2015-10-21",11150.82,11290.21,11057.9,11150.82,749170],["2015-10-22",11150.82,11336.67,11057.9,11197.29,312420],["2015-10-23",11383.13,11476.06,11290.21,11429.59,1075700],["2015-10-26",11476.06,11476.06,11290.21,11290.21,743780],["2015-10-27",11336.67,11429.59,11290.21,11336.67,759540],["2015-10-28",11290.21,11383.13,11150.82,11150.82,583210],["2015-10-29",11243.75,11290.21,11150.82,11243.75,768800],["2015-10-30",11197.29,11290.21,11150.82,11197.29,444740],["2015-11-02",11150.82,11336.67,11150.82,11197.29,856570],["2015-11-03",11197.29,11197.29,11057.9,11150.82,764240],["2015-11-04",11150.82,11243.75,11011.44,11011.44,865690],["2015-11-05",10964.98,11057.9,10918.52,10964.98,578350],["2015-11-06",10964.98,11150.82,10872.05,10964.98,778470],["2015-11-09",10964.98,11104.36,10918.52,11011.44,360310],["2015-11-10",11011.44,11011.44,10825.59,10872.05,644920],["2015-11-11",10872.05,10918.52,10732.67,10732.67,324280],["2015-11-12",10732.67,10872.05,10639.74,10825.59,722320],["2015-11-13",10825.59,11011.44,10686.21,11011.44,577460],["2015-11-16",10964.98,11011.44,10825.59,10918.52,243700],["2015-11-17",10964.98,10964.98,10825.59,10872.05,487770],["2015-11-18",10872.05,10918.52,10825.59,10872.05,376510],["2015-11-19",10918.52,10964.98,10825.59,10872.05,300220],["2015-11-20",10872.05,10918.52,10779.13,10918.52,796570],["2015-11-23",10825.59,10918.52,10779.13,10779.13,483040],["2015-11-24",10732.67,10779.13,10593.28,10639.74,651180],["2015-11-25",10546.82,10686.21,10407.44,10500.36,449700],["2015-11-26",9942.82,10221.59,9942.82,10035.74,2465300],["2015-11-27",10082.2,10082.2,9849.89,9896.36,1109890],["2015-11-30",9756.97,9756.97,9338.82,9478.2,1245420],["2015-12-01",9431.74,9664.05,9385.28,9617.59,798460],["2015-12-02",9664.05,10082.2,9664.05,9849.89,1587120],["2015-12-03",9942.82,9942.82,9849.89,9896.36,903160],["2015-12-04",9803.43,9849.89,9664.05,9664.05,580460],["2015-12-07",9524.66,9664.05,9478.2,9524.66,1199787],["2015-12-08",9431.74,9756.97,9385.28,9756.97,859320],["2015-12-09",9849.89,9849.89,9571.12,9571.12,317220],["2015-12-10",9431.74,9571.12,9385.28,9431.74,803510],["2015-12-11",9385.28,9478.2,9338.82,9338.82,938690],["2015-12-14",9292.35,9478.2,9245.89,9292.35,479600],["2015-12-15",9292.35,9431.74,9199.43,9292.35,1710810],["2015-12-16",9292.35,9664.05,9292.35,9571.12,6453910],["2015-12-17",10128.67,10128.67,9849.89,9989.28,2094973],["2015-12-18",9803.43,9989.28,9803.43,9896.36,1337640],["2015-12-21",9710.51,9756.97,9571.12,9617.59,2331130],["2015-12-22",9617.59,9896.36,9571.12,9710.51,1502220],["2015-12-23",9710.51,9849.89,9617.59,9617.59,700920],["2015-12-24",9710.51,9710.51,9524.66,9524.66,703710],["2015-12-25",9524.66,9664.05,9478.2,9478.2,1249440],["2015-12-28",9478.2,9524.66,9292.35,9385.28,1607150],["2015-12-29",9431.74,9617.59,9338.82,9617.59,1500595],["2015-12-30",9617.59,9803.43,9617.59,9664.05,1312400],["2015-12-31",9664.05,9710.51,9524.66,9571.12,1118490],["2016-01-04",9664.05,9664.05,9385.28,9385.28,1019270],["2016-01-05",9385.28,9478.2,9292.35,9338.82,1144280],["2016-01-06",9292.35,9431.74,9292.35,9385.28,1013200],["2016-01-07",9338.82,9385.28,8827.74,8967.12,2583350],["2016-01-08",8967.12,8967.12,8502.5,8734.81,1217770],["2016-01-11",8827.74,8967.12,8781.27,8827.74,980550],["2016-01-12",8827.74,8967.12,8827.74,8967.12,615630],["2016-01-13",9013.58,9060.04,8781.27,8827.74,528540],["2016-01-14",8734.81,8781.27,8548.97,8595.43,1223000],["2016-01-15",8595.43,8734.81,8270.19,8270.19,1334000],["2016-01-18",8084.35,8084.35,7712.65,7712.65,3664530],["2016-01-19",7712.65,7991.42,7712.65,7944.96,1606710],["2016-01-20",7944.96,7944.96,7805.58,7852.04,760120],["2016-01-21",7805.58,7852.04,7340.96,7340.96,2999730],["2016-01-22",7340.96,7387.42,6829.88,6969.27,5376560],["2016-01-25",7248.04,7433.88,7201.57,7433.88,1964520],["2016-01-26",7573.27,7805.58,7201.57,7666.19,2678070],["2016-01-27",7666.19,8037.89,7619.73,7991.42,2314620],["2016-01-28",8130.81,8130.81,7666.19,7666.19,1853090],["2016-01-29",7666.19,7852.04,7619.73,7805.58,1764470],["2016-02-01",7666.19,7852.04,7573.27,7573.27,1626710],["2016-02-02",7573.27,7805.58,7433.88,7526.81,824540],["2016-02-03",7480.34,7619.73,7433.88,7619.73,718690],["2016-02-04",7666.19,7712.65,7526.81,7526.81,1099370],["2016-02-05",7526.81,7619.73,7480.34,7619.73,490750],["2016-02-15",7573.27,7666.19,7480.34,7619.73,452890],["2016-02-16",7666.19,7666.19,7526.81,7573.27,781240],["2016-02-17",7573.27,7573.27,7433.88,7433.88,1511740],["2016-02-18",7526.81,7619.73,7480.34,7480.34,1277910],["2016-02-19",7526.81,7759.12,7480.34,7666.19,1647780],["2016-02-22",7759.12,7991.42,7712.65,7991.42,2247920],["2016-02-23",8037.89,8084.35,7852.04,7898.5,1871900],["2016-02-24",7852.04,8409.58,7805.58,8409.58,5780650],["2016-02-25",8641.89,8827.74,8409.58,8502.5,3364500],["2016-02-26",8595.43,8688.35,8456.04,8548.97,1813600],["2016-02-29",8456.04,8502.5,8223.73,8223.73,2484180],["2016-03-01",8223.73,8409.58,8223.73,8223.73,2117845],["2016-03-02",8363.12,8502.5,8316.66,8502.5,1811300],["2016-03-03",8502.5,8548.97,8363.12,8456.04,1274450],["2016-03-04",8456.04,8502.5,8409.58,8409.58,1180200],["2016-03-07",8456.04,8456.04,8316.66,8316.66,1713710],["2016-03-08",8316.66,8363.12,8223.73,8270.19,1485440],["2016-03-09",8270.19,8316.66,8037.89,8084.35,1236990],["2016-03-10",8177.27,8223.73,8084.35,8223.73,951910],["2016-03-11",8316.66,8363.12,8223.73,8223.73,1299460],["2016-03-14",8270.19,8316.66,8177.27,8223.73,968310],["2016-03-15",8223.73,8223.73,8084.35,8130.81,1208710],["2016-03-16",8130.81,8270.19,8084.35,8223.73,1398670],["2016-03-17",8270.19,8316.66,8223.73,8223.73,970590],["2016-03-18",8223.73,8223.73,8037.89,8177.27,954300],["2016-03-21",8223.73,8316.66,8177.27,8177.27,1464080],["2016-03-22",8177.27,8177.27,8037.89,8037.89,1313850],["2016-03-23",8037.89,8177.27,8037.89,8177.27,994300],["2016-03-24",8130.81,8130.81,7991.42,7991.42,943010],["2016-03-25",7991.42,8037.89,7852.04,8037.89,1473220],["2016-03-28",8084.35,8084.35,7944.96,7991.42,580320],["2016-03-29",7898.5,7991.42,7852.04,7852.04,697840],["2016-03-30",7852.04,7898.5,7759.12,7852.04,824140],["2016-03-31",7944.96,7991.42,7759.12,7759.12,769430],["2016-04-01",7805.58,7898.5,7712.65,7712.65,1187420],["2016-04-04",7712.65,7898.5,7666.19,7666.19,911490],["2016-04-05",7666.19,7759.12,7666.19,7712.65,437370],["2016-04-06",7712.65,7852.04,7712.65,7852.04,1197530],["2016-04-07",7898.5,7898.5,7805.58,7852.04,452990],["2016-04-08",7852.04,7852.04,7805.58,7805.58,259830],["2016-04-11",7805.58,7852.04,7666.19,7759.12,1312000],["2016-04-12",7666.19,7712.65,7480.34,7526.81,1533930],["2016-04-13",7433.88,7480.34,7201.57,7340.96,2085010],["2016-04-14",7340.96,7573.27,7294.5,7387.42,1642570],["2016-04-15",7526.81,7526.81,7387.42,7433.88,701360],["2016-04-19",7387.42,7387.42,7248.04,7248.04,1099770],["2016-04-20",7294.5,7387.42,7248.04,7294.5,1067790],["2016-04-21",7340.96,7387.42,7248.04,7387.42,854710],["2016-04-22",7340.96,7898.5,7294.5,7898.5,2817020],["2016-04-25",8130.81,8363.12,8130.81,8130.81,3955540],["2016-04-26",8130.81,8130.81,7944.96,8037.89,956530],["2016-04-27",8084.35,8084.35,7805.58,7898.5,1222870],["2016-04-28",7898.5,7944.96,7666.19,7666.19,1076580],["2016-04-29",7666.19,8130.81,7666.19,8130.81,3038650],["2016-05-04",8037.89,8223.73,7898.5,8037.89,1426100],["2016-05-05",7991.42,8363.12,7991.42,8223.73,3034260],["2016-05-06",8223.73,8548.97,8223.73,8409.58,4363520],["2016-05-09",8456.04,8548.97,8223.73,8270.19,2115080],["2016-05-10",8223.73,8595.43,8130.81,8502.5,3716070],["2016-05-11",8595.43,8688.35,8548.97,8641.89,3329100],["2016-05-12",8688.35,8688.35,8548.97,8688.35,2149990],["2016-05-13",8641.89,8781.27,8595.43,8688.35,3104020],["2016-05-16",8641.89,8734.81,8595.43,8641.89,1573350],["2016-05-17",8734.81,8920.66,8688.35,8827.74,3209630],["2016-05-18",8827.74,8967.12,8781.27,8827.74,1985700],["2016-05-19",8781.27,8827.74,8641.89,8641.89,966170],["2016-05-20",8641.89,8734.81,8456.04,8502.5,1977000],["2016-05-23",8502.5,8548.97,8316.66,8316.66,1529710],["2016-05-24",8316.66,8409.58,8223.73,8316.66,1644700],["2016-05-25",8363.12,8456.04,8316.66,8316.66,938560],["2016-05-26",8270.19,8316.66,8084.35,8130.81,1602380],["2016-05-27",8130.81,8270.19,8037.89,8270.19,1466540],["2016-05-30",8270.19,8456.04,8223.73,8409.58,661330],["2016-05-31",8456.04,8548.97,8409.58,8456.04,1813280],["2016-06-01",8363.12,8548.97,8363.12,8502.5,1032960],["2016-06-02",8502.5,8595.43,8456.04,8595.43,834990],["2016-06-03",8595.43,8641.89,8502.5,8502.5,1115540],["2016-06-06",8502.5,8502.5,8363.12,8456.04,1083280],["2016-06-07",8502.5,8502.5,8363.12,8409.58,1149500],["2016-06-08",8363.12,8595.43,8363.12,8502.5,1699270],["2016-06-09",8502.5,8781.27,8456.04,8734.81,2943510],["2016-06-10",8688.35,8827.74,8641.89,8641.89,3935310],["2016-06-13",8595.43,8641.89,8456.04,8502.5,886660],["2016-06-14",8409.58,8502.5,8363.12,8409.58,1115200],["2016-06-15",8363.12,8502.5,8363.12,8409.58,867900],["2016-06-16",8456.04,8502.5,8363.12,8363.12,819390],["2016-06-17",8363.12,8409.58,8223.73,8363.12,965090],["2016-06-20",8316.66,8363.12,8270.19,8363.12,595980],["2016-06-21",8456.04,8456.04,8316.66,8363.12,575810],["2016-06-22",8363.12,8363.12,8270.19,8316.66,371290],["2016-06-23",8316.66,8409.58,8270.19,8363.12,764500],["2016-06-24",8316.66,8316.66,7852.04,8223.73,1936510],["2016-06-27",8037.89,8130.81,7944.96,8130.81,799990],["2016-06-28",8130.81,8130.81,7991.42,8130.81,351720],["2016-06-29",8130.81,8270.19,8084.35,8177.27,1083530],["2016-06-30",8177.27,8223.73,8084.35,8130.81,639570],["2016-07-01",8084.35,8177.27,8037.89,8084.35,788490],["2016-07-04",8084.35,8130.81,7944.96,8130.81,1555770],["2016-07-05",8130.81,8456.04,8084.35,8363.12,2066340],["2016-07-06",8270.19,8316.66,8223.73,8316.66,598240],["2016-07-07",8270.19,8316.66,8223.73,8316.66,602090],["2016-07-08",8316.66,8316.66,8037.89,8270.19,1266730],["2016-07-11",8270.19,8409.58,8130.81,8270.19,2012310],["2016-07-12",8316.66,8316.66,8177.27,8270.19,687640],["2016-07-13",8270.19,8688.35,8270.19,8595.43,4327780],["2016-07-14",8641.89,8874.2,8641.89,8641.89,4315400],["2016-07-15",8595.43,8641.89,8502.5,8595.43,1123160],["2016-07-18",8502.5,8688.35,8409.58,8641.89,2082080],["2016-07-19",8641.89,8641.89,8270.19,8363.12,2858450],["2016-07-20",8363.12,8409.58,8223.73,8223.73,1363320],["2016-07-21",8223.73,8316.66,8177.27,8223.73,1705470],["2016-07-22",8177.27,8223.73,8037.89,8223.73,2009510],["2016-07-25",8223.73,8270.19,8130.81,8177.27,581260],["2016-07-26",8177.27,8223.73,8084.35,8130.81,858490],["2016-07-27",8084.35,8270.19,8084.35,8223.73,1091370],["2016-07-28",8177.27,8270.19,8130.81,8177.27,501590],["2016-07-29",8130.81,8177.27,8084.35,8177.27,805210],["2016-08-01",8270.19,8270.19,8084.35,8177.27,707890],["2016-08-02",8130.81,8130.81,7898.5,7944.96,1169700],["2016-08-03",7991.42,7991.42,7805.58,7944.96,1317460],["2016-08-04",7944.96,7991.42,7852.04,7852.04,1128240],["2016-08-05",7759.12,7805.58,7573.27,7759.12,1690970],["2016-08-08",7666.19,7712.65,7526.81,7712.65,1551990],["2016-08-09",7712.65,7759.12,7619.73,7666.19,519900],["2016-08-10",7573.27,7852.04,7573.27,7852.04,1148170],["2016-08-11",7852.04,8037.89,7759.12,8037.89,1228890],["2016-08-12",7944.96,8037.89,7805.58,7944.96,434800],["2016-08-15",7852.04,7944.96,7805.58,7944.96,632830],["2016-08-16",7944.96,7944.96,7805.58,7852.04,827940],["2016-08-17",7852.04,7898.5,7759.12,7852.04,285200],["2016-08-18",7805.58,7805.58,7666.19,7759.12,1343540],["2016-08-19",7759.12,7759.12,7573.27,7712.65,2029450],["2016-08-22",7619.73,7712.65,7619.73,7666.19,1257980],["2016-08-23",7619.73,7666.19,7573.27,7666.19,903350],["2016-08-24",7666.19,7666.19,7526.81,7573.27,1612330],["2016-08-25",7573.27,7619.73,7480.34,7573.27,703200],["2016-08-26",7619.73,7759.12,7573.27,7619.73,1297270],["2016-08-29",7666.19,7712.65,7619.73,7666.19,1091630],["2016-08-30",7619.73,7666.19,7573.27,7666.19,466210],["2016-08-31",7619.73,7666.19,7573.27,7619.73,734920],["2016-09-01",7619.73,7619.73,7480.34,7619.73,900430],["2016-09-05",7573.27,7619.73,7387.42,7619.73,1306300],["2016-09-06",7480.34,7573.27,7480.34,7480.34,828750],["2016-09-07",7480.34,7526.81,7387.42,7480.34,1329560],["2016-09-08",7573.27,7573.27,7433.88,7573.27,541640],["2016-09-09",7526.81,7573.27,7526.81,7573.27,447890],["2016-09-12",7619.73,7642.96,7480.34,7573.27,815890],["2016-09-13",7526.81,7573.27,7480.34,7526.81,477480],["2016-09-14",7433.88,7480.34,7387.42,7387.42,652350],["2016-09-15",7387.42,7433.88,7317.73,7387.42,916150],["2016-09-16",7387.42,7387.42,7248.04,7364.19,1027380],["2016-09-19",7387.42,7410.65,7317.73,7340.96,367810],["2016-09-20",7317.73,7433.88,7224.8,7433.88,983190],["2016-09-21",7340.96,7573.27,7340.96,7480.34,1140130],["2016-09-22",7480.34,7573.27,7433.88,7457.11,502770],["2016-09-23",7457.11,7457.11,7364.19,7457.11,753340],["2016-09-26",7457.11,7457.11,7340.96,7410.65,990666],["2016-09-27",7340.96,7805.58,7340.96,7805.58,4499140],["2016-09-28",7805.58,8061.12,7759.12,8061.12,3589280],["2016-09-29",8037.89,8037.89,7782.35,7898.5,1270170],["2016-09-30",7759.12,7944.96,7735.88,7898.5,1672670],["2016-10-03",7898.5,7944.96,7782.35,7898.5,1677100],["2016-10-04",7852.04,8061.12,7828.81,7944.96,1684540],["2016-10-05",7944.96,8107.58,7898.5,8037.89,1597280],["2016-10-06",8014.65,8061.12,7921.73,8037.89,2478390],["2016-10-07",7991.42,8037.89,7875.27,7898.5,905070],["2016-10-10",7875.27,7944.96,7759.12,7782.35,778870],["2016-10-11",7782.35,7805.58,7619.73,7805.58,1974890],["2016-10-12",7805.58,7852.04,7759.12,7805.58,422240],["2016-10-13",7782.35,7805.58,7759.12,7805.58,421910],["2016-10-14",7759.12,7944.96,7735.88,7898.5,2349780],["2016-10-17",7852.04,7968.19,7852.04,7944.96,897530],["2016-10-18",7944.96,7944.96,7782.35,7898.5,351130],["2016-10-19",7828.81,8223.73,7828.81,8223.73,6237570],["2016-10-20",8270.19,8270.19,8130.81,8177.27,2281060],["2016-10-21",8084.35,8223.73,8084.35,8177.27,929330],["2016-10-24",8270.19,8316.66,8177.27,8200.5,3458020],["2016-10-25",8200.5,8200.5,7991.42,8107.58,2232770],["2016-10-26",8037.89,8130.81,7898.5,8014.65,1630860],["2016-10-27",7944.96,7968.19,7759.12,7759.12,2307600],["2016-10-28",7805.58,7991.42,7782.35,7944.96,1926490],["2016-10-31",7944.96,7991.42,7759.12,7759.12,1090960],["2016-11-01",7759.12,7898.5,7735.88,7898.5,1407290],["2016-11-02",7898.5,7898.5,7759.12,7828.81,1422400],["2016-11-03",7926.67,7926.67,7755.41,7877.74,1917430],["2016-11-04",7779.88,7926.67,7730.95,7926.67,1590540],["2016-11-07",7804.34,7926.67,7730.95,7730.95,1317852],["2016-11-08",7730.95,7828.81,7706.48,7706.48,650940],["2016-11-09",7730.95,7730.95,7241.65,7730.95,1444880],["2016-11-10",7779.88,7779.88,7682.02,7730.95,1048200],["2016-11-11",7682.02,7755.41,7608.62,7682.02,760860],["2016-11-14",7706.48,7706.48,7486.3,7510.76,1117210],["2016-11-15",7510.76,7584.16,7486.3,7510.76,963440],["2016-11-16",7510.76,7584.16,7510.76,7559.69,654170],["2016-11-17",7559.69,7559.69,7486.3,7486.3,780780],["2016-11-18",7510.76,7510.76,7437.37,7486.3,857340],["2016-11-21",7535.23,7682.02,7535.23,7584.16,2277790],["2016-11-22",7584.16,7877.74,7584.16,7877.74,2005030],["2016-11-23",7926.67,8000.06,7877.74,7877.74,3341530],["2016-11-24",7877.74,7877.74,7682.02,7828.81,817020],["2016-11-25",7828.81,7828.81,7682.02,7779.88,840410],["2016-11-28",7730.95,7730.95,7608.62,7682.02,1938540],["2016-11-29",7682.02,7706.48,7437.37,7437.37,1736360],["2016-11-30",7535.23,7559.69,7412.9,7486.3,2531910],["2016-12-01",7535.23,7535.23,7461.83,7535.23,3131880],["2016-12-02",7510.76,7535.23,7437.37,7486.3,1335510],["2016-12-05",7486.3,7486.3,7339.51,7437.37,1640570],["2016-12-06",7363.97,7388.44,7094.86,7217.18,2279090],["2016-12-07",7217.18,7266.11,7168.25,7217.18,2084350],["2016-12-08",7217.18,7266.11,7168.25,7241.65,1923610],["2016-12-09",7241.65,7290.58,7168.25,7217.18,772520],["2016-12-12",7143.79,7217.18,7070.39,7143.79,1565240],["2016-12-13",7094.86,7094.86,6850.21,6997.0,2570130],["2016-12-14",6899.14,7437.37,6874.67,7437.37,2380870],["2016-12-15",7241.65,7339.51,7094.86,7339.51,2215870],["2016-12-16",7119.32,7241.65,7119.32,7168.25,1663470],["2016-12-19",7168.25,7339.51,7168.25,7217.18,1823730],["2016-12-20",7241.65,7266.11,7168.25,7217.18,1298970],["2016-12-21",7217.18,7290.58,7119.32,7290.58,1778310],["2016-12-22",7217.18,7217.18,7094.86,7143.79,1067740],["2016-12-23",7143.79,7143.79,7021.46,7143.79,2125280],["2016-12-26",7143.79,7217.18,7119.32,7143.79,1127830],["2016-12-27",7143.79,7143.79,7021.46,7094.86,1463890],["2016-12-28",7119.32,7119.32,6997.0,7070.39,1944390],["2016-12-29",7045.93,7070.39,6948.07,6997.0,1707820],["2016-12-30",6972.53,7045.93,6948.07,6948.07,1439980],["2017-01-03",7021.46,7412.9,7021.46,7412.9,5114000],["2017-01-04",7486.3,7682.02,7486.3,7559.69,5026470],["2017-01-05",7510.76,7682.02,7437.37,7535.23,1988580],["2017-01-06",7437.37,7853.27,7437.37,7706.48,6498280],["2017-01-09",7730.95,8024.53,7730.95,7926.67,6160700],["2017-01-10",7877.74,7926.67,7804.34,7877.74,2471780],["2017-01-11",7926.67,8122.39,7853.27,8122.39,7592910],["2017-01-12",8122.39,8122.39,8024.53,8073.46,3541500],["2017-01-13",8073.46,8097.92,7902.2,7951.13,3414240],["2017-01-16",7951.13,7975.6,7730.95,7730.95,2739610],["2017-01-17",7877.74,8244.71,7804.34,8220.25,6783420],["2017-01-18",8220.25,8464.9,8048.99,8048.99,5908490],["2017-01-19",8000.06,8146.85,7975.6,8048.99,1997400],["2017-01-20",8073.46,8269.18,8024.53,8146.85,3621890],["2017-01-23",8171.32,8318.11,8122.39,8244.71,3474290],["2017-01-24",8244.71,8391.5,8244.71,8318.11,3230040],["2017-01-25",8318.11,8318.11,8073.46,8269.18,2424360],["2017-02-02",8269.18,8415.97,8146.85,8415.97,3033030],["2017-02-03",8415.97,8587.22,8342.57,8415.97,4057580],["2017-02-06",8415.97,8513.83,8318.11,8415.97,2896390],["2017-02-07",8342.57,8489.36,8293.64,8367.04,3550940],["2017-02-08",8367.04,8415.97,8244.71,8318.11,3716420],["2017-02-09",8318.11,8391.5,8244.71,8244.71,3894230],["2017-02-10",8244.71,8391.5,8220.25,8367.04,3882460],["2017-02-13",8367.04,8391.5,8244.71,8244.71,2356920],["2017-02-14",8269.18,8342.57,8244.71,8318.11,3452520],["2017-02-15",8293.64,8513.83,8244.71,8489.36,3866520],["2017-02-16",8440.43,8538.29,8318.11,8318.11,4246670],["2017-02-17",8269.18,8342.57,8195.78,8269.18,2365410],["2017-02-20",8220.25,8244.71,8073.46,8122.39,4319650],["2017-02-21",8146.85,8244.71,8146.85,8171.32,3486220],["2017-02-22",8195.78,8220.25,8073.46,8122.39,2027200],["2017-02-23",8122.39,8171.32,8000.06,8146.85,1917960],["2017-02-24",8073.46,8220.25,8073.46,8146.85,2717550],["2017-02-27",8073.46,8171.32,8048.99,8171.32,1299320],["2017-02-28",8146.85,8171.32,8024.53,8048.99,1374710],["2017-03-01",8048.99,8048.99,7877.74,7975.6,2971500],["2017-03-02",8024.53,8073.46,7853.27,7853.27,2357980],["2017-03-03",7877.74,8024.53,7730.95,8024.53,3291400],["2017-03-06",8122.39,8171.32,8024.53,8122.39,2663090],["2017-03-07",8122.39,8122.39,8024.53,8073.46,1229860],["2017-03-08",8024.53,8195.78,7975.6,8122.39,2091720],["2017-03-09",8122.39,8293.64,8097.92,8220.25,4635690],["2017-03-10",8269.18,8269.18,8097.92,8097.92,2210220],["2017-03-13",8073.46,8097.92,7975.6,8073.46,1377930],["2017-03-14",8000.06,8073.46,7975.6,8024.53,2190590],["2017-03-15",7975.6,8048.99,7951.13,8048.99,1177930],["2017-03-16",8048.99,8097.92,7951.13,8000.06,1860750],["2017-03-17",8000.06,8195.78,7975.6,8171.32,4646040],["2017-03-20",8171.32,8220.25,8048.99,8195.78,3017280],["2017-03-21",8220.25,8513.83,8220.25,8513.83,10006770],["2017-03-22",8513.83,8636.15,8464.9,8513.83,9321930],["2017-03-23",8513.83,8636.15,8415.97,8538.29,3455890],["2017-03-24",8636.15,8758.48,8513.83,8758.48,8242990],["2017-03-27",8807.41,8880.8,8636.15,8685.08,7212840],["2017-03-28",8611.69,8709.55,8513.83,8513.83,3229920],["2017-03-29",8538.29,8538.29,8367.04,8513.83,4029300],["2017-03-30",8513.83,8734.01,8489.36,8685.08,5467270],["2017-03-31",8685