{"sym":"CSV","index":false,"bars":[["2015-03-18",4162.36,4162.36,3468.63,3676.75,391350],["2015-03-19",3815.5,3815.5,3503.32,3728.78,100950],["2015-03-20",3746.13,3815.5,3642.07,3642.07,31280],["2015-03-23",3572.69,3642.07,3399.26,3399.26,178850],["2015-03-24",3399.26,3416.6,3364.58,3381.92,16140],["2015-03-25",3364.58,3433.95,3364.58,3433.95,3800],["2015-03-26",3364.58,3416.6,3364.58,3399.26,14030],["2015-03-27",3416.6,3416.6,3381.92,3399.26,6790],["2015-03-30",3364.58,3381.92,3277.86,3277.86,21650],["2015-03-31",3277.86,3329.89,3277.86,3329.89,8420],["2015-04-01",3295.2,3295.2,3277.86,3295.2,6700],["2015-04-02",3329.89,3451.29,3329.89,3451.29,3020],["2015-04-03",3277.86,3364.58,3277.86,3364.58,150],["2015-04-06",3295.2,3295.2,3243.17,3295.2,3530],["2015-04-07",3364.58,3364.58,3156.46,3173.8,6070],["2015-04-08",3173.8,3173.8,3069.74,3156.46,27220],["2015-04-09",3156.46,3260.52,3121.77,3260.52,11000],["2015-04-10",3312.55,3312.55,3260.52,3295.2,1030],["2015-04-13",3260.52,3260.52,3208.49,3208.49,3500],["2015-04-14",3191.14,3381.92,3139.11,3381.92,115140],["2015-04-15",3381.92,3381.92,3295.2,3295.2,2600],["2015-04-16",3295.2,3364.58,3277.86,3364.58,35560],["2015-04-17",3451.29,3451.29,3312.55,3416.6,170],["2015-04-20",3416.6,3416.6,3295.2,3295.2,12860],["2015-04-21",3312.55,3312.55,3295.2,3295.2,10830],["2015-04-22",3295.2,3364.58,3295.2,3364.58,110],["2015-04-23",3364.58,3503.32,3295.2,3295.2,10110],["2015-04-24",3329.89,3347.23,3312.55,3347.23,6840],["2015-04-27",3433.95,3468.63,3364.58,3468.63,3280],["2015-05-04",3381.92,3416.6,3295.2,3416.6,7970],["2015-05-05",3243.17,3381.92,3208.49,3381.92,22510],["2015-05-06",3364.58,3364.58,3364.58,3364.58,100],["2015-05-07",3451.29,3451.29,3381.92,3381.92,90],["2015-05-08",3381.92,3538.01,3347.23,3347.23,11930],["2015-05-11",3364.58,3364.58,3364.58,3364.58,100],["2015-05-12",3329.89,3433.95,3329.89,3416.6,11330],["2015-05-13",3381.92,3381.92,3381.92,3381.92,210],["2015-05-14",3381.92,3381.92,3381.92,3381.92,6050],["2015-05-15",3329.89,3381.92,3243.17,3364.58,2270],["2015-05-18",3416.6,3416.6,3347.23,3381.92,32200],["2015-05-19",3381.92,3399.26,3295.2,3399.26,7530],["2015-05-20",3399.26,3468.63,3399.26,3468.63,13140],["2015-05-21",3468.63,3468.63,3381.92,3468.63,6600],["2015-05-22",3485.98,3503.32,3485.98,3485.98,56540],["2015-05-25",3485.98,3572.69,3468.63,3485.98,30540],["2015-05-26",3712.09,3712.09,3542.51,3542.51,11610],["2015-05-27",3561.35,3599.03,3561.35,3599.03,14820],["2015-05-28",3599.03,3617.88,3580.19,3617.88,16430],["2015-05-29",3599.03,3599.03,3599.03,3599.03,121040],["2015-06-01",3542.51,3599.03,3542.51,3580.19,19850],["2015-06-02",3523.66,3523.66,3523.66,3523.66,250],["2015-06-03",3523.66,3542.51,3485.98,3523.66,14240],["2015-06-04",3580.19,3580.19,3561.35,3580.19,12240],["2015-06-05",3561.35,3580.19,3542.51,3580.19,8770],["2015-06-08",3580.19,3580.19,3523.66,3580.19,13750],["2015-06-09",3580.19,3693.25,3580.19,3617.88,37100],["2015-06-10",3617.88,3636.72,3599.03,3599.03,5920],["2015-06-11",3599.03,3599.03,3561.35,3580.19,21140],["2015-06-12",3617.88,3617.88,3542.51,3561.35,10850],["2015-06-15",3580.19,3674.41,3580.19,3655.56,99870],["2015-06-16",3599.03,3674.41,3580.19,3655.56,26940],["2015-06-17",3674.41,3900.52,3674.41,3900.52,141280],["2015-06-18",4164.33,4164.33,4164.33,4164.33,135100],["2015-06-19",4333.92,4446.97,4296.23,4446.97,443180],["2015-06-22",4503.5,4503.5,4277.39,4277.39,90270],["2015-06-23",4277.39,4465.82,4239.7,4446.97,92630],["2015-06-24",4352.76,4503.5,4352.76,4371.6,72170],["2015-06-25",4428.13,4428.13,4239.7,4277.39,119340],["2015-06-26",4277.39,4371.6,4277.39,4352.76,46320],["2015-06-29",4352.76,4390.45,4315.07,4333.92,70480],["2015-06-30",4258.54,4522.35,4258.54,4409.29,95680],["2015-07-01",4371.6,4390.45,4296.23,4333.92,35000],["2015-07-02",4333.92,4352.76,4333.92,4333.92,61410],["2015-07-03",4333.92,4428.13,4315.07,4333.92,69420],["2015-07-06",4371.6,4409.29,4220.86,4220.86,66740],["2015-07-07",4333.92,4371.6,4239.7,4277.39,37050],["2015-07-08",4371.6,4371.6,4202.01,4277.39,70400],["2015-07-09",4239.7,4277.39,4239.7,4277.39,2420],["2015-07-10",4258.54,4315.07,4258.54,4277.39,12320],["2015-07-13",4220.86,4277.39,4220.86,4239.7,5770],["2015-07-14",4239.7,4277.39,4239.7,4277.39,47630],["2015-07-15",4315.07,4315.07,4239.7,4258.54,24670],["2015-07-16",4258.54,4258.54,4220.86,4239.7,54430],["2015-07-17",4277.39,4296.23,4239.7,4239.7,46110],["2015-07-20",4277.39,4277.39,4239.7,4239.7,4870],["2015-07-21",4239.7,4522.35,4239.7,4522.35,153000],["2015-07-22",4522.35,4635.41,4522.35,4635.41,147960],["2015-07-23",4635.41,4635.41,4428.13,4484.66,38290],["2015-07-24",4465.82,4484.66,4277.39,4277.39,62260],["2015-07-27",4239.7,4333.92,4051.27,4126.64,90750],["2015-07-28",4126.64,4296.23,4070.11,4239.7,61000],["2015-07-29",4333.92,4333.92,4239.7,4239.7,28330],["2015-07-30",4239.7,4258.54,4164.33,4164.33,57900],["2015-07-31",4333.92,4333.92,4183.17,4202.01,10220],["2015-08-03",4183.17,4202.01,4145.48,4183.17,34470],["2015-08-04",4051.27,4183.17,4032.43,4183.17,2670],["2015-08-05",4202.01,4296.23,4088.96,4296.23,25690],["2015-08-06",4315.07,4315.07,4239.7,4239.7,4540],["2015-08-07",4258.54,4277.39,4258.54,4277.39,20],["2015-08-10",4277.39,4333.92,4277.39,4315.07,24420],["2015-08-11",4296.23,4296.23,4258.54,4258.54,7000],["2015-08-12",4239.7,4258.54,4070.11,4183.17,9110],["2015-08-13",4183.17,4183.17,4051.27,4183.17,14210],["2015-08-14",4107.8,4183.17,4088.96,4183.17,3350],["2015-08-17",3957.05,4239.7,3919.37,4164.33,37450],["2015-08-18",4164.33,4164.33,3994.74,4164.33,3120],["2015-08-19",3994.74,4126.64,3938.21,3938.21,31720],["2015-08-20",4107.8,4107.8,3938.21,4013.58,3120],["2015-08-21",4145.48,4145.48,3919.37,4107.8,1020],["2015-08-24",4032.43,4032.43,3825.15,3825.15,16420],["2015-08-25",3599.03,3994.74,3599.03,3900.52,410],["2015-08-26",3862.84,4107.8,3749.78,4088.96,13970],["2015-08-27",3975.9,4051.27,3957.05,4032.43,10010],["2015-08-28",4070.11,4070.11,4032.43,4070.11,27000],["2015-08-31",4126.64,4126.64,4013.58,4013.58,12240],["2015-09-01",4070.11,4070.11,4013.58,4051.27,3020],["2015-09-03",3975.9,4051.27,3957.05,4051.27,12150],["2015-09-04",3957.05,4051.27,3957.05,3994.74,3640],["2015-09-07",3994.74,3994.74,3957.05,3957.05,2480],["2015-09-08",3957.05,3994.74,3919.37,3919.37,10640],["2015-09-09",3975.9,3975.9,3938.21,3938.21,2530],["2015-09-10",4013.58,4013.58,3919.37,3957.05,1940],["2015-09-11",3957.05,3957.05,3957.05,3957.05,2850],["2015-09-14",4115.34,4115.34,3798.77,4115.34,2980],["2015-09-15",4095.55,4095.55,3957.05,3957.05,3050],["2015-09-16",3957.05,3957.05,3818.56,3957.05,730],["2015-09-17",3996.62,3996.62,3996.62,3996.62,10],["2015-09-18",3957.05,3996.62,3957.05,3996.62,3030],["2015-09-21",3957.05,3957.05,3957.05,3957.05,1800],["2015-09-22",3957.05,3957.05,3917.48,3937.27,760],["2015-09-23",3957.05,3957.05,3917.48,3957.05,3970],["2015-09-24",3957.05,3996.62,3957.05,3996.62,3830],["2015-09-25",3957.05,3957.05,3937.27,3937.27,1750],["2015-09-28",3957.05,3957.05,3917.48,3917.48,3210],["2015-09-29",3838.34,3937.27,3838.34,3917.48,14390],["2015-09-30",3957.05,3957.05,3897.7,3897.7,2260],["2015-10-01",3897.7,4036.19,3897.7,4036.19,1010],["2015-10-02",3996.62,4293.4,3996.62,4253.83,89750],["2015-10-05",4253.83,4273.62,4214.26,4234.05,9240],["2015-10-06",4234.05,4234.05,4234.05,4234.05,850],["2015-10-07",4055.98,4194.48,4036.19,4154.91,50710],["2015-10-08",4154.91,4154.91,4036.19,4036.19,21360],["2015-10-09",4036.19,4036.19,4036.19,4036.19,420],["2015-10-12",4036.19,4036.19,4036.19,4036.19,1440],["2015-10-13",4036.19,4055.98,4036.19,4055.98,2540],["2015-10-14",4055.98,4055.98,4016.41,4016.41,2260],["2015-10-15",4016.41,4095.55,4016.41,4075.77,12210],["2015-10-16",3996.62,4154.91,3996.62,4055.98,12970],["2015-10-19",4154.91,4154.91,4055.98,4095.55,8420],["2015-10-20",4055.98,4055.98,4036.19,4055.98,5420],["2015-10-21",4115.34,4115.34,3957.05,4036.19,7970],["2015-10-22",3996.62,4075.77,3996.62,4075.77,5450],["2015-10-23",4055.98,4055.98,4016.41,4055.98,1910],["2015-10-26",4055.98,4055.98,3996.62,4055.98,23220],["2015-10-27",4036.19,4036.19,3996.62,4036.19,2750],["2015-10-28",4055.98,4055.98,4036.19,4036.19,70],["2015-10-29",4036.19,4055.98,4036.19,4055.98,3280],["2015-10-30",4075.77,4115.34,4016.41,4016.41,24400],["2015-11-02",4154.91,4154.91,3917.48,3937.27,6070],["2015-11-03",4036.19,4036.19,3976.84,3976.84,20],["2015-11-04",3996.62,3996.62,3996.62,3996.62,80],["2015-11-05",3996.62,4016.41,3996.62,3996.62,4050],["2015-11-06",3996.62,3996.62,3917.48,3996.62,14270],["2015-11-09",3996.62,3996.62,3996.62,3996.62,50],["2015-11-10",3996.62,3996.62,3917.48,3976.84,2170],["2015-11-11",3917.48,3976.84,3838.34,3976.84,14550],["2015-11-12",3957.05,3976.84,3897.7,3957.05,8610],["2015-11-13",3897.7,3957.05,3897.7,3957.05,11900],["2015-11-16",3976.84,3976.84,3917.48,3976.84,9040],["2015-11-17",4036.19,4194.48,3996.62,4036.19,22710],["2015-11-18",3996.62,4036.19,3996.62,4036.19,14430],["2015-11-19",3957.05,4036.19,3957.05,4036.19,1010],["2015-11-20",3877.91,4036.19,3858.13,4036.19,4640],["2015-11-23",3877.91,4016.41,3877.91,4016.41,7350],["2015-11-24",4016.41,4016.41,4016.41,4016.41,0],["2015-11-25",3996.62,4016.41,3996.62,4016.41,5390],["2015-11-26",4016.41,4016.41,3976.84,3976.84,3040],["2015-11-27",3858.13,3957.05,3838.34,3957.05,3020],["2015-11-30",3858.13,4194.48,3858.13,4194.48,2980],["2015-12-01",3937.27,3957.05,3937.27,3937.27,11500],["2015-12-02",3877.91,3976.84,3858.13,3976.84,20600],["2015-12-03",3917.48,3917.48,3897.7,3897.7,2560],["2015-12-04",3957.05,3957.05,3957.05,3957.05,1000],["2015-12-07",3957.05,3957.05,3937.27,3937.27,1020],["2015-12-08",3877.91,3937.27,3877.91,3937.27,460],["2015-12-09",3877.91,3917.48,3778.99,3917.48,1220],["2015-12-10",3917.48,3917.48,3917.48,3917.48,2930],["2015-12-11",3937.27,3957.05,3858.13,3937.27,10410],["2015-12-14",3917.48,3937.27,3917.48,3937.27,970],["2015-12-15",3937.27,3937.27,3917.48,3937.27,3780],["2015-12-16",3937.27,3937.27,3917.48,3937.27,1080],["2015-12-17",3937.27,3937.27,3937.27,3937.27,100],["2015-12-18",3917.48,3937.27,3877.91,3937.27,7410],["2015-12-21",3897.7,3937.27,3858.13,3937.27,1220],["2015-12-22",3937.27,4095.55,3937.27,4016.41,43500],["2015-12-23",3976.84,3976.84,3976.84,3976.84,10000],["2015-12-24",3976.84,3976.84,3957.05,3976.84,5300],["2015-12-25",3976.84,4055.98,3976.84,3976.84,28090],["2015-12-28",3996.62,4016.41,3996.62,3996.62,5020],["2015-12-29",3957.05,3996.62,3957.05,3996.62,3180],["2015-12-30",3976.84,4016.41,3937.27,4016.41,16200],["2015-12-31",4154.91,4154.91,4154.91,4154.91,23100],["2016-01-04",3957.05,3957.05,3957.05,3957.05,5000],["2016-01-05",3957.05,3957.05,3957.05,3957.05,0],["2016-01-06",3957.05,3957.05,3917.48,3917.48,3970],["2016-01-07",3897.7,3897.7,3897.7,3897.7,4000],["2016-01-08",3897.7,3957.05,3680.06,3957.05,7050],["2016-01-11",3957.05,3957.05,3957.05,3957.05,3000],["2016-01-12",3957.05,3957.05,3957.05,3957.05,0],["2016-01-13",3877.91,3957.05,3877.91,3957.05,21490],["2016-01-14",3917.48,3917.48,3897.7,3897.7,8000],["2016-01-15",3957.05,3957.05,3957.05,3957.05,10700],["2016-01-18",3719.63,3957.05,3699.85,3957.05,4100],["2016-01-19",3957.05,3957.05,3957.05,3957.05,0],["2016-01-20",3957.05,3957.05,3957.05,3957.05,30],["2016-01-21",3937.27,3957.05,3858.13,3937.27,8300],["2016-01-22",3858.13,3858.13,3858.13,3858.13,100],["2016-01-25",3858.13,3957.05,3858.13,3858.13,8910],["2016-01-26",3858.13,3937.27,3838.34,3937.27,5610],["2016-01-27",3937.27,4016.41,3937.27,4016.41,11590],["2016-01-28",3957.05,3957.05,3937.27,3957.05,2640],["2016-01-29",3858.13,3917.48,3759.2,3917.48,2460],["2016-02-01",3917.48,3937.27,3917.48,3937.27,3300],["2016-02-02",3759.2,3937.27,3759.2,3937.27,2010],["2016-02-03",3937.27,3937.27,3917.48,3937.27,3030],["2016-02-04",3937.27,3937.27,3937.27,3937.27,0],["2016-02-05",3778.99,3937.27,3778.99,3937.27,620],["2016-02-15",3937.27,3937.27,3937.27,3937.27,0],["2016-02-16",3937.27,3937.27,3937.27,3937.27,0],["2016-02-17",3739.42,3937.27,3739.42,3937.27,50],["2016-02-18",3778.99,3917.48,3759.2,3917.48,4220],["2016-02-19",3759.2,3877.91,3759.2,3818.56,2430],["2016-02-22",3877.91,3957.05,3858.13,3937.27,11050],["2016-02-23",3957.05,3957.05,3937.27,3957.05,19920],["2016-02-24",3957.05,4055.98,3957.05,3957.05,11060],["2016-02-25",3957.05,3957.05,3957.05,3957.05,10],["2016-02-26",3957.05,3957.05,3917.48,3917.48,18500],["2016-02-29",3917.48,3957.05,3858.13,3957.05,37170],["2016-03-01",3957.05,3957.05,3917.48,3957.05,17340],["2016-03-02",3897.7,3897.7,3897.7,3897.7,10],["2016-03-03",3957.05,3957.05,3957.05,3957.05,4660],["2016-03-04",3917.48,3917.48,3917.48,3917.48,700],["2016-03-07",3917.48,3917.48,3897.7,3917.48,1380],["2016-03-08",3917.48,3917.48,3917.48,3917.48,2310],["2016-03-09",3917.48,3937.27,3858.13,3858.13,10360],["2016-03-10",3719.63,3917.48,3719.63,3858.13,1630],["2016-03-11",3897.7,3937.27,3897.7,3937.27,3800],["2016-03-14",3957.05,4194.48,3957.05,4194.48,776650],["2016-03-15",4471.47,4471.47,4253.83,4293.4,585450],["2016-03-16",4392.33,4392.33,4194.48,4293.4,78700],["2016-03-17",4234.05,4352.76,4154.91,4293.4,417810],["2016-03-18",4293.4,4313.19,4214.26,4214.26,118780],["2016-03-21",4194.48,4293.4,4154.91,4194.48,103520],["2016-03-22",4194.48,4194.48,4075.77,4154.91,101530],["2016-03-23",4154.91,4352.76,4095.55,4293.4,214620],["2016-03-24",4293.4,4590.18,4293.4,4590.18,774040],["2016-03-25",4629.75,4807.82,4629.75,4629.75,402150],["2016-03-28",4649.54,4649.54,4550.61,4629.75,245860],["2016-03-29",4649.54,4649.54,4392.33,4392.33,463680],["2016-03-30",4392