{"sym":"CEO","index":false,"bars":[["2014-09-29",4459.42,4459.42,4370.23,4459.42,2604800],["2014-09-30",4905.37,4905.37,4905.37,4905.37,425690],["2014-10-01",5381.04,5381.04,5381.04,5381.04,1125675],["2014-10-02",5916.17,5916.17,5410.77,5886.44,1980659],["2014-10-03",5945.9,6213.46,5767.52,5886.44,770850],["2014-10-06",5886.44,5945.9,5410.77,5410.77,801205],["2014-10-07",5410.77,5648.6,5262.12,5470.23,1044220],["2014-10-08",5499.96,5589.14,5083.74,5083.74,963660],["2014-10-09",5083.74,5202.66,4935.1,4964.82,776090],["2014-10-10",4964.82,4964.82,4697.26,4697.26,1184660],["2014-10-13",4697.26,4697.26,4578.34,4637.8,643690],["2014-10-14",4608.07,4845.91,4608.07,4726.99,473790],["2014-10-15",4726.99,4756.72,4281.05,4637.8,634900],["2014-10-16",4637.8,4697.26,4459.42,4578.34,614740],["2014-10-17",4578.34,4756.72,4578.34,4756.72,500900],["2014-10-20",4845.91,4845.91,4608.07,4726.99,349900],["2014-10-21",4608.07,4726.99,4608.07,4697.26,122700],["2014-10-22",4637.8,4726.99,4637.8,4726.99,250410],["2014-10-23",4726.99,5054.01,4667.53,4816.18,487603],["2014-10-24",4756.72,4964.82,4756.72,4845.91,232410],["2014-10-27",4816.18,4935.1,4756.72,4816.18,403500],["2014-10-28",4816.18,4845.91,4697.26,4816.18,213800],["2014-10-29",4786.45,5083.74,4786.45,4964.82,821900],["2014-10-30",4964.82,5172.93,4964.82,4994.55,633930],["2014-10-31",5054.01,5083.74,4964.82,5054.01,676620],["2014-11-03",5083.74,5262.12,5083.74,5172.93,1342200],["2014-11-04",5202.66,5202.66,5083.74,5083.74,555815],["2014-11-05",5083.74,5113.47,4935.1,5024.28,806800],["2014-11-06",5024.28,5054.01,4905.37,4905.37,644140],["2014-11-07",4935.1,4994.55,4905.37,4964.82,713500],["2014-11-10",4994.55,5202.66,4994.55,5143.2,1300900],["2014-11-11",5143.2,5172.93,5054.01,5054.01,879740],["2014-11-12",5054.01,5113.47,5024.28,5054.01,1040350],["2014-11-13",5054.01,5054.01,4994.55,5054.01,615420],["2014-11-14",5054.01,5202.66,5024.28,5113.47,1872510],["2014-11-17",5172.93,5381.04,5172.93,5232.39,1343903],["2014-11-18",5262.12,5410.77,5262.12,5262.12,2361540],["2014-11-19",5262.12,5262.12,4756.72,4786.45,4022600],["2014-11-20",4816.18,4964.82,4786.45,4875.64,1315013],["2014-11-21",5329.18,5329.18,5215.8,5253.59,1574400],["2014-11-24",5178.0,5178.0,4913.43,4913.43,388000],["2014-11-25",4913.43,5026.82,4875.64,4913.43,401400],["2014-11-26",4875.64,4913.43,4535.48,4648.86,815400],["2014-11-27",4648.86,4724.45,4535.48,4686.66,654900],["2014-11-28",4686.66,4913.43,4686.66,4800.04,758200],["2014-12-01",4837.84,4989.02,4762.25,4762.25,544100],["2014-12-02",4762.25,4875.64,4724.45,4800.04,620700],["2014-12-03",4800.04,4837.84,4762.25,4837.84,578200],["2014-12-04",4837.84,4837.84,4762.25,4762.25,586800],["2014-12-05",4762.25,4837.84,4724.45,4800.04,667300],["2014-12-08",4800.04,4800.04,4686.66,4800.04,650700],["2014-12-09",4762.25,4762.25,4422.09,4686.66,842030],["2014-12-10",4611.07,4762.25,4535.48,4762.25,645610],["2014-12-11",4724.45,4762.25,4648.86,4686.66,704900],["2014-12-12",4611.07,4686.66,4535.48,4535.48,633400],["2014-12-15",4573.27,4648.86,4497.68,4535.48,561400],["2014-12-16",4535.48,4611.07,4422.09,4422.09,586100],["2014-12-17",4459.88,4497.68,4044.13,4233.11,707500],["2014-12-18",4346.5,4384.29,4233.11,4384.29,349610],["2014-12-19",4384.29,4422.09,4119.72,4384.29,298000],["2014-12-22",4308.7,4422.09,4308.7,4422.09,457400],["2014-12-23",4384.29,4459.88,4308.7,4459.88,491700],["2014-12-24",4422.09,4648.86,4422.09,4611.07,795000],["2014-12-25",4611.07,4648.86,4459.88,4573.27,583100],["2014-12-26",4497.68,4497.68,4270.91,4270.91,527000],["2014-12-29",4270.91,4346.5,4006.34,4006.34,547300],["2014-12-30",4006.34,4044.13,3892.95,4006.34,108200],["2014-12-31",4044.13,4384.29,4044.13,4384.29,463210],["2015-01-05",4459.88,4459.88,4384.29,4384.29,72002],["2015-01-06",4119.72,4422.09,4119.72,4384.29,123800],["2015-01-07",4346.5,4422.09,4270.91,4346.5,125000],["2015-01-08",4308.7,4422.09,4233.11,4384.29,227300],["2015-01-09",4346.5,4384.29,4308.7,4346.5,96700],["2015-01-12",4346.5,4346.5,4270.91,4270.91,100600],["2015-01-13",4270.91,4270.91,4157.52,4157.52,153200],["2015-01-14",4384.29,4384.29,4195.31,4270.91,388620],["2015-01-15",4157.52,4384.29,4157.52,4270.91,107500],["2015-01-16",4270.91,4308.7,4195.31,4270.91,168795],["2015-01-19",4308.7,4422.09,4270.91,4384.29,364400],["2015-01-20",4384.29,4459.88,4384.29,4384.29,288530],["2015-01-21",4384.29,4422.09,4308.7,4384.29,207200],["2015-01-22",4346.5,4384.29,4308.7,4384.29,222800],["2015-01-23",4384.29,4459.88,4346.5,4422.09,310400],["2015-01-26",4535.48,4837.84,4422.09,4611.07,1077200],["2015-01-27",4724.45,4724.45,4308.7,4422.09,488600],["2015-01-28",4422.09,4459.88,4346.5,4346.5,351500],["2015-01-29",4422.09,4535.48,4346.5,4422.09,420600],["2015-01-30",4422.09,4459.88,4270.91,4308.7,329900],["2015-02-02",4270.91,4346.5,4195.31,4270.91,306300],["2015-02-03",4270.91,4270.91,4081.93,4081.93,377400],["2015-02-04",4081.93,4081.93,3930.75,4044.13,316800],["2015-02-05",4006.34,4308.7,4006.34,4195.31,577200],["2015-02-06",4233.11,4270.91,4157.52,4233.11,216100],["2015-02-09",4195.31,4195.31,4081.93,4157.52,188700],["2015-02-10",4119.72,4233.11,4119.72,4195.31,404600],["2015-02-11",4195.31,4308.7,4195.31,4195.31,456000],["2015-02-12",4233.11,4308.7,4233.11,4270.91,444600],["2015-02-13",4270.91,4346.5,4270.91,4346.5,744323],["2015-02-24",4459.88,4648.86,4422.09,4535.48,825390],["2015-02-25",4497.68,4535.48,4422.09,4459.88,588900],["2015-02-26",4459.88,4459.88,4384.29,4459.88,626000],["2015-02-27",4459.88,4611.07,4459.88,4535.48,907510],["2015-03-02",4535.48,4573.27,4497.68,4535.48,529050],["2015-03-03",4611.07,4762.25,4535.48,4686.66,1198430],["2015-03-04",4686.66,4724.45,4573.27,4686.66,899645],["2015-03-05",4724.45,4724.45,4611.07,4611.07,793610],["2015-03-06",4611.07,4762.25,4573.27,4724.45,1255510],["2015-03-09",4762.25,4989.02,4724.45,4913.43,1671940],["2015-03-10",4989.02,4989.02,4800.04,4913.43,972110],["2015-03-11",4913.43,4913.43,4800.04,4800.04,917700],["2015-03-12",4762.25,4800.04,4686.66,4800.04,735615],["2015-03-13",4800.04,4837.84,4762.25,4800.04,767605],["2015-03-16",4762.25,4800.04,4648.86,4724.45,601800],["2015-03-17",4800.04,4800.04,4686.66,4686.66,717936],["2015-03-18",4724.45,4837.84,4686.66,4800.04,893600],["2015-03-19",4837.84,4837.84,4762.25,4762.25,626210],["2015-03-20",4762.25,4837.84,4686.66,4837.84,899399],["2015-03-23",4724.45,4837.84,4724.45,4724.45,600310],["2015-03-24",4724.45,4762.25,4648.86,4724.45,970425],["2015-03-25",4724.45,4875.64,4724.45,4800.04,1198710],["2015-03-26",4800.04,5026.82,4800.04,5026.82,1819069],["2015-03-27",5026.82,5064.61,4913.43,4913.43,1355560],["2015-03-30",4913.43,4989.02,4762.25,4800.04,723900],["2015-03-31",4800.04,4913.43,4800.04,4875.64,1073640],["2015-04-01",4875.64,4913.43,4724.45,4762.25,1256205],["2015-04-02",4762.25,4875.64,4762.25,4875.64,881909],["2015-04-03",4875.64,4951.23,4875.64,4951.23,1454000],["2015-04-06",4951.23,4989.02,4875.64,4913.43,1030900],["2015-04-07",4913.43,5114.8,4913.43,5114.8,1260600],["2015-04-08",5114.8,5316.17,5114.8,5195.35,1761810],["2015-04-09",5195.35,5275.9,5155.08,5235.62,1448400],["2015-04-10",5235.62,5275.9,5195.35,5195.35,1336300],["2015-04-13",5195.35,5275.9,5114.8,5114.8,1447400],["2015-04-14",5114.8,5155.08,5034.25,5034.25,1244000],["2015-04-15",5034.25,5155.08,5034.25,5155.08,1186200],["2015-04-16",5114.8,5235.62,5114.8,5155.08,1001600],["2015-04-17",5195.35,5356.45,5155.08,5275.9,3396474],["2015-04-20",5275.9,5356.45,5235.62,5235.62,1176610],["2015-04-21",5235.62,5316.17,5155.08,5155.08,1542000],["2015-04-22",5114.8,5195.35,5114.8,5155.08,1129900],["2015-04-23",5195.35,5195.35,5074.53,5074.53,1036900],["2015-04-24",5074.53,5195.35,5074.53,5195.35,783000],["2015-04-27",5195.35,5195.35,5074.53,5114.8,361500],["2015-05-04",5114.8,5114.8,4631.51,4671.79,2291354],["2015-05-05",4671.79,4752.34,4430.14,4712.06,739000],["2015-05-06",4591.24,4671.79,4470.42,4510.69,678200],["2015-05-07",4470.42,4832.88,4430.14,4792.61,1264300],["2015-05-08",4832.88,4873.16,4752.34,4792.61,723800],["2015-05-11",4792.61,4913.43,4792.61,4832.88,567000],["2015-05-12",4832.88,4832.88,4712.06,4752.34,474800],["2015-05-13",4752.34,4792.61,4671.79,4792.61,503600],["2015-05-14",4752.34,4832.88,4712.06,4792.61,840000],["2015-05-15",4792.61,4832.88,4671.79,4671.79,571900],["2015-05-18",4752.34,4792.61,4631.51,4671.79,687200],["2015-05-19",4671.79,4792.61,4671.79,4792.61,402300],["2015-05-20",4792.61,5074.53,4752.34,4993.98,1173700],["2015-05-21",4993.98,5034.25,4873.16,4913.43,513200],["2015-05-22",4913.43,4993.98,4873.16,4913.43,601000],["2015-05-25",4832.88,4993.98,4832.88,4953.71,582500],["2015-05-26",4993.98,5114.8,4993.98,5074.53,1381100],["2015-05-27",5034.25,5114.8,4993.98,5034.25,704700],["2015-05-28",5034.25,5275.9,4993.98,5114.8,1563200],["2015-05-29",5114.8,5195.35,5034.25,5034.25,815100],["2015-06-01",5074.53,5074.53,4953.71,4953.71,626800],["2015-06-02",4953.71,5034.25,4832.88,4913.43,1086300],["2015-06-03",4873.16,4993.98,4873.16,4953.71,1068668],["2015-06-04",4993.98,5034.25,4953.71,5034.25,558000],["2015-06-05",5034.25,5074.53,4993.98,5034.25,978000],["2015-06-08",5074.53,5316.17,5074.53,5195.35,2142454],["2015-06-09",5155.08,5195.35,5034.25,5114.8,636500],["2015-06-10",5074.53,5114.8,5034.25,5114.8,596300],["2015-06-11",5114.8,5436.99,5114.8,5396.72,2813010],["2015-06-12",5436.99,5598.09,5396.72,5557.82,1918300],["2015-06-15",5638.36,5678.64,5396.72,5396.72,1666232],["2015-06-16",5436.99,5477.27,5356.45,5356.45,1065600],["2015-06-17",5275.9,5396.72,5235.62,5235.62,1774817],["2015-06-18",5275.9,5356.45,5235.62,5275.9,738500],["2015-06-19",5316.17,5316.17,5155.08,5195.35,789440],["2015-06-22",5195.35,5275.9,5114.8,5195.35,885200],["2015-06-23",5195.35,5235.62,5155.08,5155.08,541500],["2015-06-24",5195.35,5195.35,5114.8,5114.8,1346483],["2015-06-25",5114.8,5396.72,5074.53,5235.62,1200210],["2015-06-26",5275.9,5275.9,5155.08,5155.08,510700],["2015-06-29",5155.08,5235.62,5114.8,5195.35,407200],["2015-06-30",5155.08,5195.35,5074.53,5074.53,867600],["2015-07-01",5074.53,5114.8,4993.98,5074.53,566800],["2015-07-02",5034.25,5155.08,5034.25,5155.08,664100],["2015-07-03",5195.35,5195.35,5074.53,5114.8,1000210],["2015-07-06",5155.08,5155.08,5114.8,5114.8,752974],["2015-07-07",5155.08,5275.9,5114.8,5195.35,1160110],["2015-07-08",5195.35,5235.62,5074.53,5114.8,852400],["2015-07-09",5074.53,5396.72,5074.53,5396.72,2328458],["2015-07-10",5436.99,5517.54,5356.45,5396.72,1127347],["2015-07-13",5396.72,5920.28,5396.72,5839.73,2730520],["2015-07-14",5839.73,6041.1,5718.91,5799.46,2674122],["2015-07-15",5799.46,5920.28,5638.36,5638.36,2249100],["2015-07-16",5598.09,5638.36,5477.27,5557.82,1019800],["2015-07-17",5477.27,5598.09,5477.27,5517.54,837878],["2015-07-20",5517.54,5598.09,5396.72,5477.27,844112],["2015-07-21",5557.82,5557.82,5436.99,5436.99,629100],["2015-07-22",5436.99,5678.64,5396.72,5678.64,867130],["2015-07-23",5718.91,5799.46,5598.09,5598.09,894004],["2015-07-24",5598.09,5638.36,5557.82,5557.82,580100],["2015-07-27",5517.54,5638.36,5477.27,5598.09,617600],["2015-07-28",5638.36,5678.64,5557.82,5557.82,785030],["2015-07-29",5598.09,5598.09,5477.27,5477.27,418800],["2015-07-30",5477.27,5598.09,5477.27,5517.54,402728],["2015-07-31",5557.82,5638.36,5477.27,5477.27,403600],["2015-08-03",5436.99,5477.27,5316.17,5396.72,878200],["2015-08-04",5396.72,5517.54,5396.72,5477.27,737146],["2015-08-05",5436.99,5557.82,5436.99,5557.82,357800],["2015-08-06",5598.09,5598.09,5436.99,5436.99,380900],["2015-08-07",5436.99,5517.54,5396.72,5517.54,439710],["2015-08-10",5517.54,5839.73,5517.54,5718.91,1610124],["2015-08-11",5718.91,5799.46,5678.64,5678.64,970600],["2015-08-12",5557.82,5638.36,5436.99,5477.27,1082300],["2015-08-13",5477.27,5598.09,5356.45,5477.27,1123104],["2015-08-14",5477.27,5557.82,5396.72,5557.82,706800],["2015-08-17",5598.09,5598.09,5396.72,5436.99,1316000],["2015-08-18",5477.27,5557.82,5436.99,5517.54,894500],["2015-08-19",5557.82,5557.82,5436.99,5477.27,710500],["2015-08-20",5477.27,5517.54,5396.72,5436.99,564900],["2015-08-21",5436.99,5436.99,5114.8,5396.72,1501800],["2015-08-24",5356.45,5356.45,5034.25,5235.62,2500834],["2015-08-25",5235.62,5477.27,5195.35,5436.99,1168550],["2015-08-26",5356.45,5638.36,5356.45,5638.36,1096810],["2015-08-27",5678.64,5799.46,5678.64,5718.91,2401124],["2015-08-28",5718.91,6121.65,5678.64,6081.38,2453850],["2015-08-31",6121.65,6121.65,5880.01,6000.83,758170],["2015-09-01",6000.83,6323.02,5960.56,6242.47,1859870],["2015-09-03",6202.2,6524.39,6202.2,6363.3,2700700],["2015-09-04",6282.75,6403.57,6242.47,6242.47,867800],["2015-09-07",6202.2,6242.47,6121.65,6121.65,1056360],["2015-09-08",6081.38,6323.02,6041.1,6323.02,1279200],["2015-09-09",6403.57,6806.31,6363.3,6564.67,2573185],["2015-09-10",6524.39,6645.22,6403.57,6564.67,768300],["2015-09-11",6564.67,6604.94,6282.75,6323.02,1986510],["2015-09-14",6282.75,6443.84,6161.93,6202.2,605540],["2015-09-15",6161.93,6443.84,6161.93,6363.3,798200],["2015-09-16",6363.3,6484.12,6323.02,6403.57,526800],["2015-09-17",6484.12,6484.12,6363.3,6363.3,313200],["2015-09-18",6443.84,6645.22,6403.57,6564.67,1256600],["2015-09-21",6645.22,6766.04,6524.39,6685.49,1203800],["2015-09-22",6725.76,6927.13,6725.76,6886.86,1487072],["2015-09-23",6846.59,7088.23,6766.04,7007.68,1917550],["2015-09-24",7007.68,7088.23,6725.76,6725.76,2243180],["2015-09-25",6685.49,6806.31,6645.22,6766.04,1442900],["2015-09-28",6846.59,7047.96,6766.04,6806.31,992100],["2015-09-29",6766.04,6806.31,6645.22,6806.31,1450150],["2015-09-30",6806.31,6886.86,6725.76,6725.76,600445],["2015-10-01",6846.59,6846.59,6645.22,6685.49,496000],["2015-10-02",6766.04,6806.31,6645.22,6685.49,565800],["2015-10-05",6685.49,6806.31,6685.49,6766.04,598360],["2015-10-06",6846.59,7088.23,6806.31,7088.23,1602730],["2015-10-07",7168.78,7168.78,6846.59,6846.59,1408069],["2015-10-08",6806.31,7007.68,6766.04,6927.13,951110],["2015-10-09",7007.68,7007.68,6927.13,6967.41,1516505],["2015-10-12",6967.41,7007.68,6846.59,6886.86,716180],["2015-10-13",6806.31,6886.86,6766.04,6806.31,510720],["2015-10-14",6766.04,6886.86,6766.04,6806.31,257600],["2015-10-15",6806.31,7007.68,6806.31,6886.86,835350],["2015-10-16",6886.86,6967.41,6806.31,6806.31,474700],["2015-10-19",6806.31,6846.59,6725.76,6766.04,361900],["2015-10-20",6846.59,6846.59,6604.94,6604.94,897900],["2015-10-21",6604.94,6685.49,6443.84,6484.12,903300],["2015-10-22",6443.84,6484.12,6323.02,6403.57,870100],["2015-10-23",6443.84,6685.49,6403.57,6564.67,639300],["2015-10-26",6443.84,6564.67,6403.57,6484.12,625227],["2015-10-27",6484.12,6524.39,6403.57,6443.84,384458],["2015-10-28",6403.57,6524.39,6363.3,6403.57,621600],["2015-10-29",6403.57,6604.94,6403.57,6604.94,518120],["2015-10-30",6604.94,6604.94,6524.39,6604.94,257110],["2015-11-02",6604.94,6604.94,6403.57,6403.57,496627],["2015-11-03",6443.84,6524.39,6363.3,6524.39,326200],["2015-11-04",6524.39,6564.67,6443.84,6484.12,323500],["2015-11-05",6484.12,6645.22,6484.12,6564.67,561900],["2015-11-06",6484.12,6564.67,6443.84,6443.84,284700],["2015-11-09",6443.84,6524.39,6403.57,6484.12,260200],["2015-11-10",6443.84,6443.84,6363.3,6403.57,325000],["2015-11-11",6323.02,6403.57,6323.02,6363.3,263905],["2015-11-12",6323.02,6323.02,5759.19,5839.73,1383800],["2015-11-13",5638.36,6000.83,5638.36,5960.56,385220],["2015-11-16",5960.56,5960.56,5839.73,5839.73,349220],["2015-11-17",5839.73,5920.28,5839.73,5839.73,489800],["2015-11-18",5839.73,5920.28,5799.46,5920.28,240800],["2015-11-19",5920.28,5920.28,5839.73,5880.01,119158],["2015-11-20",5880.01,6242.47,5880.01,6242.47,946150],["2015-11-23",6282.75,6524.39,6282.75,6524.39,646652],["2015-11-24",6604.94,6604.94,6242.47,6443.84,472500],["2015-11-25",6323.02,6524.39,6323.02,6443.84,932000],["2015-11-26",6202.2,6484.12,6202.2,6363.3,160000],["2015-11-27",6403.57,6403.57,6323.02,6363.3,528200],["2015-11-30",6282.75,6282.75,6041.1,6202.2,249800],["2015-12-01",6202.2,6202.2,6081.38,6121.65,113000],["2015-12-02",6041.1,6202.2,6041.1,6202.2,95700],["2015-12-03",6161.93,6242.47,6161.93,6161.93,39200],["2015-12-04",6121.65,6161.93,6081.38,6121.65,38900],["2015-12-07",6121.65,6161.93,5517.54,6161.93,2574000],["2015-12-08",6041.1,6242.47,6041.1,6202.2,92400],["2015-12-09",6041.1,6202.2,6041.1,6121.65,1084500],["2015-12-10",6081.38,6121.65,6041.1,6041.1,103500],["2015-12-11",6041.1,6081.38,6000.83,6041.1,88600],["2015-12-14",6000.83,6000.83,5880.01,5880.01,87600],["2015-12-15",5920.28,6000.83,5920.28,6000.83,40100],["2015-12-16",5960.56,6041.1,5960.56,6041.1,41700],["2015-12-17",6041.1,6081.38,6000.83,6041.1,96600],["2015-12-18",6000.83,6081.38,6000.83,6000.83,68100],["2015-12-21",5960.56,5960.56,5920.28,5960.56,75300],["2015-12-22",5880.01,5960.56,5880.01,5960.56,51710],["2015-12-23",5960.56,5960.56,5799.46,5960.56,102810],["2015-12-24",5960.56,5960.56,5920.28,5920.28,14500],["2015-12-25",5920.28,5920.28,5839.73,5839.73,46400],["2015-12-28",5920.28,6041.1,5799.46,5880.01,2663600],["2015-12-29",5960.56,6081.38,5960.56,6081.38,130300],["2015-12-30",6121.65,6161.93,6041.1,6081.38,220540],["2015-12-31",6081.38,6282.75,6041.1,6282.75,399100],["2016-01-04",6323.02,6323.02,6041.1,6121.65,294000],["2016-01-05",6041.1,6121.65,6041.1,6081.38,96600],["2016-01-06",6081.38,6121.65,6041.1,6121.65,54000],["2016-01-07",6041.1,6041.1,5880.01,6000.83,135000],["2016-01-08",5880.01,5960.56,5759.19,5920.28,384300],["2016-01-11",5839.73,5920.28,5759.19,5920.28,94900],["2016-01-12",5920.28,5960.56,5880.01,5960.56,110200],["2016-01-13",5960.56,6000.83,5839.73,5920.28,89510],["2016-01-14",5839.73,5920.28,5718.91,5759.19,93900],["2016-01-15",5759.19,5759.19,5598.09,5598.09,156900],["2016-01-18",5557.82,5557.82,5114.8,5316.17,278500],["2016-01-19",5114.8,5477.27,5114.8,5477.27,200000],["2016-01-20",5436.99,5638.36,5436.99,5477.27,164600],["2016-01-21",5436.99,5477.27,5275.9,5396.72,123690],["2016-01-22",5356.45,5477.27,5275.9,5436.99,108000],["2016-01-25",5477.27,5960.56,5436.99,5960.56,562720],["2016-01-26",5960.56,6000.83,5799.46,5880.01,769200],["2016-01-27",5920.28,6000.83,5880.01,5960.56,117800],["2016-01-28",5880.01,5960.56,5880.01,5920.28,241080],["2016-01-29",5960.56,6121.65,5920.28,5960.56,88020],["2016-02-01",5960.56,6081.38,5960.56,6000.83,46500],["2016-02-02",5960.56,5960.56,5718.91,5880.01,240000],["2016-02-03",5880.01,5920.28,5759.19,5920.28,37100],["2016-02-04",5960.56,5960.56,5839.73,5880.01,164400],["2016-02-05",5880.01,5920.28,5839.73,5880.01,174300],["2016-02-15",5880.01,5880.01,5718.91,5839.73,43600],["2016-02-16",5839.73,5880.01,5799.46,5839.73,109400],["2016-02-17",5839.73,5880.01,5759.19,5799.46,1730600],["2016-02-18",5839.73,5839.73,5557.82,5638.36,695100],["2016-02-19",5638.36,5678.64,5557.82,5638.36,153100],["2016-02-22",6126.73,6126.73,5727.16,5815.95,296320],["2016-02-23",5860.35,5860.35,5682.76,5727.16,133500],["2016-02-24",5727.16,5727.16,5638.36,5682.76,203700],["2016-02-25",5682.76,5904.74,5682.76,5771.55,555400],["2016-02-26",5771.55,5771.55,5727.16,5771.55,74400],["2016-02-29",5771.55,5815.95,5727.16,5727.16,103120],["2016-03-01",5460.78,5727.16,5460.78,5638.36,237100],["2016-03-02",5638.36,5727.16,5638.36,5727.16,419507],["2016-03-03",5727.16,5727.16,5682.76,5682.76,172300],["2016-03-04",5682.76,5682.76,5638.36,5638.36,127800],["2016-03-07",5638.36,5682.76,5593.97,5638.36,157100],["2016-03-08",5549.57,5593.97,5505.17,5505.17,153900],["2016-03-09",5505.17,5682.76,5505.17,5549.57,358700],["2016-03-10",5593.97,5593.97,5549.57,5549.57,84100],["2016-03-11",5593.97,5727.16,5549.57,5638.36,910100],["2016-03-14",5593.97,5638.36,5505.17,5549.57,625400],["2016-03-15",5593.97,5593.97,5505.17,5549.57,571300],["2016-03-16",5549.57,5549.57,5460.78,5505.17,181200],["2016-03-17",5549.57,5682.76,5549.57,5682.76,835000],["2016-03-18",5682.76,5727.16,5505.17,5505.17,229900],["2016-03-21",5549.57,5549.57,5460.78,5505.17,137700],["2016-03-22",5460.78,5460.78,5416.38,5460.78,42400],["2016-03-23",5460.78,5593.97,5416.38,5549.57,383200],["2016-03-24",5593.97,5593.97,5505.17,5505.17,142900],["2016-03-25",5194.4,5549.57,5194.4,5505.17,366200],["2016-03-28",5549.57,5593.97,5505.17,5549.57,241250],["2016-03-29",5549.57,5549.57,5416.38,5460.78,153500],["2016-03-30",5505.17,5505.17,5371.98,5460.78,282700],["2016-03-31",5505.17,5505.17,5371.98,5371.98,389290],["2016-04-01",4928.02,5371.98,4928.02,5194.4,551840],["2016-04-04",5238.8,5460.78,5238.8,5283.19,196900],["2016-04-05",5327.59,5371.98,5327.59,5327.59,168600],["2016-04-06",5371.98,5416.38,5327.59,5416.38,406200],["2016-04-07",5608.11,5608.11,5368.45,5512.25,156340],["2016-04-08",5464.31,5464.31,5320.52,5416.38,65820],["2016-04-11",5368.45,5416.38,5368.45,5368.45,140900],["2016-04-12",5368.45,5368.45,5224.65,5272.58,96100],["2016-04-13",5272.58,5320.52,5272.58,5320.52,181400],["2016-04-14",5272.58,5272.58,5224.65,5272.58,122403],["2016-04-15",5224.65,5272.58,5176.72,5224.65,99300],["2016-04-19",5176.72,5176.72,5080.85,5128.79,101100],["2016-04-20",5176.72,5176.72,5032.92,5128.79,140800],["2016-04-21",5128.79,5560.18,5128.79,5464.31,424327],["2016-04-22",5464.31,5512.25,5416.38,5464