.08,8685.08,8513.83,8587.22,2402720],["2017-04-03",8538.29,8587.22,8391.5,8391.5,3046160],["2017-04-04",8464.9,8538.29,8342.57,8415.97,3160690],["2017-04-05",8415.97,8489.36,8367.04,8391.5,3384600],["2017-04-07",8367.04,8440.43,8220.25,8367.04,4065580],["2017-04-10",8415.97,8440.43,8318.11,8318.11,3210070],["2017-04-11",8318.11,8342.57,8195.78,8318.11,3274570],["2017-04-12",8318.11,8415.97,8220.25,8318.11,3272610],["2017-04-13",8269.18,8367.04,8220.25,8269.18,4127550],["2017-04-14",8171.32,8342.57,8048.99,8342.57,4089000],["2017-04-17",8318.11,8342.57,8024.53,8024.53,2710550],["2017-04-18",8024.53,8073.46,7926.67,8073.46,3394390],["2017-04-19",8073.46,8073.46,7975.6,7975.6,2200740],["2017-04-20",7975.6,8269.18,7902.2,8122.39,3276820],["2017-04-21",8195.78,8269.18,8073.46,8097.92,2322130],["2017-04-24",8073.46,8122.39,7975.6,8000.06,915040],["2017-04-25",8024.53,8073.46,7926.67,8000.06,2081590],["2017-04-26",7975.6,8195.78,7902.2,8073.46,3158360],["2017-04-27",8073.46,8171.32,8048.99,8122.39,1305200],["2017-04-28",7975.6,8171.32,7975.6,8122.39,4054470],["2017-05-03",8122.39,8220.25,8073.46,8122.39,2301964],["2017-05-04",8122.39,8342.57,8048.99,8220.25,3803070],["2017-05-05",8220.25,8220.25,8024.53,8097.92,2658190],["2017-05-08",8146.85,8146.85,7975.6,8073.46,2750130],["2017-05-09",8024.53,8171.32,8000.06,8122.39,3605050],["2017-05-10",8122.39,8464.9,8122.39,8367.04,6684060],["2017-05-11",8367.04,8440.43,8318.11,8318.11,3438740],["2017-05-12",8318.11,8464.9,8269.18,8293.64,3232780],["2017-05-15",8269.18,8293.64,8171.32,8269.18,3194730],["2017-05-16",8318.11,8342.57,8171.32,8269.18,3657650],["2017-05-17",8220.25,8269.18,8146.85,8171.32,2430710],["2017-05-18",8171.32,8342.57,8146.85,8220.25,3411250],["2017-05-19",8244.71,8415.97,8195.78,8415.97,5937170],["2017-05-22",8513.83,9003.13,8513.83,9003.13,15801040],["2017-05-23",9003.13,9370.1,8880.8,9076.52,10207090],["2017-05-24",9027.59,9467.96,8954.2,9419.03,9720910],["2017-05-25",9419.03,9639.22,9296.71,9345.64,8662650],["2017-05-26",9296.71,9541.36,9296.71,9541.36,6762620],["2017-05-29",9541.36,9688.15,9247.78,9296.71,6935440],["2017-05-30",9247.78,9394.57,8978.66,8978.66,7906710],["2017-05-31",8978.66,9100.99,8880.8,9027.59,5050780],["2017-06-01",9052.06,9125.45,8954.2,8954.2,3567440],["2017-06-02",8954.2,9003.13,8782.94,8929.73,5425700],["2017-06-05",9052.06,9198.85,9003.13,9149.92,3223120],["2017-06-06",9100.99,9516.89,9052.06,9492.43,8881470],["2017-06-07",9541.36,9663.68,9443.5,9492.43,6845550],["2017-06-08",9443.5,9492.43,9247.78,9345.64,3956460],["2017-06-09",9345.64,9419.03,9198.85,9223.31,4870540],["2017-06-12",9247.78,9419.03,9174.38,9272.24,4724690],["2017-06-13",9296.71,9639.22,9247.78,9541.36,4518920],["2017-06-14",9639.22,9834.94,9614.75,9786.01,7538470],["2017-06-15",9834.94,9834.94,9614.75,9688.15,6147220],["2017-06-16",9639.22,9737.08,9614.75,9663.68,3816320],["2017-06-19",9786.01,9810.47,9688.15,9786.01,4888250],["2017-06-20",9932.8,10079.59,9834.94,10055.13,6748680],["2017-06-21",9981.73,10079.59,9712.61,9932.8,7345070],["2017-06-22",9981.73,10030.66,9712.61,9712.61,4800650],["2017-06-23",9639.22,9737.08,9590.29,9737.08,4342480],["2017-06-26",9737.08,9957.26,9688.15,9883.87,4129030],["2017-06-27",9883.87,9957.26,9737.08,9737.08,4455780],["2017-06-28",9712.61,9883.87,9639.22,9761.54,4084220],["2017-06-29",9859.4,10079.59,9859.4,9932.8,5534500],["2017-06-30",9883.87,9981.73,9883.87,9981.73,2718220],["2017-07-03",9981.73,10250.85,9981.73,10128.52,3702190],["2017-07-04",10226.38,10226.38,9883.87,9932.8,4248190],["2017-07-05",9957.26,10006.2,9883.87,9981.73,4080250],["2017-07-06",10030.66,10128.52,9859.4,9932.8,5282620],["2017-07-07",9932.8,10079.59,9859.4,9883.87,5083780],["2017-07-10",9883.87,9932.8,9639.22,9639.22,4300320],["2017-07-11",9565.82,9663.68,9321.17,9639.22,2426080],["2017-07-12",9639.22,9639.22,9443.5,9443.5,2238530],["2017-07-13",9443.5,9614.75,9419.03,9565.82,1447810],["2017-07-14",9639.22,9639.22,9443.5,9443.5,1635650],["2017-07-17",9516.89,9541.36,9223.31,9247.78,2528150],["2017-07-18",9223.31,9345.64,9149.92,9272.24,2008430],["2017-07-19",9370.1,9419.03,9296.71,9321.17,1805650],["2017-07-20",9419.03,9590.29,9296.71,9590.29,2905390],["2017-07-21",9639.22,9688.15,9419.03,9419.03,2866690],["2017-07-24",9394.57,9541.36,9272.24,9492.43,1541320],["2017-07-25",9492.43,10030.66,9492.43,10030.66,4874620],["2017-07-26",9981.73,10226.38,9957.26,10079.59,4958950],["2017-07-27",10079.59,10201.92,9981.73,10128.52,3974610],["2017-07-28",10201.92,10373.17,10079.59,10275.31,5428060],["2017-07-31",10324.24,10935.87,10324.24,10862.47,6728350],["2017-08-01",10764.61,10935.87,10666.75,10862.47,3754410],["2017-08-02",10666.75,11229.45,10593.36,10984.8,7029100],["2017-08-03",10960.33,11253.91,10960.33,11204.98,4618090],["2017-08-04",11204.98,11204.98,10960.33,10960.33,2605930],["2017-08-07",10862.47,11033.73,10862.47,11009.26,3240320],["2017-08-08",11058.19,11107.12,10960.33,11058.19,3163240],["2017-08-09",11159.18,11159.18,10300.78,10300.78,9882480],["2017-08-10",10199.79,10502.76,9795.84,10250.29,4490650],["2017-08-11",10199.79,10300.78,9997.82,10250.29,2479370],["2017-08-14",10250.29,10502.76,10098.8,10502.76,1776920],["2017-08-15",10477.51,10502.76,10250.29,10250.29,1824120],["2017-08-16",10250.29,10300.78,9997.82,10098.8,2041570],["2017-08-17",10098.8,10174.55,9644.36,9694.85,5679850],["2017-08-18",9593.86,10098.8,9492.88,9972.57,2290620],["2017-08-21",9972.57,10023.06,9694.85,9922.08,1067780],["2017-08-22",9896.83,9896.83,9669.61,9669.61,1839420],["2017-08-23",9669.61,9846.33,9619.11,9795.84,1220060],["2017-08-24",9821.09,10048.31,9795.84,9997.82,2056560],["2017-08-25",10048.31,10149.3,9947.32,9972.57,1814880],["2017-08-28",9972.57,10048.31,9871.58,9922.08,1229610],["2017-08-29",9922.08,10048.31,9896.83,9922.08,1676320],["2017-08-30",9947.32,9947.32,9770.59,9770.59,1768800],["2017-08-31",9795.84,10452.26,9770.59,10452.26,5461350],["2017-09-01",10603.74,10906.71,10477.51,10628.99,3812890],["2017-09-05",10603.74,10603.74,10401.77,10578.5,1809650],["2017-09-06",10452.26,10553.25,10326.03,10401.77,2678220],["2017-09-07",10376.52,10704.73,10376.52,10528.0,2428710],["2017-09-08",10528.0,10528.0,10275.53,10275.53,2190240],["2017-09-11",10199.79,10401.77,10098.8,10199.79,1635410],["2017-09-12",10149.3,10452.26,10124.05,10351.27,1126660],["2017-09-13",10427.02,10452.26,10275.53,10351.27,905900],["2017-09-14",10275.53,10528.0,10250.29,10427.02,1670270],["2017-09-15",10427.02,10427.02,10275.53,10300.78,801660],["2017-09-18",10300.78,10452.26,10275.53,10351.27,1907500],["2017-09-19",10401.77,10528.0,10326.03,10427.02,1811760],["2017-09-20",10427.02,10427.02,10300.78,10351.27,1205030],["2017-09-21",10300.78,10553.25,10275.53,10528.0,3826240],["2017-09-22",10452.26,10553.25,10401.77,10401.77,1822840],["2017-09-25",10401.77,10427.02,10250.29,10300.78,1580330],["2017-09-26",10300.78,10401.77,10275.53,10300.78,1683940],["2017-09-27",10300.78,10351.27,10199.79,10199.79,1553780],["2017-09-28",10199.79,10300.78,9922.08,9922.08,2904500],["2017-09-29",9922.08,10023.06,9896.83,9896.83,2330840],["2017-10-02",9896.83,10098.8,9896.83,9947.32,1599760],["2017-10-03",9997.82,10199.79,9947.32,10023.06,3030680],["2017-10-04",10048.31,10199.79,10023.06,10124.05,2082220],["2017-10-05",10199.79,10225.04,10023.06,10048.31,1329970],["2017-10-06",10023.06,10199.79,9997.82,10073.56,2582220],["2017-10-09",10199.79,10250.29,10098.8,10098.8,2001480],["2017-10-10",10098.8,10199.79,10073.56,10098.8,856110],["2017-10-11",10149.3,10326.03,10124.05,10250.29,2124250],["2017-10-12",10250.29,10326.03,10174.55,10174.55,1307240],["2017-10-13",10199.79,10225.04,10124.05,10199.79,790350],["2017-10-16",10199.79,10326.03,10199.79,10275.53,1793790],["2017-10-17",10300.78,10856.21,10300.78,10856.21,5921150],["2017-10-18",10856.21,10957.2,10755.23,10805.72,3927330],["2017-10-19",10704.73,10780.47,10502.76,10729.98,2271120],["2017-10-20",10654.24,10830.97,10654.24,10805.72,2845090],["2017-10-23",10704.73,10830.97,10502.76,10553.25,2154280],["2017-10-24",10553.25,10553.25,10401.77,10477.51,991780],["2017-10-25",10452.26,10755.23,10452.26,10603.74,1509710],["2017-10-26",10553.25,10704.73,10250.29,10452.26,2039360],["2017-10-27",10452.26,10704.73,10376.52,10704.73,1615120],["2017-10-30",10704.73,11260.17,10704.73,11032.94,5606030],["2017-10-31",11007.7,11184.43,10856.21,11032.94,2910900],["2017-11-01",11032.94,11335.91,11032.94,11310.66,2740230],["2017-11-02",11310.66,11386.4,10856.21,11058.19,2440060],["2017-11-03",11007.7,11310.66,10856.21,11310.66,2200100],["2017-11-06",11310.66,11537.88,11234.92,11537.88,2248950],["2017-11-07",11462.14,11638.87,11411.65,11537.88,4397470],["2017-11-08",11537.88,12017.58,11462.14,12017.58,3642900],["2017-11-09",12042.82,12068.07,11815.6,11866.1,2808420],["2017-11-10",11765.11,12219.55,11765.11,11916.59,3135350],["2017-11-13",11941.84,12093.32,11916.59,12093.32,1456000],["2017-11-14",12093.32,12320.54,11866.1,12270.05,1976900],["2017-11-15",12320.54,12320.54,12118.57,12219.55,1143070],["2017-11-16",12143.81,12295.29,11967.08,12194.31,2383080],["2017-11-17",12219.55,12270.05,11866.1,12143.81,2518270],["2017-11-20",12017.58,12194.31,11941.84,12118.57,1514750],["2017-11-21",12118.57,12371.04,12118.57,12143.81,2397310],["2017-11-22",12143.81,12976.96,12118.57,12976.96,4041890],["2017-11-23",13128.45,13380.92,12774.99,12774.99,2948530],["2017-11-24",12774.99,12901.22,12623.51,12774.99,2062130],["2017-11-27",12774.99,12901.22,12674.0,12724.49,1600640],["2017-11-28",12724.49,12825.48,12396.28,12623.51,2035860],["2017-11-29",12573.01,12926.47,12573.01,12926.47,1944260],["2017-11-30",13128.45,13279.93,12875.98,12951.72,1832170],["2017-12-01",12926.47,12951.72,12825.48,12875.98,1605900],["2017-12-04",12976.96,13229.43,12875.98,12875.98,1103370],["2017-12-05",12976.96,12976.96,12573.01,12573.01,2522410],["2017-12-06",12472.02,12573.01,12371.04,12547.76,1948930],["2017-12-07",12623.51,12699.25,12396.28,12623.51,692950],["2017-12-08",12648.75,12724.49,12446.78,12623.51,903010],["2017-12-11",12068.07,12522.52,12068.07,12118.57,1236890],["2017-12-12",12118.57,12320.54,11285.41,12169.06,2619460],["2017-12-13",12169.06,12219.55,11941.84,12068.07,2067220],["2017-12-14",12017.58,12371.04,11739.86,12345.79,1472190],["2017-12-15",12219.55,12345.79,12042.82,12270.05,642650],["2017-12-18",12270.05,12371.04,12219.55,12295.29,1023650],["2017-12-19",12295.29,12472.02,12169.06,12169.06,939300],["2017-12-20",12169.06,12472.02,12143.81,12371.04,973610],["2017-12-21",12371.04,12522.52,12219.55,12219.55,1412160],["2017-12-22",12068.07,12219.55,11866.1,12042.82,2031970],["2017-12-25",12219.55,12270.05,11967.08,12017.58,572480],["2017-12-26",12017.58,12169.06,11866.1,12169.06,1009560],["2017-12-27",12244.8,12446.78,12143.81,12320.54,1201510],["2017-12-28",12320.54,12674.0,12320.54,12497.27,1382650],["2017-12-29",12648.75,12875.98,12497.27,12875.98,2993290],["2018-01-02",12875.98,13633.39,12724.49,13633.39,3903770],["2018-01-03",13633.39,13658.63,13380.92,13532.4,3458110],["2018-01-04",13532.4,13986.84,13406.16,13911.1,5924190],["2018-01-05",13885.86,13911.1,13608.14,13835.36,1908830],["2018-01-08",13986.84,14239.31,13835.36,14062.59,2053870],["2018-01-09",14087.83,14113.08,13128.45,13835.36,4214750],["2018-01-10",13835.36,14264.56,13784.87,13860.61,4067750],["2018-01-11",13885.86,14012.09,13709.13,13936.35,2816970],["2018-01-12",13734.37,13911.1,13683.88,13759.62,3734840],["2018-01-15",13658.63,13986.84,13507.15,13784.87,2467190],["2018-01-16",13810.12,14087.83,13759.62,13986.84,2368450],["2018-01-17",13986.84,14188.82,13633.39,13633.39,2847680],["2018-01-18",13431.41,13683.88,13279.93,13683.88,1833010],["2018-01-19",13734.37,13784.87,13431.41,13582.89,3553540],["2018-01-22",13582.89,14441.29,13557.65,14365.55,5040120],["2018-01-25",14693.76,15350.18,14542.28,15350.18,8086250],["2018-01-26",16410.56,16410.56,15905.62,16410.56,5777170],["2018-01-29",16663.03,17546.67,16663.03,17470.93,4425390],["2018-01-30",16587.29,18177.85,16587.29,18177.85,3303230],["2018-01-31",18783.78,18809.02,17268.96,17268.96,1775870],["2018-02-01",17420.44,17445.68,16612.53,17016.49,1924280],["2018-02-02",16814.51,17319.45,16713.52,17016.49,2301520],["2018-02-05",16764.02,16865.0,15829.88,15829.88,3320640],["2018-02-06",14744.25,15552.16,14744.25,14744.25,3336700],["2018-02-07",15754.14,15754.14,15148.21,15754.14,2108050],["2018-02-08",15754.14,16562.04,15754.14,16259.08,2043470],["2018-02-09",15148.21,16663.03,15122.96,16309.57,1800170],["2018-02-12",16663.03,17445.68,16410.56,17445.68,2363270],["2018-02-13",18379.82,18430.32,17672.91,17874.88,2488380],["2018-02-21",18177.85,19111.99,17975.87,18884.76,2137010],["2018-02-22",18682.79,19490.69,18556.55,18581.8,2876780],["2018-02-23",18682.79,18935.26,18127.35,18733.28,3644350],["2018-02-26",19137.23,19566.43,18884.76,19238.22,3716600],["2018-02-27",19238.22,19591.68,18985.75,19263.47,2716610],["2018-02-28",19187.73,19945.14,19011.0,19692.67,5021850],["2018-03-01",19490.69,19995.63,18935.26,19086.74,3134150],["2018-03-02",18682.79,19187.73,18632.29,19086.74,2878830],["2018-03-05",19313.96,19389.7,17773.9,17773.9,2609100],["2018-03-06",18177.85,19011.0,17900.13,19011.0,2545060],["2018-03-07",19187.73,19238.22,18632.29,18935.26,2073190],["2018-03-08",18935.26,19187.73,18682.79,18783.78,1152070],["2018-03-09",18935.26,19187.73,18682.79,18809.02,2263330],["2018-03-12",19541.19,19692.67,19187.73,19490.69,2014660],["2018-03-13",19490.69,19793.66,19187.73,19793.66,1980080],["2018-03-14",20096.62,20096.62,19642.17,19692.67,1996080],["2018-03-15",19692.67,21056.01,19541.19,21056.01,3548060],["2018-03-16",21358.97,21964.9,21106.5,21611.44,2648200],["2018-03-19",21712.43,21762.92,20803.54,21056.01,2366180],["2018-03-20",20803.54,21762.92,20702.55,21459.96,1866550],["2018-03-21",21964.9,22116.38,21510.45,21964.9,1606790],["2018-03-22",21964.9,22469.84,21838.66,22368.85,2525390],["2018-03-23",21964.9,22015.39,20904.53,21384.22,3661530],["2018-03-26",21207.49,22671.82,21207.49,22671.82,1932890],["2018-03-27",23227.25,23530.21,22267.86,22267.86,2941390],["2018-03-28",22217.37,22596.08,21914.41,22495.09,1672540],["2018-03-29",22495.09,22570.83,22116.38,22217.37,896470],["2018-03-30",22116.38,22192.12,21535.7,21914.41,2211040],["2018-04-02",22116.38,22722.31,21687.18,22722.31,2610170],["2018-04-03",22873.79,23126.26,22570.83,22772.8,1340170],["2018-04-04",22772.8,22949.53,22621.32,22621.32,4326470],["2018-04-05",22621.32,22621.32,22091.14,22217.37,1744010],["2018-04-06",22318.36,22570.83,22116.38,22217.37,1469830],["2018-04-09",22368.85,22722.31,21914.41,22419.35,2724810],["2018-04-10",22671.82,23429.23,22621.32,22974.78,4181500],["2018-04-11",23631.2,23631.2,22217.37,22469.84,6465610],["2018-04-12",22368.85,22722.31,22015.39,22419.35,1816480],["2018-04-13",22469.84,22621.32,21056.01,21207.49,3369270],["2018-04-16",20702.55,21207.49,20197.61,20197.61,2207540],["2018-04-17",20197.61,21157.0,20046.13,21157.0,2516280],["2018-04-18",21560.95,21560.95,20298.6,20298.6,1196420],["2018-04-19",20298.6,20399.59,19086.74,19187.73,2755020],["2018-04-20",19440.2,19970.39,18682.79,19919.89,2415490],["2018-04-23",20096.62,20525.82,18531.31,18531.31,3210890],["2018-04-24",18682.79,19440.2,18127.35,19187.73,2503080],["2018-04-26",19086.74,19440.2,17925.38,18430.32,2236270],["2018-04-27",18379.82,19238.22,18177.85,18228.34,2026830],["2018-05-02",18531.31,18632.29,16965.99,16965.99,1946140],["2018-05-03",16259.08,17622.41,15779.38,17016.49,4969480],["2018-05-04",17218.46,17420.44,16410.56,16410.56,1599340],["2018-05-07",16637.78,17546.67,16006.61,17546.67,3558490],["2018-05-08",17546.67,18657.54,17369.94,17925.38,3013460],["2018-05-09",17672.91,18304.08,17420.44,17672.91,2243140],["2018-05-10",17369.94,17975.87,16435.8,16511.55,2834040],["2018-05-11",16511.55,17268.96,15905.62,17167.97,2116330],["2018-05-14",17470.93,17521.43,17016.49,17319.45,918220],["2018-05-15",17319.45,17672.91,17167.97,17470.93,2221560],["2018-05-16",17218.46,17319.45,16738.77,16764.02,1856760],["2018-05-17",16764.02,16915.5,16511.55,16663.03,1502680],["2018-05-18",16663.03,16865.0,15653.15,16637.78,2937450],["2018-05-21",16637.78,16637.78,15905.62,15905.62,2405890],["2018-05-22",15653.15,15855.12,14794.75,14794.75,3119620],["2018-05-23",14542.28,15400.68,14517.03,15375.43,1819230],["2018-05-24",15400.68,15526.91,14870.49,14971.48,1089040],["2018-05-25",15072.47,15198.7,13986.84,13986.84,2161610],["2018-05-28",13683.88,13734.37,13027.46,13027.46,3937270],["2018-05-29",13380.92,13936.35,13027.46,13936.35,2874020],["2018-05-30",14138.33,14390.8,13810.12,13936.35,2247930],["2018-05-31",13784.87,14845.24,13784.87,14769.5,3412580],["2018-06-01",14643.27,15501.67,14542.28,14996.72,3634920],["2018-06-04",14643.27,15451.17,14340.3,15400.68,4950280],["2018-06-05",15299.69,15754.14,14946.23,15350.18,3066250],["2018-06-06",15375.43,16057.1,15047.22,16057.1,2532640],["2018-06-07",16057.1,16259.08,15754.14,15754.14,3704890],["2018-06-08",15754.14,16006.61,15552.16,15905.62,2683390],["2018-06-11",15703.64,16132.84,15653.15,15653.15,2523290],["2018-06-12",15299.69,15400.68,14567.53,14946.23,4314510],["2018-06-13",14946.23,15148.21,14719.01,14971.48,1672030],["2018-06-14",14996.72,15097.71,14289.81,14289.81,3889180],["2018-06-15",14138.33,14643.27,14037.34,14643.27,2362000],["2018-06-18",14643.27,14668.51,13734.37,13784.87,2873220],["2018-06-19",13532.4,13633.39,12825.48,13532.4,5460120],["2018-06-20",13683.88,14138.33,13456.66,14138.33,2539060],["2018-06-21",13936.35,14138.33,13431.41,13532.4,2122850],["2018-06-22",13153.69,13961.6,13153.69,13885.86,2281830],["2018-06-25",14163.57,14466.54,14087.83,14239.31,1937980],["2018-06-26",13885.86,14188.82,13784.87,14037.34,1283390],["2018-06-27",14037.34,14239.31,13532.4,13532.4,1931320],["2018-06-28",13330.42,13532.4,13027.46,13077.95,3833920],["2018-06-29",13128.45,13481.9,12976.96,13128.45,2112720],["2018-07-02",12875.98,13128.45,12295.29,12497.27,3542250],["2018-07-03",12522.52,12699.25,11638.87,11638.87,4984960],["2018-07-04",11638.87,11689.37,11083.44,11563.13,4641640],["2018-07-05",11386.4,11638.87,10755.23,10906.71,3044050],["2018-07-06",10805.72,11664.12,10528.0,11664.12,5291910],["2018-07-09",11916.59,12320.54,11739.86,11765.11,5443120],["2018-07-10",11967.08,12295.29,11815.6,11941.84,3612750],["2018-07-11",11512.64,11613.63,11108.69,11159.18,5491810],["2018-07-12",11310.66,11916.59,11133.93,11613.63,2508790],["2018-07-13",11866.1,12118.57,11765.11,11866.1,3158160],["2018-07-16",12118.57,12320.54,11967.08,12194.31,2912010],["2018-07-17",11916.59,12699.25,11916.59,12573.01,3991770],["2018-07-18",12623.51,13229.43,12573.01,13204.19,4012340],["2018-07-19",13128.45,13229.43,12875.98,13027.46,3344910],["2018-07-20",12825.48,13077.95,12522.52,12825.48,4279270],["2018-07-23",12825.48,13229.43,12522.52,12522.52,3124370],["2018-07-24",12472.02,12875.98,12118.57,12522.52,2591310],["2018-07-25",12623.51,12699.25,11916.59,11916.59,2773760],["2018-07-26",11916.59,12169.06,11739.86,12169.06,2364560],["2018-07-27",12169.06,12598.26,12118.57,12522.52,2031060],["2018-07-30",12724.49,13279.93,12623.51,13279.93,3793610],["2018-07-31",13229.43,13608.14,13052.7,13279.93,5307160],["2018-08-01",13279.93,13532.4,13128.45,13279.93,3487790],["2018-08-02",13128.45,13229.43,12774.99,13229.43,3523250],["2018-08-03",13431.41,13481.9,13279.93,13406.16,2685620],["2018-08-06",13431.41,13936.35,13153.69,13557.65,3262290],["2018-08-07",13279.93,13986.84,13279.93,13860.61,3707270],["2018-08-08",13885.86,14744.25,13885.86,14744.25,4507240],["2018-08-09",14895.74,15047.22,14542.28,14567.53,3744030],["2018-08-10",14441.29,15097.71,14390.8,15097.71,4573770],["2018-08-13",14996.72,15577.41,14946.23,15400.68,3670180],["2018-08-14",15400.68,15476.42,15097.71,15148.21,2187220],["2018-08-15",15400.68,15501.67