.33,4689.11,4392.33,4689.11,830780],["2016-03-31",4946.32,4946.32,4689.11,4689.11,515850],["2016-04-01",4689.11,4906.75,4609.97,4847.39,322380],["2016-04-04",4847.39,4847.39,4649.54,4689.11,305530],["2016-04-05",4689.11,4807.82,4590.18,4768.25,256440],["2016-04-06",4768.25,5025.46,4768.25,4867.18,434770],["2016-04-07",4906.75,4966.1,4807.82,4807.82,328500],["2016-04-08",4807.82,5084.81,4807.82,5005.67,642670],["2016-04-11",5104.6,5203.53,5005.67,5084.81,486570],["2016-04-12",5084.81,5183.74,5065.03,5084.81,487580],["2016-04-13",5084.81,5104.6,5005.67,5065.03,312460],["2016-04-14",4985.89,5144.17,4985.89,5045.24,202280],["2016-04-15",5025.46,5045.24,4788.04,4788.04,556090],["2016-04-19",4788.04,4788.04,4511.04,4649.54,360710],["2016-04-20",4649.54,4708.89,4451.69,4550.61,297170],["2016-04-21",4550.61,4708.89,4511.04,4590.18,249620],["2016-04-22",4590.18,4788.04,4590.18,4748.46,302730],["2016-04-25",4748.46,4807.82,4669.32,4708.89,148480],["2016-04-26",4708.89,4788.04,4649.54,4748.46,140010],["2016-04-27",4788.04,4788.04,4649.54,4708.89,266800],["2016-04-28",4669.32,4708.89,4550.61,4629.75,178550],["2016-04-29",4570.4,4649.54,4511.04,4511.04,225030],["2016-05-04",4451.69,4629.75,4352.76,4629.75,404230],["2016-05-05",4629.75,4629.75,4451.69,4471.47,176910],["2016-05-06",4471.47,4550.61,4412.12,4412.12,167780],["2016-05-09",4431.9,4451.69,4332.97,4332.97,169800],["2016-05-10",4332.97,4332.97,4194.48,4214.26,191100],["2016-05-11",4332.97,4431.9,4293.4,4392.33,167030],["2016-05-12",4352.76,4451.69,4313.19,4352.76,130140],["2016-05-13",4372.54,4392.33,4273.62,4313.19,50370],["2016-05-16",4313.19,4313.19,4154.91,4234.05,80710],["2016-05-17",4194.48,4352.76,4194.48,4332.97,142310],["2016-05-18",4352.76,4352.76,4234.05,4234.05,53830],["2016-05-19",4234.05,4313.19,4234.05,4253.83,49370],["2016-05-20",4253.83,4293.4,4214.26,4234.05,71120],["2016-05-23",4253.83,4253.83,4135.12,4135.12,88770],["2016-05-24",4214.26,4392.33,4154.91,4352.76,322780],["2016-05-25",4352.76,4412.12,4313.19,4352.76,74380],["2016-05-26",4293.4,4332.97,4214.26,4253.83,89240],["2016-05-27",4253.83,4253.83,4214.26,4253.83,56200],["2016-05-30",4355.6,4355.6,4274.19,4294.54,65010],["2016-05-31",4314.89,4314.89,4253.83,4274.19,76280],["2016-06-01",4314.89,4477.72,4294.54,4457.36,197790],["2016-06-02",4457.36,4620.19,4457.36,4620.19,261660],["2016-06-03",4620.19,4640.54,4477.72,4477.72,98350],["2016-06-06",4477.72,4599.84,4477.72,4518.42,218420],["2016-06-07",4518.42,4559.13,4498.07,4538.78,60030],["2016-06-08",4579.48,4579.48,4437.01,4477.72,129330],["2016-06-09",4477.72,4538.78,4457.36,4518.42,132990],["2016-06-10",4477.72,4579.48,4477.72,4538.78,132940],["2016-06-13",4477.72,4660.9,4477.72,4620.19,205340],["2016-06-14",4579.48,4884.78,4579.48,4884.78,396510],["2016-06-15",4884.78,4905.14,4783.02,4884.78,281770],["2016-06-16",4884.78,5027.26,4844.08,4905.14,320760],["2016-06-17",4884.78,4986.55,4844.08,4966.2,381660],["2016-06-20",4905.14,4966.2,4864.43,4905.14,141160],["2016-06-21",4905.14,5129.02,4884.78,4966.2,453120],["2016-06-22",4966.2,5088.32,4966.2,5047.61,167010],["2016-06-23",5027.26,5108.67,4986.55,4986.55,373370],["2016-06-24",4966.2,5006.9,4640.54,4783.02,944220],["2016-06-27",4681.25,4783.02,4640.54,4681.25,85210],["2016-06-28",4721.96,4783.02,4681.25,4762.66,227460],["2016-06-29",4783.02,4966.2,4783.02,4925.49,247810],["2016-06-30",5027.26,5047.61,4884.78,4945.84,316580],["2016-07-01",4986.55,5291.85,4986.55,5291.85,545410],["2016-07-04",5556.44,5597.15,5475.03,5576.79,501530],["2016-07-05",5576.79,5800.68,5495.38,5658.21,503180],["2016-07-06",5536.09,5759.97,5515.73,5597.15,389730],["2016-07-07",5637.85,5821.03,5637.85,5800.68,492560],["2016-07-08",5821.03,5821.03,5637.85,5637.85,386010],["2016-07-11",5637.85,5719.27,5475.03,5495.38,369620],["2016-07-12",5495.38,5597.15,5393.62,5556.44,251320],["2016-07-13",5617.5,5861.74,5617.5,5739.62,234510],["2016-07-14",5780.33,5821.03,5495.38,5495.38,178920],["2016-07-15",5556.44,5617.5,5312.2,5515.73,130760],["2016-07-18",5475.03,5637.85,5475.03,5536.09,138950],["2016-07-19",5576.79,5922.8,5576.79,5841.39,793460],["2016-07-20",6004.21,6248.45,6004.21,6167.04,663290],["2016-07-21",6167.04,6167.04,6004.21,6105.98,222960],["2016-07-22",6004.21,6004.21,5678.56,5678.56,764430],["2016-07-25",5576.79,5637.85,5393.62,5393.62,350580],["2016-07-26",5413.97,5576.79,5413.97,5475.03,192310],["2016-07-27",5536.09,5556.44,5475.03,5475.03,113180],["2016-07-28",5515.73,5678.56,5434.32,5597.15,258900],["2016-07-29",5658.21,5882.09,5617.5,5821.03,314360],["2016-08-01",5821.03,5821.03,5698.91,5739.62,129270],["2016-08-02",5739.62,5739.62,5475.03,5475.03,173170],["2016-08-03",5475.03,5536.09,5434.32,5495.38,143640],["2016-08-04",5495.38,5597.15,5393.62,5393.62,149000],["2016-08-05",5230.79,5413.97,5210.44,5291.85,296070],["2016-08-08",5373.26,5373.26,5291.85,5332.56,42150],["2016-08-09",5373.26,5495.38,5332.56,5475.03,73490],["2016-08-10",5556.44,5556.44,5454.67,5475.03,159010],["2016-08-11",5495.38,5637.85,5475.03,5597.15,236900],["2016-08-12",5658.21,5658.21,5515.73,5556.44,131140],["2016-08-15",5556.44,5576.79,5515.73,5576.79,128540],["2016-08-16",5576.79,5800.68,5576.79,5739.62,264040],["2016-08-17",5759.97,6044.92,5759.97,6044.92,433750],["2016-08-18",6044.92,6044.92,5861.74,5963.51,312580],["2016-08-19",5963.51,5963.51,5861.74,5861.74,187640],["2016-08-22",5861.74,5943.15,5800.68,5800.68,134930],["2016-08-23",5800.68,5861.74,5759.97,5861.74,133350],["2016-08-24",5861.74,6085.63,5841.39,6024.57,332390],["2016-08-25",6024.57,6085.63,5922.8,5983.86,156110],["2016-08-26",5983.86,6289.16,5983.86,6228.1,538800],["2016-08-29",6309.51,6370.57,6105.98,6105.98,312690],["2016-08-30",6126.33,6309.51,6085.63,6268.81,286040],["2016-08-31",6268.81,6350.22,6228.1,6289.16,165670],["2016-09-01",6167.04,6207.75,6004.21,6044.92,442120],["2016-09-05",6044.92,6065.27,5882.09,5922.8,313810],["2016-09-06",5922.8,5963.51,5800.68,5861.74,232720],["2016-09-07",5800.68,5963.51,5800.68,5963.51,133440],["2016-09-08",5963.51,6146.69,5963.51,6146.69,248390],["2016-09-09",6146.69,6207.75,6004.21,6004.21,154420],["2016-09-12",5994.04,6044.92,5759.97,5759.97,206280],["2016-09-13",5821.03,5861.74,5759.97,5831.21,132900],["2016-09-14",5841.39,5882.09,5658.21,5698.91,102360],["2016-09-15",5698.91,5780.33,5678.56,5698.91,66240],["2016-09-16",5719.27,5841.39,5719.27,5841.39,109620],["2016-09-19",5841.39,5943.15,5821.03,5841.39,109760],["2016-09-20",5841.39,5882.09,5759.97,5861.74,96360],["2016-09-21",5821.03,6085.63,5821.03,6085.63,488790],["2016-09-22",6085.63,6228.1,6065.27,6065.27,225020],["2016-09-23",6085.63,6085.63,5983.86,5983.86,80680],["2016-09-26",6004.21,6085.63,5922.8,6065.27,111720],["2016-09-27",6207.75,6482.51,6105.98,6482.51,754490],["2016-09-28",6594.46,6818.34,6533.4,6614.81,466870],["2016-09-29",6553.75,6675.87,6411.28,6411.28,321590],["2016-09-30",6411.28,6594.46,6411.28,6492.69,353720],["2016-10-03",6492.69,6696.22,6492.69,6614.81,247670],["2016-10-04",6655.52,6655.52,6228.1,6390.93,152990],["2016-10-05",6390.93,6451.98,6207.75,6268.81,224120],["2016-10-06",6268.81,6370.57,6207.75,6370.57,144940],["2016-10-07",6370.57,6411.28,6014.39,6156.86,187170],["2016-10-10",6156.86,6156.86,5841.39,5861.74,432650],["2016-10-11",5861.74,5983.86,5780.33,5963.51,296420],["2016-10-12",6004.21,6004.21,5841.39,5943.15,218870],["2016-10-13",5902.45,5963.51,5810.86,5943.15,169890],["2016-10-14",5943.15,6024.57,5780.33,5861.74,469760],["2016-10-17",5861.74,6024.57,5861.74,5943.15,187470],["2016-10-18",5983.86,6207.75,5943.15,6207.75,257150],["2016-10-19",6228.1,6228.1,6044.92,6105.98,254800],["2016-10-20",6105.98,6105.98,5902.45,5983.86,204630],["2016-10-21",5983.86,5983.86,5902.45,5902.45,155130],["2016-10-24",5841.39,5902.45,5698.91,5698.91,277700],["2016-10-25",5698.91,5800.68,5576.79,5739.62,208750],["2016-10-26",5739.62,5780.33,5637.85,5719.27,113680],["2016-10-27",5719.27,5810.86,5678.56,5770.15,117950],["2016-10-28",5749.8,5943.15,5749.8,5861.74,155140],["2016-10-31",5861.74,5861.74,5719.27,5739.62,92360],["2016-11-01",5739.62,5759.97,5698.91,5719.27,267200],["2016-11-02",5687.84,5803.07,5687.84,5719.27,113920],["2016-11-03",5719.27,5719.27,5488.82,5488.82,208550],["2016-11-04",5488.82,5530.72,5446.92,5446.92,202430],["2016-11-07",5446.92,5708.79,5446.92,5635.47,128700],["2016-11-08",5677.37,5677.37,5593.57,5624.99,43170],["2016-11-09",5624.99,5624.99,5363.12,5614.52,232700],["2016-11-10",5656.42,5761.17,5593.57,5698.32,188820],["2016-11-11",5740.22,5740.22,5698.32,5708.79,91350],["2016-11-14",5698.32,5844.97,5677.37,5792.59,209960],["2016-11-15",5824.02,5865.92,5782.12,5824.02,95470],["2016-11-16",5855.44,5855.44,5792.59,5792.59,79360],["2016-11-17",5813.54,5813.54,5729.74,5740.22,61500],["2016-11-18",5729.74,5761.17,5656.42,5656.42,107630],["2016-11-21",5698.32,5761.17,5677.37,5750.69,106980],["2016-11-22",5719.27,5761.17,5719.27,5740.22,58610],["2016-11-23",5740.22,5803.07,5729.74,5782.12,61170],["2016-11-24",5761.17,5782.12,5719.27,5729.74,53730],["2016-11-25",5719.27,5729.74,5677.37,5687.84,80070],["2016-11-28",5740.22,5740.22,5551.67,5645.94,103800],["2016-11-29",5645.94,5645.94,5541.19,5614.52,64650],["2016-11-30",5645.94,5645.94,5488.82,5551.67,122480],["2016-12-01",5551.67,5572.62,5488.82,5551.67,35270],["2016-12-02",5509.77,5530.72,5488.82,5509.77,68790],["2016-12-05",5509.77,5572.62,5446.92,5520.25,83820],["2016-12-06",5614.52,5614.52,5499.3,5530.72,98440],["2016-12-07",5509.77,5583.09,5467.87,5530.72,107780],["2016-12-08",5467.87,5677.37,5467.87,5635.47,75430],["2016-12-09",5698.32,5719.27,5614.52,5635.47,29800],["2016-12-12",5614.52,5656.42,5572.62,5572.62,34170],["2016-12-13",5509.77,5645.94,5509.77,5520.25,52940],["2016-12-14",5488.82,5583.09,5488.82,5583.09,47650],["2016-12-15",5509.77,5614.52,5509.77,5593.57,38430],["2016-12-16",5593.57,5614.52,5593.57,5614.52,55860],["2016-12-19",5656.42,5907.81,5656.42,5907.81,238050],["2016-12-20",5907.81,5970.66,5824.02,5865.92,76230],["2016-12-21",5865.92,5928.76,5844.97,5865.92,53010],["2016-12-22",5907.81,5970.66,5824.02,5886.86,146370],["2016-12-23",5886.86,6012.56,5876.39,5949.71,84660],["2016-12-26",6012.56,6012.56,5844.97,5886.86,79730],["2016-12-27",5886.86,5928.76,5761.17,5886.86,77680],["2016-12-28",5886.86,5897.34,5761.17,5761.17,87380],["2016-12-29",5761.17,5886.86,5761.17,5782.12,20790],["2016-12-30",5897.34,5897.34,5740.22,5782.12,10290],["2017-01-03",5855.44,5865.92,5719.27,5865.92,25860],["2017-01-04",5865.92,5886.86,5782.12,5782.12,36250],["2017-01-05",5782.12,5855.44,5719.27,5792.59,45370],["2017-01-06",5803.07,5813.54,5719.27,5761.17,101180],["2017-01-09",5771.64,5886.86,5761.17,5792.59,82410],["2017-01-10",5792.59,6012.56,5761.17,5991.61,220450],["2017-01-11",6033.51,6117.31,5981.14,5981.14,150450],["2017-01-12",6054.46,6054.46,5939.24,5949.71,47530],["2017-01-13",5949.71,6096.36,5907.81,6054.46,174170],["2017-01-16",6012.56,6054.46,5949.71,5949.71,94300],["2017-01-17",5949.71,5949.71,5865.92,5865.92,60410],["2017-01-18",5865.92,6012.56,5824.02,5865.92,93110],["2017-01-19",5907.81,5970.66,5886.86,5886.86,55040],["2017-01-20",5886.86,5928.76,5865.92,5886.86,48920],["2017-01-23",5886.86,6012.56,5886.86,5939.24,67690],["2017-01-24",5939.24,6033.51,5939.24,5991.61,120860],["2017-01-25",6075.41,6075.41,5991.61,6012.56,61320],["2017-02-02",6012.56,6054.46,5970.66,6023.04,12050],["2017-02-03",6054.46,6243.01,6043.99,6138.26,191250],["2017-02-06",6159.21,6180.16,6075.41,6127.79,125320],["2017-02-07",6127.79,6159.21,5991.61,5991.61,141730],["2017-02-08",6012.56,6096.36,6002.09,6096.36,73520],["2017-02-09",6054.46,6117.31,6023.04,6043.99,81940],["2017-02-10",6075.41,6159.21,5991.61,6159.21,240560],["2017-02-13",6159.21,6431.56,6159.21,6347.76,280960],["2017-02-14",6347.76,6452.51,6305.86,6368.71,191680],["2017-02-15",6368.71,6379.18,6284.91,6337.28,78020],["2017-02-16",6305.86,6452.51,6305.86,6337.28,211670],["2017-02-17",6305.86,6337.28,6075.41,6305.86,116920],["2017-02-20",6201.11,6347.76,6180.16,6305.86,61770],["2017-02-21",6253.48,6389.66,6253.48,6389.66,114550],["2017-02-22",6410.61,6410.61,6284.91,6284.91,69760],["2017-02-23",6305.86,6389.66,6190.64,6284.91,89360],["2017-02-24",6201.11,6284.91,6201.11,6263.96,81720],["2017-02-27",6263.96,6263.96,6138.26,6263.96,76340],["2017-02-28",6201.11,6201.11,6138.26,6138.26,128990],["2017-03-01",6138.26,6138.26,6043.99,6127.79,76120],["2017-03-02",6085.89,6117.31,6054.46,6117.31,42030],["2017-03-03",6096.36,6096.36,5991.61,6002.09,49840],["2017-03-06",5970.66,6075.41,5970.66,6064.94,77710],["2017-03-07",6054.46,6075.41,6012.56,6064.94,159700],["2017-03-08",6075.41,6159.21,6012.56,6117.31,37670],["2017-03-09",6138.26,6180.16,6054.46,6054.46,23310],["2017-03-10",6012.56,6117.31,6012.56,6033.51,34690],["2017-03-13",6033.51,6096.36,5991.61,6075.41,43110],["2017-03-14",6033.51,6117.31,6012.56,6117.31,35120],["2017-03-15",6117.31,6117.31,5991.61,6096.36,9240],["2017-03-16",6096.36,6326.81,6096.36,6263.96,116640],["2017-03-17",6263.96,6316.33,6159.21,6159.21,39400],["2017-03-20",6284.91,6368.71,6169.69,6253.48,151510],["2017-03-21",6347.76,6368.71,6253.48,6253.48,70930],["2017-03-22",6253.48,6263.96,6096.36,6138.26,46710],["2017-03-23",6096.36,6180.16,6043.99,6180.16,75640],["2017-03-24",6180.16,6180.16,6054.46,6180.16,47730],["2017-03-27",6096.36,6159.21,6064.94,6075.41,44070],["2017-03-28",6075.41,6169.69,6075.41,6075.41,31530],["2017-03-29",6085.89,6117.31,6075.41,6075.41,44390],["2017-03-30",6075.41,6180.16,6075.41,6096.36,25410],["2017-03-31",6075.