.31,239200],["2016-04-25",5560.18,5560.18,5320.52,5416.38,191800],["2016-04-26",5368.45,5368.45,5224.65,5272.58,275300],["2016-04-27",5224.65,5368.45,5176.72,5272.58,130407],["2016-04-28",5272.58,5320.52,5176.72,5320.52,468900],["2016-04-29",5272.58,5320.52,5272.58,5272.58,106000],["2016-05-04",5224.65,5272.58,5176.72,5176.72,128800],["2016-05-05",5128.79,5176.72,5032.92,5080.85,148710],["2016-05-06",5128.79,5224.65,5128.79,5224.65,110150],["2016-05-09",5272.58,5272.58,5080.85,5176.72,120600],["2016-05-10",5176.72,5224.65,5080.85,5128.79,35700],["2016-05-11",5176.72,5176.72,5032.92,5128.79,104700],["2016-05-12",5128.79,5128.79,5080.85,5080.85,85900],["2016-05-13",5128.79,5176.72,5080.85,5080.85,245710],["2016-05-16",5080.85,5128.79,4984.99,5080.85,389100],["2016-05-17",5128.79,5128.79,5032.92,5080.85,93450],["2016-05-18",5080.85,5224.65,5080.85,5128.79,155010],["2016-05-19",5176.72,5176.72,5128.79,5176.72,359500],["2016-05-20",5176.72,5176.72,5032.92,5080.85,93800],["2016-05-23",4601.53,5080.85,4601.53,5032.92,126210],["2016-05-24",5080.85,5080.85,4984.99,5032.92,26700],["2016-05-25",5032.92,5080.85,5032.92,5080.85,257130],["2016-05-26",5032.92,5080.85,5032.92,5032.92,247507],["2016-05-27",4984.99,5032.92,4889.12,4984.99,228150],["2016-05-30",5128.79,5176.72,4984.99,5176.72,837500],["2016-05-31",5224.65,5464.31,5224.65,5368.45,846100],["2016-06-01",5368.45,5416.38,4841.19,5368.45,339750],["2016-06-02",5368.45,5512.25,5368.45,5512.25,1649707],["2016-06-03",5512.25,5512.25,5416.38,5416.38,298970],["2016-06-06",5416.38,5464.31,5272.58,5272.58,332470],["2016-06-07",5272.58,5368.45,5224.65,5320.52,965600],["2016-06-08",5320.52,5416.38,5272.58,5320.52,491900],["2016-06-09",5320.52,5368.45,5272.58,5272.58,355820],["2016-06-10",5320.52,5368.45,5224.65,5224.65,271700],["2016-06-13",5224.65,5224.65,5080.85,5128.79,312200],["2016-06-14",5080.85,5224.65,5080.85,5176.72,224980],["2016-06-15",5176.72,5224.65,5128.79,5176.72,4391900],["2016-06-16",5176.72,5176.72,5128.79,5128.79,195910],["2016-06-17",5128.79,5128.79,5032.92,5032.92,153350],["2016-06-20",5080.85,5176.72,5032.92,5080.85,67500],["2016-06-21",5128.79,5128.79,5032.92,5080.85,85200],["2016-06-22",5080.85,5080.85,4984.99,5032.92,540750],["2016-06-23",5032.92,5080.85,4937.06,4984.99,300550],["2016-06-24",4984.99,4984.99,4553.6,4745.33,606660],["2016-06-27",4697.39,4697.39,4553.6,4697.39,98800],["2016-06-28",4553.6,4745.33,4553.6,4697.39,142100],["2016-06-29",4745.33,4889.12,4745.33,4841.19,289100],["2016-06-30",4793.26,4889.12,4745.33,4793.26,176680],["2016-07-01",4745.33,4793.26,4745.33,4793.26,239210],["2016-07-04",4793.26,4793.26,4745.33,4745.33,264120],["2016-07-05",4745.33,4937.06,4745.33,4889.12,1011090],["2016-07-06",4889.12,5032.92,4841.19,5032.92,620410],["2016-07-07",5032.92,5320.52,5032.92,5272.58,1054320],["2016-07-08",5320.52,5320.52,5128.79,5176.72,495487],["2016-07-11",5176.72,5224.65,4937.06,4937.06,613500],["2016-07-12",4937.06,5032.92,4841.19,5032.92,406950],["2016-07-13",5032.92,5128.79,4984.99,5032.92,282400],["2016-07-14",5032.92,5080.85,4889.12,4984.99,294300],["2016-07-15",4984.99,5032.92,4889.12,4937.06,227157],["2016-07-18",4937.06,5032.92,4937.06,4984.99,195610],["2016-07-19",4937.06,5080.85,4937.06,4984.99,327865],["2016-07-20",4984.99,5032.92,4937.06,4937.06,230000],["2016-07-21",4937.06,4984.99,4745.33,4841.19,397400],["2016-07-22",4841.19,4937.06,4793.26,4937.06,319500],["2016-07-25",4889.12,4984.99,4889.12,4984.99,335300],["2016-07-26",4984.99,4984.99,4889.12,4889.12,125700],["2016-07-27",4889.12,4937.06,4841.19,4937.06,127000],["2016-07-28",4889.12,4937.06,4841.19,4889.12,165600],["2016-07-29",4841.19,4889.12,4793.26,4793.26,238920],["2016-08-01",4841.19,4841.19,4745.33,4793.26,228200],["2016-08-02",4745.33,4841.19,4697.39,4793.26,241200],["2016-08-03",4793.26,4793.26,4697.39,4793.26,417630],["2016-08-04",4889.12,4889.12,4697.39,4793.26,339300],["2016-08-05",4745.33,4793.26,4649.46,4745.33,271310],["2016-08-08",4697.39,4745.33,4601.53,4601.53,267300],["2016-08-09",4601.53,4745.33,4601.53,4745.33,251400],["2016-08-10",4697.39,4745.33,4697.39,4697.39,194000],["2016-08-11",4649.46,5128.79,4649.46,5128.79,1782150],["2016-08-12",5032.92,5224.65,5032.92,5080.85,608800],["2016-08-15",5080.85,5080.85,4937.06,5032.92,426305],["2016-08-16",4984.99,5080.85,4937.06,4984.99,1058630],["2016-08-17",4937.06,5080.85,4889.12,4937.06,653200],["2016-08-18",4937.06,4984.99,4889.12,4937.06,675100],["2016-08-19",4937.06,4937.06,4745.33,4793.26,525350],["2016-08-22",4697.39,4841.19,4697.39,4793.26,546430],["2016-08-23",4745.33,4841.19,4745.33,4841.19,841720],["2016-08-24",4793.26,4841.19,4793.26,4841.19,438910],["2016-08-25",4841.19,4841.19,4649.46,4745.33,723300],["2016-08-26",4697.39,4793.26,4697.39,4745.33,393100],["2016-08-29",4793.26,5032.92,4697.39,4745.33,2588500],["2016-08-30",4697.39,4745.33,4649.46,4745.33,698400],["2016-08-31",4649.46,4745.33,4649.46,4697.39,404725],["2016-09-01",4697.39,4793.26,4697.39,4793.26,561510],["2016-09-05",4793.26,4793.26,4697.39,4745.33,290920],["2016-09-06",4745.33,4793.26,4697.39,4793.26,187000],["2016-09-07",4745.33,4793.26,4697.39,4745.33,313100],["2016-09-08",4745.33,4745.33,4697.39,4745.33,123600],["2016-09-09",4697.39,4889.12,4697.39,4841.19,1278600],["2016-09-12",4793.26,4841.19,4697.39,4745.33,493355],["2016-09-13",4697.39,4793.26,4697.39,4745.33,261500],["2016-09-14",4697.39,4793.26,4697.39,4697.39,596000],["2016-09-15",4697.39,4745.33,4649.46,4649.46,446500],["2016-09-16",4649.46,4697.39,4601.53,4649.46,138600],["2016-09-19",4697.39,4697.39,4601.53,4649.46,105225],["2016-09-20",4697.39,4697.39,4505.66,4649.46,841474],["2016-09-21",4601.53,4649.46,4553.6,4601.53,238430],["2016-09-22",4601.53,4601.53,4505.66,4601.53,215500],["2016-09-23",4553.6,4601.53,4553.6,4553.6,151900],["2016-09-26",4649.46,4745.33,4505.66,4745.33,406650],["2016-09-27",4745.33,4793.26,4649.46,4697.39,2029200],["2016-09-28",4697.39,4697.39,4649.46,4697.39,138500],["2016-09-29",4649.46,4793.26,4649.46,4793.26,494040],["2016-09-30",4793.26,4889.12,4745.33,4793.26,336340],["2016-10-03",4793.26,4841.19,4745.33,4793.26,131500],["2016-10-04",4793.26,4793.26,4697.39,4745.33,218200],["2016-10-05",4697.39,4745.33,4697.39,4745.33,102930],["2016-10-06",4745.33,4793.26,4697.39,4793.26,113604],["2016-10-07",4793.26,4793.26,4745.33,4745.33,290220],["2016-10-10",4745.33,4793.26,4697.39,4793.26,330105],["2016-10-11",4745.33,4793.26,4697.39,4793.26,121925],["2016-10-12",4745.33,4793.26,4745.33,4745.33,74300],["2016-10-13",4745.33,4793.26,4745.33,4793.26,98200],["2016-10-14",4745.33,4937.06,4745.33,4937.06,397560],["2016-10-17",4937.06,4984.99,4937.06,4937.06,339180],["2016-10-18",4984.99,5272.58,4984.99,5224.65,780545],["2016-10-19",5224.65,5224.65,5128.79,5176.72,649450],["2016-10-20",5176.72,5224.65,5128.79,5224.65,382300],["2016-10-21",5176.72,5224.65,5080.85,5080.85,292065],["2016-10-24",5032.92,5368.45,5032.92,5368.45,979200],["2016-10-25",5368.45,5368.45,5224.65,5272.58,267320],["2016-10-26",5224.65,5272.58,5128.79,5176.72,496400],["2016-10-27",5176.72,5320.52,5176.72,5176.72,709300],["2016-10-28",5176.72,5272.58,5128.79,5176.72,213800],["2016-10-31",5224.65,5320.52,5176.72,5224.65,279700],["2016-11-01",5224.65,5272.58,5176.72,5224.65,361490],["2016-11-02",5176.72,5176.72,5032.92,5032.92,308600],["2016-11-03",5032.92,5032.92,4793.26,4841.19,653561],["2016-11-04",4841.19,4937.06,4793.26,4937.06,213700],["2016-11-07",4937.06,5080.85,4889.12,5032.92,269040],["2016-11-08",5032.92,5368.45,4984.99,5320.52,1756081],["2016-11-09",5320.52,5368.45,5080.85,5272.58,1737160],["2016-11-10",5272.58,5560.18,5272.58,5464.31,1538490],["2016-11-11",5464.31,5703.98,5464.31,5560.18,1915117],["2016-11-14",5560.18,5703.98,5512.25,5560.18,1681800],["2016-11-15",5560.18,5560.18,5464.31,5560.18,1664010],["2016-11-16",5560.18,5799.84,5560.18,5751.91,1618050],["2016-11-17",5703.98,5847.77,5703.98,5751.91,1712640],["2016-11-18",5751.91,5799.84,5656.04,5751.91,1530500],["2016-11-21",5751.91,5751.91,5656.04,5751.91,1620950],["2016-11-22",5751.91,5943.64,5703.98,5895.71,1935130],["2016-11-23",5895.71,5943.64,5799.84,5895.71,1886800],["2016-11-24",5895.71,5895.71,5799.84,5847.77,1714820],["2016-11-25",5847.77,5847.77,5608.11,5703.98,1682600],["2016-11-28",5703.98,5703.98,5512.25,5512.25,1088900],["2016-11-29",4984.99,5656.04,4984.99,5560.18,2733040],["2016-11-30",6087.44,6087.44,5512.25,5560.18,1372400],["2016-12-01",5560.18,5751.91,5560.18,5656.04,1912450],["2016-12-02",5656.04,5751.91,5656.04,5751.91,1724800],["2016-12-05",5751.91,5751.91,5608.11,5656.04,1331240],["2016-12-06",5656.04,5799.84,5560.18,5656.04,2048700],["2016-12-07",5656.04,5703.98,5560.18,5560.18,1351100],["2016-12-08",5560.18,6087.44,5560.18,5751.91,1895020],["2016-12-09",5751.91,5799.84,5656.04,5751.91,1758200],["2016-12-12",5751.91,5751.91,5560.18,5560.18,1440850],["2016-12-13",5560.18,5608.11,5416.38,5560.18,1799500],["2016-12-14",5560.18,5799.84,5512.25,5751.91,1574700],["2016-12-15",5751.91,5799.84,5608.11,5703.98,716400],["2016-12-16",5703.98,5751.91,5656.04,5751.91,462820],["2016-12-19",5751.91,6231.24,5751.91,6087.44,2361587],["2016-12-20",6039.51,6231.24,5895.71,5943.64,1790100],["2016-12-21",5943.64,6039.51,5799.84,5943.64,1592050],["2016-12-22",5943.64,6039.51,5799.84,5847.77,917400],["2016-12-23",5895.71,5991.57,5847.77,5991.57,1825500],["2016-12-26",5991.57,6039.51,5847.77,5943.64,2603600],["2016-12-27",5943.64,5943.64,5799.84,5943.64,1518400],["2016-12-28",5991.57,5991.57,5847.77,5895.71,1419910],["2016-12-29",5847.77,5895.71,5751.91,5895.71,1691900],["2016-12-30",5943.64,6039.51,5751.91,5991.57,2294360],["2017-01-03",5991.57,5991.57,5847.77,5943.64,1661810],["2017-01-04",5943.64,6087.44,5847.77,5943.64,2014907],["2017-01-05",5943.64,6039.51,5847.77,5991.57,1696800],["2017-01-06",5991.57,6135.37,5943.64,5991.57,1639750],["2017-01-09",5991.57,6087.44,5943.64,5991.57,1309756],["2017-01-10",5991.57,6279.17,5991.57,6279.17,3153550],["2017-01-11",6231.24,6327.1,6183.3,6231.24,380375],["2017-01-12",6231.24,6327.1,6183.3,6231.24,428570],["2017-01-13",6231.24,6279.17,6135.37,6135.37,837900],["2017-01-16",6087.44,6710.56,6087.44,6183.3,1154000],["2017-01-17",6183.3,6279.17,6087.44,6279.17,884300],["2017-01-18",6279.17,6327.1,6183.3,6231.24,639200],["2017-01-19",6183.3,6231.24,6135.37,6135.37,1005100],["2017-01-20",6135.37,6183.3,6087.44,6183.3,567000],["2017-01-23",6183.3,6231.24,6135.37,6183.3,294700],["2017-01-24",6183.3,6279.17,6135.37,6279.17,663400],["2017-01-25",6087.44,6327.1,5895.71,6279.17,489100],["2017-02-02",6279.17,6327.1,6231.24,6327.1,180160],["2017-02-03",6327.1,6375.03,6279.17,6375.03,454810],["2017-02-06",6375.03,6566.76,6279.17,6518.83,958125],["2017-02-07",6518.83,6566.76,6422.97,6470.9,801510],["2017-02-08",6518.83,6518.83,6327.1,6422.97,724500],["2017-02-09",6422.97,6470.9,6327.1,6422.97,695850],["2017-02-10",6422.97,6422.97,6279.17,6327.1,436560],["2017-02-13",6327.1,6566.76,6231.24,6566.76,1241480],["2017-02-14",6518.83,6518.83,6279.17,6422.97,468650],["2017-02-15",6422.97,6470.9,6279.17,6375.03,977731],["2017-02-16",6375.03,6375.03,6279.17,6279.17,625910],["2017-02-17",6279.17,6375.03,6231.24,6279.17,846710],["2017-02-20",6279.17,6422.97,6279.17,6422.97,1415630],["2017-02-21",6422.97,6470.9,6327.1,6422.97,1186991],["2017-02-22",6422.97,6422.97,6279.17,6327.1,1252155],["2017-02-23",6327.1,6327.1,6135.37,6183.3,759460],["2017-02-24",6183.3,6183.3,6039.51,6135.37,2277670],["2017-02-27",6135.37,6279.17,6039.51,6135.37,3168675],["2017-02-28",6135.37,6183.3,6039.51,6087.44,1959240],["2017-03-01",6087.44,6135.37,5991.57,6039.51,1301270],["2017-03-02",5991.57,6087.44,5991.57,6087.44,1420250],["2017-03-03",6039.51,6087.44,5799.84,5991.57,1132110],["2017-03-06",5991.57,6087.44,5847.77,5991.57,1257300],["2017-03-07",5991.57,6039.51,5847.77,5943.64,938565],["2017-03-08",5943.64,5943.64,5751.91,5847.77,1388810],["2017-03-09",5847.77,6087.44,5847.77,6039.51,934623],["2017-03-10",6039.51,6087.44,5943.64,6087.44,1265915],["2017-03-13",6039.51,6087.44,5943.64,6039.51,969700],["2017-03-14",5991.57,6039.51,5895.71,5991.57,834000],["2017-03-15",5991.57,6087.44,5847.77,5943.64,1214275],["2017-03-16",5943.64,6039.51,5895.71,6039.51,1106400],["2017-03-17",6039.51,6087.44,5943.64,6039.51,1045510],["2017-03-20",6039.51,6039.51,5943.64,5991.57,1002325],["2017-03-21",5991.57,6039.51,5895.71,5895.71,1003705],["2017-03-22",5895.71,5895.71,5799.84,5847.77,978800],["2017-03-23",5847.77,5895.71,5703.98,5895.71,1188400],["2017-03-24",5895.71,5943.64,5703.98,5847.77,928400],["2017-03-27",5847.77,5847.77,5751.91,5847.77,852300],["2017-03-28",5847.77,5847.77,5751.91,5799.84,773090],["2017-03-29",5799.84,5847.77,5656.04,5799.84,876200],["2017-03-30",5751.91,5799.84,5703.98,5751.91,950250],["2017-03-31",5751.91,5751.91,5656.04,5703.98,910300],["2017-04-03",5703.98,5751.91,5656.04,5703.98,1017100],["2017-04-04",5703.98,5751.91,5608.11,5608.11,1188300],["2017-04-05",5608.11,5703.98,5560.18,5608.11,1704400],["2017-04-07",5608.11,5608.11,5464.31,5560.18,1443300],["2017-04-10",5560.18,5799.84,5560.18,5656.04,5210050],["2017-04-11",5703.98,5895.71,5656.04,5799.84,4510620],["2017-04-12",5847.77,6135.37,5847.77,5991.57,4090950],["2017-04-13",6087.44,6279.17,5991.57,6183.3,4255700],["2017-04-14",6183.3,6183.3,5943.64,6087.44,2932230],["2017-04-17",6087.44,6231.24,5847.77,5991.57,2536100],["2017-04-18",5943.64,5943.64,5703.98,5943.64,2313800],["2017-04-19",5943.64,5943.64,5751.91,5895.71,1748500],["2017-04-20",5895.71,5991.57,5703.98,5703.98,1596700],["2017-04-21",5703.98,5751.91,5656.04,5703.98,1272900],["2017-04-24",5703.98,5703.98,5464.31,5464.31,1516370],["2017-04-25",5464.31,5512.25,5320.52,5464.31,1003900],["2017-04-26",5368.45,5656.04,5320.52,5560.18,1290560],["2017-04-27",5560.18,5608.11,5368.45,5464.31,1631600],["2017-04-28",5416.38,5464.31,5320.52,5464.31,1042900],["2017-05-03",5464.31,5560.18,5368.45,5560.18,1109710],["2017-05-04",5560.18,5751.91,5560.18,5608.11,1486680],["2017-05-05",5608.11,5943.64,5608.11,5943.64,7013150],["2017-05-08",6087.44,6087.44,5799.84,5895.71,4632110],["2017-05-09",5895.71,5895.71,5751.91,5751.91,3401400],["2017-05-10",5751.91,6279.17,5703.98,6087.44,5837090],["2017-05-11",6087.44,6183.3,5895.71,5991.57,3927000],["2017-05-12",5991.57,6039.51,5847.77,5991.57,3209901],["2017-05-15",5991.57,6231.24,5895.71,6183.3,4141020],["2017-05-16",6183.3,6327.1,5943.64,5943.64,4394700],["2017-05-17",5943.64,5991.57,5799.84,5943.64,3179520],["2017-05-18",5895.71,5895.71,5656.04,5656.04,3439880],["2017-05-19",5656.04,5847.77,5608.11,5799.84,2107180],["2017-05-22",5799.84,5895.71,5751.91,5799.84,2055000],["2017-05-23",5799.84,5799.84,5656.04,5656.04,1554250],["2017-05-24",5656.04,5703.98,5608.11,5703.98,1391200],["2017-05-25",5751.91,5847.77,5656.04,5656.04,1769700],["2017-05-26",5656.04,5751.91,5608.11,5656.04,1837900],["2017-05-29",5656.04,5751.91,5608.11,5703.98,1540960],["2017-05-30",5703.98,5703.98,5560.18,5560.18,1722110],["2017-05-31",5560.18,5608.11,5512.25,5512.25,1258720],["2017-06-01",5512.25,5608.11,5416.38,5512.25,1636000],["2017-06-02",5512.25,5512.25,5368.45,5416.38,1376800],["2017-06-05",5416.38,5608.11,5416.38,5560.18,3258580],["2017-06-06",5560.18,5608.11,5512.25,5560.18,1293740],["2017-06-07",5560.18,5608.11,5512.25,5560.18,2098582],["2017-06-08",5560.18,5895.71,5512.25,5560.18,7471570],["2017-06-09",5760.55,5810.64,5610.27,5760.55,1744210],["2017-06-12",5760.55,5810.64,5660.36,5710.45,490600],["2017-06-13",5710.45,5710.45,5560.18,5610.27,1164750],["2017-06-14",5610.27,5710.45,5560.18,5710.45,1419400],["2017-06-15",5710.45,5760.55,5660.36,5710.45,1516700],["2017-06-16",5710.45,5710.45,5610.27,5710.45,1353400],["2017-06-19",5710.45,5710.45,5610.27,5660.36,1552300],["2017-06-20",5610.27,5710.45,5610.27,5660.36,3191660],["2017-06-21",5660.36,5710.45,5560.18,5660.36,1607900],["2017-06-22",5610.27,5660.36,5510.09,5510.09,1500900],["2017-06-23",5510.09,5610.27,5460.0,5610.27,1025500],["2017-06-26",5610.27,5660.36,5560.18,5610.27,2583700],["2017-06-27",5610.27,5610.27,5510.09,5560.18,803800],["2017-06-28",5560.18,5560.18,5510.09,5510.09,616859],["2017-06-29",5510.09,5610.27,5510.09,5560.18,643300],["2017-06-30",5560.18,5860.73,5510.09,5760.55,2381360],["2017-07-03",5810.64,5860.73,5710.45,5810.64,1005200],["2017-07-04",5810.64,5860.73,5710.45,5760.55,1380770],["2017-07-05",5760.55,5810.64,5710.45,5710.45,983880],["2017-07-06",5710.45,6061.1,5710.45,6061.1,2916120],["2017-07-07",6061.1,6111.19,5910.82,5910.82,1930028],["2017-07-10",5910.82,6061.1,5910.82,6061.1,1761550],["2017-07-11",5960.91,6261.46,5960.91,6261.46,3847520],["2017-07-12",6261.46,6311.55,6161.28,6311.55,1963570],["2017-07-13",6311.55,6311.55,6161.28,6261.46,2130341],["2017-07-14",6261.46,6261.46,5960.91,6161.28,2223828],["2017-07-17",6111.19,6411.74,5960.91,6011.0,3150742],["2017-07-18",6011.0,6111.19,5860.73,6011.0,2060820],["2017-07-19",6120.3,6284.23,5901.71,5956.36,1148450],["2017-07-20",6011.0,6011.0,5792.42,5956.36,1392825],["2017-07-21",5956.36,6065.65,5792.42,5847.07,1270640],["2017-07-24",5792.42,5847.07,5573.84,5683.13,1196175],["2017-07-25",5683.13,5792.42,5683.13,5792.42,1211122],["2017-07-26",5792.42,5847.07,5683.13,5847.07,1955320],["2017-07-27",5847.07,5847.07,5737.78,5847.07,1526108],["2017-07-28",5847.07,5847.07,5737.78,5792.42,987930],["2017-07-31",5847.07,5847.07,5628.49,5792.42,1253250],["2017-08-01",5792.42,6011.0,5683.13,5847.07,2732078],["2017-08-02",5847.07,5901.71,5792.42,5792.42,1247125],["2017-08-03",5792.42,5847.07,5737.78,5737.78,1049030],["2017-08-04",5737.78,5792.42,5573.84,5683.13,1060410],["2017-08-07",5683.13,5847.07,5573.84,5792.42,2279300],["2017-08-08",5847.07,5847.07,5683.13,5792.42,1987537],["2017-08-09",5792.42,5792.42,5573.84,5737.78,1798050],["2017-08-10",5683.13,5737.78,5628.49,5628.49,1482720],["2017-08-11",5628.49,5683.13,5573.84,5628.49,1439390],["2017-08-14",5628.49,5737.78,5519.2,5683.13,1721630],["2017-08-15",5683.13,5737.78,5628.49,5683.13,1441028],["2017-08-16",5683.13,5683.13,5628.49,5628.49,1291740],["2017-08-17",5737.78,5737.78,5573.84,5628.49,1513550],["2017-08-18",5628.49,5683.13,5573.84,5628.49,852600],["2017-08-21",5628.49,5683.13,5519.2,5683.13,1629100],["2017-08-22",5683.13,5683.13,5573.84,5683.13,1323150],["2017-08-23",5628.49,5683.13,5573.84,5683.13,1355850],["2017-08-24",5683.13,5737.78,5628.49,5628.49,1341400],["2017-08-25",5628.49,5683.13,5573.84,5628.49,1248513],["2017-08-28",5628.49,5683.13,5573.84,5628.49,1346950],["2017-08-29",5628.49,5628.49,5573.84,5573.84,1357900],["2017-08-30",5519.2,5683.13,5519.2,5573.84,1448950],["2017-08-31",5628.49,5683.13,5573.84,5683.13,1068625],["2017-09-01",5737.78,5737.78,5573.84,5683.13,1428845],["2017-09-05",5628.49,5683.13,5573.84,5573.84,1422890],["2017-09-06",5573.84,5628.49,5464.55,5573.84,1753401],["2017-09-07",5573.84,5628.49,5519.2,5573.84,1214000],["2017-09-08",5573.84,5628.49,5519.2,5573.84,1205010],["2017-09-11",5573.84,5573.84,5464.55,5519.2,1121820],["2017-09-12",5519.2,5573.84,5464.55,5464.55,1365001],["2017-09-13",5464.55,5573.84,5409.9,5519.2,1946160],["2017-09-14",5519.2,5573.84,5464.55,5573.84,1235570],["2017-09-15",5573.84,5573.84,5464.55,5573.84,1579620],["2017-09-18",5519.2,5573.84,5464.55,5573.84,1482445],["2017-09-19",5573.84,5628.49,5464.55,5573.84,1828188],["2017-09-20",5519.2,5573.84,5464.55,5519.2,799890],["2017-09-21",5519.2,5573.84,5519.2,5519.2,793760],["2017-09-22",5519.2,5573.84,5464.55,5573.84,674283],["2017-09-25",5519.2,5573.84,5464.55,5573.84,619880],["2017-09-26",5573.84,5573.84,5464.55,5573.84,646077],["2017-09-27",5573.84,5573.84,5464.55,5573.84,697017],["2017-09-28",5573.84,5573.84,5519.2,5519.2,645615],["2017-09-29",5519.2,5519.2,5409.9,5519.2,852775],["2017-10-02",5519.2,5519.2,5464.55,5464.55,740950],["2017-10-03",5464.55,5519.2,5355.26,5464.55,575250],["2017-10-04",5409.9,5464.55,5409.9,5464.55,617250],["2017-10-05",5464.55,5519.2,5409.9,5409.9,1113000],["2017-10-06",5409.9,5409.9,5355.26,5355.26,793557],["2017-10-09",5355.26,5409.9,5245.97,5300.61,1155650],["2017-10-10",5300.61,5519.2,5300.61,5409.9,1652511],["2017-10-11",5409.9,5464.55,5409.9,5464.55,1521939],["2017-10-12",5519.2,5519.2,5409.9,5519.2,1912565],["2017-10-13",5519.2,5792.42,5519.2,5683.13,1457774],["2017-10-16",5683.13,5737.78,5628.49,5683.13,1687900],["2017-10-17",5683.13,5737.78,5628.49,5683.13,2841199],["2017-10-18",5683.13,5683.13,5628.49,5628.49,1271690],["2017-10-19",5628.49,5683.13,5573.84,5628.49,1016914],["2017-10-20",5573.84,5683.13,5573.84,5573.84,1453500],["2017-10-23",5573.84,5628.49,5519.2,5573.84,1372767],["2017-10-24",5519.2,5573.84,5464.55,5573.84,1049550],["2017-10-25",5573.84,5956.36,5573.84,5847.07,5727400],["2017-10-26",5847.07,6011.0,5628.49,5847.07,3825550],["2017-10-27",5847.07,5847.07,5792.42,5847.07,2903750],["2017-10-30",5847.07,5956.36,5683.13,5792.42,3490860],["2017-10-31",5245.97,6120.3,5245.97,5847.07,5003120],["2017-11-01",5847.07,5847.07,5683.13,5737.78,2757580],["2017-11-02",5683.13,5847.07,5519.2,5628.49,3424349],["2017-11-03",5628.49,5683.13,5519.2,5683.13,2405881