,14441.29,14794.75,4946070],["2018-08-16",14618.02,15173.45,14138.33,15148.21,5017400],["2018-08-17",15451.17,16006.61,15198.7,15703.64,4714800],["2018-08-20",15653.15,16057.1,15552.16,15855.12,3573200],["2018-08-21",15653.15,16663.03,15653.15,16663.03,4070460],["2018-08-22",16764.02,17016.49,16360.06,16410.56,4346680],["2018-08-23",16511.55,16915.5,16259.08,16688.27,3335590],["2018-08-24",16461.05,16940.74,16461.05,16865.0,2775350],["2018-08-27",17016.49,17218.46,16890.25,17167.97,2641980],["2018-08-28",17319.45,17319.45,16814.51,17016.49,2582530],["2018-08-29",17016.49,17218.46,16940.74,16991.24,2319810],["2018-08-30",16965.99,17622.41,16915.5,17622.41,3486300],["2018-08-31",17571.92,17672.91,17319.45,17369.94,2336200],["2018-09-04",17167.97,17167.97,16259.08,16410.56,4108990],["2018-09-05",16259.08,16839.76,16233.83,16713.52,3283340],["2018-09-06",16713.52,16764.02,16360.06,16536.79,1923190],["2018-09-07",16410.56,17243.71,16410.56,17117.47,3171020],["2018-09-10",17066.98,17420.44,16915.5,17167.97,3078830],["2018-09-11",17167.97,17874.88,17117.47,17824.39,4371130],["2018-09-12",17925.38,17975.87,17546.67,17546.67,2528070],["2018-09-13",17773.9,17925.38,17420.44,17672.91,2984670],["2018-09-14",17824.39,17925.38,17521.43,17597.17,1656240],["2018-09-17",17521.43,17723.4,17268.96,17268.96,2164200],["2018-09-18",17066.98,17824.39,16915.5,17799.14,4127500],["2018-09-19",17925.38,18152.6,17773.9,17824.39,2943070],["2018-09-20",17824.39,18051.61,17597.17,17925.38,2304800],["2018-09-21",18026.37,18051.61,17496.18,17824.39,4631020],["2018-09-24",17824.39,17975.87,17597.17,17622.41,2423940],["2018-09-25",17546.67,17975.87,17470.93,17672.91,1820120],["2018-09-26",17647.66,17900.13,17622.41,17622.41,1956500],["2018-09-27",17672.91,17698.16,17496.18,17496.18,2074090],["2018-09-28",17622.41,18001.12,17521.43,17773.9,2822910],["2018-10-01",17773.9,17925.38,17470.93,17546.67,1733190],["2018-10-02",17571.92,18379.82,17420.44,18278.84,5199330],["2018-10-03",18329.33,18556.55,18278.84,18506.06,2361360],["2018-10-04",18531.31,18581.8,18329.33,18556.55,1879790],["2018-10-05",18379.82,18480.81,17925.38,17925.38,2834960],["2018-10-08",17773.9,18278.84,17622.41,18177.85,3268360],["2018-10-09",18228.34,18430.32,18076.86,18228.34,1270140],["2018-10-10",18278.84,18278.84,17773.9,17849.64,2080020],["2018-10-11",16713.52,17319.45,16612.53,16612.53,6573500],["2018-10-12",16663.03,17243.71,16158.09,17066.98,2706970],["2018-10-15",17167.97,17167.97,16461.05,16461.05,1199560],["2018-10-16",16461.05,16915.5,16461.05,16915.5,1574440],["2018-10-17",17167.97,17571.92,17142.72,17470.93,2870340],["2018-10-18",17369.94,17748.65,17066.98,17470.93,3352560],["2018-10-19",17167.97,17546.67,17066.98,17470.93,2010830],["2018-10-22",17672.91,17900.13,17521.43,17672.91,3643590],["2018-10-23",17571.92,17773.9,16915.5,17622.41,3648830],["2018-10-24",17622.41,17672.91,16461.05,16461.05,2230710],["2018-10-25",15324.94,16158.09,15324.94,15754.14,4896050],["2018-10-26",16158.09,16309.57,15451.17,15451.17,1877950],["2018-10-29",15400.68,15552.16,14542.28,14592.77,2482950],["2018-10-30",14390.8,14996.72,13936.35,13936.35,3140410],["2018-10-31",14390.8,14895.74,14239.31,14895.74,1670350],["2018-11-01",15880.37,15905.62,15299.69,15324.94,2974110],["2018-11-02",15653.15,16385.31,15552.16,16385.31,3469490],["2018-11-05",16158.09,16562.04,15956.11,16562.04,1732340],["2018-11-06",16663.03,16738.77,16082.35,16158.09,1834970],["2018-11-07",16158.09,16587.29,16107.59,16385.31,2117240],["2018-11-08",16915.5,16915.5,16360.06,16385.31,1728670],["2018-11-09",16259.08,16410.56,15981.36,16006.61,1790150],["2018-11-12",15703.64,16385.31,15703.64,16259.08,1332890],["2018-11-13",15804.63,16031.85,15653.15,15653.15,2054350],["2018-11-14",15653.15,15905.62,15148.21,15148.21,1511410],["2018-11-15",15148.21,16057.1,15097.71,15653.15,1574190],["2018-11-16",15905.62,16385.31,15905.62,16259.08,2339880],["2018-11-19",16259.08,16435.8,16158.09,16259.08,1520580],["2018-11-20",15880.37,16158.09,15880.37,16006.61,1301980],["2018-11-21",15754.14,16259.08,15728.89,16158.09,1747970],["2018-11-22",16259.08,16385.31,16057.1,16082.35,1866110],["2018-11-23",16057.1,16208.58,15956.11,16006.61,1340870],["2018-11-26",15855.12,16132.84,15855.12,15981.36,790910],["2018-11-27",16107.59,16158.09,15653.15,15880.37,1382030],["2018-11-28",15880.37,15981.36,15804.63,15930.86,764130],["2018-11-29",15930.86,16158.09,15779.38,15779.38,2480990],["2018-11-30",15451.17,16057.1,15451.17,15855.12,2611400],["2018-12-03",16158.09,16940.74,16057.1,16940.74,3464870],["2018-12-04",16940.74,17218.46,16764.02,16865.0,2374250],["2018-12-05",16663.03,17193.21,16562.04,17092.23,2574670],["2018-12-06",17016.49,17092.23,16764.02,17016.49,1984110],["2018-12-07",17066.98,17369.94,16991.24,17016.49,1220210],["2018-12-10",17016.49,17218.46,16789.26,17016.49,1556580],["2018-12-11",17016.49,17092.23,16865.0,16940.74,1148790],["2018-12-12",17016.49,17496.18,16865.0,17496.18,2225990],["2018-12-13",17647.66,17647.66,17319.45,17319.45,1610470],["2018-12-14",17268.96,17571.92,17066.98,17117.47,1214630],["2018-12-17",16890.25,17193.21,16764.02,16764.02,2363750],["2018-12-18",16511.55,16991.24,16410.56,16991.24,2348370],["2018-12-19",16991.24,17142.72,16814.51,16814.51,1314340],["2018-12-20",16915.5,17294.2,16865.0,17142.72,1675470],["2018-12-21",17066.98,17193.21,16865.0,17167.97,1055310],["2018-12-24",17167.97,17546.67,17066.98,17167.97,2204820],["2018-12-25",16764.02,17041.73,16006.61,16536.79,1827680],["2018-12-26",16536.79,16890.25,16435.8,16461.05,1036860],["2018-12-27",17066.98,17395.19,16940.74,17167.97,1643520],["2018-12-28",17066.98,17369.94,16991.24,17369.94,2174210],["2019-01-02",17369.94,17369.94,16890.25,16915.5,805700],["2019-01-03",16915.5,17066.98,16158.09,16158.09,1107500],["2019-01-04",15905.62,16132.84,15552.16,15930.86,1457300],["2019-01-07",16158.09,16663.03,16158.09,16309.57,806060],["2019-01-08",16461.05,16461.05,16107.59,16158.09,558540],["2019-01-09",16309.57,16688.27,16208.58,16663.03,1075730],["2019-01-10",16663.03,16713.52,16410.56,16410.56,410690],["2019-01-11",16410.56,16562.04,16082.35,16107.59,941940],["2019-01-14",16107.59,16334.82,15880.37,16107.59,755920],["2019-01-15",16031.85,16562.04,16031.85,16410.56,580710],["2019-01-16",16511.55,16536.79,16259.08,16259.08,406070],["2019-01-17",16259.08,16360.06,16107.59,16132.84,297560],["2019-01-18",16132.84,16309.57,15981.36,16006.61,509140],["2019-01-21",16158.09,16839.76,16006.61,16587.29,1207560],["2019-01-22",16612.53,16713.52,16511.55,16536.79,563940],["2019-01-23",16360.06,16587.29,16208.58,16511.55,457760],["2019-01-24",16435.8,16587.29,16410.56,16410.56,579540],["2019-01-25",16511.55,16511.55,16158.09,16183.33,570980],["2019-01-28",16183.33,16334.82,16057.1,16107.59,545190],["2019-01-29",16107.59,16107.59,15930.86,16006.61,635890],["2019-01-30",16107.59,16284.32,15956.11,16006.61,429410],["2019-01-31",16259.08,16259.08,15905.62,15905.62,678130],["2019-02-01",15880.37,16082.35,15855.12,15956.11,537050],["2019-02-11",16082.35,16284.32,16057.1,16132.84,631710],["2019-02-12",16183.33,16511.55,16183.33,16385.31,1395780],["2019-02-13",16435.8,16461.05,16284.32,16410.56,1557810],["2019-02-14",16410.56,16435.8,16334.82,16360.06,1018550],["2019-02-15",16334.82,17066.98,16208.58,16738.77,1622530],["2019-02-18",16915.5,17016.49,16764.02,16915.5,955540],["2019-02-19",16915.5,17041.73,16612.53,16612.53,1143130],["2019-02-20",16562.04,17622.41,16486.3,17167.97,2361110],["2019-02-21",17294.2,17496.18,17167.97,17294.2,2157870],["2019-02-22",17268.96,17521.43,17167.97,17167.97,1459730],["2019-02-25",17420.44,17420.44,17016.49,17167.97,1687500],["2019-02-26",17016.49,17167.97,16915.5,16965.99,1409740],["2019-02-27",16965.99,17142.72,16915.5,16965.99,749060],["2019-02-28",16965.99,17041.73,16410.56,16410.56,1793480],["2019-03-01",16461.05,16713.52,16461.05,16587.29,1153130],["2019-03-04",16713.52,17041.73,16663.03,16965.99,970340],["2019-03-05",16764.02,17824.39,16764.02,17470.93,4215640],["2019-03-06",17470.93,17622.41,17369.94,17546.67,1701660],["2019-03-07",17672.91,17799.14,17521.43,17622.41,1702650],["2019-03-08",17395.19,17521.43,17117.47,17167.97,1808960],["2019-03-11",17218.46,17218.46,16890.25,16991.24,1137250],["2019-03-12",17218.46,17925.38,17066.98,17925.38,1690500],["2019-03-13",17824.39,18152.6,17773.9,17975.87,2860920],["2019-03-14",17975.87,18531.31,17773.9,18278.84,2651040],["2019-03-15",18278.84,18935.26,18127.35,18783.78,3180240],["2019-03-18",18783.78,18985.75,18632.29,18834.27,2925810],["2019-03-19",18758.53,18834.27,18430.32,18480.81,2819110],["2019-03-20",18253.59,18430.32,17925.38,18228.34,2700620],["2019-03-21",18304.08,18506.06,17571.92,17571.92,2239650],["2019-03-22",17874.88,18026.37,17571.92,17723.4,1877120],["2019-03-25",17218.46,17672.91,16915.5,17420.44,2092900],["2019-03-26",17622.41,17723.4,17268.96,17319.45,1042090],["2019-03-27",17597.17,17723.4,17319.45,17622.41,1236550],["2019-03-28",17395.19,18102.11,17395.19,17975.87,2196570],["2019-03-29",17975.87,18177.85,17975.87,18076.86,1654790],["2019-04-01",18076.86,18329.33,17824.39,17925.38,1358430],["2019-04-02",18177.85,18177.85,17571.92,17571.92,1453530],["2019-04-03",17571.92,18228.34,17395.19,18026.37,1895710],["2019-04-04",18177.85,18177.85,17748.65,17824.39,1299540],["2019-04-05",17824.39,18026.37,17571.92,17698.16,923660],["2019-04-08",17571.92,17950.63,17571.92,17925.38,1042660],["2019-04-09",17925.38,18278.84,17925.38,18051.61,2081540],["2019-04-10",18051.61,18076.86,17773.9,17773.9,522520],["2019-04-11",17824.39,17925.38,17647.66,17748.65,643960],["2019-04-12",17723.4,17773.9,17521.43,17546.67,894410],["2019-04-16",17470.93,17975.87,17268.96,17925.38,1404520],["2019-04-17",17925.38,17925.38,17571.92,17571.92,852450],["2019-04-18",17571.92,17874.88,17496.18,17571.92,1016060],["2019-04-19",17571.92,17773.9,17521.43,17597.17,365870],["2019-04-22",17597.17,17597.17,17142.72,17268.96,687460],["2019-04-23",17470.93,17470.93,17142.72,17268.96,1005740],["2019-04-24",17420.44,17571.92,17319.45,17470.93,598100],["2019-04-25",17470.93,17672.91,17420.44,17420.44,464620],["2019-04-26",17420.44,17622.41,17420.44,17571.92,484200],["2019-05-02",17672.91,17672.91,17420.44,17420.44,483460],["2019-05-03",17420.44,17571.92,17268.96,17268.96,555330],["2019-05-06",16991.24,17117.47,16663.03,16713.52,1220260],["2019-05-07",16814.51,17117.47,16612.53,16713.52,949150],["2019-05-08",16511.55,16663.03,16334.82,16334.82,1127910],["2019-05-09",16486.3,16562.04,15653.15,15703.64,1937960],["2019-05-10",15905.62,16259.08,15855.12,16158.09,1098030],["2019-05-13",16158.09,16562.04,16158.09,16511.55,778440],["2019-05-14",16385.31,16461.05,16158.09,16360.06,1121640],["2019-05-15",16461.05,16713.52,16309.57,16612.53,1560060],["2019-05-16",16637.78,16663.03,16385.31,16461.05,866200],["2019-05-17",16511.55,16511.55,16158.09,16233.83,938600],["2019-05-20",16208.58,16612.53,16208.58,16511.55,1060860],["2019-05-21",16511.55,16789.26,16461.05,16688.27,1866340],["2019-05-22",16688.27,16965.99,16688.27,16764.02,1262730],["2019-05-23",16663.03,16865.0,16461.05,16865.0,795270],["2019-05-24",16713.52,16789.26,16410.56,16410.56,1510920],["2019-05-27",16410.56,16511.55,16360.06,16461.05,526030],["2019-05-28",16410.56,16562.04,16233.83,16309.57,1181610],["2019-05-29",16309.57,16385.31,16132.84,16158.09,896960],["2019-05-30",16259.08,16309.57,16057.1,16057.1,671830],["2019-05-31",15981.36,16107.59,15880.37,15905.62,1106150],["2019-06-03",15855.12,15905.62,15451.17,15451.17,1471050],["2019-06-04",15451.17,16158.09,15425.92,16158.09,1017040],["2019-06-05",16158.09,16259.08,15855.12,15855.12,482730],["2019-06-06",15855.12,16006.61,15602.65,15804.63,329600],["2019-06-07",15804.63,16006.61,15804.63,16006.61,459310],["2019-06-10",16057.1,16208.58,16006.61,16006.61,471530],["2019-06-11",16057.1,16158.09,15956.11,16107.59,1009390],["2019-06-12",16006.61,16107.59,15880.37,15905.62,351310],["2019-06-13",15855.12,16031.85,15855.12,15905.62,289140],["2019-06-14",16006.61,16284.32,15905.62,16233.83,1639620],["2019-06-17",16259.08,16435.8,16132.84,16208.58,693710],["2019-06-18",16107.59,16208.58,16006.61,16158.09,293680],["2019-06-19",16360.06,16360.06,16132.84,16158.09,531820],["2019-06-20",16158.09,16511.55,16107.59,16486.3,1142380],["2019-06-21",16511.55,16637.78,16385.31,16410.56,521660],["2019-06-24",16486.3,16663.03,16360.06,16461.05,820120],["2019-06-25",16461.05,16511.55,16208.58,16208.58,934450],["2019-06-26",16158.09,16435.8,16107.59,16410.56,1052510],["2019-06-27",16385.31,16385.31,16158.09,16158.09,698820],["2019-06-28",16158.09,16259.08,15855.12,16006.61,653190],["2019-07-01",16259.08,16410.56,16208.58,16334.82,550440],["2019-07-02",16208.58,16360.06,16183.33,16183.33,454740],["2019-07-03",16158.09,16360.06,16158.09,16208.58,409880],["2019-07-04",16360.06,16587.29,16259.08,16562.04,1147150],["2019-07-05",16486.3,16764.02,16461.05,16562.04,1204780],["2019-07-08",16612.53,16612.53,16360.06,16435.8,564180],["2019-07-09",16360.06,16511.55,16360.06,16461.05,403680],["2019-07-10",16461.05,16587.29,16360.06,16360.06,699090],["2019-07-11",16461.05,16915.5,16360.06,16890.25,2461040],["2019-07-12",16915.5,17066.98,16814.51,16865.0,1417000],["2019-07-15",16814.51,16915.5,16789.26,16814.51,913470],["2019-07-16",16890.25,17445.68,16890.25,17445.68,3287930],["2019-07-17",17420.44,17622.41,17294.2,17445.68,1551860],["2019-07-18",17395.19,17521.43,17268.96,17521.43,1442460],["2019-07-19",17672.91,17874.88,17521.43,17622.41,1713010],["2019-07-22",17773.9,18152.6,17672.91,18051.61,2863060],["2019-07-23",18051.61,18051.61,17521.43,17799.14,2132860],["2019-07-24",17874.88,17874.88,17268.96,17395.19,1886280],["2019-07-25",17319.45,17773.9,17319.45,17773.9,1316210],["2019-07-26",17672.91,18127.35,17672.91,18076.86,2184360],["2019-07-29",18026.37,18076.86,17824.39,18076.86,1351320],["2019-07-30",17975.87,17975.87,17647.66,17672.91,1623110],["2019-07-31",17672.91,17925.38,17521.43,17925.38,933640],["2019-08-01",17925.38,17925.38,17698.16,17900.13,744670],["2019-08-02",17672.91,18177.85,17622.41,18076.86,2824090],["2019-08-05",17925.38,18076.86,17900.13,18076.86,2469000],["2019-08-06",17420.44,18001.12,17420.44,17773.9,1229640],["2019-08-07",17849.64,17925.38,17521.43,17521.43,1081380],["2019-08-08",17521.43,17748.65,17496.18,17521.43,908980],["2019-08-09",17672.91,17672.91,17268.96,17521.43,997910],["2019-08-12",17597.17,17874.88,17193.21,17849.64,1373320],["2019-08-13",17698.16,17874.88,17546.67,17622.41,817060],["2019-08-14",17824.39,17874.88,17546.67,17723.4,520650],["2019-08-15",17420.44,17723.4,17420.44,17723.4,551130],["2019-08-16",17672.91,18531.31,17622.41,18177.85,3237040],["2019-08-19",18430.32,18682.79,18329.33,18531.31,1132960],["2019-08-20",18657.54,18657.54,18455.57,18581.8,800200],["2019-08-21",18430.32,19313.96,18430.32,19111.99,2691400],["2019-08-22",19187.73,19238.22,18935.26,18985.75,2618940],["2019-08-23",19086.74,19086.74,18758.53,18960.51,1297030],["2019-08-26",18632.29,19111.99,18480.81,19111.99,1806980],["2019-08-27",19339.21,19389.7,18935.26,18935.26,1170790],["2019-08-28",18935.26,19187.73,18884.76,18985.75,932680],["2019-08-29",18985.75,19137.23,18859.52,19137.23,1330160],["2019-08-30",19288.72,19591.68,19162.48,19566.43,2186980],["2019-09-03",19591.68,19743.16,19515.94,19541.19,830420],["2019-09-04",19541.19,19591.68,19187.73,19490.69,921560],["2019-09-05",19591.68,19717.92,19440.2,19440.2,939140],["2019-09-06",19440.2,19440.2,18960.51,19187.73,1528000],["2019-09-09",19187.73,19238.22,19061.49,19238.22,801830],["2019-09-10",19162.48,19490.69,19086.74,19339.21,1003930],["2019-09-11",19187.73,19389.7,19162.48,19288.72,519270],["2019-09-12",19364.46,19566.43,19187.73,19515.94,1763420],["2019-09-13",19616.93,20121.87,19490.69,20121.87,2303060],["2019-09-16",20121.87,20601.56,20096.62,20197.61,1250810],["2019-09-17",20046.13,20702.55,19894.65,20702.55,1566850],["2019-09-18",20652.06,20828.78,20475.33,20778.29,1630310],["2019-09-19",20803.54,20828.78,20576.31,20601.56,1029490],["2019-09-20",20601.56,20753.04,20096.62,20197.61,2204400],["2019-09-23",20046.13,20450.08,19995.63,20020.88,1089550],["2019-09-24",20096.62,20197.61,19919.89,19919.89,852180],["2019-09-25",19818.9,20147.12,19642.17,20147.12,1445080],["2019-09-26",20147.12,20551.07,20147.12,20273.35,888310],["2019-09-27",20349.09,20399.59,20222.86,20323.84,907890],["2019-09-30",20298.6,20525.82,19894.65,19894.65,1429150],["2019-10-01",19894.65,20197.61,19894.65,20197.61,862420],["2019-10-02",20197.61,20601.56,20172.36,20298.6,1505190],["2019-10-03",20096.62,20828.78,20071.37,20828.78,1939160],["2019-10-04",20854.03,21030.76,20450.08,20450.08,884430],["2019-10-07",20652.06,20652.06,20197.61,20399.59,807180],["2019-10-08",20399.59,20753.04,20248.1,20753.04,650420],["2019-10-09",20753.04,21106.5,20601.56,20828.78,1415560],["2019-10-10",20828.78,21056.01,20702.55,20702.55,1054690],["2019-10-11",20702.55,20803.54,20551.07,20601.56,1530870],["2019-10-14",20702.55,21182.24,20626.81,20778.29,1381960],["2019-10-15",20702.55,20980.27,20702.55,20904.53,631810],["2019-10-16",20904.53,21030.76,20778.29,20778.29,650130],["2019-10-17",20879.28,20879.28,20601.56,20601.56,801110],["2019-10-18",20601.56,20601.56,20197.61,20248.1,1225560],["2019-10-21",20046.13,20197.61,19844.15,19844.15,1281520],["2019-10-22",19844.15,20197.61,19844.15,20197.61,566150],["2019-10-23",20197.61,20349.09,20121.87,20248.1,455760],["2019-10-24",20248.1,20450.08,20071.37,20349.09,513170],["2019-10-25",20197.61,20475.33,20096.62,20298.6,968770],["2019-10-28",20753.04,20803.54,20500.57,20500.57,800080],["2019-10-29",20652.06,20652.06,20197.61,20500.57,921380],["2019-10-30",20450.08,20601.56,20273.35,20298.6,760410],["2019-10-31",20298.6,20551.07,20222.86,20500.57,777680],["2019-11-01",20450.08,20753.04,20349.09,20702.55,1180640],["2019-11-04",20753.04,21434.71,20753.04,21308.48,1744250],["2019-11-05",21358.97,21459.96,21283.23,21459.96,898400],["2019-11-06",21384.22,21560.95,21308.48,21308.48,821030],["2019-11-07",21569.61,21830.74,21308.48,21726.29,1105060],["2019-11-08",21830.74,21935.2,21517.38,21569.61,754380],["2019-11-11",21543.5,21882.97,21465.16,21569.61,724450],["2019-11-12",21621.84,22039.65,21569.61,21987.42,1499510],["2019-11-13",22039.65,22405.24,22039.65,22405.24,1827440],["2019-11-14",22457.46,22457.46,21987.42,22196.33,811080],["2019-11-15",22274.67,22300.78,21935.2,21935.2,627650],["2019-11-18",21830.74,22039.65,21543.5,21569.61,958470],["2019-11-19",21569.61,21778.52,21465.16,21752.4,676040],["2019-11-20",21882.97,21882.97,21543.5,21700.18,246520],["2019-11-21",21674.06,21778.52,21491.27,21517.38,611690],["2019-11-22",21674.06,21674.06,20786.21,20995.12,1041320],["2019-11-25",20995.12,21204.02,20629.53,20733.98,822450],["2019-11-26",21047.34,21177.91,20786.21,20890.66,406540],["2019-11-27",20942.89,21621.84,20942.89,21308.48,1060810],["2019-11-28",21412.93,21412.93,21125.68,21230.14,396280],["2019-11-29",21151.8,21360.7,21151.8,21151.8,391620],["2019-12-02",21047.34,21047.34,20577.3,20577.3,702050],["2019-12-03",20577.3,20916.78,20368.4,20733.98,786830],["2019-12-04",20733.98,21177.91,20681.76,21073.46,352310],["2019-12-05",21177.91,21204.02,20707.87,20890.66,393640],["2019-12-06",20733.98,20995.12,20655.64,20707.87,374930],["2019-12-09",20890.66,20890.66,20707.87,20890.66,358570],["2019-12-10",20890.66,21073.46,20760.1,20838.44,415660],["2019-12-11",20838.44,20942.89,20786.21,20942.89,280130],["2019-12-12",21204.02,21412.93,20995.12,21412.93,724090],["2019-12-13",21412.93,21909.08,21412.93,21882.97,1426060],["2019-12-16",22039.65,22065.76,21674.06,21882.97,958360],["2019-12-17",21830.74,21882.97,21569.61,21647.95,736710],["2019-12-18",21465.16,22222.44,21465.16,21935.2,1629070],["2019-12-19",21987.42,22170.22,21621.84,22039.65,863880],["2019-12-20",21935.2,22353.