41,6075.41,6002.09,6002.09,37580],["2017-04-03",5991.61,6117.31,5991.61,6075.41,116110],["2017-04-04",6096.36,6096.36,6012.56,6075.41,89500],["2017-04-05",6033.51,6201.11,6033.51,6180.16,61010],["2017-04-07",6180.16,6211.59,6159.21,6159.21,27960],["2017-04-10",6159.21,6180.16,6117.31,6117.31,62110],["2017-04-11",6117.31,6180.16,6075.41,6138.26,14560],["2017-04-12",6117.31,6159.21,6012.56,6159.21,34810],["2017-04-13",6159.21,6201.11,6054.46,6138.26,16720],["2017-04-14",6075.41,6138.26,6054.46,6138.26,120930],["2017-04-17",6138.26,6263.96,6138.26,6138.26,138450],["2017-04-18",6138.26,6211.59,6075.41,6211.59,37880],["2017-04-19",6222.06,6641.05,6222.06,6641.05,411620],["2017-04-20",6641.05,6641.05,6452.51,6494.41,82930],["2017-04-21",6431.56,6536.31,6358.23,6358.23,89880],["2017-04-24",6305.86,6326.81,6012.56,6012.56,132770],["2017-04-25",6012.56,6159.21,6012.56,6012.56,146030],["2017-04-26",6012.56,6117.31,6012.56,6117.31,35880],["2017-04-27",6075.41,6117.31,6023.04,6043.99,42390],["2017-04-28",6043.99,6148.74,6002.09,6054.46,174880],["2017-05-03",6033.51,6033.51,5970.66,5970.66,52810],["2017-05-04",5949.71,6075.41,5939.24,6064.94,58870],["2017-05-05",6064.94,6064.94,5970.66,6033.51,41600],["2017-05-08",6054.46,6054.46,6002.09,6033.51,40840],["2017-05-09",6033.51,6284.91,6012.56,6284.91,87820],["2017-05-10",6201.11,6263.96,6138.26,6138.26,52450],["2017-05-11",6138.26,6180.16,6075.41,6096.36,32940],["2017-05-12",6159.21,6326.81,6159.21,6211.59,91570],["2017-05-15",6284.91,6347.76,6159.21,6263.96,101120],["2017-05-16",6389.66,6494.41,6263.96,6452.51,224460],["2017-05-17",6483.93,6599.15,6431.56,6494.41,239490],["2017-05-18",6494.41,6578.2,6347.76,6389.66,73620],["2017-05-19",6410.61,6473.46,6389.66,6473.46,32140],["2017-05-22",6515.36,6536.31,6452.51,6494.41,131860],["2017-05-23",6494.41,6494.41,6389.66,6431.56,54520],["2017-05-24",6452.51,6483.93,6421.08,6483.93,65890],["2017-05-25",6452.51,6515.36,6452.51,6483.93,51590],["2017-05-26",6494.41,6494.41,6410.61,6494.41,19000],["2017-05-29",6494.41,6913.4,6494.41,6703.9,227750],["2017-05-30",6808.65,6861.03,6599.15,6703.9,143110],["2017-05-31",6703.9,6808.65,6483.93,6494.41,120660],["2017-06-01",6473.46,6703.9,6431.56,6567.73,107940],["2017-06-02",6452.51,6703.9,6452.51,6599.15,76230],["2017-06-05",6688.64,6699.82,6599.16,6666.27,18990],["2017-06-06",6599.16,6621.53,6509.68,6565.6,119630],["2017-06-07",6520.86,6621.53,6520.86,6520.86,135150],["2017-06-08",6520.86,6532.05,6151.76,6420.2,271170],["2017-06-09",6487.31,6532.05,6420.2,6464.94,33590],["2017-06-12",6464.94,6532.05,6420.2,6464.94,24180],["2017-06-13",6442.57,6509.68,6397.83,6442.57,62470],["2017-06-14",6554.42,6610.34,6532.05,6554.42,72570],["2017-06-15",6643.9,6643.9,6532.05,6554.42,9210],["2017-06-16",6554.42,6643.9,6554.42,6621.53,27090],["2017-06-19",6621.53,6699.82,6621.53,6677.45,38700],["2017-06-20",6688.64,6822.86,6688.64,6722.19,65930],["2017-06-21",6733.38,6733.38,6643.9,6722.19,34600],["2017-06-22",6643.9,6733.38,6599.16,6599.16,31970],["2017-06-23",6733.38,6778.12,6554.42,6766.93,44130],["2017-06-26",6856.41,7035.37,6766.93,7001.82,146140],["2017-06-27",7001.82,7382.11,6957.08,7158.41,174080],["2017-06-28",7158.41,7382.11,7158.41,7337.37,96240],["2017-06-29",7292.63,7605.81,7225.52,7605.81,125810],["2017-06-30",7706.47,7762.4,7382.11,7471.59,101340],["2017-07-03",7471.59,7583.44,7292.63,7315.0,69300],["2017-07-04",7315.0,7493.96,7247.89,7382.11,34390],["2017-07-05",7382.11,7382.11,7225.52,7292.63,38800],["2017-07-06",7270.26,7359.74,7247.89,7359.74,38650],["2017-07-07",7382.11,7382.11,7270.26,7337.37,61610],["2017-07-10",7337.37,7359.74,7158.41,7337.37,42430],["2017-07-11",7337.37,7471.59,7270.26,7382.11,41630],["2017-07-12",7382.11,7493.96,7315.0,7493.96,38170],["2017-07-13",7583.44,7583.44,7382.11,7382.11,32840],["2017-07-14",7315.0,7605.81,7315.0,7605.81,99430],["2017-07-17",7628.18,7628.18,7516.33,7605.81,35870],["2017-07-18",7605.81,7605.81,7471.59,7583.44,30510],["2017-07-19",7583.44,7583.44,7158.41,7426.85,288810],["2017-07-20",7270.26,7426.85,7247.89,7426.85,12870],["2017-07-21",7426.85,7426.85,7337.37,7415.66,5820],["2017-07-24",7382.11,7784.77,7382.11,7740.03,161300],["2017-07-25",7740.03,8030.84,7605.81,7941.36,116020],["2017-07-26",7941.36,8165.06,7874.25,8165.06,120680],["2017-07-27",8165.06,8276.91,7941.36,8165.06,73270],["2017-07-28",8075.58,8254.54,8053.21,8232.17,12830],["2017-07-31",8075.58,8220.98,7941.36,7963.73,41410],["2017-08-01",7829.51,8053.21,7829.51,7874.25,41020],["2017-08-02",7829.51,7986.1,7762.4,7829.51,31050],["2017-08-03",7896.62,7930.17,7740.03,7829.51,103430],["2017-08-04",7762.4,7829.51,7728.84,7829.51,13480],["2017-08-07",7896.62,7896.62,7740.03,7762.4,23140],["2017-08-08",7605.81,7818.32,7605.81,7784.77,30560],["2017-08-09",7762.4,7762.4,7482.77,7605.81,45510],["2017-08-10",7438.03,7605.81,7438.03,7594.62,33960],["2017-08-11",7471.59,7717.66,7460.4,7695.29,19030],["2017-08-14",7695.29,7784.77,7505.14,7784.77,17760],["2017-08-15",7784.77,7784.77,7605.81,7784.77,2040],["2017-08-16",7807.14,7807.14,7583.44,7717.66,5440],["2017-08-17",7628.18,7628.18,7516.33,7605.81,21010],["2017-08-18",7382.11,7605.81,7382.11,7527.51,20980],["2017-08-21",7527.51,7717.66,7449.22,7449.22,15050],["2017-08-22",7449.22,7561.07,7158.41,7561.07,70820],["2017-08-23",7561.07,7561.07,7382.11,7549.88,2120],["2017-08-24",7382.11,7471.59,7158.41,7471.59,157910],["2017-08-25",7236.7,7426.85,7236.7,7404.48,63890],["2017-08-28",7561.07,7561.07,7281.44,7382.11,7020],["2017-08-29",7382.11,7382.11,7158.41,7203.15,17500],["2017-08-30",7158.41,7315.0,7158.41,7270.26,94140],["2017-08-31",7270.26,7337.37,7203.15,7337.37,22210],["2017-09-01",7270.26,7438.03,7270.26,7382.11,7980],["2017-09-05",7292.63,7382.11,7270.26,7359.74,10750],["2017-09-06",7315.0,7359.74,7292.63,7359.74,25460],["2017-09-07",7426.85,7650.55,7382.11,7650.55,95650],["2017-09-08",7807.14,7807.14,7583.44,7706.47,31820],["2017-09-11",7784.77,7784.77,7583.44,7706.47,25530],["2017-09-12",7706.47,7706.47,7561.07,7695.29,19720],["2017-09-13",7695.29,7829.51,7516.33,7829.51,63530],["2017-09-14",7829.51,7896.62,7762.4,7829.51,51560],["2017-09-15",7851.88,7896.62,7829.51,7896.62,75600],["2017-09-18",7896.62,7918.99,7851.88,7874.25,35620],["2017-09-19",7851.88,7874.25,7740.03,7874.25,20870],["2017-09-20",7851.88,7896.62,7807.14,7874.25,71740],["2017-09-21",7874.25,8030.84,7874.25,7941.36,16350],["2017-09-22",7941.36,8053.21,7941.36,8042.02,39340],["2017-09-25",8030.84,8097.95,8008.47,8053.21,34530],["2017-09-26",8053.21,8165.06,8053.21,8142.69,34610],["2017-09-27",8153.87,8232.17,8142.69,8153.87,17830],["2017-09-28",8153.87,8254.54,8153.87,8153.87,31490],["2017-09-29",8153.87,8165.06,8030.84,8142.69,18770],["2017-10-02",8053.21,8142.69,8030.84,8053.21,5510],["2017-10-03",8075.58,8142.69,7829.51,8008.47,10890],["2017-10-04",7851.88,7986.1,7851.88,7918.99,11870],["2017-10-05",8276.91,8276.91,7829.51,7918.99,17340],["2017-10-06",7918.99,8053.21,7851.88,8042.02,3620],["2017-10-09",8008.47,8053.21,7997.28,8053.21,17210],["2017-10-10",8053.21,8097.95,7941.36,8075.58,18930],["2017-10-11",8187.43,8187.43,7986.1,8075.58,6050],["2017-10-12",7941.36,8097.95,7941.36,8097.95,18530],["2017-10-13",8097.95,8165.06,7896.62,8075.58,10440],["2017-10-16",8232.17,8232.17,8075.58,8120.32,1050],["2017-10-17",7784.77,8142.69,7784.77,7941.36,2240],["2017-10-18",8053.21,8053.21,7874.25,8008.47,47260],["2017-10-19",8053.21,8332.83,8008.47,8243.35,78610],["2017-10-20",8299.28,8299.28,8075.58,8265.72,14970],["2017-10-23",8243.35,8344.02,7863.06,8165.06,41490],["2017-10-24",8120.32,8131.5,7974.91,8097.95,14460],["2017-10-25",8097.95,8232.17,7941.36,8232.17,16140],["2017-10-26",8232.17,8232.17,8053.21,8053.21,41700],["2017-10-27",8142.69,8209.8,8053.21,8142.69,17580],["2017-10-30",8142.69,8220.98,8142.69,8142.69,37060],["2017-10-31",8142.69,8279.16,7619.56,8142.69,16930],["2017-11-01",8142.69,8142.69,7983.48,7983.48,20530],["2017-11-02",8142.69,8142.69,7960.73,8074.46,3390],["2017-11-03",8074.46,8074.46,7824.26,8017.59,24340],["2017-11-06",7960.73,8165.44,7801.52,8006.22,2190],["2017-11-07",8006.22,8028.97,7960.73,8006.22,7320],["2017-11-08",7869.75,7983.48,7847.01,7960.73,19880],["2017-11-09",7869.75,7960.73,7642.3,7937.99,13700],["2017-11-10",7847.01,7960.73,7756.03,7960.73,14810],["2017-11-13",7756.03,7937.99,7756.03,7915.24,13500],["2017-11-14",7983.48,7983.48,7847.01,7960.73,28910],["2017-11-15",7801.52,7937.99,7801.52,7801.52,11970],["2017-11-16",7915.24,7937.99,7824.26,7937.99,19400],["2017-11-17",7892.5,7960.73,7824.26,7937.99,3650],["2017-11-20",7778.77,7937.99,7733.28,7892.5,12090],["2017-11-21",7642.3,7892.5,7642.3,7824.26,26740],["2017-11-22",7778.77,7847.01,7710.54,7847.01,23570],["2017-11-23",7847.01,7847.01,7687.79,7687.79,29800],["2017-11-24",7801.52,7824.26,7687.79,7733.28,55550],["2017-11-27",7733.28,7847.01,7733.28,7733.28,32150],["2017-11-28",7733.28,7733.28,7619.56,7710.54,49060],["2017-11-29",7733.28,7733.28,7619.56,7710.54,43780],["2017-11-30",7642.3,7733.28,7619.56,7710.54,32450],["2017-12-01",7699.16,7847.01,7630.93,7710.54,5720],["2017-12-04",7630.93,7847.01,7630.93,7687.79,17830],["2017-12-05",7642.3,8028.97,7642.3,7801.52,117270],["2017-12-06",7960.73,7983.48,7801.52,7983.48,76100],["2017-12-07",7983.48,8370.14,7983.48,8256.42,173070],["2017-12-08",8347.39,8347.39,8154.06,8233.67,125750],["2017-12-11",8074.46,8756.8,8074.46,8643.08,188560],["2017-12-12",8643.08,8734.06,8233.67,8608.96,66110],["2017-12-13",8529.35,8643.08,8529.35,8620.33,49470],["2017-12-14",8643.08,9052.49,8529.35,9029.74,168280],["2017-12-15",9166.21,9268.57,9052.49,9143.47,154540],["2017-12-18",9143.47,9325.43,9097.98,9211.7,72010],["2017-12-19",9211.7,9211.7,8870.53,8870.53,68600],["2017-12-20",8904.65,8916.02,8643.08,8870.53,129420],["2017-12-21",8870.53,8893.27,8643.08,8870.53,27200],["2017-12-22",8756.8,8870.53,8540.73,8574.84,78330],["2017-12-25",8552.1,8597.59,8392.88,8392.88,125400],["2017-12-26",8415.63,8574.84,8415.63,8529.35,28600],["2017-12-27",8483.86,8825.04,8483.86,8711.31,30220],["2017-12-28",8643.08,8756.8,8517.98,8608.96,15520],["2017-12-29",8483.86,8734.06,8461.12,8597.59,52730],["2018-01-02",8597.59,8597.59,8415.63,8461.12,61460],["2018-01-03",8415.63,8586.22,8415.63,8495.24,30140],["2018-01-04",8415.63,8620.33,8415.63,8620.33,86680],["2018-01-05",8643.08,8916.02,8574.84,8916.02,87920],["2018-01-08",8984.25,8984.25,8734.06,8893.27,61220],["2018-01-09",8893.27,8893.27,8734.06,8802.29,38690],["2018-01-10",8734.06,8984.25,8734.06,8961.51,170600],["2018-01-11",9052.49,9052.49,8859.16,8870.53,70640],["2018-01-12",8870.53,9007.0,8790.92,8790.92,49680],["2018-01-15",8790.92,8870.53,8643.08,8870.53,71720],["2018-01-16",8870.53,8961.51,8756.8,8870.53,46860],["2018-01-17",8961.51,8961.51,8734.06,8870.53,23130],["2018-01-18",8438.37,8836.41,8438.37,8608.96,10590],["2018-01-19",8643.08,8665.82,8483.86,8483.86,81470],["2018-01-22",8483.86,8631.71,8415.63,8631.71,85930],["2018-01-25",8711.31,9097.98,8711.31,8825.04,74350],["2018-01-26",8665.82,9052.49,8665.82,8825.04,15420],["2018-01-29",8938.76,8938.76,8665.82,8790.92,46030],["2018-01-30",8643.08,8711.31,8643.08,8688.57,36750],["2018-01-31",8665.82,8779.55,8665.82,8756.8,79130],["2018-02-01",8756.8,9052.49,8756.8,8916.02,87360],["2018-02-02",8916.02,9143.47,8893.27,9097.98,120110],["2018-02-05",9211.7,9348.17,8984.25,8984.25,183580],["2018-02-06",8461.12,8984.25,8461.12,8665.82,71370],["2018-02-07",8825.04,8961.51,8688.57,8859.16,52290],["2018-02-08",8779.55,8779.55,8620.33,8643.08,104260],["2018-02-09",8415.63,8734.06,8415.63,8643.08,35540],["2018-02-12",8756.8,8961.51,8643.08,8961.51,34080],["2018-02-13",8961.51,9075.23,8756.8,9075.23,52730],["2018-02-21",9075.23,9700.72,9075.23,9700.72,335080],["2018-02-22",9700.72,10121.5,9700.72,9882.68,153010],["2018-02-23",9985.03,9985.03,9666.6,9882.68,137170],["2018-02-26",9882.68,10553.65,9689.35,10098.76,205880],["2018-02-27",10166.99,10280.72,9939.54,10098.76,164590],["2018-02-28",10030.52,10076.01,9939.54,9985.03,149740],["2018-03-01",9882.68,10007.78,9780.33,9780.33,157420],["2018-03-02",9507.39,9894.05,9507.39,9712.09,85080],["2018-03-05",9734.84,9734.84,9461.9,9461.9,125340],["2018-03-06",9439.15,9734.84,9325.43,9621.11,99980],["2018-03-07",9689.35,9780.33,9461.9,9621.11,56330],["2018-03-08",9621.11,9757.58,9621.11,9734.84,88190],["2018-03-09",9734.84,9825.82,9575.62,9734.84,61370],["2018-03-12",9734.84,9825.82,9666.6,9689.35,37390],["2018-03-13",9689.35,9780.33,9552.88,9780.33,30610],["2018-03-14",9780.33,9780.33,9666.6,9666.6,39530],["2018-03-15",9666.6,10098.76,9666.6,10098.76,123920],["2018-03-16",10235.23,10235.23,9962.29,10007.78,56570],["2018-03-19",10007.78,10007.78,9780.33,9871.31,80410],["2018-03-20",9780.33,9894.05,9723.46,9723.46,50880],["2018-03-21",9723.46,9723.46,9484.64,9484.64,92400],["2018-03-22",9552.88,9780.33,9370.92,9586.99,70130],["2018-03-23",9370.92,9586.99,9370.92,9530.13,64440],["2018-03-26",9530.13,9552.88,9405.03,9541.5,37220],["2018-03-27",9552.88,9666.6,9382.29,9507.39,24760],["2018-03-28",9507.39,9507.39,9325.43,9439.15,12300],["2018-03-29",9552.88,9552.88,9325.43,9370.92,25380],["2018-03-30",9302.68,9416.41,9097.98,9120.72,125280],["2018-04-02",9120.72,9314.05,9120.72,9177.59,81970],["2018-04-03",9177.59,9211.7,8870.53,9007.0,136570],["2018-04-04",9075.23,9097.98,8961.51,9029.74,89710],["2018-04-05",8984.25,9211.7,8870.53,9211.7,86300],["2018-04-06",9257.19,9393.66,9120.72,9188.96,75360],["2018-04-09",9188.96,9314.05,9188.96,9188.96,82450],["2018-04-10