],["2017-11-06",5683.13,5737.78,5573.84,5683.13,2428340],["2017-11-07",5683.13,5901.71,5628.49,5847.07,4918260],["2017-11-08",5847.07,6174.94,5847.07,6174.94,4876900],["2017-11-09",6120.3,6174.94,6011.0,6065.65,1782450],["2017-11-10",6011.0,6120.3,5847.07,6065.65,3852960],["2017-11-13",6011.0,6065.65,5847.07,5956.36,4045620],["2017-11-14",5956.36,5956.36,5792.42,5847.07,3965140],["2017-11-15",5792.42,5847.07,5519.2,5792.42,3924070],["2017-11-16",5792.42,5847.07,5628.49,5683.13,3536200],["2017-11-17",5628.49,5847.07,5628.49,5792.42,3764460],["2017-11-20",5737.78,5956.36,5737.78,5737.78,3929859],["2017-11-21",5737.78,5792.42,5628.49,5792.42,3333010],["2017-11-22",5792.42,5792.42,5683.13,5792.42,3572511],["2017-11-23",5737.78,5792.42,5683.13,5737.78,3223370],["2017-11-24",5737.78,5847.07,5683.13,5737.78,3523261],["2017-11-27",5737.78,5847.07,5737.78,5792.42,2558760],["2017-11-28",5792.42,5847.07,5737.78,5792.42,929243],["2017-11-29",5792.42,5792.42,5737.78,5737.78,798045],["2017-11-30",5737.78,6011.0,5683.13,5901.71,2375810],["2017-12-01",5901.71,6065.65,5847.07,6011.0,3341870],["2017-12-04",6065.65,6120.3,5847.07,5901.71,2104792],["2017-12-05",5901.71,5901.71,5737.78,5737.78,1441794],["2017-12-06",5792.42,5792.42,5683.13,5792.42,2632310],["2017-12-07",5737.78,5847.07,5683.13,5737.78,1568910],["2017-12-08",5737.78,5737.78,5683.13,5683.13,595350],["2017-12-11",5628.49,5737.78,5300.61,5573.84,1021240],["2017-12-12",5573.84,5628.49,5409.9,5519.2,1363130],["2017-12-13",5519.2,5683.13,5519.2,5628.49,513600],["2017-12-14",5628.49,5683.13,5573.84,5628.49,849120],["2017-12-15",5628.49,5683.13,5573.84,5573.84,755685],["2017-12-18",5628.49,5683.13,5628.49,5628.49,517710],["2017-12-19",5628.49,5737.78,5628.49,5683.13,636720],["2017-12-20",5628.49,5628.49,5573.84,5573.84,1827220],["2017-12-21",5628.49,5628.49,5519.2,5573.84,406020],["2017-12-22",5573.84,5573.84,5519.2,5519.2,468740],["2017-12-25",5519.2,5519.2,5464.55,5519.2,1952670],["2017-12-26",5519.2,5573.84,5464.55,5573.84,676133],["2017-12-27",5573.84,5573.84,5464.55,5519.2,364644],["2017-12-28",5519.2,5573.84,5464.55,5519.2,393006],["2017-12-29",5519.2,5683.13,5464.55,5683.13,864020],["2018-01-02",5628.49,5683.13,5573.84,5628.49,473250],["2018-01-03",5628.49,5683.13,5519.2,5628.49,726331],["2018-01-04",5628.49,5901.71,5628.49,5847.07,1463310],["2018-01-05",5901.71,5901.71,5792.42,5792.42,692810],["2018-01-08",5737.78,5847.07,5737.78,5792.42,547745],["2018-01-09",5792.42,6011.0,5683.13,5956.36,1543600],["2018-01-10",6011.0,6120.3,5901.71,6120.3,1846065],["2018-01-11",6065.65,6065.65,5901.71,5956.36,1103720],["2018-01-12",5956.36,6174.94,5901.71,5956.36,880880],["2018-01-15",5956.36,6011.0,5847.07,5956.36,255805],["2018-01-16",5956.36,5956.36,5847.07,5901.71,508325],["2018-01-17",5956.36,5956.36,5737.78,5737.78,706578],["2018-01-18",5683.13,5792.42,5628.49,5737.78,1064380],["2018-01-19",5901.71,5901.71,5683.13,5683.13,392000],["2018-01-22",5737.78,5792.42,5628.49,5792.42,740108],["2018-01-23",5792.42,5956.36,5792.42,5847.07,558047],["2018-01-24",5847.07,5956.36,5847.07,5901.71,365950],["2018-01-25",5847.07,5847.07,5737.78,5737.78,413300],["2018-01-26",5792.42,5792.42,5628.49,5628.49,481027],["2018-01-29",5683.13,5737.78,5628.49,5628.49,238430],["2018-01-30",5628.49,6174.94,5628.49,6174.94,1668040],["2018-01-31",6338.88,6612.11,6174.94,6229.59,2748792],["2018-02-01",6284.23,6338.88,6011.0,6120.3,1170540],["2018-02-02",6011.0,6120.3,6011.0,6120.3,450060],["2018-02-05",6011.0,6011.0,5628.49,5628.49,4334283],["2018-02-06",5628.49,5737.78,5355.26,5683.13,1790395],["2018-02-07",5737.78,5847.07,5683.13,5792.42,412000],["2018-02-08",5737.78,5792.42,5683.13,5737.78,318190],["2018-02-09",5573.84,5683.13,5464.55,5628.49,693230],["2018-02-12",5737.78,5792.42,5683.13,5792.42,235770],["2018-02-13",5792.42,6011.0,5683.13,5956.36,536430],["2018-02-21",6011.0,6011.0,5847.07,5847.07,305350],["2018-02-22",5792.42,5901.71,5737.78,5737.78,349160],["2018-02-23",5847.07,5847.07,5792.42,5847.07,224265],["2018-02-26",5901.71,5956.36,5737.78,5901.71,2885809],["2018-02-27",5956.36,5956.36,5737.78,5737.78,2680536],["2018-02-28",5737.78,5792.42,5683.13,5737.78,219910],["2018-03-01",5683.13,5792.42,5683.13,5792.42,576820],["2018-03-02",5737.78,5737.78,5737.78,5737.78,359259],["2018-03-05",5737.78,5956.36,5737.78,5737.78,999814],["2018-03-06",5792.42,5847.07,5737.78,5792.42,431975],["2018-03-07",5792.42,5847.07,5683.13,5737.78,862412],["2018-03-08",5737.78,5792.42,5683.13,5683.13,201743],["2018-03-09",5737.78,5792.42,5683.13,5737.78,119324],["2018-03-12",5737.78,5792.42,5683.13,5737.78,631310],["2018-03-13",5737.78,5737.78,5683.13,5683.13,352150],["2018-03-14",5737.78,5901.71,5737.78,5847.07,724080],["2018-03-15",5847.07,5847.07,5737.78,5737.78,532325],["2018-03-16",5792.42,5847.07,5737.78,5792.42,386180],["2018-03-19",5847.07,6174.94,5847.07,5956.36,1732989],["2018-03-20",5956.36,6502.81,5901.71,6502.81,2136596],["2018-03-21",6502.81,6939.98,6502.81,6666.75,4402454],["2018-03-22",6612.11,6776.04,6502.81,6557.46,1928278],["2018-03-23",6393.52,6393.52,6011.0,6284.23,1814145],["2018-03-26",6393.52,6885.33,6338.88,6885.33,3577120],["2018-03-27",7049.27,7267.85,6338.88,6939.98,3580926],["2018-03-28",6885.33,7103.91,6776.04,7049.27,1922120],["2018-03-29",7049.27,7650.37,7049.27,7595.72,4659173],["2018-03-30",7705.01,7814.31,7541.08,7650.37,2962900],["2018-04-02",7650.37,7814.31,7486.43,7650.37,2409200],["2018-04-03",7650.37,8415.41,7541.08,8415.41,5035913],["2018-04-04",8524.7,8797.92,8306.12,8470.05,2138343],["2018-04-05",8579.34,9016.51,8306.12,8743.28,1665300],["2018-04-06",8797.92,8852.57,8415.41,8470.05,3183700],["2018-04-09",8470.05,8797.92,8306.12,8743.28,3325100],["2018-04-10",8852.57,9125.8,8579.34,9071.15,2735200],["2018-04-11",9180.44,9289.73,8360.76,8524.7,2905500],["2018-04-12",8524.7,8852.57,8360.76,8524.7,2679600],["2018-04-13",8579.34,8688.63,8196.82,8360.76,2100500],["2018-04-16",8306.12,8633.99,8032.89,8415.41,1346750],["2018-04-17",8470.05,8743.28,8306.12,8743.28,1661400],["2018-04-18",8743.28,8961.86,8470.05,8470.05,2187400],["2018-04-19",8470.05,8743.28,8360.76,8743.28,2380200],["2018-04-20",8797.92,9617.61,8688.63,9617.61,5174600],["2018-04-23",9836.19,10382.64,9508.32,9508.32,5041500],["2018-04-24",9399.03,9890.83,9071.15,9508.32,2385010],["2018-04-26",9508.32,9890.83,9180.44,9235.09,3001700],["2018-04-27",9125.8,9508.32,9125.8,9125.8,1231600],["2018-05-02",9016.51,9016.51,8251.47,8251.47,2912710],["2018-05-03",7541.08,8032.89,7431.79,7541.08,3584300],["2018-05-04",7650.37,8032.89,7595.72,7814.31,941500],["2018-05-07",7923.6,8032.89,7705.01,7759.66,1007200],["2018-05-08",7759.66,8524.7,7705.01,8142.18,1601800],["2018-05-09",8196.82,8360.76,7923.6,8032.89,678200],["2018-05-10",8032.89,8251.47,7759.66,7868.95,818300],["2018-05-11",7814.31,7814.31,7486.43,7759.66,1016500],["2018-05-14",7759.66,7978.24,7650.37,7759.66,588000],["2018-05-15",7759.66,7923.6,7650.37,7705.01,1158600],["2018-05-16",7705.01,7978.24,7650.37,7868.95,989000],["2018-05-17",7923.6,8415.41,7923.6,8087.53,1296200],["2018-05-18",8196.82,8852.57,8142.18,8852.57,3048700],["2018-05-21",8961.86,9399.03,8961.86,9125.8,2288900],["2018-05-22",9125.8,9180.44,8633.99,8743.28,1975300],["2018-05-23",8743.28,9344.38,8743.28,9180.44,2472900],["2018-05-24",9235.09,10000.13,9235.09,9781.54,2426700],["2018-05-25",9781.54,10109.42,9289.73,9289.73,2464040],["2018-05-28",9016.51,9399.03,8360.76,8360.76,3625800],["2018-05-29",8360.76,9016.51,8360.76,8743.28,1268200],["2018-05-30",8797.92,8907.22,8196.82,8196.82,1552300],["2018-05-31",8196.82,8797.92,8196.82,8743.28,1149400],["2018-06-01",8688.63,8797.92,8470.05,8524.7,1820700],["2018-06-04",8360.76,9289.73,8251.47,8743.28,4569300],["2018-06-05",8743.28,9125.8,8579.34,8743.28,3025900],["2018-06-06",8797.92,9399.03,8688.63,9344.38,2973600],["2018-06-07",9399.03,9617.61,9399.03,9562.96,2725400],["2018-06-08",9617.61,9617.61,9180.44,9399.03,1807100],["2018-06-11",8470.05,8524.7,8470.05,8470.05,290900],["2018-06-12",7650.37,8032.89,7650.37,7923.6,6291200],["2018-06-13",7923.6,8196.82,7814.31,8032.89,1354400],["2018-06-14",8196.82,8196.82,7431.79,7431.79,972500],["2018-06-15",7377.14,8142.18,7103.91,8142.18,2793800],["2018-06-18",8196.82,8415.41,7595.72,7650.37,1205000],["2018-06-19",7541.08,7650.37,6885.33,7267.85,2420100],["2018-06-20",7267.85,7705.01,7267.85,7705.01,1449700],["2018-06-21",7705.01,7759.66,7377.14,7595.72,1398700],["2018-06-22",7541.08,7650.37,7377.14,7486.43,831100],["2018-06-25",7486.43,7705.01,7486.43,7486.43,933900],["2018-06-26",7486.43,7759.66,7431.79,7650.37,1591800],["2018-06-27",7650.37,7759.66,7431.79,7541.08,735500],["2018-06-28",7541.08,7541.08,7267.85,7322.5,1018800],["2018-06-29",7322.5,7377.14,7213.21,7213.21,936700],["2018-07-02",7213.21,7267.85,6612.11,6721.4,1767200],["2018-07-03",6776.04,6939.98,6284.23,6448.17,1253000],["2018-07-04",5901.71,6666.75,5847.07,6557.46,503000],["2018-07-05",6666.75,6776.04,6229.59,6338.88,885000],["2018-07-06",6284.23,6721.4,6229.59,6557.46,793800],["2018-07-09",6612.11,6830.69,6557.46,6557.46,1982900],["2018-07-10",6557.46,6721.4,6557.46,6666.75,478000],["2018-07-11",6557.46,6612.11,6174.94,6229.59,943900],["2018-07-12",6229.59,6502.81,6229.59,6393.52,687400],["2018-07-13",6557.46,6776.04,6393.52,6666.75,575200],["2018-07-16",6666.75,6721.4,6448.17,6612.11,588700],["2018-07-17",6557.46,6612.11,6448.17,6612.11,623400],["2018-07-18",6666.75,7049.27,6612.11,6994.62,999500],["2018-07-19",6994.62,7049.27,6830.69,6830.69,682400],["2018-07-20",6830.69,7322.5,6721.4,7322.5,1576700],["2018-07-23",7322.5,7377.14,7103.91,7103.91,677600],["2018-07-24",7103.91,7377.14,6994.62,7213.21,973200],["2018-07-25",7213.21,7267.85,6885.33,6885.33,1012600],["2018-07-26",6994.62,6994.62,6721.4,6721.4,944500],["2018-07-27",6721.4,7049.27,6721.4,6885.33,1895300],["2018-07-30",7103.91,7322.5,7049.27,7267.85,564400],["2018-07-31",7267.85,7322.5,7103.91,7103.91,810900],["2018-08-01",7103.91,7213.21,6994.62,7049.27,637300],["2018-08-02",6994.62,7049.27,6885.33,6994.62,567400],["2018-08-03",7103.91,7103.91,6994.62,6994.62,341700],["2018-08-06",6994.62,6994.62,6776.04,6776.04,843700],["2018-08-07",6776.04,6939.98,6776.04,6776.04,305100],["2018-08-08",6939.98,6994.62,6776.04,6885.33,404500],["2018-08-09",6939.98,6994.62,6830.69,6830.69,389200],["2018-08-10",6830.69,6939.98,6721.4,6830.69,556900],["2018-08-13",6776.04,6885.33,6721.4,6885.33,595900],["2018-08-14",6939.98,7267.85,6885.33,7158.56,843700],["2018-08-15",7158.56,7158.56,6939.98,6939.98,529100],["2018-08-16",6885.33,7103.91,6885.33,6994.62,724800],["2018-08-17",7049.27,7049.27,6939.98,6939.98,329600],["2018-08-20",7049.27,7049.27,6939.98,6939.98,385800],["2018-08-21",6994.62,7595.72,6994.62,7595.72,3631000],["2018-08-22",7650.37,7923.6,7595.72,7595.72,1152000],["2018-08-23",7759.66,7759.66,7486.43,7705.01,947200],["2018-08-24",7705.01,8470.05,7705.01,8360.76,3915300],["2018-08-27",8185.36,8185.36,7717.62,8068.43,2131706],["2018-08-28",8068.43,8185.36,7951.49,8126.89,798100],["2018-08-29",8126.89,8126.89,7834.56,7834.56,1268700],["2018-08-30",7776.09,8068.43,7776.09,8009.96,760100],["2018-08-31",7893.03,8302.29,7893.03,8068.43,1040700],["2018-09-04",8068.43,8126.89,7834.56,7834.56,758100],["2018-09-05",7834.56,8009.96,7776.09,7893.03,602400],["2018-09-06",7893.03,7951.49,7717.62,7776.09,797400],["2018-09-07",7308.36,7776.09,7308.36,7717.62,760900],["2018-09-10",7717.62,7776.09,7483.76,7483.76,561800],["2018-09-11",7483.76,7659.16,7483.76,7659.16,955500],["2018-09-12",7659.16,7834.56,7600.69,7776.09,704200],["2018-09-13",7717.62,8126.89,7483.76,8068.43,1259200],["2018-09-14",8068.43,8126.89,7951.49,7951.49,466400],["2018-09-17",7893.03,7951.49,7776.09,7834.56,418600],["2018-09-18",7834.56,8243.83,7659.16,8243.83,2511100],["2018-09-19",8126.89,8360.76,8068.43,8243.83,1180400],["2018-09-20",8243.83,8243.83,8126.89,8243.83,781300],["2018-09-21",8243.83,8419.23,8068.43,8126.89,1175700],["2018-09-24",8126.89,8243.83,8068.43,8185.36,685700],["2018-09-25",8185.36,8536.16,8126.89,8302.29,1397200],["2018-09-26",8302.29,8477.69,8302.29,8302.29,1682200],["2018-09-27",8360.76,8419.23,8185.36,8185.36,909100],["2018-09-28",8243.83,8419.23,8126.89,8185.36,1647300],["2018-10-01",8185.36,8302.29,8068.43,8068.43,1127700],["2018-10-02",8068.43,8126.89,7893.03,7893.03,984400],["2018-10-03",7951.49,8185.36,7951.49,7951.49,882300],["2018-10-04",7951.49,8126.89,7951.49,8126.89,535400],["2018-10-05",8126.89,8126.89,8009.96,8009.96,686100],["2018-10-08",7951.49,8126.89,7893.03,8009.96,1088700],["2018-10-09",8126.89,8126.89,7951.49,7951.49,303200],["2018-10-10",8009.96,8009.96,7893.03,7893.03,569500],["2018-10-11",7776.09,7776.09,7132.96,7191.42,2864800],["2018-10-12",7191.42,7776.09,7132.96,7659.16,999100],["2018-10-15",7717.62,7717.62,7483.76,7600.69,507300],["2018-10-16",7542.22,7600.69,7483.76,7542.22,479100],["2018-10-17",7717.62,7776.09,7542.22,7542.22,476600],["2018-10-18",7542.22,7659.16,7425.29,7425.29,500300],["2018-10-19",7366.82,7717.62,7308.36,7717.62,708800],["2018-10-22",7717.62,7776.09,7600.69,7600.69,711800],["2018-10-23",7600.69,7717.62,7308.36,7659.16,1128900],["2018-10-24",7659.16,7717.62,7483.76,7483.76,315500],["2018-10-25",7483.76,7600.69,7074.49,7600.69,698400],["2018-10-26",7600.69,7717.62,7425.29,7425.29,362800],["2018-10-29",7483.76,7483.76,7191.42,7191.42,476200],["2018-10-30",7249.89,7366.82,7249.89,7249.89,256800],["2018-10-31",7249.89,7600.69,7249.89,7483.76,580400],["2018-11-01",7483.76,7483.76,7308.36,7425.29,504800],["2018-11-02",7542.22,7659.16,7425.29,7600.69,629900],["2018-11-05",7776.09,7776.09,7425.29,7425.29,147200],["2018-11-06",7483.76,7483.76,7425.29,7483.76,392000],["2018-11-07",7425.29,7483.76,7425.29,7425.29,121900],["2018-11-08",7425.29,7600.69,7366.82,7425.29,339300],["2018-11-09",7425.29,7483.76,7366.82,7366.82,124705],["2018-11-12",7366.82,7776.09,7308.36,7659.16,1272700],["2018-11-13",7659.16,7659.16,7483.76,7659.16,2476050],["2018-11-14",7659.16,7717.62,7542.22,7600.69,3445700],["2018-11-15",7600.69,7659.16,7425.29,7425.29,275200],["2018-11-16",7483.76,7600.69,7425.29,7483.76,365700],["2018-11-19",7542.22,7659.16,7542.22,7600.69,138500],["2018-11-20",7659.16,7659.16,7483.76,7542.22,383100],["2018-11-21",7425.29,7542.22,7366.82,7542.22,343300],["2018-11-22",7542.22,8009.96,7542.22,7893.03,2042400],["2018-11-23",7893.03,8009.96,7776.09,7776.09,564800],["2018-11-26",7776.09,8185.36,7776.09,8068.43,1299200],["2018-11-27",8068.43,8126.89,7834.56,7951.49,1043700],["2018-11-28",8009.96,8009.96,7893.03,7893.03,368900],["2018-11-29",7951.49,8068.43,7834.56,7834.56,763200],["2018-11-30",7834.56,7893.03,7717.62,7717.62,1100000],["2018-12-03",8068.43,8068.43,7717.62,8009.96,743000],["2018-12-04",8009.96,8068.43,7893.03,7893.03,513400],["2018-12-05",7893.03,8302.29,7834.56,8126.89,3199100],["2018-12-06",8185.36,8243.83,8009.96,8068.43,899100],["2018-12-07",8009.96,8185.36,8009.96,8126.89,1138500],["2018-12-10",8185.36,8185.36,8068.43,8068.43,660200],["2018-12-11",8068.43,8185.36,8009.96,8126.89,558700],["2018-12-12",8185.36,8477.69,8126.89,8360.76,1860300],["2018-12-13",8360.76,8653.09,8360.76,8536.16,3004800],["2018-12-14",8536.16,8594.63,8360.76,8360.76,671600],["2018-12-17",8360.76,8536.16,8126.89,8126.89,1346200],["2018-12-18",8068.43,8126.89,7717.62,7951.49,3056100],["2018-12-19",7951.49,8068.43,7893.03,8009.96,738100],["2018-12-20",7951.49,8302.29,7951.49,8068.43,852400],["2018-12-21",8009.96,8126.89,7951.49,8126.89,1979200],["2018-12-24",8068.43,8126.89,7951.49,7951.49,523400],["2018-12-25",7893.03,7893.03,7366.82,7483.76,2037600],["2018-12-26",7483.76,7600.69,7366.82,7425.29,444600],["2018-12-27",7659.16,7717.62,7600.69,7659.16,799200],["2018-12-28",7600.69,7659.16,7483.76,7483.76,748000],["2019-01-02",7483.76,7600.69,7366.82,7366.82,476200],["2019-01-03",7425.29,7425.29,7249.89,7308.36,801600],["2019-01-04",7308.36,7483.76,7249.89,7366.82,662200],["2019-01-07",7483.76,7600.69,7425.29,7483.76,278200],["2019-01-08",6840.62,7600.69,6840.62,7425.29,211300],["2019-01-09",7542.22,7717.62,7425.29,7717.62,974700],["2019-01-10",7717.62,7717.62,7542.22,7542.22,479100],["2019-01-11",7600.69,7717.62,7542.22,7542.22,410300],["2019-01-14",7542.22,7542.22,7425.29,7483.76,364300],["2019-01-15",7483.76,7659.16,7483.76,7542.22,332900],["2019-01-16",7600.69,7659.16,7542.22,7659.16,439500],["2019-01-17",7659.16,7717.62,7600.69,7600.69,391400],["2019-01-18",7600.69,7659.16,7600.69,7600.69,272100],["2019-01-21",7659.16,7893.03,7659.16,7717.62,666200],["2019-01-22",7717.62,7834.56,7659.16,7659.16,313200],["2019-01-23",7717.62,7717.62,7659.16,7659.16,260100],["2019-01-24",7717.62,7776.09,7659.16,7717.62,194500],["2019-01-25",7717.62,7776.09,7659.16,7659.16,303500],["2019-01-28",7659.16,7717.62,7600.69,7659.16,216500],["2019-01-29",7659.16,7659.16,7600.69,7600.69,274100],["2019-01-30",7600.69,7659.16,7542.22,7600.69,238000],["2019-01-31",7600.69,7600.69,7425.29,7483.76,1157500],["2019-02-01",7483.76,7600.69,7483.76,7483.76,234600],["2019-02-11",7600.69,7717.62,7600.69,7659.16,306500],["2019-02-12",7717.62,7834.56,7659.16,7776.09,779900],["2019-02-13",7834.56,7834.56,7717.62,7776.09,570600],["2019-02-14",7776.09,8009.96,7776.09,7893.03,1443700],["2019-02-15",7893.03,8009.96,7834.56,7834.56,1125400],["2019-02-18",7893.03,8126.89,7893.03,8009.96,789500],["2019-02-19",8068.43,8068.43,7834.56,7834.56,1018300],["2019-02-20",7834.56,8009.96,7834.56,7834.56,1043400],["2019-02-21",7834.56,7893.03,7776.09,7776.09,332800],["2019-02-22",7776.09,7893.03,7717.62,7776.09,639900],["2019-02-25",7834.56,7951.49,7776.09,7834.56,759800],["2019-02-26",7893.03,7893.03,7717.62,7717.62,769200],["2019-02-27",7776.09,7951.49,7717.62,7893.03,1246600],["2019-02-28",7483.76,7893.03,7483.76,7717.62,908600],["2019-03-01",7717.62,7893.03,7717.62,7893.03,210300],["2019-03-04",7951.49,8419.23,7893.03,8360.76,3475200],["2019-03-05",8360.76,8477.69,8185.36,8185.36,1393600],["2019-03-06",8360.76,8360.76,8068.43,8126.89,1548400],["2019-03-07",8126.89,8302.29,8068.43,8068.43,2102400],["2019-03-08",8009.96,8068.43,7834.56,7893.03,1492700],["2019-03-11",7893.03,7951.49,7776.09,7951.49,641100],["2019-03-12",7951.49,8126.89,7893.03,7893.03,653500],["2019-03-13",7893.03,8009.96,7893.03,7893.03,895100],["2019-03-14",7951.49,7951.49,7834.56,7893.03,433400],["2019-03-15",7893.03,7951.49,7776.09,7834.56,651900],["2019-03-18",8009.96,8009.96,7483.76,7600.69,2237100],["2019-03-19",7600.69,7717.62,7542.22,7542.22,440800],["2019-03-20",7542.22,7542.22,7483.76,7542.22,478900],["2019-03-21",7542.22,7542.22,7366.82,7366.82,758000],["2019-03-22",7366.82,7425.29,7308.36,7366.82,386900],["2019-03-25",7308.36,7366.82,7132.96,7132.96,703300],["2019-03-26",7132.96,7308.36,7132.96,7191.42,441800],["2019-03-27",7308.36,7308.36,7249.89,7249.89,83000],["2019-03-28",7249.89,7308.36,7191.42,7308.36,246900],["2019-03-29",7308.36,7308.36,7191.42,7249.89,159000],["2019-04-01",7249.89,7249.89,7191.42,7249.89,150400],["2019-04-02",7308.36,7308.36,7074.49,7132.96,688400],["2019-04-03",7132.96,7132.96,7016.02,7016.02,417800],["2019-04-04",7074.49,7191.42,7016.02,7132.96,242200],["2019-04-05",7191.42,7308.36,7132.96,7249.89,298100],["2019-04-08",7249.89,7249.89,7191.42,7249.89,117500],["2019-04-09",7249.89,7249.89,7074.49,7191.42,295200],["2019-04-10",7132.96,7132.96,7016.02,7074.49,320200],["2019-04-11",7074.49,7074.49,6899.09,6957.56,394500],["2019-04-12",6957.56,7074.49,6957.56,7016.02,327100],["2019-04-16",7016.02,7074.49,6840.62,7016.02,525900],["2019-04-17",7016.02,7074.49,6899.09,6899.09,236800],["2019-04-18",6840.62,6899.09,6723.69,6782.16,458700],["2019-04-19",6723.69,6840.62,6723.69,6782.16,221300],["2019-04-22",6782.16,6840.62,6723.69,6782.16,428700],["2019-04-23",6723.69,6899.09,6723.69,6840.62,187400],["2019-04-24",6899.09,7016.02,6840.62,7016.02,216000],["2019-04-25",7016.02,7016.02,6899.09,6899.09,146200],["2019-04-26",6899.09,7132.96,6899.09,7074.49,283100],["2019-05-02",7132.96,7132.96,6957.56,7016.02,61300],["2019-05-03",7016.02,7074.49,6957.56,6957.56,164000],["2019-05-06",7016.02,7016.02,6899.09,6899.09,293100],["2019-05-07",6957.56,6957.56,6840.62,6899.09,267300],["2019-05-08",6840.62,6957.56,6840.62,6899.09,89900],["2019-05-09",6957.56,6957.56,6840.62,6899.09,103900],["2019-05-10",6840.62,6899.09,6782.16,6840.62,138000],["2019-05-13",6899.09,7016.02,6899.09,6899.09,280500],["2019-05-14",6899.09,7016.02,6899.09,7016.02,90100],["2019-05-15",7016.02,7132.96,7016.02,7074.49,223300],["2019-05-16",7132.96,7249.89,7016.02,7132.96,406900],["2019-05-17",7074.49,7074.49,7016.02,7016.02,235900],["2019-05-20",6957.56,7074.49,6957.56,6957.56,218900],["2019-05-21",6957.56,7016.02,6899.09,6899.09,464400],["2019-05-22",6957.56,6957.56,6899.09,6957.56,191000],["2019-05-23",6899.09,6957.56,6899.09,6899.09,92400],["2019-05-24",6899.09,7074.49,6840.62,6957.56,519600],["2019-05-27",6957.56,7016.02,6899.09,6957.56,27800],["2019-05-28",6957.56,6957.56,6899.09,6957.56,166400],["2019-05-29",6899.09,6957.56,6899.09,6899.09,1658500],["2019-05-30",6899.09