01,21935.2,22326.9,712940],["2019-12-23",22326.9,23475.88,22326.9,23371.43,2442660],["2019-12-24",23266.98,23580.34,23136.41,23449.77,841520],["2019-12-25",23031.96,23632.56,23031.96,23606.45,585450],["2019-12-26",23528.11,23684.79,23084.18,23084.18,725840],["2019-12-27",23084.18,24128.72,22979.73,24128.72,1098010],["2019-12-30",24180.94,24624.87,24024.26,24076.49,959650],["2019-12-31",24128.72,24285.4,23972.04,24102.6,630410],["2020-01-02",24024.26,24650.98,23972.04,24494.3,872620],["2020-01-03",24729.32,24807.66,24389.85,24389.85,603940],["2020-01-06",24389.85,24389.85,23919.81,23919.81,794490],["2020-01-07",23919.81,24389.85,23606.45,24389.85,526890],["2020-01-08",24024.26,25016.57,23919.81,24598.76,1230830],["2020-01-09",24938.23,26061.1,24859.89,25930.54,1573190],["2020-01-10",25930.54,27157.86,25904.42,26792.28,1506410],["2020-01-13",26061.1,26896.73,25852.2,26165.56,544740],["2020-01-14",26165.56,26896.73,26061.1,26165.56,852200],["2020-01-15",26061.1,26792.28,26061.1,26635.6,695290],["2020-01-16",26635.6,28254.62,26635.6,28202.4,1004080],["2020-01-17",28254.62,28515.76,27732.36,27941.26,643490],["2020-01-20",27941.26,28306.85,27784.58,27836.81,761650],["2020-01-21",27836.81,28463.53,27836.81,28202.4,669600],["2020-01-22",28202.4,29142.48,28097.94,28985.8,811390],["2020-01-30",28463.53,28672.44,27157.86,27523.45,1388710],["2020-01-31",27314.54,27993.49,26896.73,26896.73,1154570],["2020-02-03",26008.88,28724.66,25016.57,27941.26,1562560],["2020-02-04",28411.3,28567.98,27993.49,28411.3,1806490],["2020-02-05",28672.44,28829.12,27941.26,27941.26,718710],["2020-02-06",27889.04,28254.62,27680.13,27784.58,1469930],["2020-02-07",27523.45,27836.81,26948.96,27001.18,1501140],["2020-02-10",26583.37,26740.05,25643.29,25643.29,1111680],["2020-02-11",25643.29,26844.5,25643.29,26531.14,917080],["2020-02-12",26896.73,27053.41,26478.92,26531.14,704550],["2020-02-13",26478.92,26635.6,26061.1,26322.24,578820],["2020-02-14",26165.56,26426.69,26113.33,26113.33,627040],["2020-02-17",26217.78,26896.73,26165.56,26896.73,863730],["2020-02-18",27105.64,27471.22,26896.73,27157.86,879430],["2020-02-19",27157.86,27210.09,26740.05,26792.28,372250],["2020-02-20",27105.64,27157.86,26740.05,26792.28,552810],["2020-02-21",26792.28,26792.28,25460.5,25852.2,2619020],["2020-02-24",25173.25,25486.61,24180.94,24180.94,1081210],["2020-02-25",23502.0,25486.61,23502.0,25486.61,878610],["2020-02-26",24859.89,25225.48,24468.19,24546.53,626350],["2020-02-27",24546.53,24912.12,24259.28,24598.76,722680],["2020-02-28",24024.26,24233.17,23528.11,23763.13,972320],["2020-03-02",23972.04,23972.04,23502.0,23580.34,568290],["2020-03-03",24442.08,24938.23,23867.58,24494.3,1016900],["2020-03-04",24546.53,24546.53,23972.04,24102.6,681350],["2020-03-05",24311.51,24677.1,24285.4,24363.74,872610],["2020-03-06",23763.13,24624.87,23763.13,24468.19,555990],["2020-03-09",22823.05,23345.32,22770.82,22770.82,944020],["2020-03-10",22196.33,22979.73,21569.61,22144.1,1366220],["2020-03-11",22718.6,22718.6,20603.42,20603.42,1522030],["2020-03-12",19193.3,19689.45,19167.18,19167.18,1531140],["2020-03-13",17835.4,19167.18,17835.4,18279.33,2330290],["2020-03-16",18279.33,18775.48,16999.78,17130.34,2191590],["2020-03-17",15981.36,17704.84,15981.36,17652.61,1774340],["2020-03-18",17757.06,18540.46,17730.95,18044.31,1743970],["2020-03-19",17730.95,17861.52,17104.23,17443.7,906470],["2020-03-20",17548.16,17783.18,17182.57,17287.02,771320],["2020-03-23",16190.26,16660.3,16085.81,16085.81,2728710],["2020-03-24",16190.26,16686.42,16033.58,16503.62,1227020],["2020-03-25",17443.7,17469.82,17130.34,17339.25,1611980],["2020-03-26",17234.8,17861.52,16790.87,17391.48,1148580],["2020-03-27",17287.02,17626.5,16921.44,17234.8,1128210],["2020-03-30",16190.26,16660.3,16033.58,16138.04,1369430],["2020-03-31",16712.53,16790.87,15406.87,16111.92,1018770],["2020-04-01",16138.04,17234.8,16085.81,16764.76,1190960],["2020-04-03",17025.89,17913.74,17025.89,17913.74,1969020],["2020-04-06",18644.92,19167.18,18331.56,19167.18,1881640],["2020-04-07",19585.0,19689.45,18801.6,19323.86,1793050],["2020-04-08",18697.14,19846.13,18331.56,19820.02,1456160],["2020-04-09",19820.02,20159.49,19663.34,19689.45,1349000],["2020-04-10",19480.54,19741.68,19167.18,19271.64,1268580],["2020-04-13",19167.18,19689.45,19114.96,19402.2,2585710],["2020-04-14",19349.98,19611.11,18697.14,19062.73,1220360],["2020-04-15",19167.18,19689.45,19167.18,19480.54,1107070],["2020-04-16",19428.32,19480.54,19193.3,19480.54,1210270],["2020-04-17",19767.79,19950.58,19428.32,19532.77,1151710],["2020-04-20",19793.9,19846.13,19297.75,19376.09,1371830],["2020-04-21",18801.6,19219.41,18122.65,18122.65,2238980],["2020-04-22",17287.02,19349.98,17287.02,18906.05,1413800],["2020-04-23",19323.86,19428.32,18853.82,18906.05,789930],["2020-04-24",19036.62,19036.62,18436.01,18801.6,592910],["2020-04-27",18906.05,19010.5,18331.56,18331.56,1205680],["2020-04-28",18331.56,18697.14,18018.2,18357.67,589490],["2020-04-29",18279.33,18749.37,18279.33,18592.69,595490],["2020-05-04",18592.69,19010.5,18331.56,18436.01,655630],["2020-05-05",18436.01,18697.14,18383.78,18436.01,427650],["2020-05-06",18514.35,18801.6,18436.01,18801.6,739320],["2020-05-07",18958.28,19637.22,18958.28,19611.11,2524450],["2020-05-08",19820.02,20525.08,19611.11,19846.13,2563570],["2020-05-11",20107.26,20368.4,19820.02,20107.26,1209730],["2020-05-12",20002.81,20185.6,19820.02,20133.38,1645960],["2020-05-13",20002.81,20786.21,19741.68,20681.76,2725900],["2020-05-14",20368.4,21151.8,20368.4,20733.98,1994890],["2020-05-15",20786.21,20942.89,20055.04,20159.49,1909780],["2020-05-18",20081.15,20316.17,19846.13,20316.17,1864370],["2020-05-19",20838.44,20838.44,20316.17,20420.62,1686240],["2020-05-20",20368.4,20525.08,20107.26,20446.74,900670],["2020-05-21",20629.53,20969.0,20603.42,20733.98,2474770],["2020-05-22",20733.98,20890.66,20525.08,20525.08,1140830],["2020-05-25",20525.08,20786.21,20368.4,20707.87,888300],["2020-05-26",20760.1,21935.2,20760.1,21935.2,2954120],["2020-05-27",22326.9,22326.9,20786.21,20786.21,2293240],["2020-05-28",20890.66,21386.82,20786.21,21256.25,1913890],["2020-05-29",21099.57,21151.8,20786.21,20942.89,1669730],["2020-06-01",21047.34,21700.18,21021.23,21647.95,1104330],["2020-06-02",21674.06,21882.97,21151.8,21177.91,1496600],["2020-06-03",21360.7,21517.38,21151.8,21412.93,896130],["2020-06-04",21517.38,22091.88,21465.16,21830.74,2013380],["2020-06-05",21830.74,22039.65,21543.5,21987.42,1216160],["2020-06-08",22300.78,22979.73,22196.33,22979.73,2487930],["2020-06-09",23031.96,23031.96,22614.14,22640.26,1119590],["2020-06-10",22509.69,23031.96,22196.33,22718.6,1297400],["2020-06-11",22718.6,22823.05,21151.8,21151.8,2386670],["2020-06-12",20629.53,22196.33,20629.53,22196.33,1913590],["2020-06-15",22091.88,22091.88,20838.44,20838.44,1503480],["2020-06-16",21674.06,21726.29,21151.8,21256.25,958780],["2020-06-17",21256.25,21465.16,20812.32,21047.34,817560],["2020-06-18",21047.34,21204.02,20890.66,21151.8,629450],["2020-06-19",21517.38,21647.95,21256.25,21647.95,720420],["2020-06-22",21674.06,21856.86,21308.48,21569.61,622920],["2020-06-23",21439.04,21595.72,21151.8,21256.25,1110100],["2020-06-24",21256.25,21517.38,20995.12,21047.34,692090],["2020-06-25",20890.66,21021.23,20786.21,20890.66,791820],["2020-06-26",21360.7,21360.7,20733.98,20838.44,917380],["2020-06-29",20525.08,20629.53,20055.04,20107.26,1454210],["2020-06-30",20368.4,20394.51,19741.68,19793.9,862060],["2020-07-01",19793.9,20577.3,19793.9,20472.85,989310],["2020-07-02",20603.42,20603.42,20211.72,20368.4,501500],["2020-07-03",20498.96,20525.08,20263.94,20420.62,547350],["2020-07-06",20577.3,20995.12,20420.62,20942.89,757690],["2020-07-07",21099.57,21334.59,21021.23,21204.02,1097570],["2020-07-08",21151.8,21256.25,20890.66,21177.91,768660],["2020-07-09",21177.91,21882.97,21177.91,21726.29,1531780],["2020-07-10",21517.38,21752.4,21282.36,21674.06,1030790],["2020-07-13",21752.4,21856.86,21412.93,21569.61,1039520],["2020-07-14",21334.59,21569.61,21256.25,21543.5,990800],["2020-07-15",21778.52,21778.52,21569.61,21595.72,690440],["2020-07-16",21595.72,21621.84,21412.93,21595.72,473290],["2020-07-17",21621.84,21856.86,21621.84,21726.29,1343600],["2020-07-20",21778.52,21804.63,21308.48,21308.48,832370],["2020-07-21",21412.93,21412.93,21073.46,21308.48,374580],["2020-07-22",21412.93,21412.93,20629.53,20890.66,750600],["2020-07-23",20890.66,21125.68,20707.87,20812.32,764300],["2020-07-24",20812.32,20812.32,19715.56,19950.58,1807770],["2020-07-27",18801.6,19741.68,18566.58,18566.58,1545430],["2020-07-28",18801.6,19767.79,18801.6,19767.79,1193550],["2020-07-29",19219.41,19428.32,18697.14,19297.75,725660],["2020-07-30",19585.0,19585.0,18801.6,19428.32,419920],["2020-07-31",18801.6,19454.43,18801.6,19141.07,479890],["2020-08-03",18958.28,19506.66,18958.28,19428.32,646640],["2020-08-04",19846.13,19846.13,19585.0,19793.9,494030],["2020-08-05",19741.68,20368.4,19637.22,20237.83,911970],["2020-08-06",20185.6,20316.17,19950.58,19976.7,597260],["2020-08-07",19976.7,20159.49,19820.02,19898.36,532060],["2020-08-10",20081.15,20211.72,19898.36,19898.36,534820],["2020-08-11",20028.92,20159.49,19898.36,20107.26,780760],["2020-08-12",20159.49,20551.19,20159.49,20472.85,963310],["2020-08-13",20629.53,20733.98,20525.08,20707.87,673490],["2020-08-14",20551.19,20681.76,20263.94,20368.4,985710],["2020-08-17",20316.17,20368.4,20081.15,20211.72,631010],["2020-08-18",20368.4,20368.4,20055.04,20055.04,663290],["2020-08-19",20055.04,20290.06,20055.04,20159.49,346360],["2020-08-20",20159.49,20290.06,19976.7,19976.7,859310],["2020-08-21",20055.04,20498.96,20055.04,20342.28,1098410],["2020-08-24",20629.53,20838.44,20472.85,20707.87,940780],["2020-08-25",20838.44,20890.66,20577.3,20629.53,886570],["2020-08-26",20629.53,20629.53,20525.08,20551.19,831700],["2020-08-27",20525.08,20577.3,20368.4,20420.62,1095260],["2020-08-28",20629.53,21412.93,20525.08,21177.91,3032570],["2020-08-31",21204.02,21569.61,21177.91,21386.82,2006450],["2020-09-01",21151.8,21621.84,21099.57,21621.84,2124220],["2020-09-03",21674.06,22039.65,21517.38,22039.65,3266170],["2020-09-04",21569.61,22091.88,21543.5,21987.42,2501840],["2020-09-07",22039.65,22039.65,21204.02,21204.02,2246440],["2020-09-08",21308.48,21412.93,20916.78,21334.59,1261510],["2020-09-09",20995.12,21386.82,20942.89,21308.48,804160],["2020-09-10",21465.16,21491.27,21151.8,21151.8,846810],["2020-09-11",21151.8,21230.14,21021.23,21125.68,773230],["2020-09-14",21177.91,21308.48,21125.68,21151.8,931340],["2020-09-15",21256.25,21517.38,21099.57,21282.36,1109810],["2020-09-16",21360.7,21360.7,21125.68,21177.91,546300],["2020-09-17",21256.25,21465.16,21047.34,21151.8,2048560],["2020-09-18",21204.02,21412.93,21151.8,21412.93,1751990],["2020-09-21",21517.38,21674.06,21256.25,21308.48,1525850],["2020-09-22",21256.25,21360.7,21125.68,21256.25,1160730],["2020-09-23",21308.48,21882.97,21308.48,21621.84,2105880],["2020-09-24",21517.38,21700.18,21308.48,21360.7,1523780],["2020-09-25",21412.93,21465.16,21177.91,21308.48,1334760],["2020-09-28",21439.04,21778.52,21308.48,21569.61,1952000],["2020-09-29",21674.06,21909.08,21204.02,21230.14,2022020],["2020-09-30",21256.25,21360.7,21151.8,21308.48,933550],["2020-10-01",21308.48,21491.27,21308.48,21386.82,1157830],["2020-10-02",21412.93,21647.95,20107.26,21230.14,1758990],["2020-10-05",21412.93,21412.93,20995.12,21099.57,1567920],["2020-10-06",21177.91,21308.48,21047.34,21125.68,1507790],["2020-10-07",21099.57,21360.7,21047.34,21125.68,1177720],["2020-10-08",21204.02,21230.14,20786.21,21099.57,1893390],["2020-10-09",21047.34,21151.8,20942.89,21073.46,849330],["2020-10-12",21726.29,21909.08,21256.25,21386.82,3533550],["2020-10-13",21412.93,21856.86,21204.02,21543.5,1980740],["2020-10-14",21830.74,22431.35,21674.06,22405.24,6821050],["2020-10-15",22692.48,22692.48,22039.65,22065.76,2957800],["2020-10-16",22065.76,22561.92,21830.74,22039.65,2411650],["2020-10-19",22170.22,22170.22,21778.52,21882.97,2690250],["2020-10-20",21674.06,22196.33,21674.06,21935.2,1923390],["2020-10-21",22144.1,22718.6,22013.54,22117.99,3019940],["2020-10-22",22091.88,22431.35,21882.97,22431.35,1733020],["2020-10-23",22666.37,22666.37,22353.01,22353.01,1940000],["2020-10-26",22196.33,22457.46,21412.93,21412.93,3379510],["2020-10-27",21412.93,21674.06,21256.25,21256.25,2635960],["2020-10-28",21151.8,21256.25,20525.08,20525.08,2899500],["2020-10-29",20263.94,20629.53,20081.15,20185.6,2823190],["2020-10-30",20368.4,20472.85,19924.47,20107.26,1678270],["2020-11-02",20107.26,20420.62,20107.26,20316.17,1084730],["2020-11-03",20368.4,20629.53,20368.4,20577.3,1035230],["2020-11-04",20577.3,20942.89,20551.19,20760.1,1077740],["2020-11-05",20760.1,20760.1,20394.51,20394.51,1280230],["2020-11-06",20603.42,20603.42,20290.06,20394.51,646660],["2020-11-09",20603.42,20603.42,20420.62,20498.96,1187610],["2020-11-10",20812.32,20890.66,20577.3,20577.3,1361190],["2020-11-11",20577.3,20707.87,20446.74,20577.3,723840],["2020-11-12",20629.53,20786.21,20577.3,20681.76,1126040],["2020-11-13",20733.98,21047.34,20707.87,21047.34,1833350],["2020-11-16",21073.46,21308.48,20838.44,20838.44,1939610],["2020-11-17",20890.66,21047.34,20760.1,21047.34,1455550],["2020-11-18",21047.34,21073.46,20890.66,20916.78,1572210],["2020-11-19",20942.89,21308.48,20942.89,21099.57,1787480],["2020-11-20",21256.25,21543.5,21256.25,21517.38,2522690],["2020-11-23",21674.06,21674.06,21177.91,21465.16,1315280],["2020-11-24",21439.04,21465.16,21099.57,21256.25,1958510],["2020-11-25",21412.93,21647.95,21177.91,21569.61,2775000],["2020-11-26",21569.61,22248.56,21412.93,22248.56,4356380],["2020-11-27",22353.01,22379.12,21961.31,22170.22,2323620],["2020-11-30",22170.22,22196.33,21778.52,21778.52,1808190],["2020-12-01",21412.93,21830.74,21308.48,21778.52,2913470],["2020-12-02",21804.63,21935.2,21621.84,21674.06,1833120],["2020-12-03",21700.18,21882.97,21621.84,21726.29,1936790],["2020-12-04",21726.29,22091.88,21674.06,21752.4,2563040],["2020-12-07",21935.2,22561.92,21856.86,22457.46,4120830],["2020-12-08",22614.14,22614.14,22170.22,22300.78,2151740],["2020-12-09",22405.24,22979.73,22326.9,22875.28,3679830],["2020-12-10",22875.28,23397.54,22823.05,22953.62,3830860],["2020-12-11",22927.5,23919.81,22770.82,23919.81,4566950],["2020-12-14",24102.6,24311.51,23945.92,24285.4,2935490],["2020-12-15",24102.6,24546.53,23945.92,24076.49,3422380],["2020-12-16",24076.49,24781.55,24076.49,24755.44,3093050],["2020-12-17",24442.08,24859.89,24233.17,24233.17,3894580],["2020-12-18",24389.85,24807.66,24233.17,24546.53,2432540],["2020-12-21",25068.8,25068.8,24285.4,24781.55,2476240],["2020-12-22",24781.55,24781.55,24337.62,24468.19,2735230],["2020-12-23",24546.53,24807.66,24233.17,24337.62,2105620],["2020-12-24",24337.62,24442.08,22927.5,23763.13,3135180],["2020-12-25",23763.13,24389.85,23502.0,24337.62,1562900],["2020-12-28",24520.42,25068.8,24442.08,24781.55,3156280],["2020-12-29",24703.21,25408.27,24703.21,25251.59,3031270],["2020-12-30",25277.7,25486.61,25068.8,25094.91,1442160],["2020-12-31",25094.91,25440.13,24962.13,25440.13,1342380],["2021-01-04",25360.47,25732.24,25360.47,25626.02,1993800],["2021-01-05",25440.13,25546.35,25307.35,25440.13,2155700],["2021-01-06",25652.58,26874.13,25254.24,25918.13,3674500],["2021-01-07",25918.13,26502.35,25758.8,25971.24,1781500],["2021-01-08",26183.68,26183.68,25599.46,25758.8,2034900],["2021-01-11",25758.8,25811.91,25440.13,25626.02,2758800],["2021-01-12",25626.02,26024.35,25440.13,25891.57,2189300],["2021-01-13",25918.13,26130.57,25705.69,25732.24,1650200],["2021-01-14",25758.8,26024.35,25493.24,25944.69,1904800],["2021-01-15",26183.68,26289.91,25944.69,25944.69,2404700],["2021-01-18",25971.24,26024.35,25811.91,25838.46,1685100],["2021-01-19",25811.91,25811.91,24032.69,24032.69,3808900],["2021-01-20",24032.69,24696.58,22572.14,24165.47,2306500],["2021-01-21",24218.58,24696.58,24006.14,24696.58,1390700],["2021-01-22",24696.58,24723.13,23953.03,24032.69,2211800],["2021-01-25",23899.91,24006.14,23581.25,23687.47,1371900],["2021-01-26",23554.69,23554.69,22200.37,22598.7,1836800],["2021-01-27",22598.7,23050.14,21563.03,21934.81,2102100],["2021-01-28",20713.26,21244.37,20421.15,20421.15,2692000],["2021-01-29",19385.49,21695.81,19385.49,21191.26,2008200],["2021-02-01",21191.26,21775.48,20527.37,20766.37,1545000],["2021-02-02",20660.15,21217.81,20474.26,20899.15,2531000],["2021-02-03",21297.48,22041.03,21085.04,21961.37,1851900],["2021-02-04",21987.92,22094.14,21722.37,22041.03,1468500],["2021-02-05",22041.03,22359.7,21934.81,22200.37,1313300],["2021-02-08",22200.37,22306.59,20739.82,21297.48,1914900],["2021-02-09",21509.92,21881.7,21085.04,21669.26,1448500],["2021-02-17",21695.81,22359.7,21695.81,22359.7,1439000],["2021-02-18",22412.81,23103.25,22147.25,23050.14,2339700],["2021-02-19",22837.7,23634.36,22758.03,23421.92,2027200],["2021-02-22",23421.92,23634.36,23209.47,23236.03,1573800],["2021-02-23",23236.03,23421.92,22943.92,23368.81,1558100],["2021-02-24",23315.69,23475.03,22625.25,22864.25,1640000],["2021-02-25",22917.36,23262.58,22412.81,22811.14,1733200],["2021-02-26",22731.47,23209.47,22465.92,23156.36,1404500],["2021-03-01",23156.36,23581.25,23156.36,23421.92,2251400],["2021-03-02",23634.36,23687.47,23289.14,23395.36,2124000],["2021-03-03",23395.36,23475.03,23209.47,23262.58,1583800],["2021-03-04",23368.81,23501.58,22465.92,22704.92,2089500],["2021-03-05",22704.92,22997.03,22306.59,22519.03,1857200],["2021-03-08",23050.14,23050.14,22465.92,22545.59,1595300],["2021-03-09",22519.03,22519.03,22041.03,22226.92,2430700],["2021-03-10",22306.59,22412.81,21987.92,22306.59,2085000],["2021-03-11",22678.36,23156.36,22598.7,22997.03,1672400],["2021-03-12",23103.25,23209.47,22890.81,23023.58,2536400],["2021-03-15",23103.25,23156.36,22731.47,22837.7,2779700],["2021-03-16",22837.7,22943.92,22465.92,22519.03,2223700],["2021-03-17",22572.14,23050.14,22280.03,22997.03,4346500],["2021-03-18",23368.81,24059.25,23129.81,23899.91,5666500],["2021-03-19",23899.91,24112.36,23740.58,23899.91,2885400],["2021-03-22",23899.91,23899.91,23634.36,23714.03,2562800],["2021-03-23",23634.36,23660.92,22890.81,23209.47,4549300],["2021-03-24",22837.7,22997.03,22253.48,22386.25,3521900],["2021-03-25",22572.14,22811.14,22280.03,22439.36,2369000],["2021-03-26",22280.03,22519.03,21509.92,22359.7,2445100],["2021-03-29",22572.14,22651.81,22386.25,22598.7,1347900],["2021-03-30",22837.7,22864.25,22465.92,22758.03,2304200],["2021-03-31",22811.14,23076.7,22731.47,22811.14,2170100],["2021-04-01",22837.7,23368.81,22837.7,23342.25,3706500],["2021-04-02",23581.25,24165.47,23395.36,23899.91,5794100],["2021-04-05",24271.69,24377.91,23953.03,24192.02,5969400],["2021-04-06",24112.36,24563.8,23926.47,24298.25,4113800],["2021-04-07",24271.69,24298.25,24085.8,24192.02,2609000],["2021-04-08",24271.69,24324.8,23740.58,23793.69,4412400],["2021-04-09",23740.58,23793.69,23395.36,23528.14,4489700],["2021-04-12",23634.36,24059.25,23421.92,23767.14,5149300],["2021-04-13",23899.91,23953.03,23103.25,23182.92,3952000],["2021-04-14",23103.25,23528.14,22837.7,23368.81,2839300],["2021-04-15",23421.92,23475.03,22837.7,22864.25,3705100],["2021-04-16",22758.03,23103.25,22226.92,22306.59,4667300],["2021-04-19",22306.59,22890.81,22200.37,22837.7,3194000],["2021-04-20",22890.81,23368.81,22811.14,22943.92,2676100],["2021-04-22",22943.92,22943.92,21775.48,21775.48,2929700],["2021-04-23",21775.48,22386.25,21695.81,22306.59,3078200],["2021-04-26",22173.81,22306.59,21509.92,21509.92,3328300],["2021-04-27",21509.92,21669.26,21350.59,21430.26,1978500],["2021-04-28",21430.26,21722.37,21430.26,21563.03,1379200],["2021-04-29",21563.03,22253.48,21563.03,21775.48,1949100],["2021-05-04",21244.37,22200.37,21244.37,21934.81,2171900],["2021-05-05",22147.25,22492.48,22041.03,22253.48,2692200],["2021-05-06",22253