",9188.96,9188.96,8881.9,8881.9,98690],["2018-04-11",8916.02,9007.0,8870.53,8938.76,78160],["2018-04-12",8870.53,8916.02,8756.8,8916.02,81020],["2018-04-13",8972.88,8972.88,8756.8,8870.53,66700],["2018-04-16",8688.57,8870.53,8654.45,8825.04,67840],["2018-04-17",8825.04,8847.78,8643.08,8643.08,54330],["2018-04-18",8734.06,8916.02,8665.82,8870.53,60100],["2018-04-19",8870.53,8870.53,8654.45,8802.29,73060],["2018-04-20",8711.31,8961.51,8643.08,8961.51,55420],["2018-04-23",9120.72,9120.72,8688.57,8688.57,72060],["2018-04-24",8643.08,8847.78,8563.47,8847.78,40860],["2018-04-26",8825.04,8825.04,8574.84,8734.06,48410],["2018-04-27",8688.57,8722.69,8563.47,8643.08,61920],["2018-05-02",8643.08,8734.06,8438.37,8620.33,54310],["2018-05-03",8620.33,8620.33,8381.51,8586.22,94770],["2018-05-04",8597.59,8643.08,8540.73,8597.59,49550],["2018-05-07",8483.86,8643.08,8461.12,8620.33,44250],["2018-05-08",8734.06,8734.06,8620.33,8734.06,52370],["2018-05-09",8847.78,8847.78,8620.33,8711.31,43650],["2018-05-10",8779.55,8870.53,8552.1,8847.78,98530],["2018-05-11",8654.45,8779.55,8597.59,8779.55,44110],["2018-05-14",8779.55,8779.55,8597.59,8597.59,38390],["2018-05-15",8711.31,8711.31,8552.1,8711.31,72900],["2018-05-16",8711.31,8711.31,8529.35,8688.57,37440],["2018-05-17",8688.57,8756.8,8540.73,8643.08,115730],["2018-05-18",8643.08,8643.08,8461.12,8529.35,25360],["2018-05-21",8643.08,8643.08,8461.12,8597.59,42910],["2018-05-22",8620.33,8620.33,8381.51,8392.88,51980],["2018-05-23",8370.14,8506.61,8233.67,8415.63,44530],["2018-05-24",8415.63,8415.63,8347.39,8415.63,35420],["2018-05-25",8052.88,8621.18,8052.88,8463.99,28980],["2018-05-28",8463.99,8463.99,7883.6,8222.16,43170],["2018-05-29",8222.16,8222.16,7883.6,8101.25,65740],["2018-05-30",7931.97,7980.34,7762.69,7907.79,46120],["2018-05-31",7750.6,7859.42,7496.68,7617.59,66190],["2018-06-01",7690.14,7835.24,7690.14,7835.24,25430],["2018-06-04",7835.24,7883.6,7653.87,7847.33,57350],["2018-06-05",7786.87,7847.33,7690.14,7786.87,34660],["2018-06-06",7714.32,8246.35,7714.32,8246.35,97970],["2018-06-07",8270.53,8439.81,8149.62,8294.71,23870],["2018-06-08",8318.9,8318.9,8101.25,8294.71,28810],["2018-06-11",7859.42,8222.16,7859.42,8149.62,28390],["2018-06-12",8149.62,8149.62,7883.6,8028.7,26940],["2018-06-13",8064.98,8064.98,7980.34,8040.79,30900],["2018-06-14",8185.89,8222.16,7980.34,8222.16,53380],["2018-06-15",8222.16,8330.99,7980.34,8125.43,41000],["2018-06-18",8197.98,8246.35,7931.97,8149.62,23680],["2018-06-19",7762.69,8113.34,7690.14,8101.25,26710],["2018-06-20",8089.16,8101.25,7811.06,8077.07,16150],["2018-06-21",7956.15,7956.15,7956.15,7956.15,8500],["2018-06-22",7980.34,8004.52,7786.87,7956.15,7490],["2018-06-25",8077.07,8077.07,7811.06,7944.06,15180],["2018-06-26",7968.24,7968.24,7738.51,7786.87,12390],["2018-06-27",7762.69,7859.42,7762.69,7835.24,5950],["2018-06-28",7303.22,7968.24,7303.22,7835.24,9010],["2018-06-29",7496.68,7738.51,7496.68,7738.51,6190],["2018-07-02",7786.87,7786.87,7496.68,7617.59,5300],["2018-07-03",7448.31,7569.23,7279.03,7424.13,6500],["2018-07-04",7399.95,7424.13,7375.76,7424.13,5420],["2018-07-05",7412.04,7412.04,7375.76,7375.76,40],["2018-07-06",7013.02,7363.67,7013.02,7206.48,25140],["2018-07-09",7254.85,7254.85,6892.11,7194.39,11170],["2018-07-10",7182.3,7194.39,6904.2,7194.39,41730],["2018-07-11",7194.39,7194.39,6831.65,7013.02,7050],["2018-07-12",6904.2,6964.66,6529.37,6529.37,53220],["2018-07-13",6529.37,6771.19,6529.37,6771.19,46180],["2018-07-16",6855.83,6867.93,6722.83,6759.1,98590],["2018-07-17",6650.28,6759.1,6541.46,6650.28,24270],["2018-07-18",6601.91,6940.47,6601.91,6940.47,35830],["2018-07-19",6940.47,6940.47,6722.83,6892.11,69500],["2018-07-20",6892.11,6892.11,6722.83,6867.93,46660],["2018-07-23",7013.02,7254.85,6916.29,7254.85,45620],["2018-07-24",7254.85,7254.85,6964.66,7133.94,19970],["2018-07-25",7061.39,7254.85,6638.19,7061.39,70280],["2018-07-26",7061.39,7218.58,6795.38,7085.57,23250],["2018-07-27",7085.57,7218.58,6892.11,7218.58,32370],["2018-07-30",7037.2,7448.31,7025.11,7448.31,58120],["2018-07-31",7448.31,7907.79,7254.85,7907.79,61190],["2018-08-01",7883.6,8101.25,7496.68,8004.52,123590],["2018-08-02",7859.42,8028.7,7665.96,8004.52,54230],["2018-08-03",8004.52,8077.07,7859.42,8004.52,52870],["2018-08-06",7871.51,7980.34,7738.51,7980.34,57080],["2018-08-07",7980.34,8004.52,7762.69,7980.34,49500],["2018-08-08",7665.96,8415.63,7593.41,8415.63,170500],["2018-08-09",8367.26,8826.73,8367.26,8802.55,208230],["2018-08-10",8705.82,8826.73,8584.91,8814.64,96440],["2018-08-13",8826.73,8899.28,8705.82,8826.73,73720],["2018-08-14",8609.09,8778.37,8463.99,8705.82,76300],["2018-08-15",8814.64,9068.56,8500.27,9068.56,124790],["2018-08-16",9092.75,9310.39,8730.0,9310.39,108660],["2018-08-17",9310.39,9382.94,9068.56,9310.39,95520],["2018-08-20",8826.73,9334.57,8826.73,9310.39,46750],["2018-08-21",9213.66,9358.76,9068.56,9310.39,54660],["2018-08-22",9116.93,9310.39,9116.93,9237.84,62310],["2018-08-23",8971.83,9382.94,8971.83,9358.76,90540],["2018-08-24",9382.94,9382.94,8983.92,9189.48,56470],["2018-08-27",9189.48,9189.48,8875.1,9044.38,48680],["2018-08-28",8754.19,9044.38,8717.91,8717.91,60600],["2018-08-29",8826.73,9322.48,8826.73,9165.29,118320],["2018-08-30",9116.93,9310.39,9020.2,9020.2,32440],["2018-08-31",9165.29,9189.48,9092.75,9092.75,7770],["2018-09-04",9020.2,9262.03,8887.19,9056.47,49580],["2018-09-05",9056.47,9056.47,8705.82,8899.28,29050],["2018-09-06",8875.1,8899.28,8826.73,8899.28,13610],["2018-09-07",8875.1,9068.56,8875.1,9056.47,22750],["2018-09-10",8996.01,9141.11,8802.55,9068.56,35130],["2018-09-11",9068.56,9068.56,8802.55,8923.47,53660],["2018-09-12",8826.73,9189.48,8802.55,8935.56,99090],["2018-09-13",8985.26,9184.11,8910.7,9047.4,49000],["2018-09-14",8972.84,9246.25,8947.98,9196.54,29990],["2018-09-17",9196.54,9196.54,8947.98,8972.84,28540],["2018-09-18",8947.98,9034.98,8836.13,8947.98,16460],["2018-09-19",8947.98,8972.84,8873.42,8947.98,12480],["2018-09-20",8848.56,9184.11,8848.56,9097.11,117680],["2018-09-21",9097.11,9246.25,9047.4,9171.68,140700],["2018-09-24",9196.54,9196.54,9097.11,9171.68,117930],["2018-09-25",9072.26,9196.54,9047.4,9159.25,96600],["2018-09-26",9146.83,9308.39,9072.26,9159.25,64630],["2018-09-27",9320.81,9320.81,9072.26,9146.83,23370],["2018-09-28",9221.39,9221.39,8960.41,9134.4,26780],["2018-10-01",9134.4,9134.4,8960.41,9134.4,61370],["2018-10-02",9134.4,9134.4,8749.14,8749.14,103320],["2018-10-03",8749.14,8947.98,8662.14,8947.98,99450],["2018-10-04",8935.55,9072.26,8823.7,8947.98,26090],["2018-10-05",8947.98,8947.98,8761.57,8898.27,16490],["2018-10-08",8600.0,8923.13,8600.0,8674.57,217660],["2018-10-09",8674.57,8749.14,8463.3,8463.3,47740],["2018-10-10",8463.3,8500.58,8450.87,8450.87,37460],["2018-10-11",8401.16,8401.16,7866.77,8102.89,68500],["2018-10-12",7705.21,8662.14,7680.35,8662.14,52510],["2018-10-15",8662.14,8662.14,8376.31,8662.14,23530],["2018-10-16",8463.3,8662.14,8326.59,8662.14,20660],["2018-10-17",8662.14,8662.14,8426.02,8426.02,19800],["2018-10-18",8426.02,8624.86,8078.04,8624.86,13980],["2018-10-19",8227.17,8947.98,8177.46,8947.98,42440],["2018-10-22",8947.98,8947.98,8525.44,8575.15,19060],["2018-10-23",8575.15,8575.15,8450.87,8500.58,4850],["2018-10-24",8624.86,8637.29,8326.59,8450.87,2200],["2018-10-25",7953.76,8202.32,7879.19,8202.32,72620],["2018-10-26",7953.76,8152.61,7829.48,8152.61,23260],["2018-10-29",8140.18,8140.18,7953.76,7953.76,5390],["2018-10-30",7754.92,7754.92,7406.94,7705.21,157800],["2018-10-31",7705.21,8053.18,7332.37,7953.76,34640],["2018-11-01",7953.76,8078.04,7605.78,8078.04,11120],["2018-11-02",7680.35,8078.04,7655.5,8078.04,21580],["2018-11-05",7655.5,8053.18,7655.5,7730.06,12220],["2018-11-06",7928.91,7941.33,7730.06,7891.62,57870],["2018-11-07",7680.35,7680.35,7605.78,7655.5,60310],["2018-11-08",7605.78,7705.21,7518.79,7643.07,56380],["2018-11-09",7493.93,7518.79,7456.65,7456.65,20690],["2018-11-12",7357.23,7655.5,7034.11,7655.5,173060],["2018-11-13",7332.37,7506.36,7208.1,7481.51,17480],["2018-11-14",7506.36,7506.36,7307.52,7506.36,50850],["2018-11-15",7456.65,7456.65,7257.81,7406.94,11750],["2018-11-16",7543.65,7543.65,7319.95,7456.65,13740],["2018-11-19",7357.23,7531.22,7332.37,7431.8,19970],["2018-11-20",7382.08,7406.94,7208.1,7332.37,23730],["2018-11-21",7220.52,7332.37,7158.39,7158.39,65480],["2018-11-22",7158.39,7394.51,7158.39,7382.08,17940],["2018-11-23",7357.23,7382.08,7257.81,7257.81,18120],["2018-11-26",7257.81,7369.66,7232.95,7282.66,26580],["2018-11-27",7382.08,7506.36,7382.08,7506.36,35720],["2018-11-28",7543.65,7543.65,7419.37,7481.51,13250],["2018-11-29",7456.65,7605.78,7444.22,7481.51,17330],["2018-11-30",7531.22,7531.22,7419.37,7419.37,8200],["2018-12-03",7431.8,7655.5,7431.8,7593.36,29540],["2018-12-04",7593.36,7829.48,7531.22,7705.21,75250],["2018-12-05",7705.21,7705.21,7456.65,7580.93,51910],["2018-12-06",7760.81,7837.91,7632.32,7760.81,46950],["2018-12-07",7709.42,7953.55,7709.42,7825.06,18210],["2018-12-10",7837.91,7889.3,7786.51,7863.61,25680],["2018-12-11",7683.72,7850.76,7683.72,7773.66,11520],["2018-12-12",7760.81,7837.91,7709.42,7799.36,11750],["2018-12-13",7837.91,7940.7,7773.66,7786.51,27830],["2018-12-14",7902.15,7902.15,7670.87,7670.87,27520],["2018-12-17",7773.66,7773.66,7606.62,7606.62,18510],["2018-12-18",7144.06,7658.02,7144.06,7658.02,36360],["2018-12-19",7812.21,7812.21,7452.44,7645.17,5120],["2018-12-20",7645.17,7812.21,7568.08,7593.78,51490],["2018-12-21",7503.83,7503.83,7349.64,7439.59,24700],["2018-12-24",7375.34,7375.34,7272.55,7298.25,19080],["2018-12-25",7195.46,7195.46,7015.57,7105.51,54890],["2018-12-26",7054.12,7131.21,7054.12,7118.36,123260],["2018-12-27",7336.8,7336.8,7182.61,7182.61,12530],["2018-12-28",7195.46,7259.7,7169.76,7182.61,7470],["2019-01-02",7195.46,7323.95,7195.46,7195.46,27120],["2019-01-03",7195.46,7246.85,7041.27,7195.46,17610],["2019-01-04",7195.46,7195.46,7066.97,7195.46,22380],["2019-01-07",7195.46,7298.25,7092.66,7272.55,76240],["2019-01-08",7272.55,7439.59,7272.55,7323.95,16400],["2019-01-09",7323.95,7580.93,7323.95,7555.23,28690],["2019-01-10",7465.29,7632.32,7465.29,7632.32,30080],["2019-01-11",7709.42,7760.81,7580.93,7760.81,51310],["2019-01-14",7760.81,7773.66,7709.42,7773.66,26490],["2019-01-15",7709.42,7773.66,7632.32,7709.42,17470],["2019-01-16",7683.72,7709.42,7478.13,7478.13,25450],["2019-01-17",7542.38,7542.38,7413.89,7529.53,6210],["2019-01-18",7413.89,7529.53,7349.64,7503.83,16490],["2019-01-21",7375.34,7503.83,7298.25,7452.44,59760],["2019-01-22",7426.74,7426.74,7272.55,7272.55,75690],["2019-01-23",7246.85,7413.89,7246.85,7362.49,12090],["2019-01-24",7362.49,7452.44,7323.95,7349.64,8020],["2019-01-25",7439.59,7439.59,7285.4,7349.64,20420],["2019-01-28",7452.44,7452.44,7246.85,7426.74,17530],["2019-01-29",7426.74,7452.44,7323.95,7452.44,11500],["2019-01-30",7388.19,7452.44,7323.95,7452.44,21290],["2019-01-31",7452.44,7568.08,7323.95,7452.44,30590],["2019-02-01",7413.89,7709.42,7298.25,7709.42,19450],["2019-02-11",7709.42,7709.42,7452.44,7503.83,83640],["2019-02-12",7478.13,7529.53,7452.44,7478.13,155210],["2019-02-13",7452.44,7452.44,7401.04,7452.44,38040],["2019-02-14",7452.44,7658.02,7426.74,7478.13,214470],["2019-02-15",7478.13,7683.72,7426.74,7478.13,94110],["2019-02-18",7516.68,7632.32,7503.83,7632.32,44470],["2019-02-19",7632.32,7760.81,7632.32,7709.42,94960],["2019-02-20",7709.42,7760.81,7606.62,7606.62,38830],["2019-02-21",7606.62,7606.62,7452.44,7490.98,134050],["2019-02-22",7452.44,7452.44,7336.8,7349.64,107140],["2019-02-25",7349.64,7401.04,7349.64,7388.19,47910],["2019-02-26",7401.04,7401.04,7323.95,7323.95,57410],["2019-02-27",7323.95,7388.19,7285.4,7375.34,23070],["2019-02-28",7388.19,7388.19,7246.85,7272.55,56330],["2019-03-01",7285.4,7375.34,7246.85,7298.25,47920],["2019-03-04",7658.02,7658.02,7298.25,7413.89,44760],["2019-03-05",7452.44,7568.08,7413.89,7426.74,47430],["2019-03-06",7452.44,7542.38,7426.74,7542.38,39700],["2019-03-07",7542.38,7542.38,7375.34,7490.98,67660],["2019-03-08",7490.98,7516.68,7426.74,7503.83,38560],["2019-03-11",7426.74,7490.98,7388.19,7478.13,34210],["2019-03-12",7478.13,7516.68,7452.44,7516.68,25300],["2019-03-13",7516.68,8030.64,7503.83,8030.64,428690],["2019-03-14",8069.19,8287.62,7953.55,7966.4,211440],["2019-03-15",7850.76,8082.04,7825.06,7889.3,194840],["2019-03-18",7889.3,8159.13,7837.91,7966.4,378350],["2019-03-19",8069.19,8428.96,7915.0,8249.08,339700],["2019-03-20",8223.38,8480.36,8120.59,8300.47,235250],["2019-03-21",8300.47,8454.66,8171.98,8171.98,167930],["2019-03-22",8249.08,8249.08,8056.34,8133.43,110650],["2019-03-25",8082.04,8120.59,7863.61,7927.85,186530],["2019-03-26",7927.85,8030.64,7902.15,7966.4,150340],["2019-03-27",7966.4,8030.64,7966.4,8017.79,47940],["2019-03-28",8017.79,8043.49,7940.7,7940.7,45390],["2019-03-29",7889.3,7953.55,7812.21,7889.3,77060],["2019-04-01",7889.3,8069.19,7889.3,8017.79,108710],["2019-04-02",8017.79,8094.89,7837.91,7863.61,76990],["2019-04-03",7863.61,7889.3,7837.91,7863.61,90360],["2019-04-04",7889.3,8223.38,7889.3,8094.89,260000],["2019-04-05",8120.59,8197.68,8043.49,8043.49,71520],["2019-04-08",8056.34,8133.43,8004.94,8030.64,151550],["2019-04-09",8094.89,8094.89,7889.3,8069.19,165130],["2019-04-10",8030.64,8069.19,7915.0,7966.4,44550],["2019-04-11",7966.4,7992.1,7863.61,7902.15,35690],["2019-04-12",8004.94,8004.94,7863.61,7889.3,66750],["2019-04-16",7876.45,7876.45,7658.02,7658.02,184220],["2019-04-17",7645.17,7709.42,7580.93,7580.93,121360],["2019-04-18",7580.93,7837.91,7490.98,7580.93,47940],["2