,6899.09,6840.62,6899.09,122600],["2019-05-31",6840.62,6899.09,6723.69,6723.69,217000],["2019-06-03",6782.16,6840.62,6723.69,6723.69,204900],["2019-06-04",6782.16,6782.16,6665.22,6665.22,328800],["2019-06-05",6665.22,6782.16,6606.75,6606.75,182400],["2019-06-06",6665.22,6665.22,6489.82,6489.82,596500],["2019-06-07",6548.29,6665.22,6489.82,6665.22,159100],["2019-06-10",6665.22,6665.22,6606.75,6665.22,79500],["2019-06-11",6665.22,6840.62,6606.75,6665.22,298400],["2019-06-12",6665.22,7132.96,6665.22,6957.56,873800],["2019-06-13",7016.02,7016.02,6899.09,6957.56,356000],["2019-06-14",6899.09,6899.09,6840.62,6840.62,143600],["2019-06-17",6782.16,6840.62,6723.69,6723.69,403900],["2019-06-18",6782.16,6782.16,6665.22,6723.69,135700],["2019-06-19",6782.16,6899.09,6723.69,6782.16,231000],["2019-06-20",6782.16,6840.62,6782.16,6782.16,292000],["2019-06-21",6782.16,6840.62,6606.75,6723.69,240100],["2019-06-24",6723.69,6723.69,6548.29,6548.29,342800],["2019-06-25",6548.29,6723.69,6548.29,6606.75,360200],["2019-06-26",6606.75,6665.22,6548.29,6548.29,256300],["2019-06-27",6548.29,6606.75,6431.35,6548.29,326500],["2019-06-28",6548.29,6548.29,6489.82,6548.29,167800],["2019-07-01",6606.75,6665.22,6489.82,6606.75,243400],["2019-07-02",6606.75,6665.22,6548.29,6606.75,374800],["2019-07-03",6606.75,6665.22,6548.29,6548.29,209700],["2019-07-04",6807.63,7131.8,6548.29,6677.96,399300],["2019-07-05",6677.96,6677.96,6548.29,6548.29,250700],["2019-07-08",6548.29,6613.12,6548.29,6548.29,230300],["2019-07-09",6548.29,6613.12,6548.29,6548.29,276800],["2019-07-10",6613.12,6872.46,6613.12,6742.79,675600],["2019-07-11",6742.79,6807.63,6677.96,6742.79,510700],["2019-07-12",6742.79,6937.3,6742.79,6937.3,795100],["2019-07-15",6937.3,6937.3,6807.63,6872.46,624100],["2019-07-16",6937.3,7131.8,6937.3,7131.8,1496700],["2019-07-17",7131.8,7196.63,7066.96,7131.8,866000],["2019-07-18",7131.8,7261.47,7066.96,7131.8,1253100],["2019-07-19",7131.8,7131.8,6937.3,7066.96,1149800],["2019-07-22",7066.96,7131.8,6807.63,7066.96,4181400],["2019-07-23",7066.96,7131.8,6807.63,6807.63,1655800],["2019-07-24",6807.63,6872.46,6742.79,6807.63,903000],["2019-07-25",6807.63,6807.63,6677.96,6807.63,1681000],["2019-07-26",6807.63,6807.63,6613.12,6807.63,2211200],["2019-07-29",6807.63,6807.63,6613.12,6613.12,3011700],["2019-07-30",6677.96,6677.96,6548.29,6613.12,6075900],["2019-07-31",6613.12,6872.46,6613.12,6742.79,3738900],["2019-08-01",6807.63,6807.63,6613.12,6677.96,980300],["2019-08-02",6742.79,6742.79,6613.12,6613.12,530000],["2019-08-05",6677.96,6677.96,6548.29,6613.12,936500],["2019-08-06",6613.12,6677.96,6483.45,6548.29,1352200],["2019-08-07",6613.12,6677.96,6548.29,6613.12,925000],["2019-08-08",6613.12,6742.79,6548.29,6742.79,1081400],["2019-08-09",6677.96,6807.63,6677.96,6742.79,888700],["2019-08-12",6742.79,6872.46,6677.96,6872.46,1566000],["2019-08-13",6872.46,6937.3,6677.96,6677.96,752500],["2019-08-14",6677.96,6807.63,6613.12,6677.96,867300],["2019-08-15",6677.96,6677.96,6548.29,6613.12,995800],["2019-08-16",6613.12,6742.79,6613.12,6742.79,510700],["2019-08-19",6742.79,6742.79,6613.12,6742.79,292900],["2019-08-20",6742.79,6742.79,6613.12,6677.96,289200],["2019-08-21",6677.96,6677.96,6548.29,6677.96,781700],["2019-08-22",6613.12,6677.96,6548.29,6613.12,1117401],["2019-08-23",6613.12,6677.96,6613.12,6613.12,194000],["2019-08-26",6613.12,6613.12,6483.45,6613.12,1118500],["2019-08-27",6548.29,6613.12,6483.45,6483.45,376200],["2019-08-28",6483.45,6548.29,6483.45,6548.29,320600],["2019-08-29",6548.29,6613.12,6483.45,6548.29,491000],["2019-08-30",6548.29,6613.12,6483.45,6548.29,791900],["2019-09-03",6613.12,6613.12,6418.62,6418.62,591600],["2019-09-04",6483.45,6548.29,6418.62,6418.62,3213900],["2019-09-05",6483.45,6548.29,6418.62,6483.45,318200],["2019-09-06",6483.45,6483.45,6418.62,6483.45,234100],["2019-09-09",6483.45,6483.45,6418.62,6483.45,376033],["2019-09-10",6483.45,6483.45,6353.78,6483.45,1126333],["2019-09-11",6483.45,6548.29,6418.62,6548.29,1643900],["2019-09-12",6548.29,6677.96,6483.45,6677.96,2138800],["2019-09-13",6677.96,6677.96,6548.29,6677.96,1551500],["2019-09-16",6677.96,6677.96,6548.29,6677.96,619200],["2019-09-17",6613.12,6613.12,6548.29,6613.12,766300],["2019-09-18",6613.12,6677.96,6483.45,6677.96,3433000],["2019-09-19",6677.96,6677.96,6548.29,6613.12,602866],["2019-09-20",6613.12,6613.12,6483.45,6548.29,2110800],["2019-09-23",6613.12,6613.12,6483.45,6548.29,1276100],["2019-09-24",6548.29,6613.12,6483.45,6548.29,1363400],["2019-09-25",6483.45,6548.29,6483.45,6548.29,2128900],["2019-09-26",6483.45,6548.29,6483.45,6548.29,312600],["2019-09-27",6483.45,6548.29,6483.45,6483.45,280400],["2019-09-30",6483.45,6548.29,6483.45,6483.45,985000],["2019-10-01",6483.45,6548.29,6418.62,6548.29,831666],["2019-10-02",6548.29,6613.12,6483.45,6548.29,902000],["2019-10-03",6483.45,6548.29,6418.62,6548.29,719100],["2019-10-04",6483.45,6548.29,6418.62,6483.45,430700],["2019-10-07",6483.45,6483.45,6418.62,6418.62,717100],["2019-10-08",6418.62,6418.62,6159.28,6353.78,3034000],["2019-10-09",6353.78,6418.62,6224.12,6418.62,2243800],["2019-10-10",6418.62,6418.62,6224.12,6353.78,1321700],["2019-10-11",6353.78,6353.78,6224.12,6288.95,1324400],["2019-10-14",6224.12,6288.95,6159.28,6159.28,666900],["2019-10-15",6159.28,6224.12,6159.28,6159.28,979400],["2019-10-16",6159.28,6288.95,6159.28,6288.95,357900],["2019-10-17",6288.95,6288.95,6159.28,6224.12,221700],["2019-10-18",6159.28,6288.95,6159.28,6224.12,733800],["2019-10-21",6159.28,6224.12,6094.45,6159.28,572600],["2019-10-22",6159.28,6224.12,6094.45,6224.12,260400],["2019-10-23",6224.12,6224.12,6094.45,6159.28,331500],["2019-10-24",6224.12,6224.12,6094.45,6159.28,441900],["2019-10-25",6159.28,6224.12,6029.61,6029.61,855000],["2019-10-28",6029.61,6224.12,6029.61,6159.28,377100],["2019-10-29",6094.45,6159.28,6029.61,6159.28,299300],["2019-10-30",6094.45,6159.28,6029.61,6094.45,866630],["2019-10-31",6224.12,6288.95,5964.78,6029.61,788000],["2019-11-01",6029.61,6159.28,6029.61,6159.28,800200],["2019-11-04",6159.28,6159.28,6029.61,6094.45,383700],["2019-11-05",6094.45,6094.45,5964.78,6029.61,719600],["2019-11-06",6029.61,6094.45,5964.78,5964.78,211200],["2019-11-07",6029.61,6159.28,6029.61,6159.28,1560200],["2019-11-08",6094.45,6224.12,6094.45,6159.28,408900],["2019-11-11",6159.28,6159.28,5964.78,6094.45,620600],["2019-11-12",6029.61,6159.28,6029.61,6159.28,2439200],["2019-11-13",6094.45,6159.28,6029.61,6094.45,170600],["2019-11-14",6094.45,6094.45,6029.61,6029.61,264800],["2019-11-15",6029.61,6094.45,6029.61,6029.61,569500],["2019-11-18",6094.45,6094.45,6029.61,6094.45,133000],["2019-11-19",6094.45,6094.45,6029.61,6029.61,145500],["2019-11-20",6029.61,6094.45,6029.61,6029.61,361400],["2019-11-21",6029.61,6029.61,5964.78,5964.78,622000],["2019-11-22",6029.61,6159.28,5964.78,6029.61,854200],["2019-11-25",6029.61,6029.61,5964.78,5964.78,274900],["2019-11-26",5964.78,6029.61,5964.78,5964.78,126900],["2019-11-27",5964.78,6029.61,5964.78,5964.78,475100],["2019-11-28",5964.78,6029.61,5899.94,5964.78,240400],["2019-11-29",6029.61,6029.61,5899.94,6029.61,86100],["2019-12-02",5964.78,5964.78,5835.11,5835.11,802800],["2019-12-03",5899.94,5899.94,5770.27,5835.11,173700],["2019-12-04",5835.11,5835.11,5770.27,5770.27,257600],["2019-12-05",5835.11,5835.11,5705.44,5705.44,654700],["2019-12-06",5705.44,5770.27,5705.44,5770.27,468200],["2019-12-09",5770.27,5835.11,5770.27,5770.27,101900],["2019-12-10",5770.27,5770.27,5705.44,5705.44,456000],["2019-12-11",5705.44,5770.27,5575.77,5705.44,252800],["2019-12-12",5899.94,5899.94,5640.6,5705.44,2107200],["2019-12-13",5835.11,6224.12,5770.27,6029.61,899400],["2019-12-16",6094.45,6094.45,5964.78,5964.78,248100],["2019-12-17",5964.78,5964.78,5899.94,5964.78,2129500],["2019-12-18",5964.78,6029.61,5835.11,5835.11,424700],["2019-12-19",5964.78,5964.78,5770.27,5899.94,336300],["2019-12-20",5899.94,5964.78,5899.94,5964.78,2381033],["2019-12-23",5964.78,6288.95,5899.94,6159.28,2240700],["2019-12-24",6159.28,6288.95,6094.45,6159.28,487600],["2019-12-25",6224.12,6224.12,6094.45,6224.12,2637833],["2019-12-26",6224.12,6288.95,6094.45,6224.12,794100],["2019-12-27",6224.12,6224.12,6094.45,6159.28,493700],["2019-12-30",6224.12,6224.12,6029.61,6159.28,348900],["2019-12-31",6159.28,6159.28,6029.61,6094.45,459800],["2020-01-02",6094.45,6094.45,6029.61,6094.45,196000],["2020-01-03",6094.45,6094.45,5899.94,5964.78,292400],["2020-01-06",5899.94,5964.78,5770.27,5770.27,605500],["2020-01-07",5835.11,5835.11,5770.27,5770.27,420200],["2020-01-08",6029.61,6029.61,5640.6,5640.6,572300],["2020-01-09",5770.27,5770.27,5640.6,5770.27,525500],["2020-01-10",5705.44,5770.27,5705.44,5770.27,135000],["2020-01-13",5770.27,5770.27,5640.6,5640.6,195900],["2020-01-14",5705.44,5770.27,5705.44,5770.27,1395000],["2020-01-15",5770.27,5835.11,5705.44,5835.11,544200],["2020-01-16",5835.11,5899.94,5705.44,5705.44,410900],["2020-01-17",5835.11,5835.11,5705.44,5705.44,120300],["2020-01-20",5770.27,5770.27,5705.44,5770.27,126900],["2020-01-21",5770.27,5899.94,5770.27,5899.94,219000],["2020-01-22",5899.94,6029.61,5835.11,5899.94,351300],["2020-01-30",5835.11,5835.11,5640.6,5640.6,512300],["2020-01-31",5640.6,5705.44,5446.1,5446.1,483000],["2020-02-03",5381.27,5446.1,4927.42,5446.1,972700],["2020-02-04",5381.27,5446.1,5251.6,5316.43,484700],["2020-02-05",5316.43,5446.1,5251.6,5446.1,393900],["2020-02-06",5446.1,5446.1,5316.43,5381.27,678600],["2020-02-07",5446.1,5640.6,5381.27,5510.94,817000],["2020-02-10",5510.94,5575.77,5381.27,5575.77,224900],["2020-02-11",5510.94,5640.6,5446.1,5446.1,370100],["2020-02-12",5510.94,5640.6,5446.1,5575.77,314700],["2020-02-13",5510.94,5575.77,5446.1,5510.94,306200],["2020-02-14",5575.77,5575.77,5446.1,5510.94,80000],["2020-02-17",5575.77,5899.94,5510.94,5705.44,1552300],["2020-02-18",5770.27,5770.27,5640.6,5705.44,290200],["2020-02-19",5705.44,5770.27,5640.6,5705.44,121400],["2020-02-20",5705.44,5705.44,5510.94,5640.6,784400],["2020-02-21",5640.6,5640.6,5510.94,5510.94,730600],["2020-02-24",5510.94,5575.77,5121.93,5121.93,1057200],["2020-02-25",5121.93,5316.43,5057.09,5316.43,409400],["2020-02-26",5186.76,5316.43,5121.93,5251.6,534900],["2020-02-27",5251.6,5381.27,5186.76,5316.43,348000],["2020-02-28",5186.76,5251.6,5121.93,5251.6,349900],["2020-03-02",5251.6,5316.43,5186.76,5251.6,132500],["2020-03-03",5316.43,5381.27,5251.6,5251.6,246000],["2020-03-04",5316.43,5316.43,5121.93,5316.43,342000],["2020-03-05",5316.43,5510.94,5251.6,5446.1,912100],["2020-03-06",5446.1,5446.1,5316.43,5381.27,296300],["2020-03-09",5251.6,5316.43,4862.59,4862.59,1408000],["2020-03-10",4862.59,4927.42,4473.58,4862.59,849100],["2020-03-11",4992.26,5057.09,4668.09,4927.42,753900],["2020-03-12",4927.42,4927.42,4473.58,4473.58,2652000],["2020-03-13",4084.58,4538.42,4084.58,4538.42,866400],["2020-03-16",4538.42,4603.25,4408.75,4538.42,290133],["2020-03-17",4473.58,4538.42,4343.91,4538.42,324600],["2020-03-18",4668.09,4668.09,4473.58,4538.42,286500],["2020-03-19",4668.09,4668.09,4343.91,4473.58,355700],["2020-03-20",4473.58,4473.58,4343.91,4473.58,198700],["2020-03-23",4149.41,4473.58,4084.58,4214.24,1191500],["2020-03-24",4279.08,4279.08,4084.58,4149.41,334300],["2020-03-25",4408.75,4408.75,4084.58,4279.08,1189300],["2020-03-26",4279.08,4279.08,4084.58,4084.58,276700],["2020-03-27",4149.41,4149.41,3890.07,4019.74,513700],["2020-03-30",4019.74,4019.74,3630.73,3890.07,1505600],["2020-03-31",3890.07,4019.74,3630.73,3825.24,455400],["2020-04-01",3954.91,3954.91,3760.4,3954.91,453500],["2020-04-03",3954.91,4019.74,3890.07,4019.74,1408900],["2020-04-06",4084.58,4343.91,4019.74,4343.91,1005900],["2020-04-07",4408.75,4408.75,4149.41,4343.91,918100],["2020-04-08",4343.91,4343.91,4084.58,4343.91,660700],["2020-04-09",4343.91,4408.75,4214.24,4279.08,1203500],["2020-04-10",4279.08,4279.08,4149.41,4279.08,549900],["2020-04-13",4279.08,4408.75,4149.41,4408.75,1422300],["2020-04-14",4408.75,4408.75,4279.08,4343.91,493900],["2020-04-15",4343.91,4538.42,4279.08,4473.58,1192500],["2020-04-16",4473.58,4473.58,4343.91,4343.91,693500],["2020-04-17",4343.91,4668.09,4343.91,4603.25,2277600],["2020-04-20",4603.25,4797.76,4603.25,4603.25,764000],["2020-04-21",4668.09,4668.09,4343.91,4473.58,1006700],["2020-04-22",4408.75,4473.58,4214.24,4473.58,1071000],["2020-04-23",4473.58,4538.42,4408.75,4408.75,439700],["2020-04-24",4408.75,4538.42,4343.91,4538.42,1497000],["2020-04-27",4538.42,4538.42,4408.75,4538.42,494700],["2020-04-28",4538.42,4538.42,4408.75,4538.42,441900],["2020-04-29",4538.42,4538.42,4408.75,4408.75,286400],["2020-05-04",4408.75,4473.58,4279.08,4343.91,732500],["2020-05-05",4408.75,4408.75,4279.08,4343.91,83900],["2020-05-06",4279.08,4408.75,4214.24,4408.75,713700],["2020-05-07",4408.75,4603.25,4343.91,4538.42,1848600],["2020-05-08",4538.42,4603.25,4473.58,4538.42,1070200],["2020-05-11",4538.42,4668.09,4473.58,4668.09,1277900],["2020-05-12",4603.25,4668.09,4538.42,4603.25,814200],["2020-05-13",4603.25,4992.26,4538.42,4992.26,2223800],["2020-05-14",4992.26,4992.26,4862.59,4862.59,883300],["2020-05-15",4862.59,4927.42,4797.76,4862.59,976700],["2020-05-18",4862.59,4927.42,4732.92,4862.59,493900],["2020-05-19",4862.59,4927.42,4797.76,4927.42,1014700],["2020-05-20",4927.42,4927.42,4797.76,4862.59,2975900],["2020-05-21",4862.59,4992.26,4862.59,4992.26,2719800],["2020-05-22",4992.26,5057.09,4927.42,4992.26,893600],["2020-05-25",4992.26,4992.26,4862.59,4927.42,334100],["2020-05-26",4927.42,4992.26,4862.59,4992.26,1376400],["2020-05-27",4992.26,4992.26,4797.76,4797.76,768000],["2020-05-28",4797.76,4862.59,4797.76,4797.76,270400],["2020-05-29",4797.76,4927.42,4797.76,4927.42,2131300],["2020-06-01",4927.42,5057.09,4862.59,4992.26,1987800],["2020-06-02",4992.26,5057.09,4927.42,4992.26,617400],["2020-06-03",4992.26,4992.26,4927.42,4927.42,328900],["2020-06-04",4992.26,5057.09,4927.42,4992.26,1742600],["2020-06-05",5057.09,5121.93,4927.42,5121.93,2067700],["2020-06-08",5121.93,5575.77,5121.93,5575.77,4804900],["2020-06-09",5575.77,6094.45,5446.1,6094.45,4526450],["2020-06-10",6159.28,6677.96,5964.78,6677.96,5182321],["2020-06-11",6677.96,6677.96,6029.61,6224.12,4373600],["2020-06-12",6224.12,6288.95,5640.6,6288.95,3448900],["2020-06-15",6353.78,6353.78,5835.11,6029.61,3444500],["2020-06-16",5964.78,6159.28,5899.94,5964.78,2002850],["2020-06-17",6029.61,6029.61,5575.77,5964.78,2306700],["2020-06-18",5899.94,5899.94,5705.44,5770.27,1063700],["2020-06-19",5770.27,6224.12,5705.44,6029.61,4310400],["2020-06-22",6094.45,6288.95,6029.61,6029.61,3750100],["2020-06-23",6029.61,6094.45,5770.27,5964.78,2880400],["2020-06-24",5964.78,5964.78,5446.1,5510.94,3430600],["2020-06-25",5510.94,5575.77,5186.76,5510.94,2006900],["2020-06-26",5510.94,5640.6,5251.6,5251.6,1077600],["2020-06-29",5251.6,5251.6,4862.59,4992.26,3199800],["2020-06-30",4992.26,5186.76,4538.42,4732.92,2555100],["2020-07-01",4797.76,5186.76,4668.09,5186.76,2267600],["2020-07-02",5186.76,5186.76,4992.26,5057.09,1262900],["2020-07-03",5057.09,5121.93,4927.42,5057.09,953800],["2020-07-06",5121.93,5121.93,4992.26,5121.93,706800],["2020-07-07",5121.93,5251.6,5057.09,5057.09,1485700],["2020-07-08",5057.09,5121.93,4992.26,5057.09,463800],["2020-07-09",5121.93,5510.94,5057.09,5510.94,3349900],["2020-07-10",5510.94,5510.94,5186.76,5186.76,1704100],["2020-07-13",5186.76,5446.1,5186.76,5186.76,1002000],["2020-07-14",5186.76,5316.43,5186.76,5186.76,1695100],["2020-07-15",5186.76,5381.27,5186.76,5316.43,1751800],["2020-07-16",5316.43,5381.27,5251.6,5251.6,653166],["2020-07-17",5251.6,5316.43,5186.76,5251.6,1045500],["2020-07-20",5251.6,5251.6,5057.09,5186.76,1638500],["2020-07-21",5186.76,5186.76,5057.09,5057.09,1081000],["2020-07-22",5057.09,5186.76,5057.09,5057.09,1171500],["2020-07-23",5057.09,5057.09,4927.42,4927.42,751100],["2020-07-24",4927.42,4992.26,4538.42,4668.09,3809400],["2020-07-27",4538.42,4668.09,4214.24,4214.24,3872300],["2020-07-28",4214.24,4603.25,4149.41,4538.42,2351300],["2020-07-29",4343.91,4473.58,4214.24,4473.58,2054800],["2020-07-30",4473.58,4473.58,4343.91,4408.75,1111300],["2020-07-31",4279.08,4408.75,4084.58,4408.75,1577100],["2020-08-03",4343.91,4538.42,4279.08,4473.58,3148500],["2020-08-04",4473.58,4732.92,4473.58,4603.25,1660200],["2020-08-05",4603.25,4668.09,4538.42,4668.09,1661400],["2020-08-06",4668.09,4668.09,4473.58,4538.42,1653900],["2020-08-07",4538.42,4538.42,4408.75,4473.58,1170700],["2020-08-10",4538.42,4603.25,4473.58,4538.42,1577700],["2020-08-11",4603.25,4603.25,4408.75,4473.58,1172100],["2020-08-12",4538.42,4538.42,4408.75,4473.58,1085100],["2020-08-13",4538.42,4603.25,4408.75,4538.42,3202300],["2020-08-14",4538.42,4538.42,4408.75,4473.58,1509000],["2020-08-17",4473.58,4473.58,4343.91,4408.75,618000],["2020-08-18",4408.75,4473.58,4408.75,4473.58,938600],["2020-08-19",4473.58,4473.58,4408.75,4473.58,973400],["2020-08-20",4473.58,4473.58,4408.75,4473.58,1133800],["2020-08-21",4473.58,4603.25,4408.75,4538.42,2083900],["2020-08-24",4538.42,4732.92,4538.42,4603.25,2427000],["2020-08-25",4668.09,4992.26,4603.25,4862.59,4672900],["2020-08-26",4862.59,4927.42,4732.92,4797.76,1539500],["2020-08-27",4797.76,4862.59,4732.92,4732.92,1142900],["2020-08-28",4797.76,4862.59,4732.92,4797.76,1290000],["2020-08-31",4797.76,4862.59,4603.25,4668.09,2439900],["2020-09-01",4668.09,4732.92,4603.25,4668.09,2862900],["2020-09-03",4732.92,4797.76,4603.25,4603.25,1088700],["2020-09-04",4603.25,4668.09,4538.42,4603.25,1918400],["2020-09-07",4603.25,4797.76,4603.25,4603.25,2581300],["2020-09-08",4603.25,4732.92,4603.25,4668.09,1125200],["2020-09-09",4603.25,4668.09,4538.42,4668.09,629300],["2020-09-10",4732.92,4732.92,4603.25,4603.25,1578500],["2020-09-11",4603.25,4668.09,4538.42,4538.42,1660200],["2020-09-14",4603.25,4732.92,4538.42,4668.09,2229400],["2020-09-15",4732.92,4732.92,4603.25,4603.25,1047600],["2020-09-16",4603.25,4668.09,4538.42,4668.09,1125860],["2020-09-17",4668.09,4668.09,4538.42,4603.25,2233400],["2020-09-18",4603.25,4862.59,4603.25,4732.92,3468600],["2020-09-21",4732.92,4927.42,4668.09,4732.92,2978500],["2020-09-22",4732.92,4862.59,4668.09,4732.92,1556900],["2020-09-23",4797.76,4862.59,4732.92,4732.92,916600],["2020-09-24",4732.92,4797.76,4668.09,4668.09,1885000],["2020-09-25",4668.09,4732.92,4603.25,4603.25,1535300],["2020-09-28",4668.09,4992.26,4668.09,4797.76,4225800],["2020-09-29",4797.76,4992.26,4732.92,4732.92,2542300],["2020-09-30",4732.92,4797.76,4668.09,4732.92,1413100],["2020-10-01",4732.92,4862.59,4732.92,4797.76,1215300],["2020-10-02",4797.76,4862.59,4603.25,4797.76,2796800],["2020-10-05",4797.76,5121.93,4797.76,4992.26,5834000],["2020-10-06",5057.09,5057.09,4927.42,4927.42,2339100],["2020-10-07",4927.42,4992.26,4862.59,4862.59,1770200],["2020-10-08",4927.42,4927.42,4797.76,4862.59,2040400],["2020-10-09",4862.59,4927.42,4797.76,4927.42,1123366],["2020-10-12",4927.42,4927.42,4732.92,4797.76,1545900],["2020-10-13",4797.76,4797.76,4732.92,4797.76,668900],["2020-10-14",4797.76,4797.76,4732.92,4732.92,1498500],["2020-10-15",4732.92,4797.76,4668.09,4732.92,1666200],["2020-10-16",4732.92,4862.59,4668.09,4797.76,1620000],["2020-10-19",4797.76,4992.26,4797.76,4862.59,4101600],["2020-10-20",4862.59,4927.42,4797.76,4862.59,1695100],["2020-10-21",4862.59,4927.42,4797.76,4797.76,1452700],["2020-10-22",4797.76,4862.59,4668.09,4797.76,2630200],["2020-10-23",4797.76,4862.59,4732.92,4797.76,1508600],["2020-10-26",4797.76,4797.76,4668.09,4668.09,1820400],["2020-10-27",4668.09,4668.09,4538.42,4538.42,1934400],["2020-10-28",4538.42,4603.25,4408.75,4538.42,2125400],["2020-10-29",4473.58,4538.42,4408.75,4473.58,823400],["2020-10-30",4473.58,4538.42,4408.75,4408.75,714400],["2020-11-02",4408.75,4603.25,4343.91,4538.42,968500],["2020-11-03",4538.42,4538.42,4473.58,4538.42,321800],["2020-11-04",4473.58,4603.25,4473.58,4538.42,1807600],["2020-11-05",4538.42,4603.25,4473.58,4538.42,358600],["2020-11-06",4538.42,4538.42,4473.58,4473.58,712600],["2020-11-09",4473.58,4603.25,4473.58,4538.42,501200],["2020-11-10",4603.25,4732.92,4538.42,4732.92,1969350],["2020-11-11",4732.92,4732.92,4603.25,4668.09,505100],["2020-11-12",4668.09,4668.09,4603.25,4668.09,274700],["2020-11-13",4668.09,4668.09,4603.25,4603.25,635000],["2020-11-16",4603.25,4668.09,4538.42,4538.42,911200],["2020-11-17",4538.42,4603.25,4538.42,4603.25,404600],["2020-11-18",4603.25,4732.92,4538.42,4732.92,1293000],["2020-11-19",4732.92,4732.92,4603.25,4668.09,1698600],["2020-11-20",4668.09,4732.92,4603.25,4668.09,1266700],["2020-11-23",4668.09,4732.92,4668.09,4668.09,1334400],["2020-11-24",4668.09,4732.92,4603.25,4668.09,2117800],["2020-11-25",4732.92,4732.92,4668.09,4732.92,2329600],["2020-11-26",4732.92,4927.42,4668.09,4862.59,4359000],["2020-11-27",4862.59,4862.59,4732.92,4732.92,680500],["2020-11-30",4732.92,4797.76,4732.92,4732.92,1647700],["2020-12-01",4732.92,4732.92,4603.25,4668.09,2385300],["2020-12-02",4668.09,4862.59,4668.09,4797.76,1747700],["2020-12-03",4797.76,4797.76,4668.09,4732.92,1781666],["2020-12-04",4732.92,5186.76,4732.92,5057.09,6869900],["2020-12-07",5057.09,5316.43,5057.09,5121.93,5396700],["2020-12-08",5186.76,5186