.48,22253.48,21881.7,21908.26,2246100],["2021-05-07",21563.03,21881.7,21509.92,21589.59,3706600],["2021-05-10",21509.92,22041.03,21430.26,21987.92,3027800],["2021-05-11",22306.59,23103.25,22200.37,22359.7,5349300],["2021-05-12",22306.59,22678.36,22200.37,22651.81,3331500],["2021-05-13",22572.14,23050.14,22306.59,22625.25,3483900],["2021-05-14",22731.47,22837.7,22465.92,22492.48,2724600],["2021-05-17",22572.14,22837.7,22147.25,22200.37,2992400],["2021-05-18",22147.25,22147.25,21669.26,21722.37,3903100],["2021-05-19",21775.48,21987.92,21563.03,21722.37,2872100],["2021-05-20",21722.37,22253.48,21244.37,22226.92,3495000],["2021-05-21",22306.59,23767.14,22226.92,23767.14,13027500],["2021-05-24",24165.47,24643.47,24165.47,24431.02,6994100],["2021-05-25",24431.02,24882.47,24138.91,24802.8,6329600],["2021-05-26",24802.8,25015.24,24537.25,24776.25,7369800],["2021-05-27",24855.91,24855.91,23926.47,24112.36,5882300],["2021-05-28",24218.58,25333.91,23846.8,25041.8,7857000],["2021-05-31",25387.02,25918.13,25227.69,25865.02,5647900],["2021-06-01",25944.69,26024.35,25493.24,25493.24,4096100],["2021-06-02",25121.47,25466.69,25068.36,25174.58,6063600],["2021-06-03",25387.02,26289.91,25174.58,25918.13,6715400],["2021-06-04",25865.02,26289.91,25493.24,26024.35,5939600],["2021-06-07",25758.8,25811.91,24218.58,24855.91,5295100],["2021-06-08",24909.02,25068.36,23740.58,23793.69,5685400],["2021-06-09",23899.91,24271.69,23368.81,24138.91,4454300],["2021-06-10",24138.91,24218.58,23315.69,23315.69,4483400],["2021-06-11",23368.81,24032.69,23103.25,24006.14,6390300],["2021-06-14",24165.47,24218.58,23714.03,23846.8,3394300],["2021-06-15",23767.14,23979.58,23368.81,23846.8,3257000],["2021-06-16",23740.58,24802.8,23475.03,24059.25,4217600],["2021-06-17",23687.47,24616.91,23687.47,24377.91,3579300],["2021-06-18",24563.8,24696.58,24271.69,24510.69,3200200],["2021-06-21",24377.91,24431.02,23820.25,23899.91,4237600],["2021-06-22",24059.25,24138.91,23846.8,23899.91,2811900],["2021-06-23",23846.8,24643.47,23846.8,24112.36,2574200],["2021-06-24",24112.36,24377.91,23899.91,24006.14,2110700],["2021-06-25",23953.03,24431.02,23740.58,24192.02,2572300],["2021-06-28",24431.02,25015.24,24245.14,24909.02,6685100],["2021-06-29",24962.13,25440.13,24749.69,24909.02,3945700],["2021-06-30",24909.02,25201.13,24882.47,25094.91,4101800],["2021-07-01",25227.69,25307.35,24882.47,25121.47,4601600],["2021-07-02",25227.69,25360.47,24909.02,24988.69,4204700],["2021-07-05",24988.69,24988.69,24006.14,24776.25,3489500],["2021-07-06",24909.02,25811.91,23368.81,23368.81,6896000],["2021-07-07",23634.36,24245.14,23156.36,24165.47,3943600],["2021-07-08",24165.47,24510.69,23873.36,24324.8,2127400],["2021-07-09",24006.14,24431.02,23368.81,23846.8,3587800],["2021-07-12",23687.47,23687.47,22200.37,22306.59,6021800],["2021-07-13",22572.14,22704.92,22067.59,22519.03,1982500],["2021-07-14",22572.14,22678.36,21775.48,22625.25,1788900],["2021-07-15",22333.14,22917.36,22306.59,22678.36,1793200],["2021-07-16",22731.47,22837.7,22572.14,22572.14,1416400],["2021-07-19",21828.59,22253.48,21058.48,21058.48,2980800],["2021-07-20",21085.04,21775.48,20660.15,21775.48,2713600],["2021-07-21",21987.92,21987.92,21509.92,21616.15,1157700],["2021-07-22",21563.03,21828.59,21563.03,21775.48,1700900],["2021-07-23",21722.37,22041.03,21350.59,21350.59,1823500],["2021-07-26",21244.37,21430.26,20978.81,21244.37,1436900],["2021-07-27",21456.81,21669.26,21324.04,21350.59,1428900],["2021-07-28",21350.59,21509.92,21244.37,21509.92,1233300],["2021-07-29",21669.26,21775.48,21563.03,21775.48,1179900],["2021-07-30",21934.81,21961.37,21748.92,21828.59,2031500],["2021-08-02",22306.59,22811.14,22306.59,22598.7,3961400],["2021-08-03",22465.92,23023.58,22359.7,23023.58,2765600],["2021-08-04",23050.14,23103.25,22678.36,22837.7,2140000],["2021-08-05",22625.25,23103.25,22465.92,22811.14,2116600],["2021-08-06",22811.14,23050.14,22625.25,22784.59,1868300],["2021-08-09",22598.7,22917.36,22492.48,22917.36,1743800],["2021-08-10",22970.47,23103.25,22864.25,22997.03,1867400],["2021-08-11",22997.03,23421.92,22784.59,22890.81,2739100],["2021-08-12",23023.58,23050.14,22731.47,22731.47,1709400],["2021-08-13",22651.81,22837.7,22200.37,22598.7,2309600],["2021-08-16",22492.48,23103.25,22306.59,22997.03,3286300],["2021-08-17",23156.36,23156.36,22731.47,22811.14,3475300],["2021-08-18",22784.59,22837.7,22572.14,22651.81,1514500],["2021-08-19",22625.25,22625.25,22386.25,22572.14,1803900],["2021-08-20",22625.25,22784.59,21244.37,21509.92,4363500],["2021-08-23",21509.92,21669.26,20872.59,20872.59,2742300],["2021-08-24",20872.59,21085.04,20660.15,20925.7,2797900],["2021-08-25",20978.81,21005.37,20713.26,20952.26,1103600],["2021-08-26",21058.48,21058.48,20182.15,20500.82,2045600],["2021-08-27",20447.7,20713.26,20075.93,20553.93,1906500],["2021-08-30",20713.26,20978.81,20607.04,20952.26,1759587],["2021-08-31",21031.93,21031.93,20686.7,20686.7,1902700],["2021-09-01",20607.04,20766.37,20527.37,20713.26,1357900],["2021-09-06",20739.82,20978.81,20686.7,20766.37,1364600],["2021-09-07",20872.59,21350.59,20792.93,21085.04,1709800],["2021-09-08",21350.59,21456.81,20978.81,21031.93,1620900],["2021-09-09",21031.93,21138.15,21005.37,21138.15,839800],["2021-09-10",21244.37,21244.37,21031.93,21058.48,793800],["2021-09-13",21058.48,21058.48,20713.26,20792.93,1734700],["2021-09-14",20766.37,20792.93,20500.82,20553.93,1415300],["2021-09-15",20500.82,20713.26,20500.82,20607.04,1055100],["2021-09-16",20766.37,20978.81,20739.82,20925.7,1465600],["2021-09-17",21031.93,21483.37,21031.93,21244.37,1816280],["2021-09-20",21270.92,21403.7,21191.26,21191.26,1957000],["2021-09-21",20978.81,21138.15,20819.48,21058.48,1524100],["2021-09-22",21031.93,21191.26,20766.37,21031.93,1267800],["2021-09-23",21138.15,21191.26,20952.26,20952.26,1084600],["2021-09-24",20978.81,21138.15,20952.26,21085.04,997080],["2021-09-27",21085.04,21297.48,20819.48,20925.7,1210800],["2021-09-28",20925.7,21430.26,20819.48,21297.48,2187700],["2021-09-29",21270.92,21270.92,20872.59,21191.26,1183100],["2021-09-30",21164.7,21244.37,20899.15,20952.26,1097300],["2021-10-01",20872.59,20952.26,20607.04,20607.04,1848810],["2021-10-04",20633.59,21031.93,20447.7,20660.15,1055100],["2021-10-05",20713.26,21005.37,20713.26,20872.59,730100],["2021-10-06",20978.81,21244.37,20872.59,20925.7,813300],["2021-10-07",20925.7,20978.81,20792.93,20792.93,1021500],["2021-10-08",20792.93,20925.7,20792.93,20819.48,978100],["2021-10-11",21031.93,21244.37,20925.7,21244.37,1760100],["2021-10-12",21350.59,21642.7,21270.92,21377.15,1985900],["2021-10-13",21403.7,21483.37,21031.93,21191.26,1423600],["2021-10-14",21191.26,21217.81,21005.37,21005.37,1060700],["2021-10-15",21005.37,21164.7,20978.81,20978.81,1104900],["2021-10-18",20978.81,21270.92,20713.26,20872.59,1795500],["2021-10-19",20872.59,21536.48,20713.26,21270.92,2212300],["2021-10-20",21270.92,21350.59,20872.59,21111.59,1079600],["2021-10-21",21111.59,21191.26,20978.81,20978.81,632200],["2021-10-22",20978.81,21085.04,20872.59,20872.59,1054900],["2021-10-25",21031.93,21031.93,20819.48,20819.48,889700],["2021-10-26",20819.48,20925.7,20792.93,20819.48,697200],["2021-10-27",20846.04,21217.81,20846.04,21191.26,1412300],["2021-10-28",21244.37,21350.59,21085.04,21164.7,1237100],["2021-10-29",21244.37,22147.25,21191.26,22041.03,3905300],["2021-11-01",22306.59,22359.7,22094.14,22200.37,3293200],["2021-11-02",22200.37,22572.14,22094.14,22280.03,1597700],["2021-11-03",22465.92,23421.92,22306.59,22864.25,6141700],["2021-11-04",22917.36,23501.58,22678.36,23368.81,4380200],["2021-11-05",23368.81,23581.25,22970.47,23156.36,1940900],["2021-11-08",23156.36,23581.25,22917.36,23315.69,2686800],["2021-11-09",23368.81,23448.47,22837.7,22837.7,3340900],["2021-11-10",22890.81,23103.25,22492.48,22837.7,2138500],["2021-11-11",23050.14,23103.25,22412.81,22731.47,2441800],["2021-11-12",22492.48,22997.03,22492.48,22943.92,1876300],["2021-11-15",23023.58,23103.25,22306.59,22731.47,1523300],["2021-11-16",22678.36,22890.81,22545.59,22731.47,1266900],["2021-11-17",22651.81,23262.58,22545.59,23156.36,2444800],["2021-11-18",23368.81,23846.8,23050.14,23634.36,3510800],["2021-11-19",23660.92,24457.58,22306.59,23581.25,4055100],["2021-11-22",23581.25,24537.25,23368.81,24192.02,4939900],["2021-11-23",24165.47,24165.47,23475.03,23740.58,1795000],["2021-11-24",23873.36,24484.14,23687.47,24457.58,4127600],["2021-11-25",24643.47,24643.47,24059.25,24085.8,2706800],["2021-11-26",24484.14,24537.25,23368.81,24138.91,4132100],["2021-11-29",23634.36,23899.91,23421.92,23634.36,3560500],["2021-11-30",23846.8,24245.14,23156.36,23581.25,2562100],["2021-12-01",23581.25,23740.58,23209.47,23528.14,1755700],["2021-12-02",23501.58,24112.36,23368.81,23475.03,1367300],["2021-12-03",23634.36,23634.36,22306.59,22306.59,2199100],["2021-12-06",22837.7,22837.7,22120.7,22280.03,2858100],["2021-12-07",22333.14,23236.03,22333.14,23156.36,1653500],["2021-12-08",23209.47,23528.14,23076.7,23368.81,1145000],["2021-12-09",23342.25,23448.47,23129.81,23368.81,1008500],["2021-12-10",23528.14,24006.14,23528.14,23687.47,2064600],["2021-12-13",24165.47,24324.8,23953.03,24165.47,2477500],["2021-12-14",24271.69,24271.69,24006.14,24059.25,1739800],["2021-12-15",24006.14,24165.47,23767.14,23846.8,1453900],["2021-12-16",23899.91,23899.91,23368.81,23846.8,1674500],["2021-12-17",23846.8,24165.47,23421.92,23846.8,1880500],["2021-12-20",23793.69,23873.36,23634.36,23687.47,1256500],["2021-12-21",23634.36,23714.03,23262.58,23262.58,2787700],["2021-12-22",23368.81,23501.58,22811.14,22997.03,2856600],["2021-12-23",23353.66,23420.76,22615.47,23152.33,2318800],["2021-12-24",23152.33,23756.31,23152.33,23487.87,1525000],["2021-12-27",23622.09,23823.41,23487.87,23689.2,1202100],["2021-12-28",23823.41,23823.41,23420.76,23622.09,1359900],["2021-12-29",23856.97,23856.97,23554.98,23622.09,1581600],["2021-12-30",23756.31,23957.63,23622.09,23756.31,987000],["2021-12-31",23890.52,25299.79,23823.41,24897.15,4857000],["2022-01-04",25232.69,25501.12,24997.81,25098.47,1769200],["2022-01-05",25434.01,25434.01,24762.93,24863.59,1922200],["2022-01-06",24494.5,26037.99,24326.73,25501.12,5998800],["2022-01-07",25937.32,26474.19,25266.24,26306.42,4367700],["2022-01-10",26306.42,27044.61,26037.99,26071.54,3180600],["2022-01-11",26037.99,26776.18,25702.44,26440.63,4276500],["2022-01-12",26440.63,28286.11,26440.63,28286.11,8028300],["2022-01-13",28520.99,30265.8,28520.99,29527.61,9714800],["2022-01-14",29057.85,30265.8,29057.85,29695.38,3265400],["2022-01-17",29527.61,31540.86,29259.18,29292.73,7861100],["2022-01-18",29124.96,30500.68,29124.96,30131.59,4849200],["2022-01-19",30232.25,30735.56,29225.63,29292.73,2972800],["2022-01-20",28923.64,31339.53,28353.22,31339.53,5657900],["2022-01-21",31574.41,32748.81,31205.32,31775.74,4570000],["2022-01-24",31473.75,32547.48,31440.2,31473.75,4165100],["2022-01-25",31071.1,32883.02,30802.67,32883.02,4703200],["2022-01-26",33218.56,33520.55,32279.05,32279.05,4052900],["2022-01-27",32211.94,32547.48,31809.29,31943.51,1921100],["2022-01-28",31943.51,32883.02,31742.18,32178.39,2956900],["2022-02-07",32480.37,32614.59,31675.07,31809.29,3477200],["2022-02-08",31809.29,32480.37,31205.32,31775.74,2672600],["2022-02-09",31742.18,32815.91,31540.86,32480.37,4562000],["2022-02-10",32614.59,32815.91,32211.94,32480.37,2741500],["2022-02-11",32346.16,32547.48,32077.72,32144.83,1716100],["2022-02-14",31675.07,31943.51,30030.92,30030.92,7129000],["2022-02-15",30098.03,31071.1,29796.04,31003.99,3694100],["2022-02-16",30936.88,30936.88,29997.37,30299.36,2795800],["2022-02-17",30668.45,30869.78,29997.37,30869.78,1790200],["2022-02-18",30500.68,30903.33,29997.37,29997.37,2995400],["2022-02-21",30064.48,30500.68,29326.29,30366.46,2957200],["2022-02-22",30131.59,30869.78,29997.37,30869.78,2290300],["2022-02-23",31205.32,31473.75,30534.24,30601.34,2954000],["2022-02-24",30400.02,30567.79,29259.18,29930.26,3385900],["2022-02-25",29930.26,30601.34,29863.15,29896.71,2347500],["2022-02-28",29728.94,29896.71,29326.29,29326.29,2699000],["2022-03-01",29359.84,30198.69,29259.18,29594.72,2395600],["2022-03-02",29326.29,29527.61,28420.33,28487.43,3090100],["2022-03-03",28420.33,28990.75,28185.45,28722.31,2473700],["2022-03-04",28722.31,29192.07,28520.99,29057.85,1660800],["2022-03-07",28722.31,28722.31,28286.11,28353.22,2266100],["2022-03-08",28051.23,28554.54,27782.8,27917.01,2585800],["2022-03-09",27917.01,28118.34,27178.82,27178.82,1970700],["2022-03-10",27849.91,28185.45,27480.81,27480.81,1563100],["2022-03-11",27480.81,28084.79,27480.81,28084.79,1476500],["2022-03-14",28084.79,28319.66,27715.69,27715.69,1337300],["2022-03-15",27715.69,28319.66,27514.37,28252.56,1515300],["2022-03-16",28386.77,28386.77,27849.91,27917.01,1331400],["2022-03-17",28319.66,29695.38,27514.37,29192.07,5819900],["2022-03-18",29326.29,29930.26,29192.07,29460.5,2786600],["2022-03-21",29460.5,29594.72,29057.85,29393.4,1279000],["2022-03-22",29393.4,29494.06,28990.75,29192.07,2825000],["2022-03-23",29158.52,29796.04,28957.19,29124.96,1995900],["2022-03-24",29124.96,29158.52,28856.53,28923.64,1287000],["2022-03-25",28957.19,29426.95,28588.1,29158.52,1969000],["2022-03-28",28856.53,29158.52,27816.35,27917.01,3983900],["2022-03-29",27984.12,28520.99,27849.91,28453.88,1733800],["2022-03-30",28252.56,30198.69,27984.12,29225.63,3512800],["2022-03-31",29359.84,29494.06,29124.96,29192.07,1444000],["2022-04-01",29192.07,29863.15,29124.96,29762.49,3165900],["2022-04-04",30165.14,30165.14,29695.38,29695.38,2081900],["2022-04-05",29192.07,29393.4,28957.19,29057.85,2905000],["2022-04-06",28856.53,29393.4,28621.65,29192.07,3242600],["2022-04-07",29192.07,29762.49,28890.08,28890.08,3152800],["2022-04-08",28856.53,28990.75,28051.23,28118.34,3146100],["2022-04-12",28386.77,28386.77,27145.27,27145.27,3187500],["2022-04-13",27178.82,27782.8,26910.39,27447.26,1996100],["2022-04-14",27782.8,27782.8,27178.82,27178.82,1890900],["2022-04-15",27245.93,27648.58,26172.2,26373.53,2508700],["2022-04-18",26541.3,26641.96,25366.9,25467.57,2820600],["2022-04-19",25736.0,26306.42,25165.58,25467.57,2322500],["2022-04-20",25467.57,26037.99,25400.46,25467.57,1458300],["2022-04-21",25434.01,26004.43,25266.24,25836.66,2094100],["2022-04-22",25903.77,26239.31,25501.12,25836.66,2628900],["2022-04-25",25836.66,25903.77,24058.29,24058.29,2945400],["2022-04-26",23588.54,24997.81,23588.54,24762.93,1857800],["2022-04-27",24830.04,25165.58,24460.94,24964.25,748100],["2022-04-28",24964.25,24964.25,24628.71,24628.71,974900],["2022-04-29",24729.38,25333.35,24695.82,24997.81,1518600],["2022-05-04",24997.81,25299.79,24796.48,24997.81,1561000],["2022-05-05",25232.69,25635.34,24830.04,25635.34,1990600],["2022-05-06",25064.92,25400.46,24830.04,24830.04,1606200],["2022-05-09",24561.6,24762.93,23118.78,23118.78,2414100],["2022-05-10",22883.9,24091.85,22481.25,24024.74,1727600],["2022-05-11",23991.18,24226.06,23521.43,24226.06,862900],["2022-05-12",23756.31,24024.74,22548.36,22548.36,1507900],["2022-05-13",22682.57,22816.79,21340.41,21340.41,2353900],["2022-05-16",22279.93,22313.48,21608.84,21608.84,1280700],["2022-05-17",21810.17,23118.78,21508.18,23118.78,1175800],["2022-05-18",23420.76,23823.41,22951.01,23420.76,1288800],["2022-05-19",22816.79,23487.87,22749.68,23252.99,895100],["2022-05-20",23085.22,23420.76,23018.12,23152.33,1128100],["2022-05-23",23085.22,23286.55,22145.71,22380.59,1002800],["2022-05-24",22615.47,22716.13,22212.82,22649.02,768000],["2022-05-25",22816.79,23554.98,22816.79,23420.76,1066800],["2022-05-26",23890.52,23991.18,23487.87,23554.98,1194100],["2022-05-27",23554.98,23756.31,23420.76,23689.2,891000],["2022-05-30",23823.41,24058.29,23622.09,23991.18,1088100],["2022-05-31",23823.41,23890.52,23487.87,23689.2,1027300],["2022-06-01",23554.98,23856.97,23454.32,23588.54,1071100],["2022-06-02",23588.54,23622.09,23152.33,23286.55,905200],["2022-06-03",23286.55,23320.1,22816.79,23051.67,570700],["2022-06-06",23051.67,23252.99,22682.57,22951.01,918800],["2022-06-07",22883.9,22951.01,22212.82,22548.36,1172500],["2022-06-08",22615.47,23353.66,22581.91,23018.12,982900],["2022-06-09",23051.67,23320.1,22883.9,23152.33,594400],["2022-06-10",22850.35,23018.12,22682.57,22682.57,916000],["2022-06-13",22179.26,22380.59,21441.07,21441.07,1446900],["2022-06-14",21407.52,22011.49,20870.65,21675.95,1178900],["2022-06-15",21474.63,21810.17,20803.54,21474.63,1366100],["2022-06-16",21474.63,22011.49,21474.63,21675.95,1621500],["2022-06-17",21441.07,21441.07,20937.76,21206.19,1218700],["2022-06-20",21273.3,21340.41,19796.92,19796.92,972600],["2022-06-21",19528.49,20568.67,19427.83,20333.79,1403700],["2022-06-22",20333.79,21206.19,19998.25,20468.0,1532700],["2022-06-23",20468.0,20803.54,20166.02,20803.54,422300],["2022-06-24",20937.76,21642.4,20870.65,20937.76,1328200],["2022-06-27",21004.87,21340.41,20904.21,21306.86,826300],["2022-06-28",21206.19,22783.24,21206.19,22581.91,2512700],["2022-06-29",22145.71,23420.76,22145.71,23420.76,2412200],["2022-06-30",23487.87,23487.87,22481.25,22481.25,1498400],["2022-07-01",22078.6,23957.63,21541.74,23521.43,3520700],["2022-07-04",23823.41,23991.18,23420.76,23521.43,1827500],["2022-07-05",23521.43,25165.58,23487.87,24360.28,4953559],["2022-07-06",24024.74,24762.93,23823.41,23890.52,2751616],["2022-07-07",23756.31,24595.16,23018.12,24360.28,2824700],["2022-07-08",24427.39,24460.94,23487.87,23487.87,1979400],["2022-07-11",23420.76,23588.54,22145.71,23152.33,2058500],["2022-07-12",23051.67,24494.5,22951.01,24427.39,1671000],["2022-07-13",24293.17,24964.25,24024.74,24192.51,2657100],["2022-07-14",24024.74,24762.93,23991.18,24259.62,1504200],["2022-07-15",24226.06,24662.27,24024.74,24024.74,1387300],["2022-07-18",24158.96,24158.96,23756.31,23823.41,1698400],["2022-07-19",23823.41,24058.29,23487.87,23924.08,1081900],["2022-07-20",24293.17,24762.93,24125.4,24427.39,1587800],["2022-07-21",24293.17,24729.38,24293.17,24494.5,1519100],["2022-07-22",24762.93,24762.93,23823.41,23823.41,1247400],["2022-07-25",23823.41,24091.85,23353.66,23756.31,1196800],["2022-07-26",24024.74,24158.96,23823.41,23856.97,1090800],["2022-07-27",23856.97,23924.08,23487.87,23856.97,725200],["2022-07-28",24158.96,24729.38,23957.63,24494.5,2049800],["2022-07-29",24628.71,25434.01,24595.16,25031.36,4174700],["2022-08-01",25098.47,26172.2,25031.36,26172.2,3367400],["2022-08-02",25903.77,26172.2,25635.34,25836.66,1951800],["2022-08-03",25467.57,26373.53,25434.01,26373.53,2146200],["2022-08-04",26373.53,26608.4,25836.66,26373.53,2421700],["2022-08-05",26306.42,26306.42,25836.66,26172.2,1029400],["2022-08-08",26172.2,26339.97,25970.88,26037.99,987900],["2022-08-09",26037.99,26306.42,25903.77,25937.32,1567700],["2022-08-10",25836.66,26037.99,25769.55,25769.55,987000],["2022-08-11",26172.2,26373.53,25635.34,25702.44,1834100],["2022-08-12",25702.44,26306.42,25601.78,26306.42,1639000],["2022-08-15",26373.53,27615.03,26373.53,27514.37,3772200],["2022-08-16",27480.81,27581.47,27178.82,27178.82,981400],["2022-08-17",27178.82,27245.93,26843.28,26843.28,1394900],["2022-08-18",26641.96,26910.39,26574.85,26574.85,1480900],["2022-08-19",26541.3,26843.28,26306.42,26407.08,1451800],["2022-08-22",26407.08,26407.08,25736.0,25803.11,1761800],["2022-08-23",25736.0,26507.74,25635.34,26507.74,1732500],["2022-08-24",26641.96,26709.07,26138.65,26373.53,969800],["2022-08-25",26172.2,26507.74,26138.65,26373.53,1272100],["2022-08-26",26373.53,26943.95,26373.53,26440.63,2006200],["2022-08-29",25903.77,26373.53,25601.78,26172.2,1345400],["2022-08-30",26205.76,27145.27,26172.2,26709.07,2704700],["2022-08-31",26709.07,26977.5,26574.85,26843.28,1622100],["2022-09-05",26843.28,26876.84,26339.97,26507.74,803800],["2022-09-06",26507.74,27212.38,26474.19,26876.84,1779600],["2022-09-07",26776.18,26776.18,25366.9,25366.9,3012000],["2022-09-08",25434.01,25736.0