019-04-19",7580.93,7709.42,7542.38,7632.32,21610],["2019-04-22",7658.02,7658.02,7452.44,7555.23,70840],["2019-04-23",7452.44,8082.04,7452.44,8082.04,79170],["2019-04-24",7709.42,7902.15,7516.68,7709.42,22570],["2019-04-25",7709.42,7709.42,7529.53,7555.23,25330],["2019-04-26",7580.93,7709.42,7555.23,7555.23,11930],["2019-05-02",7555.23,7555.23,7465.29,7503.83,44680],["2019-05-03",7683.72,7683.72,7452.44,7452.44,26820],["2019-05-06",7452.44,7606.62,7336.8,7349.64,57690],["2019-05-07",7452.44,7452.44,7195.46,7426.74,113390],["2019-05-08",7388.19,7426.74,7234.0,7426.74,93870],["2019-05-09",7426.74,7452.44,7375.34,7426.74,22810],["2019-05-10",7452.44,7606.62,7452.44,7503.83,61240],["2019-05-13",7580.93,7580.93,7503.83,7529.53,52550],["2019-05-14",7529.53,7619.47,7503.83,7606.62,32270],["2019-05-15",7606.62,7709.42,7580.93,7645.17,19780],["2019-05-16",7645.17,7683.72,7580.93,7670.87,22910],["2019-05-17",7696.57,7966.4,7670.87,7837.91,103110],["2019-05-20",7837.91,7863.61,7709.42,7837.91,41270],["2019-05-21",7786.51,7812.21,7696.57,7799.36,60740],["2019-05-22",7799.36,7799.36,7696.57,7760.81,53520],["2019-05-23",7709.42,7786.51,7606.62,7683.72,19900],["2019-05-24",7683.72,7747.96,7645.17,7658.02,25780],["2019-05-27",7658.02,7709.42,7555.23,7658.02,44500],["2019-05-28",7658.02,7658.02,7580.93,7645.17,22270],["2019-05-29",7632.32,7966.4,7632.32,7747.96,25120],["2019-05-30",7747.96,7760.81,7452.44,7709.42,11050],["2019-05-31",7709.42,7709.42,7529.53,7529.53,103440],["2019-06-03",7774.17,7801.36,7611.08,7611.08,93790],["2019-06-04",7611.08,7665.44,7583.9,7611.08,38040],["2019-06-05",7611.08,7611.08,7447.99,7447.99,39430],["2019-06-06",7447.99,7543.12,7407.21,7529.53,15870],["2019-06-07",7719.81,7719.81,7556.71,7597.49,1540],["2019-06-10",7611.08,7611.08,7420.8,7447.99,34080],["2019-06-11",7447.99,7515.94,7420.8,7461.58,59430],["2019-06-12",7461.58,7543.12,7447.99,7529.53,62860],["2019-06-13",7502.35,7556.71,7488.76,7529.53,26830],["2019-06-14",7556.71,7665.44,7529.53,7638.26,24410],["2019-06-17",7679.04,7746.99,7679.04,7733.4,113460],["2019-06-18",7638.26,7733.4,7638.26,7651.85,40280],["2019-06-19",7638.26,7706.22,7611.08,7611.08,19610],["2019-06-20",7611.08,7611.08,7529.53,7611.08,61710],["2019-06-21",7611.08,7611.08,7543.12,7583.9,64040],["2019-06-24",7583.9,7611.08,7502.35,7502.35,28050],["2019-06-25",7488.76,7570.31,7461.58,7488.76,29200],["2019-06-26",7515.94,7583.9,7475.17,7583.9,51960],["2019-06-27",7611.08,7611.08,7339.26,7556.71,7210],["2019-06-28",7556.71,7855.72,7420.8,7855.72,68380],["2019-07-01",7665.44,7679.04,7543.12,7583.9,12260],["2019-07-02",7638.26,7638.26,7475.17,7502.35,14260],["2019-07-03",7611.08,7801.36,7529.53,7529.53,104060],["2019-07-04",7665.44,7692.63,7556.71,7679.04,47250],["2019-07-05",7638.26,7733.4,7583.9,7679.04,28250],["2019-07-08",7679.04,7679.04,7556.71,7611.08,64590],["2019-07-09",7611.08,7611.08,7543.12,7611.08,108990],["2019-07-10",7611.08,7665.44,7529.53,7665.44,60270],["2019-07-11",7665.44,7665.44,7529.53,7556.71,37220],["2019-07-12",7529.53,7665.44,7475.17,7583.9,79690],["2019-07-15",7597.49,7638.26,7543.12,7570.31,15970],["2019-07-16",7556.71,7597.49,7529.53,7583.9,39060],["2019-07-17",7583.9,7611.08,7556.71,7597.49,21620],["2019-07-18",7583.9,7611.08,7556.71,7556.71,18720],["2019-07-19",7611.08,7611.08,7488.76,7556.71,47740],["2019-07-22",7488.76,7502.35,7420.8,7420.8,104870],["2019-07-23",7447.99,7447.99,7176.16,7176.16,93990],["2019-07-24",7135.39,7189.75,6999.48,7053.84,136650],["2019-07-25",7053.84,7203.34,7053.84,7081.02,84120],["2019-07-26",7108.2,7203.34,7108.2,7108.2,24070],["2019-07-29",7108.2,7203.34,7108.2,7176.16,30080],["2019-07-30",7176.16,7176.16,7067.43,7067.43,70580],["2019-07-31",7094.61,7176.16,7067.43,7081.02,26830],["2019-08-01",7081.02,7135.39,7067.43,7081.02,33550],["2019-08-02",7081.02,7284.89,7081.02,7189.75,99170],["2019-08-05",7216.93,7284.89,7094.61,7094.61,107910],["2019-08-06",7067.43,7108.2,7040.25,7094.61,91630],["2019-08-07",7067.43,7135.39,7053.84,7053.84,96440],["2019-08-08",7067.43,7067.43,6809.2,7053.84,74600],["2019-08-09",7053.84,7067.43,6917.93,6931.52,33120],["2019-08-12",6931.52,7067.43,6931.52,7040.25,52890],["2019-08-13",7040.25,7040.25,6931.52,6945.11,23830],["2019-08-14",6945.11,7067.43,6945.11,6985.88,5460],["2019-08-15",6931.52,6985.88,6863.56,6945.11,44640],["2019-08-16",6985.88,6985.88,6877.15,6972.29,25640],["2019-08-19",6972.29,7094.61,6958.7,7040.25,98390],["2019-08-20",7094.61,7094.61,6958.7,7026.66,42370],["2019-08-21",7026.66,7026.66,6877.15,6972.29,59020],["2019-08-22",6972.29,6972.29,6849.97,6904.34,25160],["2019-08-23",6945.11,6985.88,6795.61,6890.75,19290],["2019-08-26",6890.75,6890.75,6727.65,6863.56,36040],["2019-08-27",6917.93,6917.93,6822.79,6863.56,35160],["2019-08-28",6863.56,6890.75,6809.2,6863.56,28270],["2019-08-29",6849.97,6863.56,6795.61,6863.56,17230],["2019-08-30",6863.56,6863.56,6768.42,6809.2,103750],["2019-09-03",6809.2,6904.34,6741.24,6836.38,35510],["2019-09-04",6754.83,6822.79,6714.06,6768.42,100830],["2019-09-05",6782.02,6795.61,6700.47,6768.42,27150],["2019-09-06",6795.61,6795.61,6686.88,6741.24,35050],["2019-09-09",6768.42,6768.42,6578.15,6714.06,19830],["2019-09-10",6714.06,6714.06,6496.6,6523.78,47330],["2019-09-11",6523.78,6523.78,6279.14,6442.24,124190],["2019-09-12",6442.24,6469.42,6292.73,6292.73,70130],["2019-09-13",6387.87,6442.24,6292.73,6442.24,158660],["2019-09-16",6455.83,6510.19,6401.46,6442.24,56270],["2019-09-17",6442.24,6442.24,6387.87,6428.64,56930],["2019-09-18",6442.24,6442.24,6360.69,6374.28,107380],["2019-09-19",6374.28,6374.28,6279.14,6306.32,102110],["2019-09-20",6306.32,6387.87,6265.55,6279.14,80530],["2019-09-23",6265.55,6279.14,6143.23,6143.23,147810],["2019-09-24",6143.23,6319.91,6143.23,6279.14,47410],["2019-09-25",6251.96,6265.55,6197.59,6251.96,21530],["2019-09-26",6224.78,6306.32,6184.0,6306.32,69330],["2019-09-27",6306.32,6306.32,6224.78,6279.14,35430],["2019-09-30",6279.14,6550.97,6279.14,6415.05,46150],["2019-10-01",6496.6,6550.97,6415.05,6523.78,63880],["2019-10-02",6523.78,6741.24,6469.42,6741.24,107020],["2019-10-03",6727.65,6727.65,6564.56,6659.69,15940],["2019-10-04",6686.88,6686.88,6483.01,6496.6,51250],["2019-10-07",6496.6,6496.6,6306.32,6333.51,56240],["2019-10-08",6333.51,6442.24,6251.96,6319.91,103130],["2019-10-09",6387.87,6442.24,6319.91,6387.87,28410],["2019-10-10",6469.42,6469.42,6333.51,6401.46,54080],["2019-10-11",6401.46,6442.24,6306.32,6374.28,35160],["2019-10-14",6387.87,6387.87,6279.14,6360.69,36480],["2019-10-15",6306.32,6360.69,6251.96,6251.96,43330],["2019-10-16",6251.96,6374.28,6251.96,6360.69,27770],["2019-10-17",6360.69,6510.19,6360.69,6469.42,48100],["2019-10-18",6469.42,6496.6,6415.05,6442.24,25320],["2019-10-21",6555.76,6555.76,6385.48,6385.48,47150],["2019-10-22",6385.48,6385.48,6201.01,6215.2,179450],["2019-10-23",6201.01,6385.48,6130.06,6243.58,55630],["2019-10-24",6243.58,6328.72,6186.82,6201.01,41230],["2019-10-25",6201.01,6271.96,6186.82,6229.39,18810],["2019-10-28",6328.72,6413.86,6300.34,6371.29,78130],["2019-10-29",6371.29,6385.48,6243.58,6328.72,25320],["2019-10-30",6342.91,6342.91,6243.58,6286.15,25680],["2019-10-31",6314.53,6328.72,6229.39,6243.58,20000],["2019-11-01",6243.58,6257.77,6087.49,6101.68,152630],["2019-11-04",6101.68,6243.58,6044.92,6101.68,67340],["2019-11-05",6115.87,6115.87,6044.92,6101.68,78640],["2019-11-06",6101.68,6101.68,6059.11,6059.11,51810],["2019-11-07",6059.11,6115.87,6044.92,6087.49,100080],["2019-11-08",6158.44,6158.44,6087.49,6087.49,123250],["2019-11-11",6030.73,6087.49,6016.54,6059.11,62070],["2019-11-12",6073.3,6101.68,6059.11,6101.68,51360],["2019-11-13",6101.68,6101.68,6016.54,6016.54,84710],["2019-11-14",6016.54,6087.49,6016.54,6030.73,57830],["2019-11-15",6044.92,6059.11,6002.35,6016.54,16810],["2019-11-18",6016.54,6059.11,6002.35,6030.73,25310],["2019-11-19",6044.92,6059.11,6002.35,6044.92,24240],["2019-11-20",6044.92,6059.11,6002.35,6016.54,36570],["2019-11-21",6044.92,6158.44,6044.92,6087.49,179130],["2019-11-22",6172.63,6172.63,6030.73,6030.73,44300],["2019-11-25",6030.73,6087.49,6016.54,6073.3,24360],["2019-11-26",6101.68,6101.68,6044.92,6073.3,36960],["2019-11-27",6073.3,6073.3,6030.73,6059.11,60200],["2019-11-28",6059.11,6059.11,5959.78,6002.35,49480],["2019-11-29",6016.54,6016.54,5945.59,5959.78,99170],["2019-12-02",5959.78,6059.11,5817.88,5988.16,63910],["2019-12-03",5959.78,5988.16,5917.21,5945.59,28540],["2019-12-04",5945.59,5959.78,5903.02,5931.4,31810],["2019-12-05",5945.59,5945.59,5874.64,5903.02,68570],["2019-12-06",5903.02,5959.78,5874.64,5959.78,45430],["2019-12-09",5945.59,5959.78,5917.21,5945.59,61730],["2019-12-10",5945.59,6016.54,5931.4,5945.59,33030],["2019-12-11",5917.21,5973.97,5917.21,5945.59,16370],["2019-12-12",6018.27,6047.35,5960.13,6047.35,28510],["2019-12-13",6076.42,6090.96,5960.13,5974.66,55220],["2019-12-16",5945.59,6047.35,5916.51,5974.66,41730],["2019-12-17",5931.05,6003.74,5931.05,5960.13,28470],["2019-12-18",5989.2,6061.88,5931.05,5989.2,38240],["2019-12-19",6047.35,6061.88,5974.66,6061.88,18030],["2019-12-20",6061.88,6309.01,6061.88,6265.4,78780],["2019-12-23",6265.4,6381.7,6265.4,6352.62,113800],["2019-12-24",6309.01,6367.16,6250.86,6323.55,36240],["2019-12-25",6279.94,6294.47,6120.03,6279.94,14000],["2019-12-26",6250.86,6367.16,6221.79,6352.62,47190],["2019-12-27",6279.94,6338.08,6221.79,6250.86,28590],["2019-12-30",6250.86,6323.55,6192.72,6250.86,13470],["2019-12-31",6192.72,6323.55,6192.72,6250.86,29410],["2020-01-02",6309.01,6309.01,6192.72,6250.86,10890],["2020-01-03",6250.86,6250.86,6221.79,6250.86,37740],["2020-01-06",6250.86,6250.86,6221.79,6221.79,61370],["2020-01-07",6250.86,6483.45,6250.86,6338.08,142850],["2020-01-08",6309.01,6309.01,6178.18,6250.86,132960],["2020-01-09",6338.08,6338.08,6178.18,6192.72,52090],["2020-01-10",6221.79,6221.79,6018.27,6105.49,132630],["2020-01-13",6105.49,6221.79,6018.27,6018.27,21370],["2020-01-14",6018.27,6105.49,5989.2,6090.96,65200],["2020-01-15",6076.42,6076.42,6003.74,6018.27,29410],["2020-01-16",6032.81,6076.42,6018.27,6018.27,38890],["2020-01-17",6047.35,6192.72,6047.35,6163.64,15870],["2020-01-20",6163.64,6236.33,6105.49,6236.33,60040],["2020-01-21",6192.72,6236.33,6105.49,6134.57,53180],["2020-01-22",6134.57,6192.72,6134.57,6178.18,38580],["2020-01-30",6163.64,6250.86,6149.11,6149.11,78360],["2020-01-31",6192.72,6192.72,5960.13,5960.13,118100],["2020-02-03",5931.05,5931.05,5669.39,5872.9,137260],["2020-02-04",6047.35,6047.35,5814.76,5843.83,59990],["2020-02-05",6105.49,6105.49,5887.44,6003.74,48160],["2020-02-06",6003.74,6134.57,5960.13,6120.03,51020],["2020-02-07",6090.96,6134.57,6076.42,6105.49,27700],["2020-02-10",6105.49,6134.57,6018.27,6047.35,32910],["2020-02-11",6047.35,6163.64,6047.35,6149.11,24080],["2020-02-12",6149.11,6439.84,6149.11,6425.31,150580],["2020-02-13",6454.38,6570.68,6396.23,6425.31,211570],["2020-02-14",6425.31,6454.38,6338.08,6454.38,30310],["2020-02-17",6396.23,6512.53,6309.01,6309.01,93630],["2020-02-18",6309.01,6410.77,6294.47,6294.47,252820],["2020-02-19",6294.47,6396.23,6279.94,6309.01,49360],["2020-02-20",6367.16,6396.23,6279.94,6279.94,111520],["2020-02-21",6294.47,6338.08,6149.11,6221.79,149140],["2020-02-24",6221.79,6221.79,5931.05,5960.13,96330],["2020-02-25",5960.13,6105.49,5931.05,6105.49,56530],["2020-02-26",6061.88,6221.79,5989.2,6076.42,48520],["2020-02-27",6105.49,6250.86,6090.96,6105.49,222080],["2020-02-28",6207.25,6207.25,5814.76,6061.88,35870],["2020-03-02",6090.96,6105.49,6018.27,6090.96,63180],["2020-03-03",6076.42,6149.11,6061.88,6090.96,76000],["2020-03-04",6105.49,6149.11,6076.42,6105.49,72130],["2020-03-05",6120.03,6163.64,6090.96,6090.96,302090],["2020-03-06",6076.42,6192.72,6076.42,6178.18,40870],["2020-03-09",5960.13,6047.35,5785.68,5785.68,202890],["2020-03-10",5785.68,6076.42,5785.68,5989.2,88340],["2020-03-11",5989.2,5989.2,5814.76,5916.51,57160],["2020-03-12",5814.76,5872.9,5567.63,5596.7,202490],["2020-03-13",5291.43,5553.09,5233.28,5378.65,266530],["2020-03-16",5378.65,5669.39,5378.65,5524.02,48320],["2020-03-17",5524.02,5669.39,5451.33,5611.24,71370],["2020-03-18",5698.46,5727.54,5538.56,5625.78,38190],["2020-03-19",5538.56,5611.24,5524.02,5567.63,32840],["2020-03-20",5524.02,5582.17,5494.95,5494.95,42020],["2020-03-23",5509.48,5509.48,5233.28,5291.43,78480],["2020-03-24",5291.43,5407.72,5233.28,5335.04,48610],["2020-03-25",5378.65,5465.87,5378.65,5393.19,62740],["2020-03-26",5393.19,5407.72,5305.97,5305.97,72950],["2020-03-27",5407.72,5436.8,5262.35,5305.97,47150],["2020-03-30",5291.43,5305.97,5087.91,5146.06,65450],["2020-03-31",5175.13,5233.28,5058.84,5146.06,103460],["2020-04-01",5233.28,5364.11,5146.06,5291.43,53030],["2020-04-03",5364.11,5407.72,5320.5,5349.58,49560],["2020-04-06",5407.72,5524.02,5407.72,5494.95,58630],["2020-04-07",5494.95,5582.17,5407.72,5509.48,60370],["2020-04-08",5320.5,5480.41,5291.43,5349.58,148390],["2020-04-09",5436.8,5480.41,5349.58,5436.8,306010],["2020-04-10",5436.8,5451.33,5320.5,5320.5,102850],["2020-04-13",5320.5,5407.72,5276.89,5305.97,291420],["2020-04-14",5305.97,5436.8,5262.35,5436.8,302080],["2020-04-15",5611.24,5814.76,5524.02,5814.76,603240],["2020-04-16",6221.79,6221.79,6018.27,6221.79,755030],["2020-04-17",6483.45,6483.45,6178.18,6250.86,467290],["2020-04-20",6192.72,6250.86,6061.88,6105.49,918260],["2020-04-21",6105.49,6120.03,5814.76,5872.9,527200],["2020-04-22",5756.61,6105.49,5698.46,6090.96,329280],["2020-04-23",6236.33,6236.33,6018.27,6076.42,276370],["2020-04-24",6076.42,6134.57,5960.13,6105.49,222