.76,4992.26,5057.09,2548500],["2020-12-09",5057.09,5251.6,4992.26,5121.93,4790000],["2020-12-10",5186.76,5575.77,5186.76,5381.27,10118000],["2020-12-11",5381.27,5446.1,5316.43,5381.27,2862500],["2020-12-14",5381.27,5446.1,5316.43,5381.27,3913000],["2020-12-15",5381.27,5640.6,5251.6,5446.1,6130600],["2020-12-16",5446.1,5575.77,5446.1,5510.94,4322900],["2020-12-17",5510.94,6029.61,5446.1,6029.61,10011700],["2020-12-18",6159.28,6613.12,5964.78,6224.12,6978300],["2020-12-21",6288.95,6613.12,6224.12,6483.45,10637102],["2020-12-22",6483.45,6872.46,6353.78,6872.46,9872683],["2020-12-23",6872.46,7520.81,6613.12,7520.81,12067800],["2020-12-24",7585.64,8169.15,7455.97,8104.32,8210629],["2020-12-25",8039.48,8363.65,7780.14,8039.48,7012400],["2020-12-28",8039.48,8104.32,7780.14,7974.65,4572500],["2020-12-29",7974.65,8298.82,7974.65,8104.32,4234766],["2020-12-30",8104.32,8493.32,7974.65,7974.65,3727200],["2020-12-31",7974.65,8169.15,7974.65,8104.32,2723900],["2021-01-04",8104.32,8882.33,8104.32,8752.66,6542300],["2021-01-05",8882.33,9271.34,8687.83,8947.17,3800300],["2021-01-06",8947.17,9076.83,8622.99,8817.5,4435100],["2021-01-07",8817.5,8817.5,7974.65,7974.65,11019500],["2021-01-08",7974.65,8363.65,7196.63,7974.65,6892000],["2021-01-11",8039.48,8233.99,7780.14,7844.98,3330100],["2021-01-12",7844.98,7974.65,7520.81,7844.98,4716100],["2021-01-13",7844.98,8104.32,7650.47,7780.14,3960100],["2021-01-14",7715.31,7780.14,7520.81,7715.31,3598000],["2021-01-15",7780.14,8039.48,7585.64,7844.98,5145600],["2021-01-18",7909.81,8104.32,7715.31,7780.14,3713100],["2021-01-19",7780.14,7844.98,7002.13,7002.13,8021100],["2021-01-20",6548.29,7066.96,6353.78,6742.79,6514300],["2021-01-21",6807.63,7391.14,6613.12,7391.14,3650400],["2021-01-22",7455.97,7715.31,7326.3,7455.97,5900600],["2021-01-25",7455.97,7780.14,7196.63,7455.97,5620310],["2021-01-26",7455.97,7520.81,6937.3,7196.63,4884000],["2021-01-27",7131.8,7261.47,6483.45,6483.45,3847800],["2021-01-28",6418.62,6418.62,5835.11,5835.11,4771500],["2021-01-29",5316.43,6418.62,5251.6,6353.78,4431000],["2021-02-01",6288.95,6288.95,5770.27,5770.27,4805700],["2021-02-02",5316.43,5770.27,5251.6,5770.27,4131900],["2021-02-03",5770.27,6288.95,5510.94,6288.95,5853600],["2021-02-04",6288.95,6548.29,6224.12,6288.95,1322600],["2021-02-05",6224.12,6418.62,6094.45,6224.12,1611400],["2021-02-08",6288.95,6288.95,5770.27,5770.27,3759400],["2021-02-09",5251.6,6288.95,5251.6,6029.61,1108966],["2021-02-17",6029.61,6353.78,6029.61,6353.78,2018700],["2021-02-18",6353.78,6937.3,6159.28,6937.3,7710100],["2021-02-19",7002.13,7520.81,6937.3,7261.47,5262575],["2021-02-22",7261.47,7391.14,6872.46,7002.13,3839405],["2021-02-23",7196.63,7585.64,6872.46,7261.47,6012400],["2021-02-24",7455.97,7455.97,6872.46,6937.3,5582400],["2021-02-25",6937.3,7066.96,6807.63,6872.46,3808200],["2021-02-26",6872.46,7196.63,6613.12,7002.13,2873100],["2021-03-01",6937.3,7326.3,6937.3,7131.8,5527067],["2021-03-02",7261.47,7326.3,7066.96,7131.8,2755800],["2021-03-03",7131.8,7391.14,6937.3,7326.3,7067000],["2021-03-04",7326.3,7455.97,6937.3,7131.8,5307500],["2021-03-05",7326.3,7844.98,6937.3,7844.98,13570800],["2021-03-08",8104.32,8428.49,7844.98,8104.32,8689200],["2021-03-09",8104.32,8104.32,7715.31,7715.31,5988200],["2021-03-10",7715.31,7844.98,7585.64,7715.31,5464400],["2021-03-11",7780.14,7974.65,7715.31,7844.98,3972100],["2021-03-12",7844.98,7974.65,7715.31,7780.14,2997000],["2021-03-15",7780.14,8169.15,7780.14,7909.81,5298613],["2021-03-16",7909.81,7974.65,7715.31,7909.81,3862866],["2021-03-17",7909.81,8298.82,7844.98,8104.32,6622046],["2021-03-18",8104.32,8428.49,7974.65,8039.48,3083900],["2021-03-19",8039.48,8039.48,7780.14,7844.98,5002666],["2021-03-22",7844.98,7974.65,7780.14,7844.98,4007190],["2021-03-23",7909.81,8169.15,7780.14,7974.65,6566100],["2021-03-24",7909.81,8298.82,7780.14,8233.99,9256410],["2021-03-25",8233.99,8298.82,7844.98,7844.98,4188400],["2021-03-26",7844.98,8039.48,7391.14,7909.81,7306800],["2021-03-29",7909.81,8104.32,7844.98,7974.65,4221000],["2021-03-30",7974.65,8169.15,7909.81,7974.65,4547900],["2021-03-31",7974.65,8104.32,7780.14,7844.98,5029400],["2021-04-01",7844.98,8428.49,7844.98,8233.99,11795400],["2021-04-02",8298.82,8363.65,8104.32,8169.15,3925400],["2021-04-05",8233.99,8493.32,8169.15,8298.82,5813000],["2021-04-06",8169.15,8882.33,8169.15,8752.66,13980400],["2021-04-07",8752.66,8882.33,8558.16,8622.99,4993910],["2021-04-08",8622.99,8882.33,8428.49,8428.49,7563000],["2021-04-09",8428.49,8558.16,8298.82,8428.49,5664600],["2021-04-12",8428.49,8622.99,8363.65,8622.99,5345700],["2021-04-13",8558.16,8687.83,8039.48,8104.32,9421300],["2021-04-14",8104.32,8298.82,7974.65,8104.32,5132800],["2021-04-15",8104.32,8233.99,7844.98,7844.98,5704100],["2021-04-16",7780.14,7909.81,7196.63,7391.14,13825000],["2021-04-19",7391.14,7391.14,6742.79,7066.96,9128000],["2021-04-20",7066.96,7391.14,7002.13,7131.8,3700300],["2021-04-22",7131.8,7196.63,6418.62,6418.62,5804300],["2021-04-23",6418.62,6677.96,6159.28,6613.12,4956300],["2021-04-26",6613.12,6677.96,6094.45,6159.28,3766900],["2021-04-27",6094.45,6224.12,5899.94,6224.12,2954300],["2021-04-28",6288.95,6418.62,6094.45,6353.78,1860100],["2021-04-29",6353.78,6937.3,6353.78,6742.79,4291500],["2021-05-04",6807.63,6807.63,6159.28,6418.62,2106800],["2021-05-05",6418.62,6807.63,6418.62,6548.29,2912100],["2021-05-06",6548.29,6613.12,6288.95,6353.78,2479400],["2021-05-07",6353.78,6418.62,6029.61,6159.28,3314500],["2021-05-10",6159.28,6224.12,6029.61,6094.45,2637400],["2021-05-11",6094.45,6353.78,6094.45,6224.12,2651400],["2021-05-12",6224.12,6418.62,6159.28,6418.62,1587700],["2021-05-13",6418.62,6548.29,6288.95,6353.78,1969300],["2021-05-14",6353.78,6742.79,6224.12,6418.62,3554200],["2021-05-17",6483.45,6548.29,6288.95,6288.95,1385100],["2021-05-18",6288.95,6353.78,6094.45,6224.12,2577500],["2021-05-19",6094.45,6224.12,6029.61,6094.45,2194900],["2021-05-20",6094.45,6159.28,5899.94,5899.94,3568800],["2021-05-21",5835.11,6159.28,5705.44,6029.61,2645800],["2021-05-24",6029.61,6483.45,5964.78,6418.62,3688900],["2021-05-25",6483.45,6548.29,6224.12,6288.95,1870400],["2021-05-26",6288.95,6288.95,6094.45,6159.28,2166200],["2021-05-27",6224.12,6288.95,6029.61,6094.45,2447100],["2021-05-28",6094.45,6224.12,6029.61,6159.28,4152700],["2021-05-31",6159.28,6677.96,6094.45,6548.29,7646100],["2021-06-01",6418.62,7002.13,6418.62,6807.63,5852700],["2021-06-02",6807.63,6937.3,6548.29,6742.79,5172400],["2021-06-03",6224.12,6937.3,6224.12,6742.79,8809600],["2021-06-04",6807.63,7196.63,6677.96,7002.13,8909700],["2021-06-07",7002.13,7585.64,7002.13,7326.3,7365000],["2021-06-08",7326.3,7715.31,6613.12,6613.12,10457100],["2021-06-09",6613.12,6937.3,6483.45,6742.79,4178900],["2021-06-10",6742.79,7002.13,6613.12,6677.96,3879200],["2021-06-11",6677.96,6872.46,6483.45,6742.79,2047400],["2021-06-14",6807.63,6937.3,6613.12,6742.79,3627250],["2021-06-15",6224.12,6872.46,6224.12,6613.12,2384500],["2021-06-16",6613.12,6872.46,6548.29,6742.79,3892200],["2021-06-17",6742.79,6742.79,6548.29,6742.79,2535100],["2021-06-18",6677.96,7131.8,6677.96,7002.13,7247100],["2021-06-21",7002.13,7131.8,6872.46,7002.13,3855900],["2021-06-22",7002.13,7326.3,6937.3,7131.8,6901600],["2021-06-23",7131.8,7196.63,6807.63,6807.63,2949700],["2021-06-24",6872.46,6937.3,6677.96,6677.96,2529400],["2021-06-25",6677.96,6872.46,6548.29,6677.96,3217600],["2021-06-28",6677.96,6807.63,6613.12,6677.96,2514400],["2021-06-29",6483.45,6807.63,6159.28,6548.29,3013800],["2021-06-30",6548.29,6613.12,6353.78,6418.62,4335500],["2021-07-01",6418.62,6483.45,6288.95,6483.45,4077800],["2021-07-02",6483.45,6613.12,6288.95,6353.78,4402800],["2021-07-05",6483.45,6483.45,6094.45,6094.45,4093800],["2021-07-06",6094.45,6224.12,5899.94,5899.94,4363303],["2021-07-07",5899.94,5964.78,5575.77,5770.27,2936500],["2021-07-08",5770.27,5964.78,5770.27,5835.11,1661100],["2021-07-09",5835.11,5835.11,5446.1,5510.94,2199300],["2021-07-12",5510.94,5575.77,4992.26,5121.93,4650400],["2021-07-13",5121.93,5316.43,5121.93,5316.43,1908900],["2021-07-14",5316.43,5381.27,5121.93,5251.6,1454100],["2021-07-15",5251.6,5446.1,5186.76,5446.1,2006700],["2021-07-16",5446.1,5446.1,5316.43,5316.43,1060500],["2021-07-19",5381.27,5381.27,4992.26,4992.26,2005400],["2021-07-20",4992.26,5251.6,4992.26,5251.6,2127650],["2021-07-21",5251.6,5316.43,5121.93,5121.93,1038700],["2021-07-22",5121.93,5575.77,5121.93,5575.77,4199300],["2021-07-23",5835.11,5899.94,5510.94,5575.77,3718400],["2021-07-26",5575.77,5640.6,5446.1,5575.77,1674020],["2021-07-27",5575.77,5640.6,5446.1,5640.6,3134200],["2021-07-28",5640.6,5640.6,5510.94,5510.94,1150600],["2021-07-29",5510.94,5640.6,5510.94,5575.77,2259300],["2021-07-30",5575.77,5640.6,5510.94,5575.77,2109800],["2021-08-02",5510.94,5510.94,5316.43,5381.27,3007300],["2021-08-03",5381.27,5705.44,5316.43,5575.77,3164300],["2021-08-04",5575.77,5575.77,5446.1,5446.1,1850100],["2021-08-05",5510.94,5705.44,5381.27,5640.6,3460700],["2021-08-06",5640.6,6029.61,5640.6,5835.11,7417300],["2021-08-09",5835.11,6094.45,5770.27,6029.61,3248000],["2021-08-10",6029.61,6094.45,5835.11,5899.94,2751300],["2021-08-11",5899.94,6029.61,5835.11,5835.11,3843197],["2021-08-12",5835.11,6288.95,5835.11,6159.28,5608100],["2021-08-13",6159.28,6159.28,5899.94,6094.45,2285500],["2021-08-16",6094.45,6288.95,6029.61,6224.12,4250800],["2021-08-17",6224.12,6353.78,6094.45,6159.28,2917100],["2021-08-18",6159.28,6224.12,6094.45,6094.45,2164100],["2021-08-19",6094.45,6094.45,5964.78,6029.61,2609100],["2021-08-20",6029.61,6029.61,5640.6,5705.44,5869200],["2021-08-23",5705.44,5770.27,5510.94,5510.94,2366000],["2021-08-24",5510.94,5640.6,5446.1,5575.77,2061800],["2021-08-25",5640.6,5640.6,5381.27,5575.77,1653400],["2021-08-26",5575.77,5640.6,5510.94,5575.77,1052100],["2021-08-27",5510.94,5835.11,5446.1,5835.11,2800200],["2021-08-30",5835.11,5964.78,5705.44,5835.11,2651500],["2021-08-31",5835.11,6159.28,5770.27,6029.61,3580600],["2021-09-01",6029.61,6094.45,5899.94,6029.61,2139200],["2021-09-06",6029.61,6613.12,6029.61,6548.29,13854900],["2021-09-07",6613.12,6677.96,6224.12,6288.95,4743500],["2021-09-08",6224.12,6418.62,6159.28,6224.12,2595500],["2021-09-09",6224.12,6807.63,6224.12,6807.63,12543400],["2021-09-10",6807.63,7196.63,6807.63,6807.63,7203400],["2021-09-13",6807.63,6937.3,6548.29,6613.12,6811400],["2021-09-14",6613.12,6807.63,6483.45,6742.79,4858200],["2021-09-15",6742.79,7131.8,6677.96,6807.63,5280610],["2021-09-16",6807.63,6937.3,6742.79,6937.3,3333300],["2021-09-17",6872.46,7455.97,6872.46,7131.8,11967700],["2021-09-20",7196.63,7391.14,6937.3,6937.3,6096600],["2021-09-21",6937.3,6937.3,6548.29,6807.63,7493800],["2021-09-22",6742.79,7196.63,6613.12,7196.63,8516800],["2021-09-23",7196.63,7455.97,6807.63,6937.3,4087400],["2021-09-24",6937.3,7002.13,6677.96,6742.79,3330300],["2021-09-27",6742.79,6807.63,6288.95,6288.95,6933500],["2021-09-28",6288.95,6483.45,6094.45,6483.45,3988900],["2021-09-29",6483.45,6613.12,6288.95,6483.45,2096400],["2021-09-30",6483.45,6742.79,6418.62,6677.96,2017100],["2021-10-01",6613.12,6677.96,6483.45,6483.45,2701200],["2021-10-04",6548.29,6742.79,6483.45,6613.12,3378500],["2021-10-05",6677.96,7002.13,6548.29,7002.13,7394700],["2021-10-06",7002.13,7196.63,6872.46,7002.13,5902400],["2021-10-07",7002.13,7326.3,7002.13,7261.47,7906400],["2021-10-08",7261.47,7326.3,6937.3,7002.13,6302600],["2021-10-11",6418.62,7131.8,6418.62,7002.13,2206600],["2021-10-12",7002.13,7066.96,6872.46,7002.13,2642200],["2021-10-13",6807.63,7261.47,6807.63,7002.13,4058300],["2021-10-14",7002.13,7455.97,7002.13,7261.47,8734100],["2021-10-15",7261.47,7391.14,7131.8,7261.47,2950200],["2021-10-18",7261.47,7391.14,7131.8,7131.8,3754800],["2021-10-19",7066.96,7196.63,7002.13,7066.96,3691700],["2021-10-20",7131.8,7131.8,6872.46,7002.13,4729400],["2021-10-21",7002.13,7131.8,6872.46,6937.3,2950100],["2021-10-22",7002.13,7520.81,6937.3,7455.97,11584100],["2021-10-25",7455.97,7780.14,7455.97,7520.81,6070300],["2021-10-26",7520.81,7520.81,7326.3,7520.81,3589300],["2021-10-27",7520.81,7650.47,7455.97,7520.81,6318800],["2021-10-28",7520.81,7715.31,7520.81,7650.47,5499400],["2021-10-29",7650.47,8169.15,7520.81,7974.65,12716800],["2021-11-01",8104.32,8169.15,7844.98,7844.98,7688514],["2021-11-02",7844.98,8558.16,7780.14,8428.49,10684100],["2021-11-03",8493.32,8947.17,7650.47,7780.14,15847300],["2021-11-04",7780.14,8169.15,7715.31,8039.48,6593400],["2021-11-05",8104.32,8233.99,7974.65,8104.32,3712110],["2021-11-08",8104.32,8882.33,8104.32,8882.33,13381800],["2021-11-09",8947.17,9725.18,8947.17,9725.18,17020900],["2021-11-10",9725.18,10697.7,9725.18,10697.7,6425300],["2021-11-11",11735.05,11735.05,11346.04,11735.05,13160100],["2021-11-12",12902.07,12902.07,12642.73,12902.07,4461300],["2021-11-15",14133.93,14133.93,14133.93,14133.93,3042400],["2021-11-16",15495.45,15495.45,14133.93,15495.45,19566500],["2021-11-17",16986.65,16986.65,15495.45,16986.65,7293700],["2021-11-18",18672.35,18672.35,17181.15,18672.35,3415400],["2021-11-19",20487.71,20487.71,18802.01,20422.88,13199500],["2021-11-22",21719.57,22432.75,18413.01,19061.35,11163500],["2021-11-23",18931.68,20941.55,17505.32,20747.05,5308400],["2021-11-24",20747.05,22821.76,20747.05,22821.76,3523600],["2021-11-25",25090.96,25090.96,23534.94,25090.96,1681100],["2021-11-26",27554.68,27554.68,25933.81,27554.68,5711400],["2021-11-29",29175.54,30212.89,26322.82,29175.54,10760373],["2021-11-30",29175.54,31444.75,26257.99,26257.99,10302100],["2021-12-01",23664.6,27230.5,23664.6,24896.46,6601500],["2021-12-02",24896.46,27360.17,24896.46,27360.17,4923700],["2021-12-03",29823.89,30083.22,26906.33,28203.02,7539600],["2021-12-06",28203.02,28203.02,25415.14,25415.14,5691000],["2021-12-07",24701.96,27619.51,23729.44,27165.67,6100600],["2021-12-08",27230.5,27943.68,25868.98,25868.98,2868500],["2021-12-09",25933.81,26582.16,25155.8,25479.97,2353700],["2021-12-10",25479.97,26517.32,24637.12,24701.96,3541900],["2021-12-13",24961.3,27100.83,23859.11,26582.16,4685050],["2021-12-14",27814.01,27943.68,26387.65,26711.83,3675400],["2021-12-15",26711.83,29370.04,26711.83,29370.04,7807300],["2021-12-16",30148.06,32287.6,29823.89,32222.76,10030000],["2021-12-17",33713.96,35075.48,32546.94,34362.3,8519300],["2021-12-20",34362.3,36631.51,32222.76,36307.34,7669900],["2021-12-21",37733.7,39938.07,35269.99,39938.07,9368900],["2021-12-22",40197.41,43892.98,40132.58,42661.12,11346600],["2021-12-23",42790.79,44735.83,38446.88,38446.88,13355033],["2021-12-24",38446.88,40067.74,36048.0,37604.03,9536300],["2021-12-27",38252.37,41364.43,37474.36,41364.43,8923500],["2021-12-28",42725.96,45449.01,42142.45,45449.01,9850500],["2021-12-29",48625.9,49598.42,44411.66,45902.85,9802500],["2021-12-30",46032.52,47199.54,44281.99,45838.01,5401400],["2021-12-31",46032.52,47134.71,43439.14,45967.68,6623700],["2022-01-04",46032.52,50506.1,46032.52,50506.1,4284500],["2022-01-05",50570.94,55498.36,50570.94,55498.36,6616550],["2022-01-06",55887.37,59258.76,51867.63,56017.04,8921980],["2022-01-07",57054.39,60944.46,54461.01,59971.94,6757600],["2022-01-10",59971.94,64834.53,54007.17,54007.17,9696300],["2022-01-11",54007.17,59388.43,51932.46,59388.43,9342000],["2022-01-12",53488.49,60944.46,53488.49,53488.49,11167300],["2022-01-13",53488.49,55109.35,48172.06,48172.06,5839475],["2022-01-14",43374.3,50570.94,43374.3,46097.35,11437120],["2022-01-17",46356.69,48950.07,41494.1,41494.1,7703800],["2022-01-18",37344.69,41364.43,37344.69,37344.69,3370700],["2022-01-19",33649.12,33778.79,33649.12,33649.12,735900],["2022-01-20",30342.56,36955.68,30342.56,36955.68,11357500],["2022-01-21",40651.25,40651.25,40521.58,40651.25,3555300],["2022-01-24",44670.99,44670.99,36955.68,36955.68,10544600],["2022-01-25",35658.99,40651.25,33584.29,40651.25,7704200],["2022-01-26",43114.96,44670.99,40845.76,44411.66,5967300],["2022-01-27",44411.66,46032.52,40002.91,40197.41,5727600],["2022-01-28",40197.41,41105.09,36307.34,40197.41,6640200],["2022-02-07",40521.58,42207.28,36177.67,36177.67,4892800],["2022-02-08",32935.94,36242.5,32611.77,32611.77,6913200],["2022-02-09",29499.71,35853.5,29370.04,35853.5,9167600],["2022-02-10",37604.03,39419.4,37020.52,39419.4,5509300],["2022-02-11",39484.23,40197.41,35658.99,35983.17,4629900],["2022-02-14",36048.0,39224.89,33065.61,37928.2,5590600],["2022-02-15",38576.55,40391.91,37604.03,39484.23,4229500],["2022-02-16",39678.73,43374.3,39678.73,43374.3,6302100],["2022-02-17",43374.3,47264.37,42142.45,43179.8,6316600],["2022-02-18",43114.96,47329.21,41169.93,46356.69,5754500],["2022-02-21",46551.19,50311.6,46356.69,47718.22,5579800],["2022-02-22",47718.22,47977.55,42985.3,42985.3,14951406],["2022-02-23",41494.1,46421.53,38900.72,45189.67,5502400],["2022-02-24",44735.83,45513.84,40716.09,42012.78,13469600],["2022-02-25",42012.78,44087.48,42012.78,42985.3,3890734],["2022-02-28",43309.47,43763.31,41299.6,42596.29,3739500],["2022-03-01",42661.12,46616.03,42272.12,46551.19,8167600],["2022-03-02",46551.19,47134.71,44800.66,45384.17,5975100],["2022-03-03",45384.17,46486.36,44735.83,45449.01,4214600],["2022-03-04",45449.01,47977.55,44930.33,45838.01,6593600],["2022-03-07",45838.01,46616.03,44930.33,45384.17,4830000],["2022-03-08",45060.0,45384.17,41105.09,41818.27,8912300],["2022-03-09",41688.6,43439.14,40262.24,42207.28,5983500],["2022-03-10",42790.79,44606.16,42790.79,43179.8,3177200],["2022-03-11",43439.14,43439.14,40845.76,41753.44,7536600],["2022-03-14",41753.44,45384.17,40521.58,43503.97,9885100],["2022-03-15",43503.97,45124.83,43503.97,44735.83,3988500],["2022-03-16",44735.83,46680.86,44217.15,44281.99,4306200],["2022-03-17",44735.83,47329.21,44152.32,44411.66,3869900],["2022-03-18",44411.66,46616.03,44281.99,45384.17,7474400],["2022-03-21",45449.01,48561.07,45384.17,48107.22,7637900],["2022-03-22",49663.25,49663.25,47329.21,47458.88,7933800],["2022-03-23",47718.22,48107.22,46680.86,47264.37,6335700],["2022-03-24",47264.37,48625.9,46680.86,47005.04,7022000],["2022-03-25",47005.04,47264.37,46032.52,46032.52,5667000],["2022-03-28",46032.52,46032.52,41429.27,42790.79,13999800],["2022-03-29",42661.12,46551.19,41818.27,45449.01,4256900],["2022-03-30",44735.83,45708.35,41494.1,42725.96,6644900],["2022-03-31",40262.24,43439.14,40262.24,41494.1,3908600],["2022-04-01",41494.1,43439.14,40391.91,43374.3,3786000],["2022-04-04",43439.14,44411.66,42142.45,42142.45,3599600],["2022-04-05",42142.45,43309.47,41234.76,42142.45,2675400],["2022-04-06",40975.42,42466.62,39160.06,40132.58,5460600],["2022-04-07",40132.58,40197.41,36826.01,38057.87,5461500],["2022-04-08",37993.04,39549.07,37928.2,38641.38,2780221],["2022-04-12",38900.72,39160.06,35010.65,35010.65,3508600],["2022-04-13",34945.81,36761.18,33065.61,36631.51,5048700],["2022-04-14",36955.68,37863.37,35658.99,35658.99,2315600],["2022-04-15",35658.99,35658.99,33065.61,33713.96,2752700],["2022-04-18",34362.3,36955.68,30796.4,33713.96,4508200],["2022-04-19",33713.96,35010.65,32871.11,33195.28,2473000],["2022-04-20",33389.78,33584.29,30472.23,30472.23,2767500],["2022-04-21",27814.01,30472.23,27425.01,27425.01,5505700],["2022-04-22",24766.79,27878.85,24701.96,24701.96,6142100],["2022-04-25",24701.96,25933.81,22238.24,22238.24,3856200],["2022-04-26",20747.05,24442.62,20033.87,24442.62,6950700],["2022-04-27",24637.12,26841.5,24507.45,26841.5,4540600],["2022-04-28",27878.85,27878.85,25350.3,25479.97,4462100],["2022-04-29",25479.97,27749.18,24701.96,26711.83,5696500],["2022-05-04",26711.83,26971.17,24637.12,24637.12,3348700],["2022-05-05",24701.96,25868.98,22238.24,23664.6,3333100],["2022-05-06",23664.6,23664.6,21589.9,21589.9,3418500],["2022-05-09",21589.9,21589.9,19450.36,19450.36,6046600],["2022-05-10",19450.36,21395.4,17829.5,21395.4,4429400],["2022-05-11",21395.4,23534.94,21395.4,23534.94,2788000],["2022-05-12",23794.27,24442.62,21200.89,21200.89,6142000],["2022-05-13",21200.89,21654.73,19191.02,19969.04,6598900],["2022-05-16",19450.36,21914.07,19450.36,21914.07,4672200],["2022-05-17",21914.07,24053.61,21525.06,24053.61,3680900],["2022-05-18",24118.45,26063.48,24118.45,24701.96,5163500],["2022-05-19",24831.63,25220.63,22692.09,24766.79,4590600],["2022-05-20",24637.12,26906.33,24637.12,25609.64,4626400],["2022-05-23",25674.48,26841.5,23081.09,23729.44,5278500],["2022-05-24",23729.44,26063.48,22756.92,26063.48,5184400],["2022-05-25",26257.99,28656.86,26193.15,28656.86,7022500],["2022-05-26",28721.7,29175.54,27814.01,28073.35,4574600],["2022-05-27",28073.35,29759.05,27684.35,28462.36,5169700],["2022-05-30",28462.36,29434.88,27943.68,28592.03,3779600],["2022-05-31",28721.7,29110.71,27425.01,28656.86,6138500],["2022-06-01",28656.86,28656.86,26906.33,27554.68,5665000],["2022-06-02",27554.68,28267.86,25933.81,25933.81,6165800],["2022-06-03",25868.98,28138.19,25479.97,27749.18,5690900],["2022-06-06",27749.18,28203.02,25998.65,25998.65,3543100],["2022-06-07",25804.14,25933.81,23988.78,25350.3,5490000],["2022-06-08",25415.14,27554.68,25415.14,26582.16,4178100],["2022-06-09",26711.83,27036.0,26193.15,26193.15,2070800],["2022-06-10",25804.14,26193.15,24701.96,24701.96,3750600],["2022-06-13