,24561.6,24628.71,2190400],["2022-09-09",24628.71,24897.15,24259.62,24830.04,1111000],["2022-09-12",24830.04,25165.58,24695.82,24762.93,937800],["2022-09-13",24762.93,24997.81,24595.16,24695.82,840200],["2022-09-14",24158.96,24494.5,24125.4,24494.5,933100],["2022-09-15",24494.5,24695.82,23924.08,23991.18,1945600],["2022-09-16",24158.96,24293.17,23823.41,23823.41,974900],["2022-09-19",23789.86,23789.86,22883.9,22951.01,1276000],["2022-09-20",23018.12,23655.64,23018.12,23588.54,1116600],["2022-09-21",23353.66,23554.98,23320.1,23320.1,837400],["2022-09-22",23185.89,23689.2,23118.78,23588.54,977300],["2022-09-23",23890.52,23890.52,23152.33,23320.1,785400],["2022-09-26",22883.9,22984.56,21743.06,22414.14,2016400],["2022-09-27",22481.25,22850.35,22145.71,22615.47,607300],["2022-09-28",22615.47,22749.68,22380.59,22481.25,777900],["2022-09-29",22816.79,22883.9,22447.7,22481.25,1000100],["2022-09-30",22011.49,22749.68,21675.95,22749.68,1817900],["2022-10-03",22212.82,22548.36,21172.64,21172.64,1573400],["2022-10-04",21474.63,21508.18,20736.44,20803.54,1195400],["2022-10-05",21340.41,21474.63,21004.87,21340.41,864200],["2022-10-06",21441.07,21441.07,20803.54,20803.54,915800],["2022-10-07",20468.0,20535.11,19394.27,19595.6,1716300],["2022-10-10",18890.96,20434.45,18790.3,20132.46,1000800],["2022-10-11",20132.46,20132.46,19125.84,19125.84,1192900],["2022-10-12",19461.38,20434.45,19260.06,20434.45,1476600],["2022-10-13",20501.56,21776.61,20434.45,21776.61,1698700],["2022-10-14",22145.71,22279.93,21877.28,22145.71,1720800],["2022-10-17",22112.15,22112.15,21273.3,21944.38,1089600],["2022-10-18",22145.71,22447.7,21944.38,22011.49,882400],["2022-10-19",22011.49,22481.25,21743.06,22145.71,1062800],["2022-10-20",21877.28,22816.79,21810.17,22246.37,1476325],["2022-10-21",22246.37,22246.37,21541.74,21877.28,1657300],["2022-10-24",22112.15,22112.15,20367.34,20367.34,1374200],["2022-10-25",20132.46,21776.61,19662.71,21004.87,1464500],["2022-10-26",21139.09,21810.17,21004.87,21273.3,684000],["2022-10-27",21340.41,22749.68,21340.41,22749.68,2310800],["2022-10-28",23018.12,23454.32,22682.57,22682.57,2106200],["2022-10-31",22682.57,23387.21,22615.47,23185.89,2917500],["2022-11-01",23219.44,23588.54,22816.79,22850.35,1615200],["2022-11-02",22850.35,23051.67,22514.8,22615.47,1325200],["2022-11-03",22246.37,22682.57,22145.71,22145.71,1125400],["2022-11-04",22145.71,22581.91,21172.64,22347.03,2376600],["2022-11-07",22011.49,22883.9,22011.49,22347.03,1582200],["2022-11-08",22145.71,23487.87,22145.71,23420.76,3079100],["2022-11-09",23554.98,24695.82,23521.43,24259.62,4501700],["2022-11-10",24125.4,24125.4,22581.91,23286.55,2499700],["2022-11-11",24158.96,24494.5,23756.31,24158.96,2165600],["2022-11-14",23890.52,24762.93,23420.76,24091.85,1326800],["2022-11-15",23487.87,23991.18,22414.14,22414.14,1888700],["2022-11-16",21407.52,23957.63,21172.64,23957.63,1603000],["2022-11-17",24293.17,24494.5,23823.41,23924.08,1492200],["2022-11-18",23924.08,24192.51,22816.79,24125.4,1383600],["2022-11-21",24494.5,24494.5,23823.41,23823.41,1285300],["2022-11-22",23219.44,24662.27,23219.44,24460.94,2109100],["2022-11-23",24427.39,25501.12,24125.4,25098.47,2475200],["2022-11-24",24964.25,25769.55,24695.82,25501.12,1789300],["2022-11-25",25769.55,26843.28,25635.34,26843.28,2564400],["2022-11-28",26843.28,27245.93,26172.2,26507.74,2605800],["2022-11-29",26507.74,27514.37,26071.54,27514.37,2549200],["2022-11-30",27514.37,28386.77,26507.74,27581.47,2054900],["2022-12-01",27581.47,27849.91,26172.2,26172.2,1935500],["2022-12-02",26172.2,27715.69,26138.65,27648.58,1503000],["2022-12-05",27782.8,28185.45,27212.38,27682.14,1665800],["2022-12-06",27581.47,27581.47,26239.31,26239.31,2673000],["2022-12-07",26507.74,26507.74,25836.66,26172.2,1797900],["2022-12-08",26306.42,27648.58,26037.99,26172.2,2731500],["2022-12-09",26105.09,26507.74,25702.44,26306.42,1747100],["2022-12-12",26440.63,26776.18,25568.23,25568.23,1983700],["2022-12-13",25534.67,26507.74,25534.67,25970.88,1706400],["2022-12-14",26641.96,26641.96,26037.99,26037.99,679400],["2022-12-15",25903.77,26742.62,25903.77,26172.2,1459900],["2022-12-16",25937.32,26507.74,25937.32,26105.09,1000200],["2022-12-19",26037.99,27178.82,26037.99,26037.99,1917400],["2022-12-20",26037.99,26172.2,25165.58,25836.66,1652700],["2022-12-21",26071.54,26574.85,25803.11,25903.77,1432800],["2022-12-22",26071.54,26776.18,26004.43,26172.2,1335700],["2022-12-23",26507.74,26507.74,26172.2,26172.2,690600],["2022-12-26",26172.2,26239.31,26004.43,26037.99,1255700],["2022-12-27",26037.99,26843.28,25970.88,26843.28,1686000],["2022-12-28",26910.39,28453.88,26574.85,28118.34,3692800],["2022-12-29",28185.45,28252.56,26843.28,26843.28,1265700],["2022-12-30",27011.05,27849.91,25903.77,25903.77,2618200],["2023-01-03",26373.53,27648.58,26205.76,27648.58,1732900],["2023-01-04",27648.58,28319.66,27111.72,27380.15,2070300],["2023-01-05",27514.37,27581.47,27011.05,27346.6,1175100],["2023-01-06",27346.6,28487.43,27245.93,27950.57,3400900],["2023-01-09",28319.66,28319.66,27413.7,27514.37,1326400],["2023-01-10",27917.01,27984.12,27346.6,27715.69,924000],["2023-01-11",27917.01,28319.66,27447.26,27682.14,1531300],["2023-01-12",27749.24,28151.89,27514.37,27816.35,900200],["2023-01-13",27917.01,28319.66,27917.01,28051.23,1630000],["2023-01-16",28185.45,29997.37,28151.89,29997.37,4737900],["2023-01-17",30198.69,30400.02,29930.26,30165.14,1499200],["2023-01-18",30131.59,30567.79,30064.48,30265.8,1832900],["2023-01-19",30265.8,31071.1,30165.14,30836.22,1857800],["2023-01-27",31205.32,31272.43,29863.15,29896.71,1729800],["2023-01-30",29527.61,30131.59,29527.61,29863.15,1390300],["2023-01-31",29695.38,30265.8,29225.63,30265.8,1643500],["2023-02-01",30433.57,30534.24,28588.1,28722.31,2599500],["2023-02-02",28688.76,29259.18,28252.56,28957.19,2864500],["2023-02-03",29192.07,29393.4,28957.19,29091.41,1377900],["2023-02-06",29057.85,30198.69,28789.42,30198.69,1747200],["2023-02-07",30198.69,30433.57,29326.29,29393.4,1629900],["2023-02-08",29460.5,30366.46,29460.5,29863.15,1796700],["2023-02-09",29863.15,30198.69,29527.61,29527.61,1184800],["2023-02-10",29796.04,29896.71,28822.98,28822.98,1398000],["2023-02-13",28822.98,29796.04,28822.98,29796.04,1589700],["2023-02-14",29863.15,29863.15,29057.85,29124.96,1325100],["2023-02-15",28957.19,29829.6,28957.19,29527.61,604600],["2023-02-16",29997.37,30198.69,29527.61,30198.69,1068100],["2023-02-17",30198.69,30735.56,30165.14,30735.56,1493700],["2023-02-20",30735.56,31775.74,30735.56,31675.07,1508300],["2023-02-21",31675.07,31742.18,31037.55,31037.55,996600],["2023-02-22",30769.11,30869.78,30198.69,30198.69,994100],["2023-02-23",30165.14,30567.79,29326.29,30567.79,1279900],["2023-02-24",30232.25,30567.79,29796.04,29930.26,497900],["2023-02-27",29863.15,29863.15,29259.18,29695.38,939200],["2023-02-28",29695.38,29930.26,29561.17,29594.72,257600],["2023-03-01",29527.61,30634.9,29393.4,30634.9,740900],["2023-03-02",30634.9,31205.32,30467.13,31138.21,976200],["2023-03-03",31138.21,31205.32,30366.46,30802.67,735400],["2023-03-06",30802.67,31540.86,30400.02,30735.56,864900],["2023-03-07",30534.24,31607.97,30534.24,31473.75,1634600],["2023-03-08",31138.21,32211.94,30802.67,32211.94,1229700],["2023-03-09",32211.94,32211.94,31574.41,31977.06,1170600],["2023-03-10",31842.85,31842.85,31507.3,31641.52,862200],["2023-03-13",31272.43,31473.75,31037.55,31037.55,933700],["2023-03-14",30936.88,31104.65,30030.92,30232.25,1444500],["2023-03-15",30869.78,31809.29,30500.68,31406.64,628400],["2023-03-16",30903.33,31473.75,30903.33,31037.55,875700],["2023-03-17",31540.86,31540.86,30869.78,31071.1,310700],["2023-03-20",30869.78,30869.78,30198.69,30433.57,585800],["2023-03-21",30467.13,30702.01,30064.48,30433.57,741600],["2023-03-22",30702.01,31003.99,30500.68,30936.88,560800],["2023-03-23",30400.02,30869.78,30400.02,30802.67,414900],["2023-03-24",30802.67,31071.1,30534.24,30567.79,364600],["2023-03-27",30567.79,30970.44,30198.69,30869.78,672200],["2023-03-28",31205.32,31406.64,30869.78,30869.78,504000],["2023-03-29",30869.78,31104.65,30567.79,31003.99,303100],["2023-03-30",31037.55,31272.43,31003.99,31003.99,699700],["2023-03-31",31003.99,31540.86,30903.33,31003.99,643700],["2023-04-03",31305.98,31406.64,30735.56,30802.67,1263700],["2023-04-04",30802.67,30970.44,30668.45,30869.78,889600],["2023-04-05",30869.78,31071.1,30400.02,30534.24,1363800],["2023-04-06",30534.24,31205.32,30400.02,30869.78,1514700],["2023-04-07",30702.01,30869.78,30534.24,30634.9,731900],["2023-04-10",30735.56,30735.56,29997.37,29997.37,1806100],["2023-04-11",29829.6,29963.82,29628.27,29796.04,1229100],["2023-04-12",29863.15,30064.48,29661.83,29796.04,775500],["2023-04-13",29796.04,30198.69,29796.04,30165.14,779000],["2023-04-14",30198.69,30198.69,29829.6,29829.6,618700],["2023-04-17",29829.6,30265.8,29796.04,30198.69,716600],["2023-04-18",30064.48,30198.69,29728.94,29930.26,639700],["2023-04-19",30030.92,30030.92,29661.83,29796.04,452100],["2023-04-20",29762.49,29930.26,29628.27,29930.26,256900],["2023-04-21",29930.26,29930.26,29661.83,29661.83,354500],["2023-04-24",29661.83,29661.83,29326.29,29326.29,462900],["2023-04-25",29259.18,29460.5,28957.19,29225.63,539200],["2023-04-26",29192.07,29728.94,28990.75,29594.72,405100],["2023-04-27",29594.72,29594.72,29192.07,29460.5,163100],["2023-04-28",29494.06,29594.72,29192.07,29192.07,414600],["2023-05-04",29192.07,29661.83,29057.85,29359.84,376500],["2023-05-05",29393.4,29426.95,29158.52,29158.52,296500],["2023-05-08",29225.63,30534.24,29225.63,29997.37,1130501],["2023-05-09",29997.37,30433.57,29997.37,30265.8,650900],["2023-05-10",30400.02,30400.02,29863.15,30198.69,595000],["2023-05-11",30198.69,30366.46,30064.48,30198.69,510500],["2023-05-12",30198.69,30265.8,29896.71,30198.69,428300],["2023-05-15",30869.78,30869.78,30131.59,30131.59,570500],["2023-05-16",30265.8,30265.8,30030.92,30198.69,680201],["2023-05-17",30198.69,30265.8,30064.48,30064.48,1117100],["2023-05-18",30131.59,30165.14,29863.15,29963.82,514700],["2023-05-19",29930.26,30165.14,29728.94,29796.04,771200],["2023-05-22",29796.04,30165.14,29796.04,29796.04,607800],["2023-05-23",30131.59,30131.59,29426.95,29426.95,753500],["2023-05-24",29527.61,29527.61,29192.07,29192.07,767100],["2023-05-25",29192.07,29527.61,29158.52,29359.84,655400],["2023-05-26",29594.72,29594.72,29124.96,29124.96,544800],["2023-05-29",29494.06,29494.06,29124.96,29460.5,1668100],["2023-05-30",29527.61,29527.61,29259.18,29393.4,800800],["2023-05-31",29393.4,29527.61,29225.63,29527.61,1770800],["2023-06-01",29527.61,29527.61,29292.73,29460.5,617900],["2023-06-02",29527.61,30131.59,29527.61,29997.37,1502800],["2023-06-05",30131.59,30433.57,29997.37,29997.37,959100],["2023-06-06",30198.69,30198.69,29728.94,30064.48,846100],["2023-06-07",30064.48,30131.59,29762.49,29762.49,967700],["2023-06-08",29796.04,29863.15,29326.29,29326.29,1655400],["2023-06-09",29393.4,29561.17,28923.64,29158.52,1289600],["2023-06-12",29259.18,29292.73,28856.53,29292.73,1245600],["2023-06-13",29326.29,29863.15,29292.73,29762.49,1528340],["2023-06-14",29930.26,29997.37,29527.61,29527.61,1534800],["2023-06-15",29460.5,29661.83,29326.29,29426.95,823400],["2023-06-16",29728.94,29863.15,29292.73,29326.29,1941500],["2023-06-19",29393.4,29426.95,29057.85,29057.85,1096000],["2023-06-20",29158.52,29192.07,28957.19,29192.07,812700],["2023-06-21",29192.07,29527.61,29057.85,29124.96,812800],["2023-06-22",29326.29,29561.17,29124.96,29494.06,1284000],["2023-06-23",29460.5,30165.14,29326.29,29728.94,1911900],["2023-06-26",29863.15,30098.03,29460.5,29728.94,1225100],["2023-06-27",29594.72,29829.6,29527.61,29728.94,793800],["2023-06-28",29728.94,30433.57,29628.27,30433.57,3137400],["2023-06-29",30467.13,30802.67,29863.15,29863.15,1582000],["2023-06-30",29863.15,30064.48,29091.41,29091.41,975000],["2023-07-03",29460.5,29863.15,29326.29,29863.15,1085400],["2023-07-04",29796.04,29896.71,29359.84,29527.61,1183300],["2023-07-05",29661.83,30030.92,29561.17,29762.49,1388400],["2023-07-06",29661.83,29963.82,29259.18,29494.06,1337000],["2023-07-07",29326.29,29728.94,29326.29,29728.94,880100],["2023-07-10",29796.04,31507.3,29661.83,31507.3,4620400],["2023-07-11",31675.07,31809.29,31205.32,31238.87,3520200],["2023-07-12",31507.3,31641.52,30970.44,31339.53,2332100],["2023-07-13",31473.75,31876.4,31238.87,31473.75,2784600],["2023-07-14",31473.75,31977.06,30903.33,31373.09,2606100],["2023-07-17",31373.09,31607.97,31003.99,31003.99,2231500],["2023-07-18",31003.99,31339.53,31003.99,31339.53,1667200],["2023-07-19",31473.75,31473.75,30769.11,31037.55,2329500],["2023-07-20",31003.99,31138.21,30769.11,31037.55,934612],["2023-07-21",31037.55,31373.09,30936.88,31373.09,1422119],["2023-07-24",31473.75,31943.51,31406.64,31406.64,1970038],["2023-07-25",31373.09,31675.07,31339.53,31641.52,1621631],["2023-07-26",31641.52,32245.49,31641.52,31775.74,2329124],["2023-07-27",31742.18,31809.29,31305.98,31339.53,1369722],["2023-07-28",31339.53,31742.18,31138.21,31339.53,1754635],["2023-07-31",31540.86,31842.85,31339.53,31675.07,1873051],["2023-08-01",31909.95,33218.56,31675.07,32346.16,3814122],["2023-08-02",32346.16,33084.35,32312.6,32950.13,2355639],["2023-08-03",32950.13,32983.68,32480.37,32581.04,2094442],["2023-08-04",32547.48,32815.91,32346.16,32480.37,2196043],["2023-08-07",32681.7,33185.01,32513.93,32782.36,2004743],["2023-08-08",32815.91,33185.01,32581.04,32648.14,2104930],["2023-08-09",32648.14,32748.81,32245.49,32346.16,1802335],["2023-08-10",32346.16,32480.37,31205.32,31205.32,2612141],["2023-08-11",31205.32,31473.75,30601.34,31339.53,2102433],["2023-08-14",31540.86,31977.06,31305.98,31943.51,2117157],["2023-08-15",31809.29,31943.51,31440.2,31540.86,1658050],["2023-08-16",31507.3,31943.51,31473.75,31876.4,1353745],["2023-08-17",31876.4,32010.62,31607.97,31607.97,1666030],["2023-08-18",31607.97,31607.97,29594.72,29661.83,2845403],["2023-08-21",29930.26,31440.2,29863.15,30601.34,1810037],["2023-08-22",30131.59,30836.22,29863.15,30735.56,1307541],["2023-08-23",31003.99,31003.99,30467.13,30668.45,1363112],["2023-08-24",30668.45,30936.88,30433.57,30735.56,1508214],["2023-08-25",30735.56,30735.56,30232.25,30332.91,1374700],["2023-08-28",30433.57,30802.67,30400.02,30467.13,740305],["2023-08-29",30467.13,30936.88,30433.57,30735.56,1359604],["2023-08-30",30869.78,31272.43,30735.56,31003.99,1123802],["2023-08-31",31104.65,31507.3,31071.1,31507.3,1668901],["2023-09-05",31540.86,32010.62,31540.86,31876.4,1362306],["2023-09-06",32010.62,32010.62,31641.52,31742.18,1178702],["2023-09-07",31876.4,32312.6,31675.07,31775.74,1372704],["2023-09-08",31876.4,31909.95,31507.3,31540.86,1600711],["2023-09-11",31809.29,31809.29,30869.78,31205.32,967290],["2023-09-12",31373.09,31540.86,31138.21,31540.86,991701],["2023-09-13",31607.97,31775.74,31205.32,31540.86,1201100],["2023-09-14",31540.86,32144.83,31373.09,31373.09,1873900],["2023-09-15",31540.86,31809.29,31406.64,31406.64,1054000],["2023-09-18",31540.86,31540.86,30400.02,30702.01,1446600],["2023-09-19",30735.56,30970.44,30198.69,30332.91,1189600],["2023-09-20",30332.91,30668.45,30265.8,30668.45,673300],["2023-09-21",30668.45,30903.33,30265.8,30332.91,915200],["2023-09-22",30064.48,30903.33,29661.83,30903.33,1822500],["2023-09-25",30903.33,30903.33,30131.59,30265.8,1038300],["2023-09-26",30400.02,30400.02,29661.83,29762.49,1121800],["2023-09-27",29762.49,29997.37,29695.38,29796.04,1079800],["2023-09-28",29762.49,29997.37,29695.38,29762.49,695600],["2023-09-29",29796.04,30030.92,29661.83,29762.49,542600],["2023-10-02",29762.49,29963.82,29393.4,29494.06,688100],["2023-10-03",29292.73,29359.84,27883.46,27883.46,1336300],["2023-10-04",27514.37,28822.98,27514.37,28520.99,892900],["2023-10-05",28520.99,28755.87,27883.46,27917.01,526100],["2023-10-06",27917.01,28520.99,27648.58,28319.66,705200],["2023-10-09",28319.66,28386.77,28051.23,28151.89,977700],["2023-10-10",28319.66,28520.99,28118.34,28219.0,876600],["2023-10-11",28520.99,28520.99,28017.68,28185.45,1217500],["2023-10-12",28219.0,28453.88,28118.34,28286.11,1015900],["2023-10-13",28319.66,28520.99,28252.56,28520.99,1127000],["2023-10-16",28520.99,28520.99,27682.14,27950.57,973400],["2023-10-17",28118.34,28319.66,27715.69,27715.69,978500],["2023-10-18",27715.69,27749.24,26843.28,26843.28,1475600],["2023-10-19",26977.5,27245.93,26641.96,26977.5,1169600],["2023-10-20",26977.5,27178.82,26541.3,27178.82,978400],["2023-10-23",27044.61,27178.82,26910.39,27044.61,706800],["2023-10-24",26943.95,27816.35,26943.95,27715.69,915400],["2023-10-25",27715.69,27917.01,27346.6,27346.6,741800],["2023-10-26",26843.28,27447.26,26172.2,27212.38,1976000],["2023-10-27",27212.38,28185.45,26977.5,28185.45,894500],["2023-10-30",28118.34,28118.34,27514.37,27514.37,607700],["2023-10-31",27514.37,27849.91,26977.5,26977.5,545000],["2023-11-01",27447.26,27447.26,26641.96,26843.28,419900],["2023-11-02",27413.7,27950.57,27245.93,27950.57,690200],["2023-11-03",28353.22,28353.22,27849.91,27849.91,563400],["2023-11-06",27950.57,28319.66,27917.01,28051.23,586900],["2023-11-07",28185.45,28185.45,27849.91,28051.23,531300],["2023-11-08",27950.57,28856.53,27883.46,28789.42,966700],["2023-11-09",28856.53,28957.19,28588.1,28755.87,756700],["2023-11-10",28453.88,28789.42,28252.56,28319.66,627400],["2023-11-13",28319.66,28655.21,28151.89,28252.56,473900],["2023-11-14",28353.22,29158.52,28353.22,28856.53,1571600],["2023-11-15",29124.96,29628.27,28990.75,29628.27,1449200],["2023-11-16",29695.38,29796.04,29158.52,29359.84,970300],["2023-11-17",29527.61,29527.61,28554.54,28789.42,1209700],["2023-11-20",28185.45,29426.95,28185.45,28957.19,809800],["2023-11-21",29326.29,29494.06,28856.53,29494.06,824200],["2023-11-22",29494.06,29527.61,29124.96,29259.18,738100],["2023-11-23",29527.61,29527.61,28856.53,28856.53,755300],["2023-11-24",28856.53,29292.73,28453.88,29292.73,811000],["2023-11-27",29292.73,29292.73,28722.31,28856.53,747600],["2023-11-28",29493.45,29493.45,28888.46,29380.02,833900],["2023-11-29",29493.45,29720.33,29417.83,29720.33,811800],["2023-11-30",29493.45,29871.58,29342.21,29380.02,726300],["2023-12-01",29417.83,29871.58,29380.02,29795.95,761100],["2023-12-04",29871.58,30098.45,29758.14,30098.45,791900],["2023-12-05",30098.45,30174.07,29795.95,29985.01,654400],["2023-12-06",29985.01,30552.19,29795.95,30249.7,1157100],["2023-12-07",30514.38,31005.94,30249.7,30703.44,1955000],["2023-12-08",30703.44,31762.18,30703.44,31686.56,2406400],["2023-12-11",31762.18,31913.43,31270.62,31308.44,1589400],["2023-12-12",31384.06,31799.99,31157.19,31686.56,956500],["2023-12-13",31686.56,31762.18,30703.44,31459.68,793400],["2023-12-14",31497.5,31610.93,31232.81,31459.68,779800],["2023-12-15",31346.25,31535.31,31195.0,31384.06,562000],["2023-12-18",31043.75,31384.06,30627.82,31005.94,678400],["2023-12-19",31005.94,31384.06,30665.63,31157.19,823300],["2023-12-20",31686.56,31762.18,30854.69,31232.81,1024900],["2023-12-21",30930.31,31686.56,30930.31,31610.93,1136900],["2023-12-22",31610.93,32102.49,31308.44,32102.49,1258100],["2023-12-25",32140.3,32745.3,31762.18,32669.67,1287400],["2023-12-26",32669.67,32934.36,32291.55,32518.42,1163800],["2023-12-27",32367.18,32669.67,32367.18,32518.42,978900],["2023-12-28",32518.42,32631.86,32291.55,32291.55,1414500],["2023-12-29",32291.55,32820.92,31989.05,32820.92,919000],["2024-01-02",32820.92,32972.17,32291.55,32518.42,1262000],["2024-01-03",32820.92,33350.29,32518.42,33123.42,1559300],["2024-01-04",33199.04,34030.91,32972.17,33009.98,3273200],["2024-01-05",33047.79,33993.1,33047.79,33652.79,1329800],["2024-01-08",33879.66,35165.27,33766.22,35089.65,1999000],["2024-01-09",35543.39,35543.39,34824.96,34824.96,1741100],["2024-01-10",34824.96,36148.39,34787.15,35845.89,2191800],["2024-01-11",35694.64,35732.45,34938.4,35165.27,3385600],["2024-01-12",34711.53,35694.64,34068.72,34787.15