690],["2020-04-27",5989.2,6076.42,5901.98,5901.98,323400],["2020-04-28",5901.98,6032.81,5843.83,6032.81,249030],["2020-04-29",5960.13,6061.88,5931.05,5989.2,108460],["2020-05-04",5931.05,5974.66,5858.37,5872.9,254650],["2020-05-05",5829.29,5931.05,5814.76,5858.37,138660],["2020-05-06",5901.98,6047.35,5843.83,6047.35,320680],["2020-05-07",6047.35,6105.49,5960.13,6018.27,111730],["2020-05-08",6047.35,6105.49,5989.2,5989.2,408210],["2020-05-11",6018.27,6018.27,5960.13,5989.2,330730],["2020-05-12",5989.2,6250.86,5974.66,6163.64,578210],["2020-05-13",6163.64,6207.25,6105.49,6149.11,370820],["2020-05-14",6105.49,6192.72,6076.42,6192.72,288500],["2020-05-15",6192.72,6599.75,6163.64,6338.08,660980],["2020-05-18",6396.23,6454.38,6338.08,6396.23,425070],["2020-05-19",6425.31,6497.99,6309.01,6338.08,412140],["2020-05-20",6279.94,6541.6,6279.94,6541.6,382650],["2020-05-21",6614.29,6614.29,6439.84,6439.84,208560],["2020-05-22",6425.31,6541.6,6309.01,6323.55,245310],["2020-05-25",6323.55,6454.38,6279.94,6323.55,209720],["2020-05-26",6425.31,6425.31,6323.55,6338.08,315590],["2020-05-27",6338.08,6527.06,6338.08,6367.16,400230],["2020-05-28",6439.84,6527.06,6381.7,6468.92,225260],["2020-05-29",6483.45,6599.75,6454.38,6541.6,264350],["2020-06-01",6570.68,6992.24,6570.68,6992.24,859980],["2020-06-02",7108.54,7108.54,6716.04,6745.12,395570],["2020-06-03",6832.34,6890.49,6686.97,6832.34,179500],["2020-06-04",6832.34,6890.49,6672.43,6803.27,389980],["2020-06-05",6774.19,6934.1,6701.51,6919.56,232510],["2020-06-08",6963.17,7021.32,6890.49,6919.56,296450],["2020-06-09",6919.56,6992.24,6832.34,6861.41,244040],["2020-06-10",6861.41,6977.71,6817.8,6905.02,220180],["2020-06-11",6948.63,7035.86,6454.38,6541.6,758190],["2020-06-12",6482.13,6601.07,6407.79,6571.33,370980],["2020-06-15",6571.33,6645.67,6482.13,6482.13,331850],["2020-06-16",6482.13,6571.33,6467.26,6497.0,156540],["2020-06-17",6497.0,6571.33,6497.0,6571.33,177640],["2020-06-18",6571.33,6660.54,6511.87,6645.67,89100],["2020-06-19",6645.67,6779.48,6645.67,6720.01,125480],["2020-06-22",6779.48,6779.48,6630.8,6630.8,207250],["2020-06-23",6630.8,6794.34,6630.8,6720.01,159630],["2020-06-24",6794.34,6794.34,6660.54,6675.41,115330],["2020-06-25",6675.41,6690.27,6601.07,6630.8,162680],["2020-06-26",6630.8,6720.01,6586.2,6586.2,83160],["2020-06-29",6586.2,6586.2,6288.86,6303.72,309150],["2020-06-30",6422.66,6422.66,6184.79,6244.25,277700],["2020-07-01",6333.46,6348.33,6244.25,6333.46,82590],["2020-07-02",6422.66,6422.66,6303.72,6303.72,71840],["2020-07-03",6407.79,6407.79,6273.99,6288.86,124570],["2020-07-06",6363.19,6363.19,6303.72,6333.46,98450],["2020-07-07",6363.19,6378.06,6333.46,6363.19,128740],["2020-07-08",6378.06,6378.06,6333.46,6363.19,93640],["2020-07-09",6363.19,6407.79,6363.19,6378.06,125710],["2020-07-10",6407.79,6467.26,6392.93,6452.4,156480],["2020-07-13",6482.13,6482.13,6407.79,6407.79,118010],["2020-07-14",6422.66,6541.6,6422.66,6541.6,164730],["2020-07-15",6630.8,6645.67,6541.6,6586.2,159370],["2020-07-16",6586.2,6601.07,6556.47,6556.47,65280],["2020-07-17",6556.47,6586.2,6511.87,6511.87,176180],["2020-07-20",6511.87,6541.6,6482.13,6497.0,84400],["2020-07-21",6497.0,6511.87,6482.13,6511.87,45210],["2020-07-22",6511.87,6571.33,6497.0,6511.87,119140],["2020-07-23",6511.87,6511.87,6467.26,6497.0,166550],["2020-07-24",6482.13,6497.0,6259.12,6273.99,264600],["2020-07-27",6184.79,6184.79,5887.44,5887.44,349840],["2020-07-28",5887.44,6169.92,5887.44,6169.92,80680],["2020-07-29",6154.68,6154.68,6002.34,6063.28,168800],["2020-07-30",6063.28,6154.68,6048.04,6124.21,44190],["2020-07-31",6078.51,6124.21,6048.04,6124.21,60620],["2020-08-03",6124.21,6337.49,6093.74,6307.02,120310],["2020-08-04",6307.02,6398.43,6291.79,6307.02,65600],["2020-08-05",6307.02,6428.9,6307.02,6413.67,359470],["2020-08-06",6413.67,6505.07,6367.96,6413.67,90520],["2020-08-07",6413.67,6550.77,6383.2,6398.43,149770],["2020-08-10",6535.54,6611.71,6505.07,6581.24,1768674],["2020-08-11",6581.24,6642.18,6505.07,6581.24,84210],["2020-08-12",6596.48,6626.95,6550.77,6566.01,59080],["2020-08-13",6581.24,6611.71,6550.77,6611.71,208450],["2020-08-14",6611.71,6764.06,6581.24,6687.88,228600],["2020-08-17",6703.12,6733.59,6642.18,6733.59,120100],["2020-08-18",6794.52,6794.52,6672.65,6672.65,108250],["2020-08-19",6703.12,6764.06,6703.12,6733.59,95820],["2020-08-20",6764.06,6809.76,6718.35,6748.82,130430],["2020-08-21",6779.29,6840.23,6748.82,6748.82,70780],["2020-08-24",6748.82,6855.46,6733.59,6824.99,197920],["2020-08-25",6885.93,7129.68,6885.93,7007.81,395570],["2020-08-26",7007.81,7144.91,6962.1,7023.04,152200],["2020-08-27",7068.74,7434.37,7038.27,7327.73,496470],["2020-08-28",7373.43,7419.13,7251.56,7266.79,242520],["2020-08-31",7312.49,7358.2,7160.15,7266.79,261860],["2020-09-01",7266.79,7266.79,7175.38,7190.62,212610],["2020-09-03",7190.62,7266.79,7129.68,7160.15,292360],["2020-09-04",7038.27,7144.91,6992.57,7068.74,182260],["2020-09-07",7160.15,7388.66,7160.15,7205.85,531830],["2020-09-08",7342.96,7342.96,7205.85,7251.56,213990],["2020-09-09",7205.85,7754.29,7160.15,7739.05,832280],["2020-09-10",7769.52,8135.15,7769.52,8074.21,471440],["2020-09-11",7921.87,8135.15,7860.93,8058.98,223390],["2020-09-14",8074.21,8287.49,8058.98,8226.55,310390],["2020-09-15",8226.55,8317.96,7952.34,8104.68,398190],["2020-09-16",8104.68,8226.55,8074.21,8180.85,143820],["2020-09-17",8211.32,8226.55,7982.8,8104.68,217580],["2020-09-18",8074.21,8257.02,8074.21,8165.62,551820],["2020-09-21",8241.79,8470.3,8226.55,8287.49,421180],["2020-09-22",8226.55,8409.37,8226.55,8317.96,335350],["2020-09-23",8409.37,8439.84,8317.96,8378.9,224510],["2020-09-24",8439.84,8470.3,8363.66,8363.66,303390],["2020-09-25",8363.66,8409.37,8226.55,8317.96,210260],["2020-09-28",8378.9,8378.9,8211.32,8317.96,299120],["2020-09-29",8378.9,8531.24,8257.02,8302.73,254900],["2020-09-30",8378.9,8378.9,8226.55,8257.02,128980],["2020-10-01",8363.66,8409.37,8226.55,8257.02,157410],["2020-10-02",8302.73,8409.37,7982.8,8226.55,244660],["2020-10-05",8196.09,8333.19,8165.62,8317.96,257610],["2020-10-06",8531.24,8835.93,8531.24,8805.46,833480],["2020-10-07",8805.46,9110.15,8744.52,8774.99,372240],["2020-10-08",8683.58,8835.93,8592.18,8683.58,193920],["2020-10-09",8622.65,8729.29,8546.48,8653.12,172280],["2020-10-12",8653.12,8820.69,8531.24,8531.24,212940],["2020-10-13",8622.65,8622.65,8378.9,8394.13,125460],["2020-10-14",8378.9,8683.58,8378.9,8531.24,200090],["2020-10-15",8302.73,8561.71,8302.73,8317.96,127220],["2020-10-16",8317.96,8592.18,8196.09,8363.66,250570],["2020-10-19",8516.01,8516.01,8226.55,8226.55,142630],["2020-10-20",8226.55,8470.3,8211.32,8287.49,131420],["2020-10-21",8424.6,8866.4,8424.6,8866.4,809240],["2020-10-22",9445.3,9475.77,9140.62,9475.77,605140],["2020-10-23",9993.74,10115.61,9232.02,9414.83,795500],["2020-10-26",9247.26,9353.9,8759.76,8759.76,477190],["2020-10-27",8592.18,8729.29,8439.84,8439.84,357390],["2020-10-28",7982.8,8531.24,7921.87,7921.87,578150],["2020-10-29",8043.74,8470.3,8043.74,8470.3,372810],["2020-10-30",8622.65,8714.05,8257.02,8257.02,242130],["2020-11-02",8516.01,8516.01,8241.79,8455.07,183980],["2020-11-03",8317.96,8744.52,8317.96,8531.24,212970],["2020-11-04",8531.24,8683.58,8500.77,8500.77,193970],["2020-11-05",8500.77,8668.35,8500.77,8500.77,203320],["2020-11-06",8721.98,8816.79,8532.38,8532.38,396830],["2020-11-09",8769.39,8769.39,8611.38,8721.98,92790],["2020-11-10",8943.19,8943.19,8690.38,8690.38,168840],["2020-11-11",8690.38,8753.59,8548.18,8563.98,255830],["2020-11-12",8548.18,8642.98,8532.38,8532.38,249390],["2020-11-13",8532.38,8674.58,8532.38,8548.18,190650],["2020-11-16",8611.38,8642.98,8374.37,8437.57,426940],["2020-11-17",8437.57,8563.98,8374.37,8532.38,162430],["2020-11-18",8484.97,8532.38,8405.97,8532.38,146690],["2020-11-19",8532.38,8658.78,8437.57,8532.38,262530],["2020-11-20",8563.98,8658.78,8532.38,8627.18,294800],["2020-11-23",8690.38,8943.19,8627.18,8911.59,435240],["2020-11-24",9022.2,9022.2,8753.59,8816.79,180550],["2020-11-25",8816.79,8974.8,8737.79,8737.79,246630],["2020-11-26",8690.38,8737.79,8674.58,8706.18,150670],["2020-11-27",8800.99,8800.99,8690.38,8753.59,109100],["2020-11-30",8737.79,8848.39,8706.18,8753.59,161790],["2020-12-01",8706.18,8911.59,8579.78,8816.79,364560],["2020-12-02",8832.59,9038.0,8816.79,8943.19,881240],["2020-12-03",9117.0,9480.42,9101.2,9290.81,471600],["2020-12-04",9290.81,9354.01,9069.6,9069.6,485470],["2020-12-07",9006.4,9322.41,8911.59,9117.0,503620],["2020-12-08",9101.2,9164.4,9006.4,9117.0,206650],["2020-12-09",9164.4,9196.01,9038.0,9038.0,273840],["2020-12-10",9038.0,9132.8,8848.39,8864.19,405350],["2020-12-11",8879.99,8959.0,8800.99,8879.99,229970],["2020-12-14",8911.59,8974.8,8864.19,8864.19,238180],["2020-12-15",8895.79,9148.6,8879.99,9006.4,364630],["2020-12-16",9069.6,9069.6,8943.19,9022.2,171280],["2020-12-17",8974.8,9022.2,8800.99,8816.79,331310],["2020-12-18",8816.79,8974.8,8753.59,8816.79,286480],["2020-12-21",8816.79,8911.59,8737.79,8753.59,362200],["2020-12-22",8737.79,8785.19,8706.18,8737.79,276520],["2020-12-23",8879.99,9006.4,8816.79,8848.39,229350],["2020-12-24",8911.59,8943.19,8611.38,8753.59,187370],["2020-12-25",8721.98,8816.79,8611.38,8769.39,276910],["2020-12-28",8769.39,8911.59,8721.98,8753.59,294590],["2020-12-29",8816.79,9069.6,8737.79,8879.99,466040],["2020-12-30",8879.99,9354.01,8879.99,9180.2,824020],["2020-12-31",9180.2,9290.81,9069.6,9196.01,184530],["2021-01-04",9196.01,9259.21,9022.2,9196.01,304100],["2021-01-05",9196.01,9196.01,9053.8,9069.6,355900],["2021-01-06",9101.2,9132.8,9006.4,9038.0,399100],["2021-01-07",9038.0,9069.6,8785.19,8785.19,306500],["2021-01-08",8927.39,9038.0,8816.79,8879.99,306700],["2021-01-11",8879.99,9164.4,8879.99,9069.6,391100],["2021-01-12",9132.8,9701.63,9053.8,9701.63,861500],["2021-01-13",9986.04,9986.04,9480.42,9575.22,278600],["2021-01-14",9575.22,9575.22,9385.61,9543.62,224900],["2021-01-15",9543.62,9701.63,9512.02,9559.42,499000],["2021-01-18",9559.42,9891.24,9464.62,9733.23,328000],["2021-01-19",9575.22,9733.23,9053.8,9069.6,388200],["2021-01-20",9069.6,9132.8,8690.38,8943.19,320700],["2021-01-21",8959.0,9322.41,8943.19,9259.21,119800],["2021-01-22",9164.4,9322.41,9101.2,9164.4,178900],["2021-01-25",9322.41,9796.43,9180.2,9796.43,1101500],["2021-01-26",9796.43,10270.45,9480.42,9828.03,627200],["2021-01-27",9828.03,9828.03,9322.41,9480.42,212800],["2021-01-28",9164.4,9164.4,8816.79,8816.79,798000],["2021-01-29",8721.98,8974.8,8627.18,8943.19,273500],["2021-02-01",8769.39,8943.19,8437.57,8484.97,232900],["2021-02-02",8484.97,8674.58,8358.57,8563.98,136600],["2021-02-03",8563.98,8816.79,8563.98,8800.99,108300],["2021-02-04",8690.38,8816.79,8690.38,8800.99,96800],["2021-02-05",8800.99,9038.0,8785.19,9038.0,71200],["2021-02-08",9038.0,9117.0,8800.99,8816.79,112900],["2021-02-09",8816.79,9006.4,8785.19,8911.59,49800],["2021-02-17",8911.59,9164.4,8879.99,9164.4,99100],["2021-02-18",9290.81,9638.43,9259.21,9448.82,317100],["2021-02-19",9417.22,9512.02,9354.01,9448.82,178200],["2021-02-22",9448.82,9448.82,9322.41,9385.61,243300],["2021-02-23",9354.01,9385.61,9227.61,9385.61,221500],["2021-02-24",9385.61,9448.82,9196.01,9290.81,200500],["2021-02-25",9306.61,9322.41,9164.4,9290.81,76900],["2021-02-26",9354.01,9354.01,9196.01,9290.81,100100],["2021-03-01",9290.81,9638.43,9290.81,9480.42,155700],["2021-03-02",9480.42,9575.22,9385.61,9448.82,115900],["2021-03-03",9448.82,9796.43,9433.02,9701.63,300100],["2021-03-04",9701.63,9701.63,9480.42,9527.82,177400],["2021-03-05",9480.42,9543.62,9369.81,9543.62,189600],["2021-03-08",9543.62,10207.25,9543.62,10207.25,911000],["2021-03-09",10270.45,10681.27,10049.24,10428.46,441600],["2021-03-10",10460.06,10460.06,10159.85,10428.46,176000],["2021-03-11",10428.46,10460.06,10144.05,10333.66,261200],["2021-03-12",10207.25,10396.86,10144.05,10238.85,289500],["2021-03-15",10349.46,10396.86,10144.05,10396.86,255200],["2021-03-16",10365.26,10381.06,10049.24,10207.25,522800],["2021-03-17",10333.66,10586.47,10112.45,10460.06,405500],["2021-03-18",10633.87,10633.87,10333.66,10460.06,231400],["2021-03-19",10460.06,10460.06,10254.65,10365.26,125800],["2021-03-22",10333.66,10428.46,10144.05,10333.66,239600],["2021-03-23",10270.45,10507.46,10175.65,10302.05,455700],["2021-03-24",10365.26,10381.06,9606.82,9796.43,286000],["2021-03-25",9891.24,9954.44,9701.63,9796.43,186900],["2021-03-26",9796.43,9796.43,9164.4,9606.82,248300],["2021-03-29",9606.82,9796.43,9448.82,9796.43,153400],["2021-03-30",9733.23,9859.63,9606.82,9733.23,186700],["2021-03-31",9733.23,9859.63,9606.82,9701.63,142200],["2021-04-01",9701.63,9938.64,9701.63,9796.43,243000],["2021-04-02",9796.43,9891.24,9701.63,9828.03,285700],["2021-04-05",9670.03,9843.83,9670.03,9733.23,112800],["2021-04-06",9733.23,9733.23,9622.62,9701.63,184600],["2021-04-07",9559.42,9670.03,9559.42,9638.43,81900],["2021-04-08",9654.23,9670.03,9512.02,9543.62,218000],["2021-04-09",9575.22,9764.83,9512.02,9717.43,155900],["2021-04-12",9749.03,9749.03,9638.43,9654.23,94400],["2021-04-13",9591.02,9685.83,9480.42,9480.42,292300],["2021-04-14",9512.02,9606.82,9480.42,9543.62,189100],["2021-04-15",9575.22,9606.82,9322.41,9322.41,178700],["2021-04-16",9322.41,9464.62,9101.2,9164.4,165200],["2021-04-19",9354.01,9354.01,9006.4,9022.2,155900],["2021-04-20",9132.8,9148.6,8879.99,8895.79,141800],["2021-04-22",8895.79,8895.79,8563.98,8690.38,233400],["2021-04-23",8690.38,8800.99,8532.38,8800.99,191400],["2021-04-26",8800.99,8800.99,8548.18,8548.18,83000],["2021-04-27",8532.38,8611.38,8405.97,8