",24701.96,24701.96,22238.24,22238.24,6021100],["2022-06-14",22043.74,23340.43,20811.89,22303.08,3974800],["2022-06-15",22367.91,22821.76,20098.71,20422.88,4475500],["2022-06-16",20422.88,22043.74,19774.53,20422.88,3561100],["2022-06-17",20422.88,20422.88,18413.01,18413.01,7111600],["2022-06-20",18413.01,19126.19,16597.64,16597.64,5498300],["2022-06-21",15300.95,16792.14,14976.78,14976.78,5682500],["2022-06-22",14004.26,16467.97,14004.26,16467.97,3479100],["2022-06-23",16597.64,18088.83,16597.64,18088.83,3714900],["2022-06-24",18153.67,19255.86,17245.99,17310.82,4879700],["2022-06-27",17245.99,18413.01,16856.98,17634.99,3476000],["2022-06-28",17764.66,19385.53,17634.99,19385.53,6381700],["2022-06-29",19385.53,19904.2,18542.68,18866.85,3184300],["2022-06-30",18866.85,19191.02,16986.65,17051.48,4435600],["2022-07-01",16662.47,18737.18,15625.12,18153.67,6278000],["2022-07-04",18802.01,18931.68,17634.99,17959.17,2382800],["2022-07-05",17959.17,18153.67,16921.81,16986.65,3084500],["2022-07-06",16856.98,18153.67,16208.63,16856.98,4716100],["2022-07-07",17181.15,17570.16,16532.81,17310.82,2449300],["2022-07-08",18153.67,18996.52,17505.32,18931.68,6384700],["2022-07-11",18802.01,19644.86,18153.67,18737.18,6484600],["2022-07-12",18737.18,20033.87,18283.34,19450.36,6967900],["2022-07-13",18866.85,19904.2,18477.84,18672.35,5872900],["2022-07-14",18672.35,19320.69,18153.67,18996.52,4372500],["2022-07-15",19126.19,20293.21,18802.01,19709.7,9798800],["2022-07-18",19904.2,20228.37,18866.85,19126.19,6749200],["2022-07-19",19126.19,20098.71,18672.35,19450.36,4671400],["2022-07-20",19774.53,21330.56,19774.53,21071.22,10184400],["2022-07-21",21006.39,21395.4,20422.88,20552.55,6022200],["2022-07-22",20747.05,20747.05,19839.37,19904.2,4935500],["2022-07-25",19904.2,20422.88,19126.19,19839.37,5718400],["2022-07-26",19904.2,20293.21,19385.53,19450.36,4416800],["2022-07-27",19320.69,19904.2,19126.19,19839.37,3948600],["2022-07-28",20033.87,21589.9,20033.87,20617.38,10064700],["2022-07-29",20747.05,21071.22,20293.21,20358.04,4379500],["2022-08-01",20098.71,21330.56,20098.71,21265.73,7135900],["2022-08-02",21330.56,22303.08,21330.56,21654.73,9209000],["2022-08-03",21265.73,21719.57,21071.22,21589.9,5610700],["2022-08-04",21654.73,22238.24,21071.22,21265.73,7261000],["2022-08-05",21265.73,22692.09,21071.22,22238.24,7457800],["2022-08-08",22238.24,23016.26,22043.74,22303.08,5810400],["2022-08-09",22303.08,22951.42,22108.58,22562.42,5381000],["2022-08-10",22562.42,23988.78,22303.08,23534.94,9836800],["2022-08-11",23664.6,24183.28,22108.58,22367.91,10379600],["2022-08-12",22367.91,22886.59,22043.74,22756.92,4912600],["2022-08-15",22821.76,23145.93,22562.42,22627.25,4240740],["2022-08-16",22367.91,22886.59,22367.91,22756.92,4439000],["2022-08-17",22821.76,23599.77,22627.25,22692.09,7699300],["2022-08-18",22692.09,22821.76,22173.41,22432.75,4266200],["2022-08-19",22432.75,22756.92,22108.58,22238.24,3931800],["2022-08-22",22238.24,22238.24,20617.38,20747.05,9435200],["2022-08-23",20682.22,21914.07,20098.71,21914.07,4643358],["2022-08-24",22043.74,22173.41,21395.4,21589.9,3146900],["2022-08-25",21589.9,22043.74,21460.23,21654.73,3298300],["2022-08-26",21654.73,22173.41,21006.39,21395.4,4711200],["2022-08-29",20747.05,21200.89,19774.53,20747.05,6276800],["2022-08-30",20747.05,21200.89,20228.37,20293.21,3673300],["2022-08-31",20228.37,20682.22,19969.04,20487.71,2798300],["2022-09-05",20487.71,20682.22,20293.21,20293.21,2085600],["2022-09-06",20293.21,21071.22,20098.71,20747.05,3552100],["2022-09-07",20747.05,20876.72,19450.36,19450.36,4167700],["2022-09-08",19450.36,19904.2,19126.19,19255.86,4244300],["2022-09-09",19450.36,19515.19,18024.0,19450.36,5244700],["2022-09-12",19450.36,19839.37,19126.19,19126.19,1929100],["2022-09-13",19255.86,19255.86,18542.68,19061.35,2462700],["2022-09-14",18153.67,19450.36,18153.67,19061.35,4263200],["2022-09-15",19191.02,19320.69,18931.68,18931.68,2051700],["2022-09-16",18931.68,18931.68,17310.82,17310.82,5809900],["2022-09-19",17310.82,18088.83,16403.14,16727.31,4865700],["2022-09-20",16856.98,17310.82,16403.14,17310.82,3165400],["2022-09-21",17310.82,17505.32,16986.65,17181.15,1677100],["2022-09-22",16727.31,17699.83,16727.31,17505.32,2428600],["2022-09-23",17505.32,17634.99,16856.98,17116.32,2551100],["2022-09-26",16792.14,16856.98,15430.62,15495.45,5194400],["2022-09-27",15495.45,15884.46,15106.45,15171.28,2144400],["2022-09-28",14911.94,15625.12,14069.09,15041.61,3122000],["2022-09-29",15041.61,15689.96,14847.11,14847.11,2760700],["2022-09-30",14847.11,14847.11,13420.75,14069.09,5439200],["2022-10-03",14069.09,14198.76,12707.57,12707.57,3783000],["2022-10-04",12966.91,13096.58,11540.55,11540.55,5695100],["2022-10-05",10438.36,12642.73,10438.36,12642.73,4155900],["2022-10-06",12642.73,13096.58,11670.22,11670.22,3440400],["2022-10-07",11605.38,11735.05,10568.03,10697.7,5044600],["2022-10-10",10697.7,11281.21,9725.18,10762.53,3956400],["2022-10-11",10827.37,10892.2,9725.18,9725.18,4504900],["2022-10-12",9141.67,10438.36,9076.83,9725.18,4642600],["2022-10-13",10049.35,10373.53,9854.85,10114.19,3053500],["2022-10-14",10243.86,10697.7,10243.86,10438.36,3675900],["2022-10-17",10503.19,10503.19,9790.01,10049.35,2657200],["2022-10-18",9076.83,11021.87,9076.83,11021.87,6360000],["2022-10-19",11086.71,11281.21,10827.37,10827.37,2878000],["2022-10-20",10827.37,10957.04,10373.53,10568.03,2363000],["2022-10-21",10568.03,10632.86,9530.68,9530.68,5778600],["2022-10-24",9530.68,9854.85,8622.99,8622.99,4313900],["2022-10-25",8622.99,9076.83,7780.14,7780.14,8977500],["2022-10-26",7780.14,8298.82,7002.13,7002.13,9286500],["2022-10-27",6353.78,7650.47,6353.78,7650.47,5333000],["2022-10-28",6937.3,8363.65,6937.3,8233.99,8809800],["2022-10-31",8687.83,8817.5,7585.64,8752.66,8036700],["2022-11-01",8622.99,9401.01,8493.32,9206.5,5416700],["2022-11-02",9271.34,9336.17,8752.66,8817.5,5521600],["2022-11-03",8817.5,9206.5,8363.65,8817.5,5292900],["2022-11-04",7974.65,8817.5,7974.65,7974.65,6970200],["2022-11-07",7196.63,7974.65,7196.63,7196.63,5987600],["2022-11-08",7196.63,7650.47,6483.45,7455.97,7540300],["2022-11-09",7131.8,8169.15,6742.79,7909.81,6044600],["2022-11-10",7780.14,7909.81,7131.8,7131.8,4685700],["2022-11-11",6418.62,7585.64,6418.62,6483.45,10102100],["2022-11-14",6288.95,6548.29,5835.11,5835.11,5493600],["2022-11-15",5835.11,5835.11,5251.6,5251.6,4354500],["2022-11-16",4732.92,5770.27,4732.92,5770.27,11025500],["2022-11-17",6288.95,6288.95,5770.27,6288.95,6980800],["2022-11-18",6288.95,6872.46,5705.44,6872.46,12360000],["2022-11-21",7002.13,7520.81,7002.13,7520.81,4179100],["2022-11-22",8233.99,8233.99,7585.64,8169.15,14972500],["2022-11-23",8039.48,8363.65,7391.14,7455.97,10476800],["2022-11-24",7196.63,8169.15,7066.96,8169.15,10864900],["2022-11-25",8493.32,8947.17,8428.49,8947.17,3774600],["2022-11-28",9076.83,9790.01,9076.83,9790.01,2067600],["2022-11-29",10762.53,10762.53,9790.01,10762.53,22597500],["2022-11-30",11346.04,11799.89,10892.2,11799.89,7663200],["2022-12-01",12837.24,12966.91,12124.06,12966.91,11387100],["2022-12-02",14198.76,14263.6,12188.89,14263.6,17580700],["2022-12-05",15495.45,15689.96,14263.6,15689.96,7123900],["2022-12-06",17245.99,17245.99,14133.93,14133.93,26886800],["2022-12-07",13226.24,14328.43,12772.4,12772.4,19617300],["2022-12-08",11670.22,14004.26,11670.22,14004.26,3528100],["2022-12-09",14004.26,15365.78,14004.26,15365.78,21664300],["2022-12-12",16078.96,16727.31,13874.59,13874.59,13396700],["2022-12-13",13615.25,15106.45,12513.06,15106.45,15682100],["2022-12-14",15560.29,16208.63,14587.77,14652.6,7141400],["2022-12-15",14652.6,15495.45,13744.92,14911.94,9623800],["2022-12-16",15106.45,15430.62,14198.76,15041.61,8943200],["2022-12-19",15041.61,15949.3,14587.77,14587.77,11713900],["2022-12-20",14587.77,14717.44,13161.41,13485.58,14556900],["2022-12-21",13485.58,13939.42,12188.89,12188.89,13947600],["2022-12-22",12188.89,12966.91,11735.05,12772.4,8995000],["2022-12-23",12966.91,12966.91,12188.89,12188.89,4443600],["2022-12-26",12253.73,12318.56,11021.87,11021.87,11947200],["2022-12-27",9984.52,12124.06,9984.52,12124.06,9199600],["2022-12-28",12577.9,13096.58,12318.56,12902.07,9251300],["2022-12-29",12772.4,13096.58,12059.22,12059.22,8486400],["2022-12-30",11994.39,12448.23,11475.71,11540.55,5412700],["2023-01-03",11021.87,12642.73,11021.87,12642.73,5986400],["2023-01-04",12966.91,13809.76,12902.07,13226.24,11014700],["2023-01-05",13226.24,13874.59,12707.57,13615.25,9325400],["2023-01-06",13615.25,13939.42,12966.91,13031.74,6319200],["2023-01-09",13161.41,13615.25,12383.4,12513.06,7444100],["2023-01-10",11281.21,13355.91,11281.21,13096.58,6883300],["2023-01-11",13291.08,13809.76,13031.74,13226.24,7259800],["2023-01-12",13226.24,13420.75,12772.4,12966.91,4625000],["2023-01-13",12966.91,13291.08,12707.57,12772.4,5471300],["2023-01-16",12837.24,12966.91,12448.23,12577.9,3733000],["2023-01-17",12577.9,13291.08,12513.06,13291.08,5934900],["2023-01-18",13550.42,14587.77,13291.08,14587.77,13682600],["2023-01-19",14587.77,15171.28,14198.76,14717.44,8316900],["2023-01-27",14717.44,15365.78,14263.6,14328.43,6835800],["2023-01-30",14393.27,15560.29,14069.09,14782.27,12118800],["2023-01-31",14847.11,15949.3,14652.6,15949.3,12086000],["2023-02-01",15949.3,17181.15,14393.27,14393.27,15015300],["2023-02-02",14393.27,14782.27,13939.42,14652.6,11906100],["2023-02-03",14652.6,15171.28,14393.27,14652.6,8260100],["2023-02-06",14652.6,15041.61,14198.76,14911.94,6805300],["2023-02-07",13939.42,14976.78,13939.42,14069.09,10119200],["2023-02-08",13680.09,14717.44,13355.91,14198.76,9714200],["2023-02-09",13809.76,14393.27,13680.09,13874.59,3521300],["2023-02-10",13874.59,14198.76,13485.58,13744.92,6562300],["2023-02-13",13615.25,13744.92,12513.06,12577.9,11501100],["2023-02-14",12642.73,12966.91,12513.06,12772.4,4226000],["2023-02-15",12772.4,14004.26,12513.06,13680.09,7876100],["2023-02-16",13744.92,13874.59,13420.75,13809.76,5681000],["2023-02-17",13809.76,14587.77,13615.25,13809.76,9007200],["2023-02-20",13680.09,15171.28,13680.09,15171.28,14386200],["2023-02-21",15171.28,15625.12,14782.27,14782.27,10344500],["2023-02-22",14782.27,14911.94,13939.42,13939.42,13420600],["2023-02-23",13939.42,14133.93,12966.91,13939.42,10570000],["2023-02-24",13939.42,14263.6,13420.75,13485.58,3664500],["2023-02-27",13031.74,13485.58,12642.73,12642.73,7446200],["2023-02-28",12707.57,13161.41,12642.73,13096.58,5259000],["2023-03-01",12966.91,13291.08,11994.39,13226.24,8159700],["2023-03-02",12966.91,13485.58,12966.91,13031.74,2692800],["2023-03-03",13031.74,13161.41,12513.06,12513.06,5475800],["2023-03-06",12642.73,13744.92,12642.73,13355.91,7356800],["2023-03-07",13615.25,13615.25,13031.74,13226.24,4695300],["2023-03-08",13096.58,13744.92,12772.4,13550.42,6162000],["2023-03-09",12253.73,13744.92,12253.73,13420.75,4158800],["2023-03-10",13355.91,13420.75,13096.58,13161.41,3926600],["2023-03-13",13096.58,13420.75,12707.57,12966.91,3229100],["2023-03-14",12642.73,13291.08,12642.73,12707.57,6186000],["2023-03-15",12966.91,13874.59,12966.91,13744.92,7699500],["2023-03-16",13680.09,13680.09,13226.24,13355.91,4294500],["2023-03-17",13485.58,13744.92,13226.24,13291.08,4741600],["2023-03-20",13161.41,13744.92,13161.41,13291.08,5024700],["2023-03-21",13355.91,13615.25,13291.08,13615.25,3553500],["2023-03-22",13744.92,14522.94,13615.25,13874.59,11767500],["2023-03-23",13874.59,14069.09,13680.09,14069.09,6481300],["2023-03-24",14133.93,14522.94,14069.09,14069.09,8110100],["2023-03-27",14069.09,14393.27,14004.26,14133.93,5675900],["2023-03-28",14263.6,14458.1,13874.59,13874.59,7470400],["2023-03-29",13874.59,14069.09,13744.92,14069.09,4679500],["2023-03-30",14263.6,14458.1,14069.09,14069.09,7606600],["2023-03-31",14069.09,14393.27,13939.42,14393.27,7440300],["2023-04-03",14717.44,15560.29,14587.77,15495.45,14102000],["2023-04-04",15495.45,15754.79,15300.95,15365.78,8890000],["2023-04-05",15041.61,16208.63,15041.61,15884.46,12406900],["2023-04-06",15560.29,17181.15,15560.29,15884.46,19069200],["2023-04-07",15884.46,16532.81,15754.79,16532.81,12145900],["2023-04-10",16532.81,17245.99,16014.13,16208.63,11774700],["2023-04-11",16208.63,16532.81,15365.78,16467.97,15566000],["2023-04-12",16532.81,16792.14,16208.63,16403.14,6469300],["2023-04-13",16597.64,16727.31,16078.96,16143.8,7869000],["2023-04-14",16208.63,16273.47,14976.78,14976.78,13976100],["2023-04-17",14976.78,15171.28,14782.27,14911.94,5242900],["2023-04-18",15106.45,15754.79,14847.11,15625.12,10043000],["2023-04-19",15689.96,15819.63,15106.45,15171.28,5248200],["2023-04-20",15171.28,15365.78,14911.94,15236.12,4283800],["2023-04-21",15300.95,15495.45,15041.61,15171.28,4433900],["2023-04-24",15236.12,15300.95,14847.11,15171.28,3885100],["2023-04-25",15300.95,15689.96,15106.45,15171.28,6552200],["2023-04-26",15171.28,15560.29,15041.61,15560.29,4430100],["2023-04-27",15754.79,16143.8,15560.29,15819.63,10498300],["2023-04-28",15819.63,16532.81,15819.63,16403.14,10842600],["2023-05-04",16403.14,16792.14,15884.46,16143.8,8306900],["2023-05-05",14587.77,16143.8,14587.77,15884.46,7804900],["2023-05-08",16014.13,16273.47,15884.46,16143.8,5939000],["2023-05-09",16143.8,16273.47,15754.79,15949.3,6221500],["2023-05-10",15754.79,16856.98,15754.79,16597.64,11758700],["2023-05-11",16662.47,17894.33,16467.97,17440.49,16054800],["2023-05-12",17440.49,17634.99,17181.15,17505.32,7397600],["2023-05-15",17505.32,17894.33,16856.98,16856.98,10508300],["2023-05-16",15171.28,17116.32,15171.28,16986.65,6591900],["2023-05-17",16986.65,17310.82,16338.3,16403.14,9567700],["2023-05-18",16403.14,16792.14,16208.63,16208.63,7003800],["2023-05-19",16273.47,16532.81,16078.96,16467.97,5824300],["2023-05-22",16532.81,16856.98,16273.47,16856.98,5015100],["2023-05-23",16986.65,17310.82,16727.31,16921.81,7439500],["2023-05-24",17051.48,17375.65,16727.31,16792.14,7065700],["2023-05-25",16727.31,16792.14,16338.3,16467.97,6223200],["2023-05-26",16662.47,16986.65,16338.3,16792.14,5189000],["2023-05-29",16856.98,17181.15,16856.98,17116.32,5912000],["2023-05-30",17245.99,18153.67,17181.15,17634.99,13182200],["2023-05-31",17764.66,17829.5,17310.82,17505.32,7481800],["2023-06-01",17505.32,17764.66,17245.99,17440.49,6747600],["2023-06-02",17505.32,17829.5,17310.82,17440.49,7795200],["2023-06-05",17505.32,17764.66,17245.99,17245.99,7396000],["2023-06-06",17440.49,17440.49,16921.81,17245.99,7948100],["2023-06-07",17245.99,18024.0,17245.99,17894.33,11272500],["2023-06-08",18024.0,18088.83,16986.65,16986.65,10401000],["2023-06-09",16986.65,17116.32,16208.63,16856.98,13115700],["2023-06-12",16856.98,16986.65,16273.47,16403.14,8315000],["2023-06-13",16403.14,16856.98,16403.14,16597.64,6624600],["2023-06-14",16597.64,16792.14,16273.47,16338.3,5234800],["2023-06-15",16338.3,16403.14,16078.96,16143.8,5543100],["2023-06-16",16208.63,16662.47,16143.8,16273.47,6999000],["2023-06-19",16467.97,16467.97,16014.13,16208.63,5199000],["2023-06-20",16208.63,16662.47,16208.63,16662.47,4649600],["2023-06-21",16662.47,16856.98,16467.97,16727.31,5153100],["2023-06-22",16792.14,17505.32,16727.31,17181.15,11226600],["2023-06-23",17310.82,17310.82,16921.81,16986.65,6098900],["2023-06-26",17116.32,17116.32,16403.14,16792.14,10113800],["2023-06-27",16597.64,16856.98,16532.81,16662.47,3689700],["2023-06-28",16792.14,17051.48,16597.64,16662.47,4346700],["2023-06-29",16662.47,16727.31,16143.8,16143.8,5512400],["2023-06-30",14587.77,16273.47,14587.77,15430.62,12212900],["2023-07-03",15430.62,15754.79,15106.45,15236.12,4118200],["2023-07-04",15236.12,15495.45,15236.12,15495.45,3626600],["2023-07-05",15560.29,15754.79,15430.62,15430.62,3586900],["2023-07-06",15430.62,15495.45,14847.11,14976.78,5899600],["2023-07-07",14976.78,14976.78,13680.09,14393.27,11047500],["2023-07-10",14328.43,14522.94,13680.09,14198.76,12535700],["2023-07-11",14198.76,14393.27,13939.42,14069.09,5800300],["2023-07-12",14069.09,14133.93,13291.08,13355.91,14423400],["2023-07-13",13291.08,14198.76,12837.24,13874.59,18288500],["2023-07-14",13874.59,14263.6,13680.09,13744.92,7741800],["2023-07-17",13744.92,13939.42,13485.58,13550.42,11549900],["2023-07-18",13485.58,13615.25,13161.41,13226.24,14753200],["2023-07-19",14522.94,14522.94,14522.94,14522.94,1262300],["2023-07-20",15473.84,15906.07,14868.72,15473.84,16995700],["2023-07-21",15473.84,15733.18,15214.5,15560.29,7700400],["2023-07-24",15387.4,15733.18,14004.26,15560.29,9903700],["2023-07-25",14004.26,16770.53,14004.26,16165.41,13315000],["2023-07-26",15906.07,16251.86,15646.73,15906.07,7575400],["2023-07-27",16078.96,16424.75,15733.18,16165.41,9310000],["2023-07-28",16251.86,16856.98,15992.52,16597.64,13561000],["2023-07-31",16684.09,17289.21,16511.19,17029.87,9758300],["2023-08-01",17029.87,17375.65,16251.86,16251.86,10811000],["2023-08-02",16251.86,16597.64,16165.41,16511.19,6820500],["2023-08-03",16511.19,16943.42,16338.3,16684.09,9625800],["2023-08-04",16770.53,17289.21,16684.09,17202.76,11926400],["2023-08-07",17116.32,17894.33,17029.87,17462.1,8849400],["2023-08-08",17548.55,17634.99,16943.42,16943.42,9658300],["2023-08-09",16943.42,17116.32,16597.64,16597.64,7163100],["2023-08-10",16684.09,17029.87,16597.64,16684.09,5762100],["2023-08-11",16684.09,16943.42,16251.86,16770.53,6550800],["2023-08-14",16770.53,18413.01,16770.53,18413.01,15788400],["2023-08-15",19018.13,20228.37,19018.13,20228.37,28477000],["2023-08-16",22043.74,22130.19,20141.93,21870.85,21147000],["2023-08-17",21870.85,22389.53,21352.17,21697.96,16994000],["2023-08-18",21525.06,22908.2,19882.59,20747.05,31387600],["2023-08-21",20747.05,22389.53,18672.35,22130.19,17809500],["2023-08-22",22130.19,22648.86,20401.27,21525.06,16448200],["2023-08-23",21784.4,21957.3,20574.16,20747.05,11566400],["2023-08-24",20747.05,22562.42,20487.71,22562.42,18004700],["2023-08-25",22735.31,23340.43,22475.97,22562.42,18211500],["2023-08-28",22735.31,22821.76,21957.3,22648.86,15093700],["2023-08-29",22821.76,23340.43,22130.19,22130.19,12750000],["2023-08-30",22130.19,22303.08,21611.51,21870.85,15119300],["2023-08-31",21870.85,22908.2,21784.4,22562.42,13250700],["2023-09-05",22475.97,24032.0,20314.82,23513.32,16942100],["2023-09-06",23253.99,23859.11,22994.65,23772.66,9608100],["2023-09-07",23772.66,24464.23,23426.88,23599.77,10600800],["2023-09-08",23686.22,23859.11,23167.54,23426.88,11418400],["2023-09-11",23772.66,24204.89,23081.09,23081.09,12003600],["2023-09-12",23081.09,23859.11,22821.76,23859.11,8320900],["2023-09-13",24118.45,25588.03,23859.11,24550.68,14632900],["2023-09-14",24550.68,24723.57,23340.43,23340.43,10057400],["2023-09-15",23340.43,23859.11,22994.65,23426.88,6138400],["2023-09-18",23340.43,23513.32,22562.42,22821.76,6891000],["2023-09-19",21697.96,23081.09,21525.06,21697.96,14228200],["2023-09-20",21697.96,22908.2,21525.06,22908.2,10218200],["2023-09-21",23081.09,23340.43,22303.08,22389.53,6871400],["2023-09-22",22303.08,22389.53,20314.82,20660.6,12544600],["2023-09-25",20574.16,20919.94,18672.35,18672.35,12227700],["2023-09-26",18758.79,19277.47,17462.1,17894.33,11106600],["2023-09-27",17807.89,18845.24,17375.65,18845.24,8705400],["2023-09-28",19018.13,19191.02,17980.78,18153.67,5058700],["2023-09-29",18326.56,18845.24,18240.12,18413.01,6051600],["2023-10-02",18413.01,19191.02,18413.01,18672.35,6879700],["2023-10-03",18672.35,18758.79,16856.98,16856.98,14166800],["2023-10-04",16597.64,17462.1,15646.73,16943.42,8022600],["2023-10-05",17029.87,17375.65,15733.18,15819.63,7367300],["2023-10-06",15819.63,16338.3,15128.06,15992.52,8735000],["2023-10-09",16251.86,17202.76,15992.52,17116.32,7762200],["2023-10-10",17289.21,17807.89,16943.42,16943.42,7168100],["2023-10-11",16943.42,17289.21,16424.75,17289.21,6617200],["2023-10-12",17375.65,18326.56,17375.65,17807.89,11330700],["2023-10-13",17807.89,18153.67,17116.32,18067.22,8618700],["2023-10-16",18067.22,18585.9,17721.44,17721.44,8721800],["2023-10-17",17894.33,18067.22,16424.75,16424.75,5552100],["2023-10-18",16684.09,16856.98,15128.06,15733.18,10863800],["2023-10-19",15733.18,16424.75,15128.06,15733.18,8981000],["2023-10-20",15733.18,17289.21,15560.29,17289.21,11375400],["2023-10-23",15560.29,18326.56,15560.29,17548.55,12734000],["2023-10-24",17116.32,18153.67,17116.32,18153.67,8903200],["2023-10-25",18240.12,18499.45,17375.65,17462.1,9569600],["2023-10-26",17462.1,17462.1,15733.18,15992.52,20848300],["2023-10-27",15992.52,17548.55,15733.18,17548.55,9749500],["2023-10-30",17375.65,17634.99,16770.53,16943.42,9766800],["2023-10-31",17029.87,17807.89,16856.98,17029.87,14233200],["2023-11-01",17029.87,17462.1,16251.86,17462.1,10758800],["2023-11-02",17721.44,19191.02,17375.65,19104.58,18147800],["2023-11-03",19104.58,19450.36,18585.9,18931.68,12485600],["2023-11-06",19018.13,19450.36,18499.45,19191.02,10065000],["2023-11-07",19191.02,19450.36,18672.35,18845.24,11212400],["2023-11-08",18845.24,20660.6,18672.35,20660.6,20792700],["2023-11-09",21179.28,22043.74,20747.05,20833.5,14721000],["2023-11-10",20833.5,21611.51,20141.93,20314.82,23593300],["2023-11-13",20401.27,20833.5,19536.81,19969.04,14119700],["2023-11-14