,3074500],["2024-01-15",34824.96,35543.39,34824.96,35240.9,1335700],["2024-01-16",34824.96,35505.58,34824.96,35467.77,1130700],["2024-01-17",35203.08,35543.39,35014.02,35429.96,1463000],["2024-01-18",35429.96,36186.2,35278.71,35921.51,2278300],["2024-01-19",36224.01,37698.68,35694.64,37698.68,3054000],["2024-01-22",37774.31,37963.37,36829.01,37660.87,2365400],["2024-01-23",37434.0,37660.87,36791.19,37358.37,2182200],["2024-01-24",36677.76,37207.13,36639.94,36980.25,1868700],["2024-01-25",36980.25,37623.06,36602.13,36602.13,1348900],["2024-01-26",36602.13,37018.07,36602.13,37018.07,812400],["2024-01-29",36980.25,37207.13,36677.76,36829.01,984500],["2024-01-30",36904.63,36980.25,36450.88,36639.94,1121300],["2024-01-31",36677.76,36904.63,35921.51,36072.76,1673600],["2024-02-01",35921.51,36261.82,35656.83,35732.45,1572600],["2024-02-02",35770.27,35921.51,35316.52,35467.77,1982800],["2024-02-05",35619.02,37358.37,35581.21,36791.19,2249900],["2024-02-06",36904.63,36904.63,36299.64,36904.63,1527400],["2024-02-07",36904.63,37093.69,36753.38,37018.07,1859200],["2024-02-15",37018.07,37244.94,36639.94,37018.07,1625600],["2024-02-16",37055.88,37055.88,36526.51,36715.57,1353000],["2024-02-19",36866.82,38038.99,36488.7,37282.75,3283300],["2024-02-20",37434.0,37963.37,37358.37,37358.37,1569300],["2024-02-21",37623.06,37660.87,36980.25,37623.06,1850900],["2024-02-22",37660.87,37736.5,37434.0,37623.06,1596200],["2024-02-23",37660.87,40232.1,37282.75,39324.61,7182900],["2024-02-26",39929.6,41215.21,39324.61,40534.59,2053000],["2024-02-27",40610.22,40837.09,40080.85,40080.85,2322700],["2024-02-28",40232.1,41442.08,39551.48,40761.47,2993100],["2024-02-29",40761.47,40837.09,40080.85,40080.85,1737300],["2024-03-01",40307.72,41063.96,39627.1,40458.97,1471100],["2024-03-04",40534.59,41215.21,39702.73,40458.97,2366400],["2024-03-05",40458.97,41139.59,40005.22,41139.59,1591400],["2024-03-06",40837.09,41442.08,40458.97,41139.59,1585300],["2024-03-07",41139.59,41139.59,40232.1,40307.72,2125200],["2024-03-08",40383.34,40383.34,37509.62,38643.99,2810700],["2024-03-11",39173.36,39627.1,38190.24,38190.24,1478700],["2024-03-12",38265.87,39400.23,38190.24,39324.61,1560100],["2024-03-13",39475.85,39778.35,39173.36,39778.35,1596500],["2024-03-14",40458.97,40458.97,38870.86,39097.73,1482400],["2024-03-15",39022.11,39929.6,38568.36,39475.85,1433700],["2024-03-18",39324.61,39929.6,37736.5,39324.61,1481000],["2024-03-19",39400.23,39400.23,38568.36,39022.11,765300],["2024-03-20",39022.11,40156.47,38190.24,40080.85,3132600],["2024-03-21",40232.1,40383.34,39929.6,40080.85,1884700],["2024-03-22",40307.72,42878.94,40307.72,40988.34,4361200],["2024-03-25",40988.34,41971.45,39853.97,40080.85,1289800],["2024-03-26",40080.85,40761.47,40080.85,40080.85,1409500],["2024-03-27",40307.72,40307.72,39702.73,39702.73,1629600],["2024-03-28",40232.1,40761.47,39702.73,39778.35,1358700],["2024-03-29",40232.1,40232.1,39324.61,39400.23,1813300],["2024-04-01",39475.85,39853.97,39097.73,39400.23,1387900],["2024-04-02",39248.98,39627.1,38946.48,39248.98,1576300],["2024-04-03",39324.61,39551.48,38568.36,38568.36,1850300],["2024-04-04",39173.36,39173.36,38568.36,38568.36,1093500],["2024-04-05",38492.74,38492.74,37963.37,37963.37,1758300],["2024-04-08",37963.37,39022.11,37812.12,38417.11,1454800],["2024-04-09",38643.99,39853.97,38417.11,39853.97,2201000],["2024-04-10",39929.6,39929.6,39248.98,39324.61,1238200],["2024-04-11",38946.48,40383.34,38795.24,40080.85,2276400],["2024-04-12",40080.85,41215.21,39929.6,40383.34,3374100],["2024-04-15",40307.72,41215.21,37585.25,37585.25,2541500],["2024-04-16",37585.25,38719.61,37396.19,38038.99,2349900],["2024-04-17",38492.74,38568.36,36299.64,36375.26,1973200],["2024-04-19",36224.01,37434.0,35619.02,36564.32,2170000],["2024-04-22",36904.63,37887.74,36904.63,37887.74,1298900],["2024-04-23",37207.13,38190.24,36677.76,37358.37,3043300],["2024-04-24",37396.19,38114.62,37320.56,37812.12,1652800],["2024-04-25",37623.06,38038.99,37282.75,37509.62,1053600],["2024-04-26",37509.62,37887.74,37131.5,37207.13,774500],["2024-05-02",37282.75,37585.25,36942.44,37207.13,1716600],["2024-05-03",37547.44,37736.5,37055.88,37207.13,700800],["2024-05-06",37282.75,38190.24,37282.75,38190.24,1192000],["2024-05-07",38265.87,38568.36,37812.12,37812.12,1069500],["2024-05-08",37887.74,38417.11,37660.87,37660.87,1057600],["2024-05-09",38038.99,38038.99,37434.0,37434.0,970601],["2024-05-10",37509.62,37623.06,37018.07,37093.69,827739],["2024-05-13",37207.13,37434.0,36677.76,36753.38,1663829],["2024-05-14",36904.63,37207.13,36337.45,36375.26,1948394],["2024-05-15",36639.94,37018.07,36564.32,36753.38,1393028],["2024-05-16",37169.31,38038.99,37093.69,37509.62,3447319],["2024-05-17",37547.44,37585.25,37207.13,37320.56,1518384],["2024-05-20",37509.62,38341.49,37434.0,37509.62,2192039],["2024-05-21",37812.12,38038.99,37358.37,37812.12,1794799],["2024-05-22",38190.24,38719.61,37623.06,37660.87,2428018],["2024-05-23",37660.87,37963.37,37358.37,37434.0,1789006],["2024-05-24",37509.62,38265.87,36677.76,37207.13,2444810],["2024-05-27",37358.37,37358.37,36715.57,36980.25,763312],["2024-05-28",37055.88,37207.13,36753.38,37131.5,1230902],["2024-05-29",37396.19,37396.19,36753.38,36753.38,1389049],["2024-05-30",36602.13,36677.76,35845.89,36072.76,2092022],["2024-05-31",36072.76,36526.51,35619.02,35619.02,1968066],["2024-06-03",36224.01,36639.94,35694.64,35770.27,2095305],["2024-06-04",36186.2,36450.88,35959.33,35997.14,1112975],["2024-06-05",36224.01,36450.88,36034.95,36034.95,2099558],["2024-06-06",36072.76,36375.26,36072.76,36224.01,1413175],["2024-06-07",36375.26,36526.51,36072.76,36110.57,1233560],["2024-06-10",36186.2,36715.57,35959.33,36034.95,2062905],["2024-06-11",36148.39,36186.2,35694.64,35808.08,2535681],["2024-06-12",35997.14,36261.82,35543.39,36224.01,2649200],["2024-06-13",36564.32,36564.32,36224.01,36564.32,2615400],["2024-06-14",36602.13,36866.82,35921.51,35921.51,2240900],["2024-06-17",35921.51,35921.51,35165.27,35165.27,2812800],["2024-06-18",35316.52,35581.21,35165.27,35165.27,1468000],["2024-06-19",35392.14,35392.14,34673.71,34862.77,2599697],["2024-06-20",34787.15,34938.4,34295.59,34409.03,2671363],["2024-06-21",34484.65,35127.46,34446.84,34484.65,1540292],["2024-06-24",34787.15,35051.84,34030.91,34030.91,1951137],["2024-06-25",34333.41,34560.28,32934.36,33425.91,2891269],["2024-06-26",33463.73,33879.66,33274.67,33652.79,1689959],["2024-06-27",33804.04,34030.91,33350.29,33350.29,1573796],["2024-06-28",33350.29,33728.41,32707.48,32707.48,2120533],["2024-07-01",32745.3,33199.04,32518.42,33199.04,1236947],["2024-07-02",33463.73,34635.9,33312.48,34598.09,3612680],["2024-07-03",34787.15,35694.64,34446.84,35694.64,4601980],["2024-07-04",35543.39,35845.89,35392.14,35770.27,2666271],["2024-07-05",35808.08,36450.88,35619.02,35770.27,4622360],["2024-07-08",35959.33,36148.39,35354.33,35543.39,1981844],["2024-07-09",35921.51,36299.64,35467.77,35921.51,2572521],["2024-07-10",36186.2,36224.01,35467.77,35467.77,2020055],["2024-07-11",35883.7,35883.7,35392.14,35392.14,1293905],["2024-07-12",35467.77,35694.64,34976.21,35240.9,1435711],["2024-07-15",35543.39,35581.21,35014.02,35203.08,3520520],["2024-07-16",35392.14,36526.51,35165.27,35656.83,4079931],["2024-07-17",36224.01,37812.12,35959.33,36299.64,9890194],["2024-07-18",36753.38,37282.75,36186.2,36677.76,3362916],["2024-07-19",36904.63,37055.88,35921.51,36072.76,3082727],["2024-07-22",36072.76,36829.01,35694.64,36072.76,3438100],["2024-07-23",36148.39,36488.7,33652.79,34787.15,3359700],["2024-07-24",34030.91,35429.96,34030.91,34862.77,4026000],["2024-07-25",35127.46,35127.46,34409.03,34787.15,1465000],["2024-07-26",35014.02,35203.08,34673.71,34976.21,2786300],["2024-07-29",35051.84,35732.45,35051.84,35619.02,1045400],["2024-07-30",35808.08,35808.08,35165.27,35392.14,2282100],["2024-07-31",35543.39,36602.13,35467.77,35997.14,3161200],["2024-08-01",36224.01,36980.25,35392.14,35392.14,3825500],["2024-08-02",35165.27,36110.57,35165.27,36110.57,1968800],["2024-08-05",35467.77,35694.64,34030.91,34862.77,2723100],["2024-08-06",35089.65,36034.95,34673.71,35354.33,1806100],["2024-08-07",35845.89,35845.89,34787.15,35089.65,2145000],["2024-08-08",35165.27,35392.14,34560.28,34787.15,1424000],["2024-08-09",35543.39,35543.39,35051.84,35316.52,1050910],["2024-08-12",35316.52,35808.08,35165.27,35392.14,1358400],["2024-08-13",35543.39,35656.83,35165.27,35278.71,1015400],["2024-08-14",35392.14,36110.57,35392.14,35581.21,1703835],["2024-08-15",35581.21,35883.7,35278.71,35278.71,1004349],["2024-08-16",35354.33,36337.45,35354.33,35921.51,2382246],["2024-08-19",36148.39,36677.76,35997.14,36224.01,2107237],["2024-08-20",36526.51,37207.13,36413.07,37169.31,4428439],["2024-08-21",37396.19,38417.11,37093.69,38265.87,6670948],["2024-08-22",38568.36,38795.24,37736.5,38038.99,2738039],["2024-08-23",37963.37,38417.11,37887.74,38190.24,2273263],["2024-08-26",38417.11,38492.74,37887.74,37963.37,2276536],["2024-08-27",38038.99,38038.99,37131.5,37509.62,4209847],["2024-08-28",37509.62,38038.99,37434.0,37509.62,1206113],["2024-08-29",37282.75,38265.87,37282.75,37282.75,1686131],["2024-08-30",37471.81,37585.25,36980.25,36980.25,1798000],["2024-09-04",36677.76,37396.19,36413.07,37018.07,1971050],["2024-09-05",36866.82,37434.0,36753.38,36829.01,1899138],["2024-09-06",36829.01,37434.0,36791.19,37282.75,2361500],["2024-09-09",37207.13,37471.81,36980.25,37093.69,1202400],["2024-09-10",37282.75,37282.75,36639.94,36677.76,2399926],["2024-09-11",36639.94,36791.19,36299.64,36526.51,1405844],["2024-09-12",36677.76,36829.01,36564.32,36564.32,1105246],["2024-09-13",36450.88,36715.57,36450.88,36450.88,747405],["2024-09-16",36450.88,36753.38,36110.57,36110.57,1570700],["2024-09-17",36148.39,36829.01,35921.51,36829.01,2038305],["2024-09-18",36904.63,37396.19,36677.76,37093.69,1836347],["2024-09-19",37207.13,37358.37,36904.63,37244.94,1356117],["2024-09-20",37434.0,37736.5,37093.69,37093.69,3327218],["2024-09-23",37093.69,37358.37,36829.01,36829.01,1217700],["2024-09-24",37018.07,37244.94,36677.76,37244.94,1414206],["2024-09-25",37585.25,38114.62,37320.56,37812.12,5257946],["2024-09-26",38038.99,38417.11,37698.68,37812.12,4232630],["2024-09-27",38038.99,39097.73,37812.12,37887.74,3204000],["2024-09-30",37887.74,37963.37,37509.62,37585.25,2190627],["2024-10-01",37585.25,38341.49,37585.25,37585.25,2817700],["2024-10-02",37585.25,37963.37,37509.62,37660.87,1835200],["2024-10-03",37660.87,38417.11,37434.0,37434.0,3503800],["2024-10-04",37434.0,37509.62,37169.31,37207.13,2164800],["2024-10-07",37434.0,37434.0,37055.88,37093.69,1492500],["2024-10-08",37093.69,37320.56,36904.63,36980.25,2070134],["2024-10-09",37207.13,37509.62,36904.63,37396.19,2190961],["2024-10-10",37774.31,37774.31,37358.37,37623.06,2650441],["2024-10-11",37698.68,37698.68,37282.75,37358.37,1539824],["2024-10-14",37434.0,37623.06,37358.37,37358.37,1161900],["2024-10-15",37434.0,38568.36,37434.0,37812.12,6928429],["2024-10-16",37812.12,38190.24,37660.87,37698.68,1791000],["2024-10-17",37963.37,38038.99,37471.81,38038.99,2118918],["2024-10-18",38341.49,38568.36,38038.99,38038.99,3395116],["2024-10-21",37812.12,37963.37,37547.44,37547.44,2125200],["2024-10-22",37585.25,37585.25,36829.01,36866.82,3371900],["2024-10-23",36866.82,36866.82,36299.64,36602.13,2397200],["2024-10-24",36375.26,36942.44,36299.64,36299.64,1740200],["2024-10-25",36337.45,36526.51,35921.51,35921.51,1696500],["2024-10-28",35921.51,36110.57,35770.27,35921.51,2226200],["2024-10-29",36072.76,36639.94,35921.51,35959.33,2176400],["2024-10-30",36034.95,36450.88,36034.95,36072.76,1415800],["2024-10-31",36299.64,36639.94,36034.95,36110.57,1792200],["2024-11-01",36299.64,36375.26,35959.33,36110.57,1543202],["2024-11-04",36110.57,36450.88,35959.33,36072.76,1337100],["2024-11-05",36072.76,36224.01,35808.08,35845.89,1526000],["2024-11-06",35997.14,36413.07,35997.14,36337.45,1082600],["2024-11-07",36602.13,36602.13,35997.14,35997.14,1263600],["2024-11-08",36072.76,36224.01,35543.39,35845.89,2648700],["2024-11-11",35845.89,35921.51,35089.65,35165.27,2751300],["2024-11-12",35165.27,35429.96,35014.02,35014.02,1686200],["2024-11-13",35014.02,35165.27,34673.71,34900.59,1816400],["2024-11-14",34976.21,34976.21,34409.03,34409.03,1998500],["2024-11-15",34484.65,34484.65,33804.04,33804.04,2255800],["2024-11-18",33766.22,34484.65,33614.97,33614.97,1914300],["2024-11-19",34182.16,34182.16,33728.41,33728.41,1457400],["2024-11-20",33804.04,34673.71,33652.79,34030.91,2188800],["2024-11-21",34106.53,34522.47,34106.53,34295.59,1472400],["2024-11-22",34635.9,34635.9,34219.97,34560.28,1874700],["2024-11-25",34560.28,34635.9,34409.03,34446.84,1110400],["2024-11-26",34409.03,34976.21,34409.03,34976.21,1839300],["2024-11-27",34976.21,35127.46,34824.96,35051.84,1214900],["2024-11-28",35165.27,35203.08,34862.77,34862.77,1284700],["2024-11-29",34862.77,35354.33,34673.71,35354.33,1443200],["2024-12-02",35467.77,35619.02,35165.27,35165.27,1314100],["2024-12-03",35165.27,35165.27,34824.96,34824.96,1400100],["2024-12-04",34862.77,34900.59,34144.34,34144.34,2399100],["2024-12-05",34257.78,35392.14,34257.78,34787.15,2427400],["2024-12-06",35089.65,35505.58,35089.65,35240.9,2497200],["2024-12-09",35278.71,35543.39,35240.9,35316.52,1717700],["2024-12-10",35392.14,35808.08,35354.33,35354.33,1943300],["2024-12-11",35505.58,35543.39,35165.27,35240.9,1286600],["2024-12-12",35316.52,35656.83,35240.9,35240.9,1935300],["2024-12-13",35203.08,35392.14,35089.65,35089.65,1382900],["2024-12-16",35543.39,35732.45,35316.52,35354.33,3247200],["2024-12-17",35543.39,35656.83,35240.9,35240.9,2248800],["2024-12-18",35429.96,35543.39,35316.52,35429.96,1661100],["2024-12-19",35278.71,35354.33,35089.65,35127.46,2726000],["2024-12-20",35165.27,35316.52,35051.84,35127.46,2993400],["2024-12-23",35595.57,35687.08,35229.55,35321.06,2895400],["2024-12-24",35412.56,35549.82,34817.78,34863.53,3216000],["2024-12-25",34955.04,36419.12,34863.53,35366.81,5277300],["2024-12-26",35641.33,36007.35,35504.07,35687.08,4184200],["2024-12-27",35915.84,36144.61,35778.58,35824.34,2859500],["2024-12-30",35778.58,35824.34,35000.79,35000.79,4011800],["2024-12-31",35229.55,35458.32,34360.25,34360.25,3416900],["2025-01-02",34955.04,35366.81,34680.52,34955.04,3160500],["2025-01-03",34955.04,35321.06,34955.04,34955.04,3698500],["2025-01-06",35046.54,35824.34,34955.04,35504.07,5010800],["2025-01-07",35778.58,37059.66,35732.83,36968.15,10448400],["2025-01-08",36968.15,36968.15,36281.86,36922.4,3295200],["2025-01-09",36510.63,36647.89,36007.35,36556.38,3699100],["2025-01-10",36510.63,36510.63,35778.58,35778.58,3114500],["2025-01-13",35778.58,36007.35,35138.05,35961.6,2461400],["2025-01-14",35870.09,35870.09,35595.57,35687.08,957600],["2025-01-15",35870.09,35870.09,35321.06,35870.09,1485800],["2025-01-16",35870.09,36144.61,35732.83,36053.1,1628500],["2025-01-17",35870.09,36144.61,35732.83,36144.61,1572900],["2025-01-20",36098.85,36693.64,36053.1,36510.63,2854300],["2025-01-21",36647.89,36647.89,36144.61,36419.12,2339600],["2025-01-22",36419.12,36419.12,36098.85,36144.61,2020900],["2025-01-23",36144.61,36693.64,36098.85,36510.63,2925500],["2025-01-24",36510.63,36602.13,36373.37,36602.13,2333900],["2025-02-03",36327.62,36510.63,35778.58,36053.1,3550500],["2025-02-04",36144.61,36693.64,35824.34,36281.86,4413900],["2025-02-05",36510.63,36556.38,36190.36,36236.11,2370300],["2025-02-06",36281.86,36602.13,36236.11,36419.12,3976100],["2025-02-07",36419.12,37334.18,36419.12,37059.66,8054000],["2025-02-10",37059.66,37700.2,36693.64,36922.4,4596700],["2025-02-11",37059.66,37288.42,36693.64,37013.91,3873800],["2025-02-12",36922.4,37013.91,36510.63,36602.13,4336000],["2025-02-13",36602.13,36830.9,36510.63,36602.13,2430100],["2025-02-14",36922.4,37379.93,36739.39,37196.92,4707800],["2025-02-17",37196.92,37196.92,36739.39,36785.14,2273100],["2025-02-18",36693.64,37196.92,36647.89,37059.66,3320100],["2025-02-19",37059.66,37425.68,36968.15,37379.93,5452400],["2025-02-20",37517.19,37562.94,37196.92,37425.68,3398400],["2025-02-21",37379.93,37562.94,37196.92,37425.68,2988800],["2025-02-24",37425.68,37883.21,37242.67,37608.69,4168600],["2025-02-25",37654.44,37837.45,37517.19,37745.95,4348800],["2025-02-26",37700.2,37745.95,37471.43,37700.2,3020100],["2025-02-27",37700.2,37791.7,37425.68,37471.43,2552300],["2025-02-28",37471.43,37471.43,37242.67,37471.43,3051600],["2025-03-03",37471.43,37700.2,37379.93,37471.43,1966100],["2025-03-04",37334.18,37425.68,36968.15,37334.18,3340100],["2025-03-05",37242.67,37654.44,37013.91,37196.92,2829800],["2025-03-06",37196.92,37425.68,37105.41,37334.18,2390500],["2025-03-07",37334.18,37654.44,37242.67,37654.44,4622400],["2025-03-10",37791.7,38432.24,37700.2,37883.21,4881700],["2025-03-11",37471.43,37883.21,37288.42,37883.21,3352200],["2025-03-12",37837.45,37883.21,37379.93,37425.68,3968100],["2025-03-13",37425.68,37425.68,36693.64,36785.14,5683300],["2025-03-14",36785.14,36968.15,36647.89,36968.15,2298100],["2025-03-17",36968.15,37105.41,36739.39,36922.4,3319900],["2025-03-18",37059.66,37151.16,36602.13,36602.13,3419200],["2025-03-19",36785.14,36785.14,36190.36,36419.12,3182000],["2025-03-20",36190.36,36510.63,36190.36,36419.12,2255800],["2025-03-21",36236.11,36419.12,36098.85,36098.85,2407600],["2025-03-24",36098.85,36144.61,35687.08,35778.58,3733500],["2025-03-25",35870.09,36327.62,35870.09,36327.62,2966500],["2025-03-26",36236.11,36464.87,36053.1,36190.36,2603800],["2025-03-27",36281.86,36281.86,35778.58,35778.58,1862400],["2025-03-28",35824.34,35915.84,35732.83,35778.58,1436400],["2025-03-31",35687.08,35687.08,35229.55,35458.32,2899600],["2025-04-01",35595.57,35687.08,35412.56,35687.08,1367000],["2025-04-02",35915.84,35915.84,35412.56,35412.56,3026000],["2025-04-03",33856.97,34680.52,32941.92,32941.92,7520100],["2025-04-04",30700.04,32941.92,30700.04,32941.92,6883200],["2025-04-08",32026.87,32484.39,30654.29,30654.29,5562300],["2025-04-09",28549.66,31569.34,28549.66,29693.48,6519100],["2025-04-10",31752.35,31752.35,31752.35,31752.35,635800],["2025-04-11",33765.47,33765.47,32530.15,33628.21,6947500],["2025-04-14",33856.97,33856.97,32941.92,33856.97,3547400],["2025-04-15",33490.95,33628.21,32941.92,33399.45,2999100],["2025-04-16",33033.42,33307.94,32667.4,32941.92,2914600],["2025-04-17",32209.88,32804.66,31981.11,32804.66,3126800],["2025-04-18",33124.93,33170.68,32804.66,32896.17,3477600],["2025-04-21",32896.17,32941.92,32118.37,32255.63,2105600],["2025-04-22",32164.12,32209.88,30013.75,32118.37,3799900],["2025-04-23",32713.16,32713.16,32026.87,32347.13,1849600],["2025-04-24",32347.13,32438.64,31935.36,32438.64,2778700],["2025-04-25",32301.38,32392.89,32026.87,32026.87,2684500],["2025-04-28",32301.38,32301.38,31477.83,31615.09,4070200],["2025-04-29",31660.84,31798.1,31432.08,31615.09,2440200],["2025-05-05",31706.6,31889.61,31386.33,31889.61,1834700],["2025-05-06",31935.36,32209.88,31615.09,31981.11,2972100],["2025-05-07",31843.86,31935.36,31660.84,31935.36,2129800],["2025-05-08",31935.36,32530.15,31752.35,32438.64,4666200],["2025-05-09",32530.15,32667.4,32118.37,32118.37,3058100],["2025-05-12",32118.37,32301.38,32026.87,32255.63,3137300],["2025-05-13",32438.64,32758.91,32301.38,32758.91,6592100],["2025-05-14",32896.17,34314.5,32850.41,34268.75,11855500],["2025-05-15",34314.5,34497.51,33994.23,34222.99,6623800],["2025-05-16",34222.99,34268.75,33445.2,33490.95,6251932],["2025-05-19",33399.45,33445.2,33033.42,33124.93,2742800],["2025-05-20",33170.68,33307.94,32804.66,33124.93,4650500],["2025-05-21",33262.19,33719.71,32941.92,33124.93,3685900],["2025-05-22",33124.93,33124.93,32804.66,32941.92,3481000],["2025-05-23",32941.92,32941.92,32484.39,32804.66,3338100],["2025-05-26",32804.66,32850.41,32026.87,32804.66,2512800],["2025-05-27",32941.92,33307.94,32758.91,33216.44,3546900],["2025-05-28",33811.22,