437.57,79400],["2021-04-28",8437.57,8611.38,8311.17,8532.38,118900],["2021-04-29",8563.98,8690.38,8563.98,8595.58,59200],["2021-05-04",8532.38,8642.98,8421.77,8532.38,116300],["2021-05-05",8532.38,8927.39,8532.38,8848.39,101700],["2021-05-06",8753.59,8959.0,8658.78,8785.19,196500],["2021-05-07",8816.79,8816.79,8579.78,8690.38,98900],["2021-05-10",8690.38,8690.38,8595.58,8690.38,61800],["2021-05-11",8690.38,8690.38,8595.58,8658.78,79200],["2021-05-12",8627.18,8706.18,8595.58,8706.18,94700],["2021-05-13",8690.38,8721.98,8532.38,8532.38,85000],["2021-05-14",8674.58,8690.38,8532.38,8627.18,151300],["2021-05-17",8690.38,8785.19,8595.58,8737.79,268000],["2021-05-18",8737.79,8737.79,8548.18,8563.98,168300],["2021-05-19",8579.78,8579.78,8532.38,8563.98,81800],["2021-05-20",8500.77,8548.18,8342.77,8453.37,225000],["2021-05-21",8342.77,8595.58,8342.77,8532.38,104100],["2021-05-24",8595.58,8690.38,8500.77,8595.58,169400],["2021-05-25",8658.78,8658.78,8548.18,8595.58,73100],["2021-05-26",8611.38,8611.38,8469.17,8595.58,87000],["2021-05-27",8563.98,8611.38,8484.97,8500.77,92400],["2021-05-28",8500.77,8595.58,8437.57,8595.58,152600],["2021-05-31",8595.58,8785.19,8469.17,8753.59,333100],["2021-06-01",8753.59,9117.0,8753.59,9117.0,223000],["2021-06-02",9148.6,9211.81,9117.0,9196.01,299400],["2021-06-03",9196.01,9196.01,9038.0,9132.8,90900],["2021-06-04",9022.2,9038.0,8911.59,8911.59,183000],["2021-06-07",8911.59,8911.59,8532.38,8800.99,127500],["2021-06-08",8800.99,9385.61,8753.59,8848.39,169600],["2021-06-09",8848.39,9101.2,8800.99,8848.39,80000],["2021-06-10",8848.39,8848.39,8721.98,8848.39,156300],["2021-06-11",8848.39,9006.4,8706.18,8864.19,104200],["2021-06-14",8864.19,9132.8,8864.19,9022.2,303500],["2021-06-15",9053.8,9290.81,9053.8,9227.61,291400],["2021-06-16",9322.41,9322.41,8943.19,9164.4,168500],["2021-06-17",9164.4,9275.01,8974.8,9259.21,134900],["2021-06-18",9259.21,9654.23,9243.41,9543.62,497700],["2021-06-21",9543.62,9575.22,9385.61,9496.22,273500],["2021-06-22",9543.62,9543.62,9448.82,9512.02,143400],["2021-06-23",9480.42,9480.42,9259.21,9322.41,214500],["2021-06-24",9322.41,9322.41,9132.8,9164.4,177200],["2021-06-25",9164.4,9306.61,9053.8,9180.2,97800],["2021-06-28",9180.2,9227.61,9006.4,9164.4,115700],["2021-06-29",9259.21,9322.41,9164.4,9196.01,121300],["2021-06-30",9101.2,9290.81,9101.2,9196.01,85400],["2021-07-01",9164.4,9196.01,9085.4,9196.01,113800],["2021-07-02",9227.61,9227.61,9164.4,9196.01,88300],["2021-07-05",9196.01,9211.81,8879.99,9006.4,181800],["2021-07-06",9038.0,9148.6,8437.57,8721.98,200900],["2021-07-07",8721.98,8848.39,8690.38,8753.59,107300],["2021-07-08",8753.59,8879.99,8690.38,8769.39,112800],["2021-07-09",8769.39,9227.61,8674.58,9038.0,182300],["2021-07-12",8911.59,8911.59,8532.38,8832.59,171000],["2021-07-13",8832.59,8832.59,8627.18,8721.98,96000],["2021-07-14",8721.98,8721.98,8532.38,8627.18,154300],["2021-07-15",8563.98,8690.38,8532.38,8627.18,97300],["2021-07-16",8658.78,8769.39,8658.78,8706.18,36100],["2021-07-19",8532.38,8737.79,8469.17,8469.17,177000],["2021-07-20",8500.77,8595.58,8500.77,8595.58,110200],["2021-07-21",8658.78,8658.78,8579.78,8611.38,39700],["2021-07-22",8627.18,8753.59,8611.38,8706.18,127800],["2021-07-23",8771.77,9312.83,8722.58,9312.83,682200],["2021-07-26",9460.39,9952.27,9460.39,9952.27,980100],["2021-07-27",10444.14,10444.14,9886.69,9935.87,482900],["2021-07-28",9640.75,9935.87,9575.16,9657.14,527000],["2021-07-29",9788.31,10099.83,9575.16,10099.83,678200],["2021-07-30",10132.62,10198.21,9903.08,9985.06,382500],["2021-08-02",10001.46,10673.69,9935.87,10673.69,1642500],["2021-08-03",10690.08,11149.16,10690.08,10919.62,923500],["2021-08-04",10936.02,11050.79,10690.08,10968.81,630900],["2021-08-05",10821.25,11001.6,10755.66,10985.21,522500],["2021-08-06",11099.98,11099.98,10755.66,10772.06,530200],["2021-08-09",10772.06,11444.29,10657.29,11444.29,606500],["2021-08-10",11608.25,11805.0,11411.5,11641.04,509700],["2021-08-11",11575.46,11575.46,11149.16,11149.16,484800],["2021-08-12",11149.16,11493.48,10919.62,11198.35,837600],["2021-08-13",11149.16,11231.14,10903.23,11231.14,1366730],["2021-08-16",11477.08,11608.25,11296.73,11477.08,468300],["2021-08-17",11411.5,11706.62,11329.52,11608.25,562100],["2021-08-18",11608.25,12346.06,11608.25,12198.5,624700],["2021-08-19",12231.29,12952.71,12231.29,12952.71,483000],["2021-08-20",12788.75,13247.83,12198.5,12788.75,874900],["2021-08-23",12723.16,13444.58,12329.66,13215.04,722200],["2021-08-24",12952.71,13477.37,12460.83,12854.33,458300],["2021-08-25",12952.71,12952.71,12395.25,12755.96,416200],["2021-08-26",12575.6,13411.79,12575.6,13018.29,542400],["2021-08-27",13116.66,13542.96,12624.79,13542.96,620500],["2021-08-30",13608.54,14428.33,13608.54,14411.93,494800],["2021-08-31",14657.87,15346.5,14166.0,15051.37,719100],["2021-09-01",14920.21,15576.04,14789.04,15461.27,416400],["2021-09-06",15494.06,15969.54,15116.96,15116.96,816600],["2021-09-07",14920.21,15051.37,14493.91,14592.29,808000],["2021-09-08",14493.91,15248.12,14493.91,15084.16,303600],["2021-09-09",15084.16,15412.08,14953.0,15116.96,213000],["2021-09-10",15100.56,15707.21,15018.58,15248.12,361100],["2021-09-13",15182.54,16231.87,15182.54,16067.91,721700],["2021-09-14",16100.71,17182.83,16100.71,17182.83,624900],["2021-09-15",18035.41,18363.33,17379.58,17576.33,1090300],["2021-09-16",17379.58,18428.91,17215.62,17477.95,961300],["2021-09-17",17543.54,18691.25,17543.54,18691.25,1007500],["2021-09-20",19675.0,19970.12,18888.0,19970.12,918800],["2021-09-21",19838.95,21347.37,19019.16,21347.37,1565000],["2021-09-22",22659.04,22823.0,22298.33,22823.0,287000],["2021-09-23",24397.0,24397.0,21249.0,21249.0,2666300],["2021-09-24",19773.37,20166.87,19773.37,19773.37,629700],["2021-09-27",18396.12,19675.0,18396.12,18396.12,1746400],["2021-09-28",17543.54,18035.41,17117.25,17117.25,1615000],["2021-09-29",17379.58,17805.87,16986.08,17773.08,856700],["2021-09-30",17773.08,17871.45,17314.0,17314.0,610100],["2021-10-01",17117.25,18494.5,16723.75,18494.5,1952740],["2021-10-04",18592.87,19314.29,18035.41,18035.41,1267000],["2021-10-05",17740.29,18068.2,17379.58,17477.95,532100],["2021-10-06",17281.2,17379.58,16395.83,16395.83,1568600],["2021-10-07",16379.43,17117.25,15608.83,16789.33,1043700],["2021-10-08",16789.33,17248.41,16658.16,16756.54,424800],["2021-10-11",16789.33,16953.29,16363.04,16395.83,657800],["2021-10-12",16395.83,16854.91,15936.75,16658.16,883500],["2021-10-13",16658.16,16756.54,16527.0,16625.37,393100],["2021-10-14",16559.79,17150.04,16428.62,16822.12,587400],["2021-10-15",16822.12,16822.12,16395.83,16559.79,686600],["2021-10-18",16559.79,16559.79,15740.0,15740.0,935100],["2021-10-19",15313.71,16100.71,15215.33,15346.5,1104500],["2021-10-20",15379.29,15641.62,15346.5,15346.5,672100],["2021-10-21",15477.66,15592.43,15248.12,15248.12,403600],["2021-10-22",15280.91,15280.91,14428.33,14625.08,1481400],["2021-10-25",14657.87,15641.62,14657.87,15641.62,1412200],["2021-10-26",15658.02,16559.79,15379.29,16363.04,939300],["2021-10-27",16363.04,16379.43,15936.75,15969.54,704700],["2021-10-28",15838.37,15936.75,15608.83,15674.41,828600],["2021-10-29",15477.66,16756.54,15280.91,16756.54,2880300],["2021-11-01",17150.04,17904.25,17150.04,17805.87,1546500],["2021-11-02",17838.66,18625.66,17182.83,18297.75,1258800],["2021-11-03",18035.41,18330.54,17150.04,17150.04,1691400],["2021-11-04",16854.91,18101.0,16723.75,17805.87,1007700],["2021-11-05",17904.25,19051.95,17543.54,18953.58,1664700],["2021-11-08",18953.58,20002.91,18363.33,18855.2,1195800],["2021-11-09",18855.2,18888.0,17740.29,18363.33,1376100],["2021-11-10",18297.75,18986.37,18199.37,18625.66,943600],["2021-11-11",18855.2,18986.37,18002.62,18133.79,1250700],["2021-11-12",18199.37,18199.37,17379.58,17379.58,1380300],["2021-11-15",17543.54,18035.41,17051.66,17576.33,1027000],["2021-11-16",17707.5,18133.79,17379.58,18035.41,787200],["2021-11-17",17969.83,18625.66,17904.25,18199.37,959200],["2021-11-18",18199.37,18232.16,17609.12,17609.12,839800],["2021-11-19",17609.12,17707.5,16379.43,16395.83,1711400],["2021-11-22",16395.83,16494.21,15248.12,15379.29,1381800],["2021-11-23",14903.81,16199.08,14903.81,16199.08,393000],["2021-11-24",16395.83,16559.79,15740.0,15903.96,618400],["2021-11-25",15903.96,16133.5,15641.62,16035.12,431900],["2021-11-26",16166.29,16559.79,15805.58,16100.71,526100],["2021-11-29",15871.16,16887.71,15805.58,16527.0,657000],["2021-11-30",16953.29,16953.29,16067.91,16330.25,515700],["2021-12-01",16231.87,16658.16,15936.75,16559.79,377600],["2021-12-02",16789.33,16789.33,16067.91,16067.91,408600],["2021-12-03",16133.5,16231.87,15510.46,15576.04,495800],["2021-12-06",15444.87,15608.83,14493.91,14510.31,671500],["2021-12-07",14428.33,15051.37,14428.33,14953.0,404200],["2021-12-08",15182.54,15198.93,14953.0,15034.98,228700],["2021-12-09",14920.21,15412.08,14821.83,15412.08,531400],["2021-12-10",15576.04,15920.35,15477.66,15707.21,452400],["2021-12-13",15690.81,16067.91,15674.41,15805.58,254900],["2021-12-14",15756.39,15903.96,15576.04,15576.04,374500],["2021-12-15",15576.04,15674.41,15297.31,15313.71,369100],["2021-12-16",15362.89,15477.66,15116.96,15215.33,300300],["2021-12-17",15215.33,15248.12,14953.0,14985.79,503400],["2021-12-20",15215.33,15215.33,14756.25,14871.02,322300],["2021-12-21",14969.39,14985.79,14723.46,14756.25,454200],["2021-12-22",14772.64,14772.64,14477.52,14526.71,519700],["2021-12-23",14756.25,14756.25,13526.56,14116.81,527800],["2021-12-24",14264.37,14264.37,13772.5,13838.08,317700],["2021-12-27",13985.64,13985.64,13510.16,13608.54,474900],["2021-12-28",13460.98,13969.25,13460.98,13936.46,582200],["2021-12-29",13969.25,13969.25,13706.91,13706.91,181200],["2021-12-30",13706.91,13870.87,13510.16,13772.5,218500],["2021-12-31",13838.08,14297.16,13706.91,13952.85,323200],["2022-01-04",14034.83,14084.02,13870.87,13936.46,258200],["2022-01-05",13952.85,14149.6,13936.46,13936.46,364800],["2022-01-06",13936.46,14297.16,13772.5,13838.08,420500],["2022-01-07",13838.08,14100.41,13624.93,13624.93,385600],["2022-01-10",13608.54,13674.12,13051.08,13067.48,734400],["2022-01-11",13067.48,13116.66,12493.62,12493.62,639400],["2022-01-12",12493.62,12936.31,12460.83,12903.52,407900],["2022-01-13",12969.1,13116.66,12542.81,12592.0,197200],["2022-01-14",12575.6,12641.19,12329.66,12395.25,202900],["2022-01-17",12460.83,12477.23,11542.66,11542.66,423300],["2022-01-18",11493.48,12346.06,11116.37,11936.16,457000],["2022-01-19",11936.16,12296.87,11411.5,11985.35,89100],["2022-01-20",12132.91,12460.83,11968.96,12460.83,224900],["2022-01-21",12526.41,12952.71,12477.23,12624.79,239800],["2022-01-24",12624.79,12952.71,12264.08,12460.83,276000],["2022-01-25",12018.14,12592.0,12018.14,12329.66,150000],["2022-01-26",12395.25,12624.79,12280.48,12329.66,150100],["2022-01-27",12264.08,12329.66,11805.0,12067.33,216700],["2022-01-28",12067.33,12264.08,11968.96,12067.33,134600],["2022-02-07",12444.44,12690.37,12231.29,12657.58,243300],["2022-02-08",12657.58,13542.96,12657.58,13542.96,438200],["2022-02-09",14100.41,14362.75,13772.5,13887.27,774800],["2022-02-10",13887.27,14264.37,13477.37,13657.73,522000],["2022-02-11",13510.16,14526.71,13411.79,14428.33,714700],["2022-02-14",14428.33,15428.48,14428.33,15149.75,1378300],["2022-02-15",15084.16,15379.29,14985.79,15182.54,570800],["2022-02-16",15084.16,15576.04,15084.16,15215.33,689600],["2022-02-17",15149.75,15707.21,15084.16,15592.43,893000],["2022-02-18",15526.85,16002.33,15477.66,15821.98,791500],["2022-02-21",15740.0,15772.79,15346.5,15412.08,784400],["2022-02-22",15182.54,16018.73,15084.16,15903.96,1186900],["2022-02-23",16018.73,16166.29,15854.77,15969.54,476800],["2022-02-24",15936.75,16330.25,15280.91,16215.48,1068800],["2022-02-25",16199.08,17346.79,16133.5,17346.79,1521300],["2022-02-28",17346.79,17871.45,17346.79,17543.54,670500],["2022-03-01",17543.54,17707.5,17182.83,17182.83,877800],["2022-03-02",16920.5,17674.7,16920.5,17641.91,1422800],["2022-03-03",17838.66,18625.66,17838.66,18592.87,1242200],["2022-03-04",18527.29,18920.79,18330.54,18363.33,951200],["2022-03-07",18428.91,19642.2,18428.91,19642.2,2008300],["2022-03-08",19347.08,20593.16,19248.7,19248.7,1262400],["2022-03-09",19412.66,20396.41,18691.25,20232.45,1510700],["2022-03-10",19838.95,20527.58,19511.04,19937.33,843900],["2022-03-11",20002.91,20691.54,19347.08,19675.0,1260900],["2022-03-14",19675.0,19937.33,18297.75,18297.75,1621400],["2022-03-15",18297.75,18297.75,17018.87,17379.58,1821100],["2022-03-16",17543.54,18592.87,17543.54,18592.87,881800],["2022-03-17",18986.37,19314.29,17707.5,18363.33,630700],["2022-03-18",18297.75,18527.29,17937.04,18330.54,618400],["2022-03-21",18297.75,18953.58,18002.62,18560.08,886900],["2022-03-22",18560.08,19838.95,18560.08,19675.0,1709400],["2022-03-23",20002.91,20822.7,19937.33,20330.83,1393200],["2022-03-24",20330.83,21314.58,20166.87,20494.79,1316700],["2022-03-25",20494.79,21052.25,20166.87,20658.75,1165400],["2022-03-28",20625.95,21970.41,20527.58,21970.41,1706500],["2022-03-29",22199.95,22626.25,21511.33,21642.5,1182900],["2022-03-30",21281.79,21773.66,20166.87,20986.66,1673400],["2022-03-31",21314.58,21478.54,20429.2,20494.79,862000],["2022-04-01",20462.0,21117.83,20265.25,20921.08,802300],["2022-04-04",21052.25,21052.25,19806.16,19871.75,1642500],["2022-04-05",19806.16,20298.04,19806.16,20166.87,614000],["2022-04-06",20298.04,20822.7,20068.5,20232.45,597300],["2022-04-07",20035.7,20757.12,19740.58,19740.58,601300],["2022-04-08",19871.75,20068.5,18363.33,18363.33,1207600],["2022-04