",20314.82,20574.16,19450.36,19623.25,14288300],["2023-11-15",19796.14,20660.6,19450.36,19536.81,16990800],["2023-11-16",19104.58,20487.71,18499.45,20314.82,46840042],["2023-11-17",20314.82,20833.5,19536.81,19709.7,26087200],["2023-11-20",19882.59,20055.48,18845.24,19796.14,17780200],["2023-11-21",17894.33,20314.82,17894.33,19969.04,16405400],["2023-11-22",19709.7,20487.71,19536.81,20228.37,20174500],["2023-11-23",20228.37,21006.39,19018.13,19018.13,33070400],["2023-11-24",18845.24,19450.36,17116.32,19363.91,23583600],["2023-11-27",19018.13,19536.81,18672.35,18672.35,11510500],["2023-11-28",17721.44,18845.24,17721.44,18672.35,17232800],["2023-11-29",18758.79,19104.58,18672.35,18931.68,10151500],["2023-11-30",18931.68,19450.36,18672.35,18672.35,12955500],["2023-12-01",18672.35,19018.13,18413.01,18672.35,9641800],["2023-12-04",18413.01,20141.93,18413.01,19796.14,21308100],["2023-12-05",19796.14,20141.93,19623.25,19709.7,15537600],["2023-12-06",19623.25,20574.16,19623.25,20401.27,20756900],["2023-12-07",18413.01,21092.83,18413.01,20228.37,28336600],["2023-12-08",21438.62,21438.62,19969.04,20228.37,16122900],["2023-12-11",19969.04,20747.05,19969.04,20660.6,15380700],["2023-12-12",18758.79,21006.39,18672.35,20574.16,12327700],["2023-12-13",19969.04,20919.94,18672.35,19882.59,16115500],["2023-12-14",19882.59,20314.82,19450.36,19536.81,14360700],["2023-12-15",19277.47,19969.04,19018.13,19709.7,15051600],["2023-12-18",19536.81,20055.48,17980.78,19277.47,6777600],["2023-12-19",18326.56,19536.81,17375.65,19536.81,10170300],["2023-12-20",19191.02,19796.14,19191.02,19450.36,4609300],["2023-12-21",19277.47,19623.25,19191.02,19536.81,5768400],["2023-12-22",19623.25,19969.04,19450.36,19623.25,9441400],["2023-12-25",18585.9,20141.93,17721.44,19882.59,8819100],["2023-12-26",17894.33,20141.93,17894.33,19882.59,6374800],["2023-12-27",20055.48,20055.48,19709.7,19709.7,8085200],["2023-12-28",19882.59,19882.59,19536.81,19536.81,7413800],["2023-12-29",19623.25,19796.14,19536.81,19623.25,6513000],["2024-01-02",19796.14,19969.04,19450.36,19450.36,6944200],["2024-01-03",19363.91,19709.7,19363.91,19623.25,4676500],["2024-01-04",19709.7,20228.37,19623.25,19709.7,17494100],["2024-01-05",19796.14,20055.48,19709.7,19796.14,8620200],["2024-01-08",19882.59,20401.27,19796.14,20141.93,15168700],["2024-01-09",20055.48,20228.37,19796.14,19796.14,9837400],["2024-01-10",19623.25,19969.04,19277.47,19363.91,13971600],["2024-01-11",19450.36,19709.7,19191.02,19536.81,7474200],["2024-01-12",19363.91,19623.25,18845.24,19018.13,16172600],["2024-01-15",18585.9,19277.47,18585.9,18585.9,7218600],["2024-01-16",17807.89,18845.24,17807.89,18845.24,5839700],["2024-01-17",19018.13,19191.02,18845.24,18845.24,5238500],["2024-01-18",18931.68,19277.47,18845.24,19018.13,6268900],["2024-01-19",19277.47,19277.47,18758.79,18845.24,5677500],["2024-01-22",18845.24,19191.02,18585.9,19191.02,7007700],["2024-01-23",19450.36,19450.36,18845.24,18845.24,4409100],["2024-01-24",19104.58,19104.58,18758.79,18758.79,4035200],["2024-01-25",18845.24,18931.68,18672.35,18672.35,3815000],["2024-01-26",18672.35,19018.13,18672.35,18758.79,4216400],["2024-01-29",18758.79,18931.68,18413.01,18672.35,4390000],["2024-01-30",18758.79,18758.79,18585.9,18672.35,3348100],["2024-01-31",18672.35,18845.24,18413.01,18499.45,7969600],["2024-02-01",18499.45,18672.35,18499.45,18499.45,3437400],["2024-02-02",18585.9,19277.47,18585.9,18672.35,8724000],["2024-02-05",18845.24,19018.13,18585.9,18585.9,4087600],["2024-02-06",18585.9,18758.79,18499.45,18499.45,5254700],["2024-02-07",18413.01,18585.9,18240.12,18240.12,10312900],["2024-02-15",18067.22,18585.9,18067.22,18413.01,7441000],["2024-02-16",18067.22,19191.02,17375.65,18758.79,10829700],["2024-02-19",18672.35,18845.24,18499.45,18758.79,7072700],["2024-02-20",18585.9,19191.02,18585.9,18931.68,16028800],["2024-02-21",18931.68,19104.58,18758.79,18845.24,6217100],["2024-02-22",18931.68,18931.68,18585.9,18585.9,6274500],["2024-02-23",18585.9,18758.79,18153.67,18326.56,10824000],["2024-02-26",18326.56,18499.45,18153.67,18499.45,5465400],["2024-02-27",18413.01,19450.36,18413.01,19277.47,22991300],["2024-02-28",19363.91,19450.36,18845.24,19018.13,7422200],["2024-02-29",19191.02,19709.7,18931.68,19191.02,15428100],["2024-03-01",19277.47,19796.14,19191.02,19536.81,18646900],["2024-03-04",19796.14,20141.93,19450.36,19536.81,16520800],["2024-03-05",19536.81,19623.25,19191.02,19450.36,11984000],["2024-03-06",19363.91,19536.81,18758.79,19018.13,16083400],["2024-03-07",18845.24,19277.47,18758.79,19277.47,9995300],["2024-03-08",19277.47,19450.36,18758.79,18758.79,10699300],["2024-03-11",18758.79,18845.24,18240.12,18413.01,7929100],["2024-03-12",18413.01,18672.35,18326.56,18413.01,6575700],["2024-03-13",17375.65,18758.79,17375.65,18758.79,9895600],["2024-03-14",18758.79,19191.02,18672.35,19018.13,13702500],["2024-03-15",19018.13,19709.7,18845.24,19104.58,17726000],["2024-03-18",19104.58,20574.16,19018.13,19796.14,35290100],["2024-03-19",19882.59,20487.71,19363.91,19623.25,12591500],["2024-03-20",19623.25,19796.14,19363.91,19536.81,12160600],["2024-03-21",19796.14,20487.71,19536.81,20228.37,32603600],["2024-03-22",20314.82,21006.39,20228.37,20401.27,24265200],["2024-03-25",20487.71,21006.39,20055.48,20228.37,20319600],["2024-03-26",18240.12,20487.71,18240.12,20401.27,11668000],["2024-03-27",20487.71,20574.16,20055.48,20401.27,13480400],["2024-03-28",20401.27,20747.05,20141.93,20228.37,10161400],["2024-03-29",20228.37,20314.82,19796.14,19796.14,11614300],["2024-04-01",19709.7,20314.82,19623.25,19969.04,11321700],["2024-04-02",19104.58,20574.16,19104.58,20487.71,18000400],["2024-04-03",20574.16,21179.28,20401.27,20487.71,25659300],["2024-04-04",20574.16,20660.6,19969.04,20228.37,16010300],["2024-04-05",20228.37,20401.27,19796.14,19796.14,18085500],["2024-04-08",19450.36,19969.04,19450.36,19536.81,10753500],["2024-04-09",19623.25,19796.14,19363.91,19796.14,5908400],["2024-04-10",19796.14,19969.04,19450.36,19450.36,6771600],["2024-04-11",18845.24,19536.81,18845.24,19277.47,9876200],["2024-04-12",19191.02,19623.25,19104.58,19450.36,6305200],["2024-04-15",19450.36,19536.81,17548.55,17548.55,20944800],["2024-04-16",17548.55,17548.55,16165.41,17116.32,19065900],["2024-04-17",17116.32,17375.65,16424.75,16424.75,8022900],["2024-04-19",14782.27,16424.75,14782.27,15300.95,14564500],["2024-04-22",15214.5,15992.52,15214.5,15819.63,8730600],["2024-04-23",15906.07,15906.07,14868.72,15041.61,7921700],["2024-04-24",15128.06,16424.75,15128.06,16165.41,11689700],["2024-04-25",16165.41,16251.86,15646.73,15819.63,4759200],["2024-04-26",15733.18,15992.52,15473.84,15646.73,6953000],["2024-05-02",15560.29,15646.73,15300.95,15473.84,4701200],["2024-05-03",15560.29,15992.52,15473.84,15733.18,5654600],["2024-05-06",15819.63,16251.86,15819.63,16251.86,8434000],["2024-05-07",16251.86,16338.3,15906.07,15992.52,4844000],["2024-05-08",15992.52,15992.52,15646.73,15992.52,8587800],["2024-05-09",16078.96,16251.86,15819.63,15819.63,5994700],["2024-05-10",15906.07,16078.96,15733.18,15906.07,5350400],["2024-05-13",15906.07,16165.41,15819.63,15992.52,4419200],["2024-05-14",15992.52,16165.41,15906.07,15906.07,3625500],["2024-05-15",15906.07,16597.64,15906.07,16338.3,11108500],["2024-05-16",16511.19,16943.42,16511.19,16597.64,8892300],["2024-05-17",16597.64,16856.98,16424.75,16684.09,6220300],["2024-05-20",16770.53,17116.32,16597.64,16597.64,7383400],["2024-05-21",14955.17,16684.09,14955.17,16424.75,7680900],["2024-05-22",16424.75,16943.42,16424.75,16597.64,8308300],["2024-05-23",16597.64,16770.53,16338.3,16597.64,4713900],["2024-05-24",16597.64,16856.98,15906.07,15992.52,9700100],["2024-05-27",16078.96,16165.41,15819.63,15992.52,4187000],["2024-05-28",15992.52,16338.3,15560.29,16251.86,4000200],["2024-05-29",16251.86,16424.75,15992.52,15992.52,5498700],["2024-05-30",15992.52,16684.09,15819.63,16511.19,11102200],["2024-05-31",16597.64,16597.64,16251.86,16251.86,3248700],["2024-06-03",16338.3,16770.53,16338.3,16511.19,6810100],["2024-06-04",16424.75,16684.09,16424.75,16511.19,4541400],["2024-06-05",16511.19,16770.53,16338.3,16338.3,5308700],["2024-06-06",15646.73,16511.19,15646.73,16165.41,4327900],["2024-06-07",16165.41,16338.3,16078.96,16078.96,4471800],["2024-06-10",14609.38,16251.86,14609.38,15992.52,3570400],["2024-06-11",16078.96,16251.86,15819.63,15906.07,4580600],["2024-06-12",15992.52,16165.41,15819.63,16165.41,4394100],["2024-06-13",16078.96,16511.19,16078.96,16165.41,5749300],["2024-06-14",16251.86,16338.3,15819.63,15819.63,4841800],["2024-06-17",15819.63,15906.07,15646.73,15646.73,4433100],["2024-06-18",15646.73,15819.63,15560.29,15646.73,3725100],["2024-06-19",15733.18,15733.18,15300.95,15387.4,4928300],["2024-06-20",15387.4,15560.29,15041.61,15214.5,5157100],["2024-06-21",15214.5,15387.4,14955.17,15041.61,3852400],["2024-06-24",13572.03,15387.4,13572.03,14868.72,5424100],["2024-06-25",14263.6,15041.61,14263.6,14868.72,3438200],["2024-06-26",14350.04,15041.61,14350.04,14609.38,3617400],["2024-06-27",13226.24,14955.17,13226.24,14782.27,3832100],["2024-06-28",14868.72,14955.17,14263.6,14263.6,2925400],["2024-07-01",13917.81,14522.94,13917.81,14436.49,2035100],["2024-07-02",13917.81,14782.27,13917.81,14695.83,3013600],["2024-07-03",14350.04,14782.27,14350.04,14609.38,1834800],["2024-07-04",14436.49,14782.27,14436.49,14609.38,1986700],["2024-07-05",14695.83,14782.27,14436.49,14436.49,3059600],["2024-07-08",14263.6,14695.83,14263.6,14350.04,2712000],["2024-07-09",14177.15,14522.94,13917.81,14436.49,2804000],["2024-07-10",14436.49,14695.83,14436.49,14522.94,3432300],["2024-07-11",14609.38,15906.07,14609.38,15560.29,13460000],["2024-07-12",15646.73,15733.18,15214.5,15214.5,3423300],["2024-07-15",14004.26,15473.84,14004.26,15041.61,4332700],["2024-07-16",13917.81,15300.95,13917.81,14782.27,4032900],["2024-07-17",14868.72,15214.5,14177.15,14609.38,9458400],["2024-07-18",14263.6,14868.72,14263.6,14782.27,2949300],["2024-07-19",14782.27,14868.72,14263.6,14350.04,5811400],["2024-07-22",14263.6,14436.49,13053.35,13917.81,6308800],["2024-07-23",13572.03,14090.71,13053.35,13572.03,3021000],["2024-07-24",13226.24,14177.15,13053.35,13831.37,6083100],["2024-07-25",13922.36,14286.35,12739.42,14104.35,2491400],["2024-07-26",13012.4,14286.35,12739.42,13922.36,2102000],["2024-07-29",13922.36,14377.34,13922.36,14013.36,2858700],["2024-07-30",13649.38,14195.35,12739.42,13740.37,3678400],["2024-07-31",13831.37,14377.34,13740.37,14013.36,3887900],["2024-08-01",13740.37,14195.35,13012.4,13285.39,5747900],["2024-08-02",12284.44,13558.38,12284.44,13376.39,3472700],["2024-08-05",13376.39,13376.39,12102.45,12193.44,10059600],["2024-08-06",12193.44,12739.42,11010.5,12739.42,5839400],["2024-08-07",12739.42,13012.4,12466.43,12921.41,3136500],["2024-08-08",12466.43,13103.4,12466.43,12648.42,3598100],["2024-08-09",12375.43,12921.41,12375.43,12648.42,3621300],["2024-08-12",12739.42,12830.41,12375.43,12648.42,2340700],["2024-08-13",12284.44,13194.4,12284.44,12921.41,4570000],["2024-08-14",12921.41,13103.4,12739.42,12739.42,1895700],["2024-08-15",12830.41,12830.41,12557.43,12557.43,1790100],["2024-08-16",12648.42,13740.37,12557.43,13740.37,13937400],["2024-08-19",13740.37,14559.33,13740.37,14104.35,7249200],["2024-08-20",13831.37,15378.3,13194.4,15287.3,15125600],["2024-08-21",15378.3,15651.28,14923.32,15196.3,8698900],["2024-08-22",13740.37,15651.28,13740.37,15196.3,8657500],["2024-08-23",15287.3,15560.29,15014.31,15378.3,8298500],["2024-08-26",15560.29,15742.28,15196.3,15196.3,6073200],["2024-08-27",13740.37,15378.3,13740.37,15196.3,5537400],["2024-08-28",15196.3,15378.3,14286.35,15014.31,10359500],["2024-08-29",14559.33,15105.31,14559.33,14741.33,2555500],["2024-08-30",14195.35,14923.32,14195.35,14650.33,5075000],["2024-09-04",14559.33,15196.3,14377.34,15105.31,8067900],["2024-09-05",14650.33,15287.3,13740.37,14832.32,4718600],["2024-09-06",14377.34,14923.32,14377.34,14650.33,3484400],["2024-09-09",14286.35,14832.32,14286.35,14468.34,4136900],["2024-09-10",13103.4,14741.33,13103.4,14013.36,8955000],["2024-09-11",13740.37,14195.35,13558.38,13922.36,4974500],["2024-09-12",13740.37,14286.35,13558.38,13740.37,2345900],["2024-09-13",12375.43,14013.36,12375.43,13922.36,3622800],["2024-09-16",13740.37,14013.36,13376.39,13649.38,2586000],["2024-09-17",13649.38,14195.35,13194.4,14104.35,4244100],["2024-09-18",13740.37,14286.35,13558.38,14013.36,3319000],["2024-09-19",14104.35,14741.33,14013.36,14286.35,6872100],["2024-09-20",14377.34,14650.33,14104.35,14286.35,5667400],["2024-09-23",14195.35,14377.34,14013.36,14104.35,2879700],["2024-09-24",13922.36,14377.34,13922.36,14195.35,2498100],["2024-09-25",14377.34,15014.31,14286.35,14650.33,11155900],["2024-09-26",14650.33,14832.32,14559.33,14650.33,3928395],["2024-09-27",14741.33,15014.31,14559.33,14650.33,7739600],["2024-09-30",14650.33,14650.33,14468.34,14559.33,3628400],["2024-10-01",14377.34,14923.32,14104.35,14650.33,7474250],["2024-10-02",14468.34,14650.33,14195.35,14286.35,5566900],["2024-10-03",14286.35,14468.34,13922.36,14013.36,6437600],["2024-10-04",14013.36,14104.35,13831.37,13831.37,3455800],["2024-10-07",13558.38,14013.36,13376.39,13831.37,2114600],["2024-10-08",13740.37,13922.36,13558.38,13740.37,3769500],["2024-10-09",13740.37,14013.36,13740.37,13922.36,2003500],["2024-10-10",14013.36,14195.35,13831.37,13831.37,2327600],["2024-10-11",13740.37,14013.36,13740.37,13922.36,2470700],["2024-10-14",13922.36,14104.35,13740.37,13740.37,4430900],["2024-10-15",13740.37,13922.36,13285.39,13376.39,7818200],["2024-10-16",13194.4,13558.38,13194.4,13194.4,2635600],["2024-10-17",13103.4,14104.35,12921.41,14013.36,7828100],["2024-10-18",14013.36,14286.35,13740.37,13740.37,2871300],["2024-10-21",12648.42,14013.36,12648.42,13740.37,4297200],["2024-10-22",13467.38,14104.35,13285.39,13740.37,5461900],["2024-10-23",13285.39,14195.35,13285.39,13922.36,5337800],["2024-10-24",12557.43,14104.35,12557.43,13740.37,3025500],["2024-10-25",13649.38,14286.35,13558.38,14013.36,9524700],["2024-10-28",12648.42,14104.35,12648.42,14013.36,2106900],["2024-10-29",14013.36,14195.35,13740.37,13831.37,4081500],["2024-10-30",13558.38,13922.36,13467.38,13831.37,2650500],["2024-10-31",13831.37,13922.36,13649.38,13740.37,1844500],["2024-11-01",13740.37,13922.36,13558.38,13649.38,3361000],["2024-11-04",13649.38,13740.37,13376.39,13467.38,2884300],["2024-11-05",13467.38,13740.37,13467.38,13649.38,2389200],["2024-11-06",13649.38,13831.37,13558.38,13831.37,2432500],["2024-11-07",13922.36,14195.35,13740.37,13831.37,7342500],["2024-11-08",13831.37,14013.36,13649.38,13649.38,2555100],["2024-11-11",13467.38,13740.37,13285.39,13467.38,3557500],["2024-11-12",13467.38,13740.37,13467.38,13558.38,2098300],["2024-11-13",13558.38,13740.37,13376.39,13558.38,3093900],["2024-11-14",13376.39,13649.38,13194.4,13194.4,2853600],["2024-11-15",12557.43,13376.39,12375.43,12830.41,4608900],["2024-11-18",12830.41,13194.4,12739.42,13012.4,2932600],["2024-11-19",13012.4,13103.4,12648.42,12648.42,1999900],["2024-11-20",11465.48,13467.38,11465.48,13103.4,7505000],["2024-11-21",13103.4,13285.39,13103.4,13194.4,1706600],["2024-11-22",13194.4,13285.39,12921.41,12921.41,2991500],["2024-11-25",11920.45,13103.4,11920.45,12739.42,3377300],["2024-11-26",12648.42,13285.39,12375.43,13012.4,3601100],["2024-11-27",11920.45,13194.4,11738.46,12921.41,1646700],["2024-11-28",12921.41,13103.4,12830.41,12921.41,1808700],["2024-11-29",12921.41,13012.4,12739.42,12921.41,2589300],["2024-12-02",12921.41,13103.4,12739.42,12830.41,1864900],["2024-12-03",12739.42,12921.41,12466.43,12739.42,2350400],["2024-12-04",12648.42,13103.4,12375.43,12830.41,4432000],["2024-12-05",11556.47,13467.38,11556.47,13285.39,8264900],["2024-12-06",13285.39,13467.38,13103.4,13103.4,3249100],["2024-12-09",12921.41,13376.39,12921.41,13194.4,3375300],["2024-12-10",13194.4,13285.39,13103.4,13194.4,2316500],["2024-12-11",13194.4,13285.39,13012.4,13012.4,2698800],["2024-12-12",12739.42,13103.4,12557.43,12830.41,3115000],["2024-12-13",12739.42,12921.41,12648.42,12739.42,3214305],["2024-12-16",12739.42,12921.41,12648.42,12739.42,2609100],["2024-12-17",12739.42,12830.41,12648.42,12648.42,1770800],["2024-12-18",12375.43,12739.42,12375.43,12739.42,1562100],["2024-12-19",12739.42,12739.42,12284.44,12466.43,4511200],["2024-12-20",12375.43,12557.43,12375.43,12466.43,2836100],["2024-12-23",11556.47,12648.42,11556.47,12466.43,1717700],["2024-12-24",11920.45,12557.43,11556.47,12284.44,4996700],["2024-12-25",11101.49,12557.43,11101.49,12375.43,3154700],["2024-12-26",12284.44,12557.43,12284.44,12375.43,2324600],["2024-12-27",12375.43,12466.43,12193.44,12284.44,2113500],["2024-12-30",11920.45,12375.43,11920.45,12193.44,2029300],["2024-12-31",12193.44,12284.44,12011.45,12011.45,2219900],["2025-01-02",11738.46,12193.44,11738.46,12102.45,1153900],["2025-01-03",11738.46,12193.44,10919.5,11829.46,2317300],["2025-01-06",11010.5,11920.45,11010.5,11374.48,3881200],["2025-01-07",11010.5,11465.48,10737.51,10919.5,5123300],["2025-01-08",10464.52,11283.48,10100.54,11101.49,4178600],["2025-01-09",11101.49,11192.49,10919.5,11010.5,1395700],["2025-01-10",10737.51,11101.49,10555.52,10737.51,2958100],["2025-01-13",10464.52,10828.5,10282.53,10737.51,3802400],["2025-01-14",10373.53,10919.5,10282.53,10555.52,2628500],["2025-01-15",9554.56,11010.5,9554.56,10919.5,3834100],["2025-01-16",10100.54,11283.48,10100.54,11010.5,2273000],["2025-01-17",11010.5,11829.46,10919.5,11465.48,5491100],["2025-01-20",11101.49,11647.47,10646.51,11192.49,1823500],["2025-01-21",11010.5,11465.48,10373.53,11283.48,2494400],["2025-01-22",11101.49,11465.48,10919.5,11101.49,2191400],["2025-01-23",10282.53,11374.48,10282.53,11283.48,1536700],["2025-01-24",11101.49,11556.47,10191.53,11283.48,2860000],["2025-02-03",11192.49,11465.48,11192.49,11374.48,2416200],["2025-02-04",10282.53,11829.46,10282.53,11829.46,4041400],["2025-02-05",11010.5,12648.42,11010.5,12375.43,10792000],["2025-02-06",11192.49,12466.43,11192.49,12102.45,2827700],["2025-02-07",12011.45,12466.43,12011.45,12102.45,6138500],["2025-02-10",11738.46,12193.44,11738.46,11738.46,4876600],["2025-02-11",11465.48,11920.45,11465.48,11738.46,2932800],["2025-02-12",10646.51,11920.45,10646.51,11647.47,2134500],["2025-02-13",10555.52,11829.46,10555.52,11738.46,1897600],["2025-02-14",10646.51,12011.45,10646.51,11920.45,3908900],["2025-02-17",11829.46,12557.43,11647.47,12102.45,5753200],["2025-02-18",11829.46,12739.42,11829.46,12466.43,10220000],["2025-02-19",12193.44,13376.39,12193.44,13285.39,15187500],["2025-02-20",12011.45,13467.38,12011.45,12921.41,6736700],["2025-02-21",12739.42,13376.39,12648.42,13194.4,8387700],["2025-02-24",12921.41,13376.39,12921.41,13194.4,4152500],["2025-02-25",12011.45,13649.38,12011.45,13194.4,7454000],["2025-02-26",12921.41,13376.39,12921.41,13194.4,4092100],["2025-02-27",13194.4,13558.38,12921.41,13467.38,8278000],["2025-02-28",13103.4,13558.38,13103.4,13285.39,5530000],["2025-03-03",13376.39,13558.38,13285.39,13285.39,6057900],["2025-03-04",12830.41,13558.38,12830.41,13285.39,6126300],["2025-03-05",12102.45,13467.38,12102.45,13012.4,4866400],["2025-03-06",12830.41,13285.39,12830.41,13285.39,6429300],["2025-03-07",12102.45,14104.35,12102.45,13649.38,15260600],["2025-03-10",13649.38,13922.36,13558.38,13558.38,5038800],["2025-03-11",13376.39,13649.38,13285.39,13649.38,7161800],["2025-03-12",13649.38,13831.37,13376.39,13558.38,7557200],["2025-03-13",13194.4,13831.37,13194.4,13376.39,7011100],["2025-03-14",13376.39,13922.36,13285.39,13558.38,10453100],["2025-03-17",13740.37,14195.35,13558.38,14195.35,12308400],["2025-03-18",13922.36,14286.35,13831.37,13831.37,6717600],["2025-03-19",13558.38,13922.36,12557.43,13740.37,5583200],["2025-03-20",13831.37,13922.36,13467.38,13831.37,5378100],["2025-03-21",12739.42,13922.36,12739.42,13649.38,2948800],["2025-03-24",13558.38,13740.37,13285.39,13558.38,5510800],["2025-03-25",13467.38,13831.37,13467.38,13649.38,4682000],["2025-03-26",13285.39,13740.37,13285.39,13376.39,3759500],["2025-03-27",13103.4,13467.38,13103.4,13285.39,5055800],["2025-03-28",13194.4,13467.38,12921.41,13012.4,5264900],["2025-03-31",12921.41,13194.4,12739.42,12921.41,5741200],["2025-04-01",12830.41,13103.4,12739.42,13103.4,2360400],["2025-04-02",13103.4,13376.39,13103.4,13103.4,3224400],["2025-04-03",12375.43,12921.41,11829.46,11829.46,15530900],["2025-04-04",11829.46,11829.46,10646.51,11465.48,16092100],["2025-04-08",10555.52,11465.48,10373.53,10373.53,9850100],["2025-04-09",9372.57,10373.53,9372.57,9372.57,15439500],["2025-04-10",10282.53,10282.53,10282.53,10282.53,275900],["2025-04-11",11192.49,11283.48,10555.52,11283.48,17192400],["2025-04-14",11283.48,11465.48,10373.53,11465.48,6229600],["2025-04-15",11374.48,11465.48,11010.5,11101.49,6617700],["2025-04-16",11010.5,11374.48,10919.5,11192.49,4909700],["2025-04-17",11101.49,11647.47,10737.51,11556.47,12257000],["2025-04-18",11556.47,11829.46,11465.48,11556.47,9773600],["2025-04-21",11465.48,11738.46,11283.48,11374.48,6724600],["2025-04-22",10646.51,11374.48,10282.53,11101.49,15481000],["2025-04-23",11101.49,11738