33811.22,32987.67,33399.45,4671900],["2025-05-29",33399.45,33399.45,33033.42,33353.69,3029800],["2025-05-30",33307.94,33307.94,32758.91,32941.92,2334100],["2025-06-02",32758.91,32804.66,32484.39,32667.4,2796500],["2025-06-03",32850.41,33079.18,32758.91,32850.41,2729300],["2025-06-04",32941.92,33033.42,32621.65,32713.16,3010300],["2025-06-05",32850.41,32850.41,32438.64,32484.39,3302200],["2025-06-06",32484.39,32621.65,32209.88,32255.63,2792100],["2025-06-09",32255.63,32347.13,32026.87,32255.63,1659900],["2025-06-10",32255.63,32438.64,32209.88,32209.88,1865600],["2025-06-11",32301.38,32392.89,32026.87,32072.62,1236800],["2025-06-12",32118.37,32392.89,32118.37,32301.38,1416400],["2025-06-13",32072.62,33170.68,32026.87,32530.15,6320900],["2025-06-16",32530.15,32850.41,32438.64,32804.66,2707600],["2025-06-17",32941.92,33124.93,32804.66,32850.41,3745800],["2025-06-18",32850.41,32987.67,32575.9,32621.65,2595800],["2025-06-19",32667.4,32850.41,32484.39,32758.91,1873000],["2025-06-20",32758.91,33307.94,32758.91,32941.92,5982300],["2025-06-23",32621.65,32941.92,32530.15,32804.66,2359600],["2025-06-24",32987.67,33124.93,32667.4,32941.92,4416300],["2025-06-25",32987.67,33170.68,32804.66,32804.66,3395300],["2025-06-26",32850.41,32896.17,32575.9,32667.4,2340200],["2025-06-27",32667.4,33536.7,32667.4,33033.42,8298600],["2025-06-30",33262.19,33262.19,33124.93,33216.44,4550000],["2025-07-01",33262.19,33719.71,33170.68,33490.95,7013400],["2025-07-02",33490.95,33536.7,33216.44,33307.94,3804400],["2025-07-03",33399.45,33673.96,33079.18,33216.44,6056200],["2025-07-04",33353.69,33582.46,33216.44,33445.2,4207700],["2025-07-07",33536.7,34039.98,33536.7,34039.98,11238100],["2025-07-08",34039.98,34314.5,33856.97,34314.5,7822100],["2025-07-09",34451.76,35183.8,34314.5,34955.04,11215600],["2025-07-10",35229.55,35412.56,34817.78,35000.79,7852900],["2025-07-11",35000.79,35366.81,34909.28,35046.54,8713900],["2025-07-14",35229.55,36007.35,35046.54,35366.81,8309600],["2025-07-15",35321.06,35458.32,34863.53,34863.53,5787900],["2025-07-16",34680.52,35138.05,34634.77,35138.05,4922000],["2025-07-17",35504.07,35504.07,34909.28,35046.54,5879300],["2025-07-18",35046.54,35504.07,34772.03,35092.29,9035700],["2025-07-21",35183.8,35366.81,34817.78,34863.53,6901500],["2025-07-22",34817.78,35961.6,34772.03,35595.57,10824300],["2025-07-23",35778.58,35870.09,35275.31,35412.56,6983000],["2025-07-24",35687.08,36281.86,35412.56,35549.82,10953100],["2025-07-25",35778.58,35778.58,35458.32,35549.82,6289500],["2025-07-28",35778.58,36419.12,35595.57,36053.1,11422400],["2025-07-29",36281.86,36281.86,34222.99,34222.99,15396400],["2025-07-30",34222.99,35504.07,34131.49,34863.53,9670000],["2025-07-31",35229.55,35229.55,34314.5,34634.77,6291400],["2025-08-01",34634.77,35046.54,33948.48,34039.98,7122300],["2025-08-04",34039.98,35000.79,34039.98,34817.78,4467900],["2025-08-05",35138.05,36785.14,34955.04,35458.32,28565100],["2025-08-06",35687.08,36510.63,35641.33,36144.61,7044500],["2025-08-07",36327.62,37059.66,36144.61,37013.91,12283900],["2025-08-08",37517.19,37517.19,36007.35,36327.62,16734500],["2025-08-11",36602.13,37151.16,36236.11,36785.14,11391300],["2025-08-12",37059.66,38386.49,37013.91,37974.71,15506900],["2025-08-13",38249.23,38249.23,36876.65,37837.45,11836100],["2025-08-14",38066.22,39027.02,37654.44,38569.5,15166900],["2025-08-15",38981.27,38981.27,37242.67,37517.19,14374100],["2025-08-18",37562.94,37791.7,37151.16,37334.18,7511900],["2025-08-19",37425.68,37974.71,37242.67,37379.93,9924300],["2025-08-20",37517.19,38294.98,36236.11,37242.67,14543200],["2025-08-21",37517.19,38981.27,37425.68,38706.76,17532300],["2025-08-22",38798.26,41268.9,38386.49,39576.06,22730700],["2025-08-25",40170.84,40170.84,37517.19,37517.19,11310800],["2025-08-26",37517.19,38294.98,37105.41,38249.23,11173900],["2025-08-27",38569.5,40719.87,38294.98,39164.28,14870300],["2025-08-28",39393.05,39576.06,38661.0,38889.77,5841200],["2025-08-29",39072.78,39896.32,38889.77,39210.03,10429800],["2025-09-03",39438.8,40170.84,38477.99,39804.82,11449700],["2025-09-04",40033.58,40216.59,39484.55,39713.31,7236000],["2025-09-05",39896.32,39896.32,38386.49,38386.49,13561000],["2025-09-08",38157.72,38294.98,37196.92,37196.92,9074900],["2025-09-09",37196.92,37517.19,36922.4,37196.92,4248700],["2025-09-10",37242.67,37837.45,37105.41,37242.67,5472700],["2025-09-11",37334.18,37334.18,36464.87,37196.92,5782600],["2025-09-12",37334.18,37745.95,37334.18,37471.43,3319500],["2025-09-15",37562.94,38615.25,37562.94,38615.25,7330300],["2025-09-16",38889.77,39072.78,38432.24,38477.99,7340200],["2025-09-17",38432.24,38798.26,37517.19,37517.19,3700300],["2025-09-18",37517.19,37928.96,37105.41,37334.18,4684500],["2025-09-19",37608.69,37700.2,36419.12,36419.12,6161400],["2025-09-22",36785.14,37517.19,36236.11,37517.19,7994300],["2025-09-23",37242.67,37425.68,37059.66,37379.93,3466500],["2025-09-24",37379.93,37700.2,36785.14,37700.2,4714500],["2025-09-25",37654.44,37654.44,37334.18,37425.68,2009200],["2025-09-26",37334.18,37654.44,37105.41,37105.41,2295100],["2025-09-29",36830.9,37105.41,36693.64,36876.65,2110500],["2025-09-30",36785.14,37105.41,36236.11,36602.13,3683900],["2025-10-01",36602.13,37196.92,36419.12,36647.89,2219300],["2025-10-02",36739.39,37242.67,36602.13,36693.64,2995400],["2025-10-03",36602.13,36739.39,36419.12,36419.12,2515700],["2025-10-06",36876.65,37425.68,36647.89,37288.42,3058100],["2025-10-07",37517.19,37517.19,37013.91,37059.66,2418400],["2025-10-08",37425.68,37425.68,36830.9,37013.91,4602600],["2025-10-09",37105.41,37471.43,36968.15,37334.18,4346900],["2025-10-10",37425.68,37974.71,37425.68,37700.2,6794000],["2025-10-13",37517.19,37654.44,37288.42,37425.68,4558600],["2025-10-14",37564.47,37703.25,36639.23,36639.23,7724500],["2025-10-15",36731.76,37148.11,36407.92,36407.92,4329400],["2025-10-16",36407.92,36778.02,36269.14,36778.02,3801100],["2025-10-17",36778.02,36824.28,36130.35,36130.35,4176200],["2025-10-20",36037.83,36130.35,33771.01,33771.01,7393700],["2025-10-21",33817.27,34696.24,33817.27,34279.89,4500300],["2025-10-22",34696.24,34696.24,33771.01,34418.67,3971100],["2025-10-23",34233.63,34649.98,34094.84,34141.1,2708600],["2025-10-24",34233.63,34326.15,33493.44,34141.1,3489900],["2025-10-27",34187.36,34418.67,33771.01,33771.01,2062600],["2025-10-28",33863.53,34372.41,33863.53,34326.15,2793500],["2025-10-29",34696.24,35066.34,34511.2,34973.81,3204212],["2025-10-30",35112.6,35390.17,34788.77,35066.34,2599600],["2025-10-31",35158.86,35158.86,34603.72,34603.72,2380014],["2025-11-03",34788.77,34973.81,34326.15,34326.15,2453800],["2025-11-04",34326.15,35158.86,34141.1,35066.34,3902618],["2025-11-05",34788.77,35899.05,34788.77,35760.26,3945700],["2025-11-06",35806.52,35991.57,35482.69,35621.48,2392709],["2025-11-07",35482.69,35760.26,34649.98,34696.24,3220907],["2025-11-10",34696.24,35158.86,34511.2,34603.72,2337400],["2025-11-11",34788.77,35297.64,34788.77,35158.86,2393800],["2025-11-12",35343.91,35528.95,34973.81,35390.17,2029800],["2025-11-13",35390.17,35575.21,35158.86,35436.43,1942704],["2025-11-14",35343.91,35621.48,35343.91,35482.69,2234600],["2025-11-17",35482.69,35667.74,35436.43,35528.95,1422735],["2025-11-18",35621.48,35621.48,35390.17,35528.95,1451406],["2025-11-19",35436.43,35575.21,35251.38,35251.38,1302401],["2025-11-20",35343.91,35343.91,35066.34,35112.6,1467942],["2025-11-21",35066.34,35066.34,34603.72,34788.77,1247014],["2025-11-24",34788.77,35112.6,34788.77,34835.03,1091706],["2025-11-25",34973.81,34973.81,34233.63,34233.63,1798109],["2025-11-26",34279.89,34742.5,34279.89,34557.46,1237305],["2025-11-27",34649.98,34881.29,34511.2,34742.5,1071307],["2025-11-28",34742.5,34788.77,34326.15,34326.15,878607],["2025-12-01",34418.67,34511.2,34187.36,34187.36,1458902],["2025-12-02",34187.36,34279.89,33909.79,34094.84,1590302],["2025-12-03",34233.63,35575.21,34233.63,35528.95,4011709],["2025-12-04",35621.48,35667.74,35205.12,35343.91,2052100],["2025-12-05",35436.43,35575.21,34973.81,34973.81,1626100],["2025-12-08",34973.81,35112.6,34649.98,34696.24,1702006],["2025-12-09",34696.24,35112.6,34326.15,34649.98,3264314],["2025-12-10",34696.24,35066.34,34649.98,34881.29,1904100],["2025-12-11",34881.29,35251.38,34788.77,34788.77,1133212],["2025-12-12",34881.29,34881.29,34233.63,34233.63,1877500],["2025-12-15",34279.89,34372.41,34141.1,34233.63,1243402],["2025-12-16",34326.15,34927.55,34094.84,34603.72,2060100],["2025-12-17",34649.98,35621.48,34649.98,35158.86,4131103],["2025-12-18",35251.38,35436.43,35066.34,35158.86,1238316],["2025-12-19",35158.86,35297.64,34788.77,34881.29,2096700],["2025-12-22",34881.29,35575.21,34835.03,35528.95,2714703],["2025-12-23",35621.48,35899.05,35066.34,35158.86,1919100],["2025-12-24",35158.86,35575.21,34973.81,35528.95,1986000],["2025-12-25",35528.95,36037.83,35482.69,35899.05,3728800],["2025-12-26",35575.21,35899.05,35158.86,35899.05,2657210],["2025-12-29",35899.05,35991.57,35714.0,35899.05,1644300],["2025-12-30",35899.05,36870.54,35760.26,36454.19,5379000],["2025-12-31",36546.71,36592.97,35991.57,35991.57,1630703],["2026-01-05",35945.31,35991.57,35066.34,35575.21,3885400],["2026-01-06",35436.43,35991.57,34973.81,35991.57,4854904],["2026-01-07",36546.71,38304.65,36546.71,37888.3,13409700],["2026-01-08",38212.13,40525.21,37842.04,39831.29,27724200],["2026-01-09",40525.21,42606.99,40432.69,42606.99,22932003],["2026-01-12",44318.67,45567.73,43485.96,45567.73,7809502],["2026-01-13",45660.26,47742.03,44966.33,47186.89,21997200],["2026-01-14",47001.84,50425.21,46446.7,50425.21,17764806],["2026-01-15",48667.26,49962.59,46909.32,46909.32,26460700],["2026-01-16",47186.89,50147.64,46631.75,47279.41,14102600],["2026-01-19",47279.41,48667.26,46724.27,48112.12,9444616],["2026-01-20",48944.83,51165.39,48297.17,49222.4,16942477],["2026-01-21",48667.26,49870.07,47279.41,49037.36,11999000],["2026-01-22",49499.97,52368.2,47742.03,48112.12,18159920],["2026-01-23",47927.08,48852.31,46909.32,47001.84,10130813],["2026-01-26",47186.89,48667.26,47001.84,48574.74,13217609],["2026-01-27",48574.74,48852.31,45799.04,48667.26,12613305],["2026-01-28",49407.45,51720.53,47556.98,48019.6,17897800],["2026-01-29",47927.08,48852.31,47186.89,48019.6,7082200],["2026-01-30",48389.69,50425.21,48019.6,49870.07,13850623],["2026-02-02",49777.54,51072.87,48204.65,50887.82,12072200],["2026-02-03",51535.49,52275.67,49962.59,50055.11,11653700],["2026-02-04",49962.59,50332.68,48667.26,49037.36,9753300],["2026-02-05",49037.36,49314.93,47649.51,47649.51,9841700],["2026-02-06",46909.32,48389.69,46909.32,47556.98,10094700],["2026-02-09",47927.08,47927.08,46816.8,46816.8,3595300],["2026-02-10",46446.7,46724.27,43578.48,43578.48,23081601],["2026-02-11",43069.6,45105.12,42653.25,44873.81,8783300],["2026-02-12",44688.76,44873.81,43809.79,43994.84,4994400],["2026-02-13",43994.84,44133.62,43300.91,43393.43,6856100],["2026-02-23",44041.1,45984.09,43624.74,45428.95,7637500],["2026-02-24",45752.78,45752.78,44827.55,45105.12,5808300],["2026-02-25",45290.16,46215.4,44873.81,44873.81,8464100],["2026-02-26",44920.07,45243.9,44179.88,44827.55,4758300],["2026-02-27",44827.55,45428.95,43948.57,44318.67,6519700],["2026-03-02",42606.99,43856.05,41820.54,41820.54,11738000],["2026-03-03",41728.01,42468.2,40247.64,40293.9,15198300],["2026-03-04",40155.12,42190.63,40155.12,42190.63,10794400],["2026-03-05",42653.25,42653.25,41080.35,41080.35,6063200],["2026-03-06",40710.26,41635.49,39785.02,40293.9,5490100],["2026-03-09",37518.2,37934.56,37518.2,37518.2,6134800],["2026-03-10",38397.18,39599.98,36546.71,38674.75,14177201],["2026-03-11",38212.13,39183.62,38212.13,38582.22,6154500],["2026-03-12",38674.75,38767.27,37610.73,37703.25,6652900],["2026-03-13",37564.47,38165.87,36963.06,37610.73,8123500],["2026-03-16",37471.94,38119.61,37009.33,37286.9,5224500],["2026-03-17",37749.51,38212.13,37333.16,37425.68,7257100],["2026-03-18",38027.08,39785.02,37934.56,38212.13,14669300],["2026-03-19",37842.04,38027.08,37101.85,37610.73,6392700],["2026-03-20",37610.73,38027.08,36639.23,36778.02,10220300],["2026-03-23",36454.19,36500.45,35251.38,35575.21,10634100],["2026-03-24",36361.66,36639.23,35621.48,36176.62,6990400],["2026-03-25",36546.71,36685.49,35991.57,36546.71,8769100],["2026-03-26",36546.71,36731.76,35991.57,35991.57,6621000],["2026-03-27",35991.57,36916.8,35991.57,36870.54,8196600],["2026-03-30",36176.62,36592.97,36037.83,36500.45,6540800],["2026-03-31",36639.23,36824.28,36176.62,36454.19,7298600],["2026-04-01",37009.33,37564.47,36731.76,37240.63,10826800],["2026-04-02",37009.33,37009.33,36454.19,36731.76,7101700],["2026-04-03",36731.76,36778.02,36130.35,36130.35,7279600],["2026-04-06",36130.35,36454.19,35760.26,36407.92,6174400],["2026-04-07",36454.19,36546.71,36084.09,36454.19,4818100],["2026-04-08",37471.94,38350.91,37055.59,38350.91,15568900],["2026-04-09",37934.56,38073.34,37471.94,37564.47,8138800],["2026-04-10",38027.08,38813.53,37610.73,37749.51,8988200],["2026-04-13",37471.94,37703.25,37240.63,37333.16,5790800],["2026-04-14",37703.25,37795.77,37240.63,37379.42,5565300],["2026-04-15",37703.25,37934.56,37286.9,37286.9,6316700],["2026-04-16",37379.42,37564.47,37148.11,37194.37,4295800],["2026-04-17",37286.9,37656.99,37101.85,37286.9,5789600],["2026-04-20",37425.68,37703.25,37240.63,37518.2,5993200],["2026-04-21",37703.25,38212.13,37379.42,37379.42,8000700],["2026-04-22",37564.47,37564.47,37194.37,37240.63,3619600],["2026-04-23",37240.63,39831.29,37240.63,38489.7,23967000],["2026-04-24",38489.7,38535.96,37703.25,37703.25,4703800],["2026-04-28",37842.04,38027.08,37055.59,37148.11,6600700],["2026-04-29",37194.37,37333.16,36731.76,37101.85,6693000],["2026-05-04",37379.42,38212.13,37101.85,37795.77,6495500],["2026-05-05",37564.47,37749.51,37194.37,37518.2,3618300],["2026-05-06",37656.99,37934.56,37518.2,37842.04,4499100],["2026-05-07",38119.61,38212.13,37749.51,37795.77,7667000],["2026-05-08",37795.77,39599.98,37795.77,39229.89,23925900],["2026-05-11",39507.46,39507.46,38397.18,38397.18,6557100],["2026-05-12",38443.44,38628.48,37980.82,38628.48,6330800],["2026-05-13",38674.75,39785.02,38073.34,39599.98,15229800],["2026-05-14",39692.5,40941.57,39646.24,40293.9,11224100],["2026-05-15",40710.26,40710.26,39646.24,39738.76,10535600],["2026-05-18",39599.98,42098.11,39044.84,41913.06,17482500],["2026-05-19",42005.58,42930.82,39970.07,40941.57,19505600],["2026-05-20",40478.95,40895.3,38767.27,40617.73,10339200],["2026-05-21",41080.35,41357.92,40247.64,40525.21,7402400],["2026-05-22",40571.47,40571.47,39461.19,39785.02,6377600],["2026-05-25",39831.29,39877.55,39229.89,39785.02,6918600],["2026-05-26",39738.76,40525.21,39553.72,40340.16,4391598],["2026-05-27",40571.47,40571.47,39970.07,40062.59,5705200],["2026-05-28",40062.59,40247.64,39322.41,39322.41,4044000],["2026-05-29",39276.15,39368.67,38674.75,38859.79,5960400],["2026-06-01",38906.05,39276.15,38489.7,38767.27,4502300],["2026-06-02",38674.75,39091.1,38027.08,38582.22,4562400],["2026-06-03",38489.7,39044.84,38397.18,38767.27,2717200],["2026-06-04",38767.27,39599.98,38721.01,39461.19,3986900],["2026-06-05",39599.98,39599.98,38859.79,38859.79,2365100],["2026-06-08",38489.7,38767.27,37888.3,37934.56,5214200],["2026-06-09",38258.39,38304.65,37749.51,38073.34,2130800],["2026-06-10",38212.13,39137.36,38165.87,38535.96,3745538],["2026-06-11",38212.13,38489.7,38027.08,38304.65,1568100],["2026-06-12",38674.75,38767.27,37980.82,37980.82,3499301],["2026-06-15",38535.96,38721.01,38304.65,38489.7,2874100],["2026-06-16",38721.01,39044.84,38628.48,38767.27,3050500],["2026-06-17",38859.79,39970.07,38813.53,39738.76,8640500],["2026-06-18",39785.02,39831.29,39229.89,39553.72,4128800],["2026-06-19",39507.46,39507.46,38674.75,38674.75,4372000],["2026-06-22",38674.75,39599.98,38582.22,39276.15,4910900],["2026-06-23",39692.5,40247.64,39322.41,39461.19,8373100],["2026-06-24",39414.93,39646.24,38767.27,38952.32,2965500],["2026-06-25",38952.32,39091.1,38767.27,38767.27,2667100],["2026-06-26",38813.53,38952.32,38582.22,38582.22,3299800],["2026-06-29",38906.05,39276.15,38859.79,39229.89,2854400],["2026-06-30",39368.67,39599.98,39229.89,39229.89,2936900],["2026-07-01",39229.89,40016.33,39183.62,39831.29,5674800],["2026-07-02",39831.29,39970.07,39368.67,39368.67,2980300],["2026-07-03",39414.93,39553.72,38906.05,39091.1,3902300],["2026-07-06",39137.36,39461.19,38119.61,38258.39,5593100],["2026-07-07",38304.65,38582.22,38212.13,38535.96,2313600],["2026-07-08",38535.96,38859.79,38119.61,38674.75,2763300],["2026-07-09",38489.7,38628.48,38119.61,38165.87,2899000],["2026-07-10",38212.13,38397.18,37934.56,37934.56,3740877],["2026-07-13",37934.56,37934.56,36778.02,36963.06,6051000],["2026-07-14",36963.06,37471.94,36454.19,37240.63,2737300],["2026-07-15",37333.16,37379.42,36546.71,36546.71,2688800],["2026-07-16",36546.71,36778.02,35667.74,36361.66,4480000],["2026-07-17",36502.05,36548.85,36221.27,36314.86,1911700],["2026-07-20",36314.86,36408.46,34630.15,34630.15,5507500],["2026-07-21",34723.75,35285.32,34442.96,34442.96,3459200],["2026-07-22",34630.15,34770.55,33553.81,33553.81,6012800],["2026-07-23",33319.82,34349.37,32477.47,33694.2,5714100],["2026-07-24",33694.2,34396.17,33273.03,33694.2,2968900],["2026-07-27",33974.99,34068.58,32477.47,32477.47,3561000],["2026-07-28",32290.28,33366.62,32149.89,32851.85,2774700],["2026-07-29",33085.84,33460.22,32898.65,33179.43,2278900],["2026-07-30",33319.82,34910.94,33226.23,34864.14,6659000],["2026-07-31",34957.74,36876.43,34723.75,35566.1,9606200],["2026-08-03",35846.89,36502.05,35753.29,35800.09,4506700],["2026-08-04",35940.48,36034.08,35425.71,35566.1,3977900],["2026-08-05",35940.48,36221.27,35472.51,35566.1,3423700],["2026-08-06",35659.7,35846.89,35472.51,35472.51,2715100],["2026-08-07",35472.51,36876.43,35472.51,36548.85,8694000],["2026-08-10",37016.83,37204.02,36736.04,36970.03,3020100],["2026-08-11",36970.03,37344.41,36595.65,36595.65,4831900],["2026-08-12",36595.65,36970.03,36455.26,36736.04,2699800],["2026-08-13",36595.65,37063.62,36361.66,36361.66,5660200],["2026-08-14",36221.27,36408.46,35519.31,35800.09,4735300],["2026-08-17",36000.0,36200.0,35600.0,35900.0,2586600],["2026-08-18",36000.0,36400.0,35900.0,36000.0,2494000],["2026-08-19",36000.0,36000.0,35500.0,35700.0,2167600],["2026-08-20",35900.0,36100.0,35550.0,35850.0,2149900],["2026-08-21",36050.0,36950.0,35800.0,36900.0,4542300],["2026-08-24",37600.0,37750.0,36850.0,36900.0,3922800],["2026-08-25",36950.0,37350.0,36650.0,36700.0,4031600],["2026-08-26",36500.0,36950.0,36500.0,36900.0,3772300],["2026-08-27",36900.0,37400.0,36800.0,36950.0,3151800],["2026-08-28",36950.0,37200.0,36700.0,36850.0,3146700],["2026-09-03",36750.0,36750.0,36400.0,36450.0,3312400],["2026-09-04",36450.0,36700.0,36350.0,36500.0,2364100],["2026-09-07",36600.0,36800.0,36000.0,36000.0,2686000],["2026-09-08",36000.0,36350.0,35850.0,36200.0,6076800],["2026-09-09",36200.0,36700.0,36150.0,36400.0,3949100],["2026-09-10",36400.0,36550.0,36050.0,36350.0,2388800],["2026-09-11",36200.0,36250.0,35600.0,35600.0,4969500],["2026-09-14",35250.0,35850.0,35200.0,35750.0,3603300],["2026-09-15",35800.0,37000.0,35800.0,36800.0,5880000],["2026-09-16",36950.0,36950.0,36300.0,36350.0,2256300],["2026-09-17",36200.0,36950.0,36150.0,36700.0,3397000],["2026-09-18",36850.0,37850.0,35750.0,35750.0,13636600],["2026-09-21",36500.0,36850.0,36150.0,36200.0,3989700],["2026-09-22",36400.0,36550.0,35900.0,36200.0,3357800],["2026-09-23",36200.0,36650.0,36100.0,36350.0,2874600],["2026-09-24",36300.0,36300.0,35800.0,35900.0,3656800],["2026-09-25",35900.0,36150.0,35600.0,35750.0,3171000],["2026-09-28",35750.0,35900.0,35000.0,35750.0,4726700],["2026-09-29",35750.0,36100.0,35400.0,35900.0,2532300],["2026-09-30",35950.0,36450.0,35850.0,35950.0,2709100],["2026-10-01",35900.0,36000.0,35450.0,35450.0,2527900],["2026-10-02",35550.0,35650.0,34800.0,34800.0,4094500]]}