.46,11101.49,11283.48,7128700],["2025-04-24",11374.48,11647.47,11192.49,11374.48,5608900],["2025-04-25",11465.48,11556.47,11192.49,11192.49,4844500],["2025-04-28",11101.49,11374.48,11101.49,11283.48,2922900],["2025-04-29",11283.48,11374.48,11101.49,11192.49,3137600],["2025-05-05",11192.49,11465.48,11192.49,11374.48,3075500],["2025-05-06",11283.48,11920.45,10373.53,11556.47,9998000],["2025-05-07",11556.47,12011.45,11465.48,11738.46,8197900],["2025-05-08",11738.46,11920.45,11556.47,11647.47,4469600],["2025-05-09",11738.46,12011.45,11465.48,11647.47,8920200],["2025-05-12",11647.47,11829.46,11556.47,11738.46,3927400],["2025-05-13",11829.46,12011.45,11647.47,11738.46,7567700],["2025-05-14",11738.46,11920.45,11556.47,11829.46,7783600],["2025-05-15",11829.46,12284.44,11829.46,12011.45,10644300],["2025-05-16",12102.45,12284.44,11920.45,11920.45,6782400],["2025-05-19",11920.45,12102.45,11738.46,11829.46,6179700],["2025-05-20",11829.46,12011.45,11647.47,11738.46,6275100],["2025-05-21",11829.46,11829.46,11465.48,11738.46,8913200],["2025-05-22",11738.46,11920.45,11556.47,11647.47,8046700],["2025-05-23",11556.47,11738.46,11465.48,11556.47,3925100],["2025-05-26",11465.48,12193.44,11283.48,12102.45,13800800],["2025-05-27",12011.45,13285.39,12011.45,13285.39,28738302],["2025-05-28",13376.39,13922.36,13194.4,13467.38,16318001],["2025-05-29",13467.38,14468.34,13376.39,14195.35,27535200],["2025-05-30",13558.38,15287.3,13194.4,15014.31,27983600],["2025-06-02",15196.3,16470.25,14832.32,16288.25,27474800],["2025-06-03",16379.25,17289.21,15924.27,16743.23,27851200],["2025-06-04",16743.23,17471.2,16470.25,16925.23,19281900],["2025-06-05",16925.23,17744.19,16834.23,17107.22,25279600],["2025-06-06",17107.22,17289.21,16288.25,16470.25,35454900],["2025-06-09",16470.25,17107.22,16106.26,16743.23,20020600],["2025-06-10",16470.25,17016.22,16015.27,16288.25,17926100],["2025-06-11",16015.27,16652.24,15651.28,16379.25,23375400],["2025-06-12",16470.25,17016.22,16288.25,16470.25,16503700],["2025-06-13",16470.25,16470.25,15196.3,15833.28,42989500],["2025-06-16",15469.29,16197.26,15196.3,16106.26,10262400],["2025-06-17",16106.26,16743.23,16106.26,16197.26,19949100],["2025-06-18",16379.25,16561.24,15742.28,15833.28,13676500],["2025-06-19",15833.28,16743.23,15651.28,16561.24,27833100],["2025-06-20",16561.24,16834.23,16197.26,16288.25,9234000],["2025-06-23",16379.25,16834.23,15924.27,16834.23,20794400],["2025-06-24",16834.23,17289.21,16561.24,16561.24,17673000],["2025-06-25",16652.24,16834.23,16288.25,16288.25,15007500],["2025-06-26",16288.25,16470.25,16106.26,16379.25,10602500],["2025-06-27",16379.25,16834.23,16197.26,16288.25,15890500],["2025-06-30",16470.25,16834.23,16106.26,16288.25,9803100],["2025-07-01",14832.32,16470.25,14832.32,15833.28,20291800],["2025-07-02",14286.35,16106.26,14286.35,16106.26,10853900],["2025-07-03",16106.26,16561.24,15833.28,15924.27,21559200],["2025-07-04",15924.27,16834.23,15924.27,16379.25,20553600],["2025-07-07",16379.25,17471.2,16288.25,17198.21,31855500],["2025-07-08",17289.21,17380.2,16834.23,17107.22,15294600],["2025-07-09",17107.22,17653.19,16925.23,17107.22,24427400],["2025-07-10",17107.22,18017.18,17016.22,17289.21,21120700],["2025-07-11",17289.21,17380.2,16925.23,17016.22,18954200],["2025-07-14",17016.22,17744.19,16379.25,17562.2,33933900],["2025-07-15",17653.19,18017.18,17198.21,17198.21,19742900],["2025-07-16",17198.21,17744.19,17107.22,17380.2,15797000],["2025-07-17",17471.2,19109.13,17289.21,19109.13,50067700],["2025-07-18",19109.13,21020.04,19109.13,20565.06,33145500],["2025-07-21",20838.05,20838.05,19746.1,19928.09,28985900],["2025-07-22",19382.11,20383.07,19382.11,20383.07,24621500],["2025-07-23",20474.06,21748.0,19837.09,20019.08,27108700],["2025-07-24",20019.08,20656.05,19837.09,20201.08,17934900],["2025-07-25",20201.08,21111.03,20110.08,20838.05,27050800],["2025-07-28",20929.04,22839.95,20838.05,22839.95,35975400],["2025-07-29",25023.85,25114.85,20565.06,20565.06,57817100],["2025-07-30",20565.06,21475.02,20292.07,21475.02,26899600],["2025-07-31",21839.0,22111.99,20383.07,21930.0,32918000],["2025-08-01",22202.98,22293.98,21202.03,21202.03,17328100],["2025-08-04",21293.03,21748.0,20656.05,21475.02,19690900],["2025-08-05",21566.01,23203.94,20019.08,21657.01,48291000],["2025-08-06",21657.01,21930.0,21293.03,21566.01,17437700],["2025-08-07",21947.71,22997.39,21947.71,22711.11,18871200],["2025-08-08",22711.11,24905.88,22520.26,24428.76,46678100],["2025-08-11",24715.03,26241.83,24524.18,24905.88,24177400],["2025-08-12",24905.88,25764.71,23665.36,24810.46,29697900],["2025-08-13",25192.16,25955.56,24142.48,24810.46,27016600],["2025-08-14",24810.46,26814.38,24619.61,26337.25,35080500],["2025-08-15",26337.25,26623.53,24810.46,25096.73,27264700],["2025-08-18",25096.73,25860.13,24333.33,25383.01,29120100],["2025-08-19",25383.01,27482.35,25001.31,25764.71,32358700],["2025-08-20",25764.71,26146.41,23379.08,24715.03,31569600],["2025-08-21",25001.31,25001.31,23474.51,23665.36,24705300],["2025-08-22",23665.36,23760.78,21661.44,22424.84,42168100],["2025-08-25",21470.59,23188.24,21470.59,22329.41,18637700],["2025-08-26",22329.41,23760.78,22233.99,23665.36,16738600],["2025-08-27",23856.21,24715.03,23474.51,23474.51,21007800],["2025-08-28",23474.51,23569.93,22806.54,23283.66,10907600],["2025-08-29",23474.51,24237.91,23283.66,23474.51,15895100],["2025-09-03",23474.51,25192.16,23379.08,25001.31,24818900],["2025-09-04",25287.58,25860.13,24619.61,24715.03,17558100],["2025-09-05",24810.46,26146.41,24619.61,24619.61,31209800],["2025-09-08",24619.61,24810.46,22615.69,22615.69,28920600],["2025-09-09",22615.69,23092.81,22329.41,22997.39,14235500],["2025-09-10",22997.39,23283.66,22520.26,22615.69,12375800],["2025-09-11",22615.69,22901.96,21375.16,22711.11,18451500],["2025-09-12",22901.96,23856.21,22711.11,22997.39,12388600],["2025-09-15",22997.39,23569.93,22997.39,23474.51,11272700],["2025-09-16",23760.78,24142.48,22997.39,22997.39,14984200],["2025-09-17",22997.39,23379.08,22520.26,22520.26,8422000],["2025-09-18",22615.69,23092.81,22233.99,22615.69,8910100],["2025-09-19",22615.69,23856.21,22615.69,23379.08,16468800],["2025-09-22",23474.51,24619.61,23379.08,24142.48,29710400],["2025-09-23",24333.33,24524.18,23569.93,23760.78,10477000],["2025-09-24",23760.78,25764.71,23569.93,25764.71,35059500],["2025-09-25",26241.83,26528.1,25478.43,25478.43,22673100],["2025-09-26",25478.43,26337.25,25192.16,25573.86,27982100],["2025-09-29",25669.28,26050.98,24810.46,25001.31,18611200],["2025-09-30",25001.31,25192.16,23379.08,24333.33,28524800],["2025-10-01",24619.61,24715.03,24047.06,24524.18,10255100],["2025-10-02",24524.18,24715.03,23474.51,23474.51,11777300],["2025-10-03",23474.51,23474.51,22424.84,22424.84,25058800],["2025-10-06",22424.84,24333.33,22329.41,24237.91,12029600],["2025-10-07",24237.91,24428.76,23283.66,23283.66,13870400],["2025-10-08",23379.08,24237.91,22711.11,23760.78,16351600],["2025-10-09",23474.51,24715.03,23474.51,24715.03,15189900],["2025-10-10",24715.03,25669.28,24715.03,25192.16,22218300],["2025-10-13",24715.03,27673.2,24333.33,27673.2,53583800],["2025-10-14",28627.45,29867.97,27673.2,29009.15,28158300],["2025-10-15",29009.15,30345.1,28341.18,30249.67,22334700],["2025-10-16",30154.25,31299.35,29200.0,30345.1,21836300],["2025-10-17",30345.1,31394.77,29772.55,30440.52,20718100],["2025-10-20",30440.52,31394.77,27482.35,27482.35,48760400],["2025-10-21",27196.08,28150.33,26146.41,27291.5,42717000],["2025-10-22",27577.78,29963.4,27100.65,29963.4,37615500],["2025-10-23",29963.4,30917.65,28627.45,28627.45,28407600],["2025-10-24",28245.75,30058.82,27673.2,29390.85,27460300],["2025-10-27",29867.97,30535.95,26528.1,26528.1,27811400],["2025-10-28",26528.1,26528.1,24047.06,25860.13,42699800],["2025-10-29",25860.13,26718.95,25478.43,25860.13,10786500],["2025-10-30",25860.13,27100.65,25669.28,26050.98,18612500],["2025-10-31",26241.83,26337.25,24237.91,24237.91,19365100],["2025-11-03",24524.18,24810.46,21852.29,21852.29,40769900],["2025-11-04",21852.29,23951.63,20898.04,23951.63,26111600],["2025-11-05",24142.48,24715.03,22997.39,23379.08,12273200],["2025-11-06",23379.08,24142.48,22615.69,23379.08,18187800],["2025-11-07",22901.96,23760.78,22424.84,22711.11,14939500],["2025-11-10",22711.11,23474.51,22043.14,22424.84,14294100],["2025-11-11",22520.26,23379.08,22329.41,23379.08,12956600],["2025-11-12",23379.08,25192.16,23379.08,24619.61,19237600],["2025-11-13",24619.61,24810.46,23665.36,24237.91,12736900],["2025-11-14",23856.21,25287.58,23856.21,24619.61,12081600],["2025-11-17",24619.61,25860.13,24619.61,25287.58,14789600],["2025-11-18",25287.58,25383.01,24524.18,24810.46,12366100],["2025-11-19",24810.46,25001.31,23665.36,24142.48,15147100],["2025-11-20",24237.91,24333.33,23474.51,23856.21,9898600],["2025-11-21",23951.63,24810.46,23569.93,24810.46,16144600],["2025-11-24",24905.88,25096.73,24333.33,24428.76,6946800],["2025-11-25",24524.18,24905.88,22233.99,23569.93,17349800],["2025-11-26",23665.36,25096.73,23569.93,24524.18,13102500],["2025-11-27",24810.46,25001.31,24047.06,24524.18,8361500],["2025-11-28",24428.76,25001.31,23856.21,24524.18,14149600],["2025-12-01",24524.18,24810.46,23856.21,23856.21,7376900],["2025-12-02",23856.21,24237.91,23092.81,24237.91,13438800],["2025-12-03",24333.33,25001.31,23569.93,24715.03,11384201],["2025-12-04",24810.46,25573.86,24619.61,25096.73,14546800],["2025-12-05",22711.11,25287.58,22711.11,24333.33,10099000],["2025-12-08",24333.33,24524.18,23569.93,23665.36,11143500],["2025-12-09",23665.36,23856.21,23092.81,23569.93,12498500],["2025-12-10",23665.36,23760.78,23092.81,23092.81,6316300],["2025-12-11",23379.08,23760.78,22997.39,23092.81,7051300],["2025-12-12",23188.24,23379.08,20898.04,21088.89,21381100],["2025-12-15",21184.31,21375.16,19562.09,19943.79,18979700],["2025-12-16",20039.22,21852.29,19180.39,21852.29,17729400],["2025-12-17",21947.71,22233.99,20993.46,20993.46,8730500],["2025-12-18",20516.34,21566.01,20420.92,21279.74,9420600],["2025-12-19",21279.74,21661.44,21184.31,21566.01,7005300],["2025-12-22",21661.44,22329.41,21661.44,22329.41,9698500],["2025-12-23",22424.84,22520.26,21375.16,21566.01,11494100],["2025-12-24",21566.01,22233.99,21470.59,21756.86,10765600],["2025-12-25",21947.71,22233.99,21279.74,21279.74,9875700],["2025-12-26",21279.74,21470.59,20039.22,21184.31,16526700],["2025-12-29",21088.89,21852.29,20325.49,21566.01,7556800],["2025-12-30",21566.01,21756.86,21088.89,21088.89,5192400],["2025-12-31",21279.74,21279.74,20134.64,20134.64,16047200],["2026-01-05",20134.64,20611.76,19466.67,19943.79,11112100],["2026-01-06",19848.37,20230.07,18894.12,19084.97,15237300],["2026-01-07",19084.97,19657.52,18894.12,19180.39,10652900],["2026-01-08",19466.67,19848.37,19084.97,19275.82,11694200],["2026-01-09",19371.24,19466.67,17462.75,17558.17,37676000],["2026-01-12",17558.17,19180.39,16794.77,18798.69,18210800],["2026-01-13",18894.12,19562.09,18321.57,18703.27,17201900],["2026-01-14",18798.69,19180.39,18035.29,18226.14,22404200],["2026-01-15",18321.57,19275.82,17749.02,18607.84,17787900],["2026-01-16",18607.84,18894.12,18130.72,18226.14,11078400],["2026-01-19",18226.14,18798.69,18130.72,18321.57,9853515],["2026-01-20",18321.57,18607.84,17749.02,17844.44,13567100],["2026-01-21",17844.44,18512.42,17462.75,17939.87,12672300],["2026-01-22",18130.72,19657.52,17653.59,19657.52,31687400],["2026-01-23",19657.52,20325.49,18321.57,18512.42,14738700],["2026-01-26",18894.12,18894.12,17081.05,17367.32,15542000],["2026-01-27",17462.75,17844.44,16508.5,17462.75,7752800],["2026-01-28",17462.75,18798.69,16890.2,18226.14,17779400],["2026-01-29",18226.14,18989.54,17939.87,18416.99,8238300],["2026-01-30",18512.42,19562.09,18416.99,19084.97,24228800],["2026-02-02",19084.97,19562.09,18321.57,18798.69,10435000],["2026-02-03",18798.69,19371.24,18512.42,18512.42,10107900],["2026-02-04",18512.42,18989.54,18226.14,18607.84,11097600],["2026-02-05",18607.84,19371.24,18416.99,18416.99,11945000],["2026-02-06",18416.99,18512.42,17462.75,17462.75,14806700],["2026-02-09",17653.59,17939.87,17462.75,17653.59,6139500],["2026-02-10",17653.59,17939.87,17271.9,17558.17,5720400],["2026-02-11",17558.17,18894.12,17558.17,18416.99,13216800],["2026-02-12",18512.42,18607.84,18130.72,18130.72,4122800],["2026-02-13",18130.72,18607.84,17939.87,18035.29,8210900],["2026-02-23",18130.72,18703.27,17939.87,18321.57,6646200],["2026-02-24",18226.14,18703.27,16985.62,18416.99,9020400],["2026-02-25",18416.99,18607.84,17939.87,17939.87,10859900],["2026-02-26",17939.87,18226.14,17749.02,17844.44,6432600],["2026-02-27",17939.87,17939.87,17176.47,17271.9,16083400],["2026-03-02",17367.32,17367.32,15649.67,15745.1,23290200],["2026-03-03",15745.1,16317.65,15267.97,15745.1,10512900],["2026-03-04",15649.67,16126.8,14504.58,15458.82,15128300],["2026-03-05",15458.82,16031.37,14886.27,15267.97,8898400],["2026-03-06",15172.55,15935.95,15077.12,15363.4,9260900],["2026-03-09",14790.85,14886.27,13836.6,13836.6,9567600],["2026-03-10",13836.6,14313.73,12500.65,13550.33,16336200],["2026-03-11",13741.18,14600.0,12882.35,14313.73,10897000],["2026-03-12",14409.15,14886.27,13932.03,14409.15,10037300],["2026-03-13",13550.33,15172.55,13550.33,14504.58,10952100],["2026-03-16",14504.58,15458.82,14504.58,14886.27,12286300],["2026-03-17",15267.97,15267.97,14504.58,14600.0,7172600],["2026-03-18",15077.12,15077.12,14122.88,14313.73,8974200],["2026-03-19",14122.88,15172.55,13932.03,14695.42,9969800],["2026-03-20",14695.42,14981.7,14504.58,14504.58,5949400],["2026-03-23",14504.58,14504.58,13359.48,13645.75,13849800],["2026-03-24",14218.3,14981.7,13836.6,14981.7,12964900],["2026-03-25",15458.82,15935.95,14695.42,15649.67,17783600],["2026-03-26",15649.67,15935.95,15363.4,15458.82,8768200],["2026-03-27",15458.82,16508.5,15363.4,16126.8,20268400],["2026-03-30",16031.37,16317.65,15458.82,15935.95,10269400],["2026-03-31",15935.95,16317.65,15649.67,15935.95,12251900],["2026-04-01",16126.8,16699.35,15840.52,15935.95,11885800],["2026-04-02",15840.52,16031.37,15458.82,16031.37,10131600],["2026-04-03",15935.95,16603.92,15363.4,15745.1,11379200],["2026-04-06",15745.1,16126.8,14981.7,15267.97,7282800],["2026-04-07",15363.4,15745.1,15172.55,15649.67,7928200],["2026-04-08",15935.95,16890.2,15935.95,16699.35,18829700],["2026-04-09",16699.35,17367.32,16317.65,16508.5,18689600],["2026-04-10",16603.92,17081.05,16317.65,16317.65,10062600],["2026-04-13",16317.65,17271.9,16031.37,16508.5,15133600],["2026-04-14",16699.35,16985.62,16126.8,16413.07,15505800],["2026-04-15",16508.5,16890.2,16413.07,16508.5,15152800],["2026-04-16",16508.5,16890.2,16031.37,16794.77,16956600],["2026-04-17",16985.62,17271.9,16508.5,16508.5,14119500],["2026-04-20",15554.25,16794.77,15554.25,16413.07,6022800],["2026-04-21",16413.07,16699.35,16126.8,16126.8,9054300],["2026-04-22",16126.8,16508.5,16126.8,16222.22,6626900],["2026-04-23",16222.22,16603.92,15649.67,16222.22,9802600],["2026-04-24",16126.8,16603.92,15840.52,16317.65,7044900],["2026-04-28",16317.65,16699.35,16222.22,16413.07,6901400],["2026-04-29",16413.07,17367.32,16222.22,16985.62,20100600],["2026-05-04",16985.62,17653.59,16890.2,16890.2,13936000],["2026-05-05",16890.2,17081.05,16126.8,16317.65,13185600],["2026-05-06",16317.65,16794.77,16222.22,16699.35,6555000],["2026-05-07",16890.2,17081.05,16413.07,16413.07,10251100],["2026-05-08",16317.65,16603.92,16222.22,16222.22,8353600],["2026-05-11",16222.22,16890.2,16126.8,16508.5,12990900],["2026-05-12",16413.07,17081.05,16413.07,16603.92,7908300],["2026-05-13",16699.35,16794.77,16317.65,16413.07,6494200],["2026-05-14",16508.5,16890.2,16413.07,16508.5,4366500],["2026-05-15",16508.5,17271.9,16508.5,16890.2,15770700],["2026-05-18",17081.05,17367.32,16603.92,17081.05,12950300],["2026-05-19",17176.47,17462.75,16603.92,16699.35,13227400],["2026-05-20",16699.35,16699.35,15172.55,15935.95,26080200],["2026-05-21",15935.95,16222.22,15554.25,15649.67,6199100],["2026-05-22",15649.67,16031.37,15363.4,15935.95,9021900],["2026-05-25",15935.95,16317.65,15745.1,15745.1,5329700],["2026-05-26",15840.52,16413.07,15649.67,16031.37,10818600],["2026-05-27",16031.37,16317.65,15840.52,15840.52,5185600],["2026-05-28",15840.52,16031.37,15458.82,15554.25,6431600],["2026-05-29",15554.25,15745.1,15267.97,15267.97,6056800],["2026-06-01",15458.82,16031.37,15458.82,15840.52,8698300],["2026-06-02",15840.52,15935.95,15077.12,15267.97,9238700],["2026-06-03",15267.97,15649.67,15077.12,15458.82,3273600],["2026-06-04",15458.82,15458.82,15172.55,15172.55,4249100],["2026-06-05",15172.55,15458.82,14790.85,14790.85,5973900],["2026-06-08",14790.85,15077.12,14313.73,14600.0,8420300],["2026-06-09",15200.0,15200.0,14600.0,14800.0,3010700],["2026-06-10",14800.0,15700.0,14600.0,15300.0,6711500],["2026-06-11",15200.0,15300.0,15000.0,15100.0,2269500],["2026-06-12",15200.0,15400.0,15000.0,15100.0,2837200],["2026-06-15",15200.0,15500.0,15200.0,15300.0,3777500],["2026-06-16",15300.0,15800.0,14200.0,15600.0,6951100],["2026-06-17",15500.0,16100.0,15200.0,15700.0,7207300],["2026-06-18",15700.0,15900.0,15500.0,15600.0,3852500],["2026-06-19",15600.0,16100.0,15400.0,15600.0,9014900],["2026-06-22",15600.0,15700.0,15300.0,15400.0,4164400],["2026-06-23",15400.0,15600.0,14800.0,14900.0,9033800],["2026-06-24",14900.0,15100.0,14700.0,14800.0,4258000],["2026-06-25",14700.0,15100.0,14600.0,14700.0,3785000],["2026-06-26",14500.0,14900.0,14500.0,14700.0,2543000],["2026-06-29",14700.0,14900.0,14600.0,14900.0,2741200],["2026-06-30",14900.0,15000.0,14700.0,14700.0,3109800],["2026-07-01",14700.0,15100.0,14000.0,14900.0,3625300],["2026-07-02",14900.0,15000.0,14700.0,14700.0,3445400],["2026-07-03",14700.0,14800.0,14300.0,14400.0,6186200],["2026-07-06",14400.0,14600.0,13700.0,13900.0,6288600],["2026-07-07",14000.0,14100.0,13800.0,14000.0,3249100],["2026-07-08",14000.0,14700.0,13800.0,14500.0,6814200],["2026-07-09",14500.0,14600.0,14100.0,14100.0,2777200],["2026-07-10",14000.0,14400.0,14000.0,14000.0,3173000],["2026-07-13",14000.0,14300.0,13700.0,14000.0,5524300],["2026-07-14",13800.0,14400.0,13700.0,14300.0,4608900],["2026-07-15",14300.0,14300.0,13700.0,13800.0,3003600],["2026-07-16",13800.0,13900.0,13100.0,13700.0,6633900],["2026-07-17",13400.0,13800.0,13000.0,13100.0,3056900],["2026-07-20",13100.0,13100.0,11900.0,11900.0,8987500],["2026-07-21",11900.0,12400.0,11100.0,11900.0,4770100],["2026-07-22",12000.0,12400.0,11200.0,11900.0,8049200],["2026-07-23",11900.0,12400.0,11200.0,11900.0,9361800],["2026-07-24",12000.0,12300.0,11600.0,11600.0,4101000],["2026-07-27",11600.0,11800.0,10600.0,10800.0,7755600],["2026-07-28",10000.0,11500.0,10000.0,11100.0,8681900],["2026-07-29",11100.0,11400.0,11100.0,11200.0,2827400],["2026-07-30",11200.0,11900.0,11100.0,11700.0,8364300],["2026-07-31",11700.0,12000.0,11400.0,11400.0,4543200],["2026-08-03",11400.0,12200.0,11400.0,12000.0,8161800],["2026-08-04",12000.0,12200.0,11700.0,12000.0,4470700],["2026-08-05",12000.0,12500.0,11900.0,12000.0,8181900],["2026-08-06",12000.0,12100.0,11700.0,11800.0,3005500],["2026-08-07",11900.0,12000.0,11700.0,11700.0,4158300],["2026-08-10",11800.0,12400.0,11700.0,12200.0,6788800],["2026-08-11",12200.0,12400.0,12200.0,12200.0,5320800],["2026-08-12",12200.0,12400.0,12100.0,12300.0,3670600],["2026-08-13",12500.0,12500.0,11900.0,11900.0,6050800],["2026-08-14",11900.0,12400.0,11700.0,12000.0,7600600],["2026-08-17",12000.0,12400.0,11700.0,12100.0,5761800],["2026-08-18",12100.0,12300.0,11800.0,11900.0,3382000],["2026-08-19",11900.0,12000.0,11500.0,11700.0,4420600],["2026-08-20",11600.0,11900.0,11500.0,11600.0,2210200],["2026-08-21",11500.0,12700.0,11300.0,12600.0,10612800],["2026-08-24",12600.0,13400.0,12500.0,13300.0,20634800],["2026-08-25",13500.0,13500.0,12900.0,13300.0,10009900],["2026-08-26",13300.0,13700.0,13000.0,13600.0,8414500],["2026-08-27",13600.0,13700.0,13300.0,13400.0,4742300],["2026-08-28",13400.0,13400.0,13000.0,13000.0,6583200],["2026-09-03",13000.0,13200.0,12800.0,12900.0,5876300],["2026-09-04",12900.0,13200.0,12700.0,13200.0,6408400],["2026-09-07",13200.0,13200.0,12800.0,12900.0,4343800],["2026-09-08",12900.0,13000.0,12700.0,12800.0,3162800],["2026-09-09",12900.0,13000.0,12600.0,12600.0,3680900],["2026-09-10",12600.0,12700.0,12500.0,12600.0,2515900],["2026-09-11",12600.0,12600.0,11900.0,11900.0,9135600],["2026-09-14",11900.0,12000.0,11500.0,11600.0,5249700],["2026-09-15",11600.0,11900.0,11500.0,11800.0,3842700],["2026-09-16",11900.0,11900.0,11500.0,11500.0,4080900],["2026-09-17",11500.0,12100.0,11400.0,11800.0,4735800],["2026-09-18",11600.0,12100.0,11500.0,11500.0,7565000],["2026-09-21",11600.0,12100.0,11600.0,11600.0,4464600],["2026-09-22",11700.0,12000.0,11500.0,11700.0,3342700],["2026-09-23",11700.0,11900.0,11600.0,11600.0,2911900],["2026-09-24",11500.0,11700.0,11400.0,11500.0,3897700],["2026-09-25",11500.0,11600.0,11100.0,11200.0,5961500],["2026-09-28",11200.0,11300.0,10600.0,11000.0,9240000],["2026-09-29",11000.0,11400.0,10800.0,10900.0,5789400],["2026-09-30",11000.0,11200.0,10800.0,10800.0,3873700],["2026-10-01",10900.0,11000.0,10500.0,10800.0,3841300],["2026-10-02",11000.0,11000.0,10400.0,10500.0,4994000]]}