-12",18527.29,18855.2,17510.75,17510.75,688100],["2022-04-13",18035.41,18724.04,17379.58,18724.04,660800],["2022-04-14",18888.0,19970.12,18658.45,19675.0,780400],["2022-04-15",19084.75,19838.95,19019.16,19084.75,670400],["2022-04-18",19084.75,19675.0,18363.33,18691.25,716800],["2022-04-19",19019.16,19970.12,18855.2,19347.08,1466400],["2022-04-20",19248.7,20002.91,18986.37,18986.37,826700],["2022-04-21",18691.25,19379.87,17707.5,18199.37,821700],["2022-04-22",18494.5,18494.5,16953.29,16953.29,1549000],["2022-04-25",16986.08,17018.87,15772.79,15772.79,884400],["2022-04-26",14756.25,16067.91,14674.27,15936.75,844400],["2022-04-27",15740.0,16231.87,15428.48,16067.91,258900],["2022-04-28",16117.1,16822.12,15740.0,16461.41,546900],["2022-04-29",16363.04,17510.75,16199.08,17248.41,598600],["2022-05-04",17314.0,18002.62,17084.46,17445.16,663600],["2022-05-05",17707.5,17871.45,16559.79,16822.12,757100],["2022-05-06",16313.85,17150.04,16199.08,16592.58,391000],["2022-05-09",16133.5,16723.75,15444.87,15444.87,651500],["2022-05-10",14395.54,15576.04,14395.54,15215.33,483600],["2022-05-11",15215.33,15461.27,14789.04,15248.12,267600],["2022-05-12",15100.56,15280.91,14182.39,14182.39,434100],["2022-05-13",13772.5,14329.96,13198.64,13198.64,532700],["2022-05-16",13756.1,13756.1,12280.48,12280.48,572600],["2022-05-17",11968.96,13133.06,11805.0,13133.06,666000],["2022-05-18",13592.14,13936.46,13444.58,13674.12,531400],["2022-05-19",13379.0,14362.75,13280.62,14166.0,727900],["2022-05-20",14362.75,14657.87,14100.41,14166.0,563200],["2022-05-23",14379.14,14428.33,13772.5,14067.62,501500],["2022-05-24",14034.83,14247.98,13608.54,13706.91,511500],["2022-05-25",13969.25,14657.87,13870.87,14657.87,515900],["2022-05-26",15346.5,15444.87,14756.25,15166.14,926200],["2022-05-27",15248.12,15871.16,14985.79,15412.08,553700],["2022-05-30",15412.08,15740.0,15182.54,15576.04,393700],["2022-05-31",15510.46,16363.04,15248.12,16035.12,852100],["2022-06-01",16199.08,16363.04,15740.0,16231.87,573200],["2022-06-02",16330.25,17346.79,16166.29,17346.79,992700],["2022-06-03",17379.58,17674.7,16887.71,17150.04,735100],["2022-06-06",17150.04,18199.37,17150.04,17707.5,751800],["2022-06-07",17412.37,18691.25,17412.37,18035.41,905400],["2022-06-08",18199.37,18658.45,18035.41,18166.58,519400],["2022-06-09",18166.58,18199.37,17609.12,17838.66,514400],["2022-06-10",17445.16,18527.29,16920.5,16920.5,637000],["2022-06-13",15903.96,16559.79,15740.0,15740.0,1059700],["2022-06-14",15182.54,16199.08,15182.54,16133.5,664300],["2022-06-15",16231.87,16231.87,15100.56,15903.96,583600],["2022-06-16",16395.83,16986.08,16084.31,16986.08,904400],["2022-06-17",16723.75,18035.41,16559.79,17871.45,1205100],["2022-06-20",18264.95,18560.08,17707.5,17707.5,1194500],["2022-06-21",17477.95,17674.7,16494.21,16494.21,597100],["2022-06-22",16395.83,16395.83,15346.5,15346.5,862700],["2022-06-23",14887.41,16231.87,14428.33,16100.71,659500],["2022-06-24",16422.05,16506.61,15830.11,15830.11,334000],["2022-06-27",15897.76,16320.57,14730.8,14730.8,451500],["2022-06-28",14950.66,15035.22,13902.08,14206.51,1291100],["2022-06-29",13969.73,14696.97,13969.73,14544.76,333500],["2022-06-30",14663.15,15559.51,14663.15,15119.79,534300],["2022-07-01",14933.75,15153.61,14206.51,15069.05,596700],["2022-07-04",15356.56,15660.99,14933.75,15542.6,636200],["2022-07-05",15627.16,15627.16,14460.2,14460.2,599500],["2022-07-06",14189.6,14544.76,13462.36,13462.36,502400],["2022-07-07",13462.36,14172.69,13022.63,14003.56,528300],["2022-07-08",14274.16,14409.46,14037.38,14054.3,181100],["2022-07-11",14054.3,14358.72,13716.05,13716.05,438300],["2022-07-12",13851.35,14663.15,13699.13,14663.15,407000],["2022-07-13",14950.66,15001.4,14240.34,14443.29,597300],["2022-07-14",14409.46,15221.26,14223.42,15136.7,780900],["2022-07-15",15119.79,15390.39,14544.76,14544.76,603400],["2022-07-18",14832.27,14984.49,14544.76,14629.32,331400],["2022-07-19",14646.24,15221.26,14341.81,15170.52,641300],["2022-07-20",15390.39,16202.19,15322.74,15796.29,864400],["2022-07-21",15863.94,15931.59,15424.21,15525.69,354600],["2022-07-22",15627.16,15627.16,14443.29,14883.01,653100],["2022-07-25",14883.01,15221.26,14713.89,15102.87,276200],["2022-07-26",15018.31,15221.26,14747.71,14747.71,292300],["2022-07-27",14713.89,15052.14,14713.89,14883.01,348200],["2022-07-28",15204.35,15390.39,14883.01,15085.96,484000],["2022-07-29",15255.09,15255.09,14240.34,14341.81,867800],["2022-08-01",14510.94,14680.06,14240.34,14680.06,369400],["2022-08-02",14713.89,14849.19,14544.76,14544.76,270100],["2022-08-03",14426.37,14916.84,14375.64,14883.01,393300],["2022-08-04",14883.01,15356.56,14883.01,15102.87,541300],["2022-08-05",15052.14,15136.7,14916.84,15052.14,208900],["2022-08-08",15052.14,15559.51,15052.14,15424.21,557900],["2022-08-09",15525.69,16202.19,15491.86,16033.06,977600],["2022-08-10",15999.24,15999.24,15694.81,15728.64,412400],["2022-08-11",15728.64,15897.76,15221.26,15221.26,723000],["2022-08-12",15356.56,15542.6,15052.14,15424.21,400000],["2022-08-15",15576.42,15999.24,15458.04,15965.41,582200],["2022-08-16",16016.15,16083.8,15796.29,15931.59,514300],["2022-08-17",15931.59,15965.41,15660.99,15660.99,457300],["2022-08-18",15779.37,16726.47,15627.16,16405.14,1415600],["2022-08-19",16574.26,16743.39,16252.92,16506.61,628300],["2022-08-22",16405.14,17318.41,16337.49,16895.6,724200],["2022-08-23",16709.56,17081.64,16422.05,17081.64,856300],["2022-08-24",17081.64,17453.71,16743.39,16912.51,740400],["2022-08-25",16912.51,17487.54,16794.12,17115.46,849500],["2022-08-26",17115.46,17250.76,16438.96,16438.96,760800],["2022-08-29",16236.01,17047.81,16236.01,17047.81,1249100],["2022-08-30",17386.06,17724.31,16980.16,17047.81,710900],["2022-08-31",17047.81,17183.11,16709.56,16980.16,573900],["2022-09-05",16980.16,17352.24,16811.04,16811.04,592600],["2022-09-06",16811.04,17183.11,16405.14,16455.87,810300],["2022-09-07",16455.87,16692.65,15644.07,15644.07,836800],["2022-09-08",15677.9,16083.8,15593.34,15728.64,791600],["2022-09-09",15965.41,15999.24,15627.16,15999.24,308500],["2022-09-12",16337.49,16337.49,16066.89,16117.62,359500],["2022-09-13",16033.06,16438.96,15931.59,16252.92,462000],["2022-09-14",15999.24,16168.36,15728.64,16066.89,536500],["2022-09-15",16236.01,16371.31,15948.5,15948.5,425500],["2022-09-16",15948.5,16033.06,15525.69,15559.51,614500],["2022-09-19",15542.6,15711.72,14680.06,14680.06,582800],["2022-09-20",14815.36,15170.52,14578.59,15085.96,281400],["2022-09-21",15035.22,15035.22,14764.62,14815.36,140900],["2022-09-22",14680.06,15035.22,14646.24,14899.92,329900],["2022-09-23",14866.1,15153.61,14866.1,14883.01,260500],["2022-09-26",14663.15,14883.01,13851.35,13885.17,739600],["2022-09-27",13885.17,14172.69,13462.36,13563.83,407900],["2022-09-28",13563.83,13868.26,13310.15,13530.01,433500],["2022-09-29",13868.26,13885.17,13428.53,13462.36,248700],["2022-09-30",13191.76,13614.57,12701.3,13614.57,521700],["2022-10-03",13614.57,13732.96,12667.47,12667.47,288900],["2022-10-04",12887.33,12988.81,12515.26,12515.26,411200],["2022-10-05",12853.51,13259.41,12684.38,13259.41,263300],["2022-10-06",13259.41,13394.71,12515.26,12582.91,274400],["2022-10-07",12143.18,12227.75,11703.46,11703.46,512300],["2022-10-10",11500.51,12278.48,11162.26,12177.01,420500],["2022-10-11",11838.76,12177.01,11500.51,11500.51,301600],["2022-10-12",11551.25,12143.18,11365.21,11804.93,363600],["2022-10-13",11737.28,12160.1,11737.28,11990.97,265800],["2022-10-14",12210.83,12752.03,12210.83,12718.21,714100],["2022-10-17",12515.26,13090.28,12464.52,13090.28,495000],["2022-10-18",13360.88,13394.71,12819.68,12853.51,413800],["2022-10-19",12904.25,13022.63,12735.12,12735.12,197400],["2022-10-20",12853.51,13360.88,12853.51,13107.2,623300],["2022-10-21",13073.37,13563.83,12244.66,12752.03,926400],["2022-10-24",13056.46,13124.11,12346.13,12481.43,742800],["2022-10-25",12447.61,13327.06,12143.18,13073.37,805200],["2022-10-26",13242.5,13496.18,13073.37,13157.93,484700],["2022-10-27",13293.23,13800.61,13073.37,13682.22,618800],["2022-10-28",13716.05,13851.35,13157.93,13191.76,541800],["2022-10-31",13428.53,13428.53,12718.21,13124.11,482200],["2022-11-01",13141.02,13259.41,12718.21,12718.21,823200],["2022-11-02",12785.86,12785.86,12177.01,12177.01,729400],["2022-11-03",12007.88,12447.61,12007.88,12227.75,520900],["2022-11-04",12210.83,12278.48,11500.51,11585.07,540100],["2022-11-07",11601.98,11754.2,10790.18,10824.01,831900],["2022-11-08",10790.18,10959.31,10553.41,10722.53,332500],["2022-11-09",10857.83,11229.91,10671.8,10722.53,363300],["2022-11-10",10688.71,10688.71,9978.38,9978.38,687800],["2022-11-11",10316.63,10316.63,9284.97,9284.97,776600],["2022-11-14",8659.21,9098.93,8642.29,8642.29,605700],["2022-11-15",8050.36,8118.01,8050.36,8050.36,297700],["2022-11-16",7492.24,8608.47,7492.24,8608.47,1246600],["2022-11-17",8726.86,9115.84,8726.86,8895.98,342500],["2022-11-18",8895.98,9403.36,8456.26,9403.36,839000],["2022-11-21",9640.13,9741.61,9301.88,9437.18,522000],["2022-11-22",9335.71,9843.08,9335.71,9707.78,604400],["2022-11-23",9910.73,9978.38,9606.31,9606.31,363600],["2022-11-24",9555.57,9623.22,9301.88,9403.36,368500],["2022-11-25",9640.13,9775.43,9386.44,9673.96,332300],["2022-11-28",9910.73,10350.46,9775.43,10350.46,446100],["2022-11-29",10621.06,11060.78,10147.51,11060.78,578300],["2022-11-30",11263.73,11263.73,10908.57,11026.96,347900],["2022-12-01",11229.91,11331.38,10993.13,11026.96,702400],["2022-12-02",11162.26,11263.73,10654.88,11196.08,367500],["2022-12-05",11331.38,11500.51,11094.61,11128.43,349200],["2022-12-06",11060.78,11906.41,10874.75,11449.77,763500],["2022-12-07",11399.03,11500.51,10993.13,11348.3,248000],["2022-12-08",11483.6,11669.63,11229.91,11432.86,305300],["2022-12-09",11432.86,11432.86,10993.13,11162.26,196400],["2022-12-12",11229.91,11568.16,11162.26,11297.56,290200],["2022-12-13",11229.91,11601.98,11196.08,11500.51,210100],["2022-12-14",11838.76,12007.88,11534.33,11635.81,337300],["2022-12-15",11669.63,11737.28,11483.6,11635.81,133100],["2022-12-16",11517.42,11652.72,11331.38,11585.07,282200],["2022-12-19",11585.07,11838.76,11432.86,11432.86,237200],["2022-12-20",11432.86,11432.86,10722.53,10857.83,530300],["2022-12-21",10908.57,10993.13,10113.68,10248.98,465200],["2022-12-22",10367.37,10485.76,10079.86,10316.63,220500],["2022-12-23",10316.63,10536.49,10248.98,10418.11,173500],["2022-12-26",10451.93,10451.93,9809.26,10046.03,301800],["2022-12-27",9809.26,10316.63,9809.26,10282.81,101500],["2022-12-28",10435.02,10435.02,10215.16,10299.72,104600],["2022-12-29",10299.72,10367.37,10232.07,10299.72,76900],["2022-12-30",10316.63,10316.63,10113.68,10248.98,121800],["2023-01-03",10299.72,10654.88,10299.72,10654.88,195700],["2023-01-04",10790.18,10891.66,10654.88,10654.88,139800],["2023-01-05",10654.88,10790.18,10637.97,10688.71,139500],["2023-01-06",10705.62,10790.18,10485.76,10587.23,123900],["2023-01-09",10587.23,10722.53,10418.11,10519.58,233500],["2023-01-10",10384.28,10519.58,10367.37,10418.11,111200],["2023-01-11",10519.58,10553.41,10451.93,10485.76,116800],["2023-01-12",10671.8,10756.36,10485.76,10688.71,164300],["2023-01-13",10688.71,10891.66,10688.71,10756.36,327700],["2023-01-16",10756.36,10824.01,10705.62,10824.01,121900],["2023-01-17",10807.1,10925.48,10739.45,10891.66,218100],["2023-01-18",10857.83,10874.75,10553.41,10722.53,518900],["2023-01-19",10688.71,11128.43,10688.71,11094.61,336800],["2023-01-27",11263.73,11331.38,11060.78,11094.61,253700],["2023-01-30",11145.35,11331.38,11094.61,11196.08,697600],["2023-01-31",11335.6,11440.24,11161.21,11370.48,220400],["2023-02-01",11440.24,11736.71,11178.65,11178.65,508300],["2023-02-02",11178.65,11178.65,10777.54,10777.54,397700],["2023-02-03",10812.42,10882.18,10515.95,10777.54,215200],["2023-02-06",10777.54,10777.54,10463.63,10568.27,183900],["2023-02-07",10603.15,10690.34,10359.0,10376.44,250500],["2023-02-08",10393.87,10568.27,10184.6,10393.87,207200],["2023-02-09",10393.87,10463.63,10219.48,10254.36,155000],["2023-02-10",10254.36,10289.24,10132.28,10132.28,126400],["2023-02-13",10149.72,10149.72,9661.42,9800.94,251000],["2023-02-14",9870.69,10359.0,9870.69,10289.24,200600],["2023-02-15",10289.24,10428.75,10114.84,10271.8,87100],["2023-02-16",10289.24,10359.0,10114.84,10359.0,156200],["2023-02-17",10359.0,10428.75,10236.92,10324.12,84500],["2023-02-20",10341.56,10498.51,10324.12,10498.51,157500],["2023-02-21",10533.39,10603.15,10184.6,10376.44,292000],["2023-02-22",10289.24,10324.12,10202.04,10202.04,148800],["2023-02-23",10184.6,10219.48,9818.38,10062.53,470500],["2023-02-24",10097.41,10149.72,9888.13,9905.57,76000],["2023-02-27",9835.81,9835.81,9591.66,9591.66,196600],["2023-02-28",9626.54,9835.81,9242.88,9434.71,373000],["2023-03-01",9417.27,9678.86,9382.39,9626.54,92200],["2023-03-02",9626.54,9766.06,9487.03,9609.1,150800],["2023-03-03",9661.42,9696.3,9556.78,9556.78,31700],["2023-03-06",9661.42,9748.62,9469.59,9469.59,121400],["2023-03-07",9521.91,9556.78,9190.56,9487.03,205300],["2023-03-08",9417.27,9504.47,9399.83,9487.03,118400],["2023-03-09",9521.91,9766.06,9521.91,9731.18,285900],["2023-03-10",9591.66,9766.06,9591.66,9643.98,134700],["2023-03-13",9574.22,9591.66,9469.59,9521.91,104500],["2023-03-14",9487.03,9521.91,9242.88,9364.95,274900],["2023-03-15",9434.71,9609.1,9417.27,9609.1,110900],["2023-03-16",9521.91,9591.66,9382.39,9417.27,195000],["2023-03-17",9452.15,9539.34,9382.39,9487.03,104300],["2023-03-20",9521.91,9556.78,9364.95,9364.95,157200],["2023-03-21",9434.71,9434.71,9295.19,9417.27,111200],["2023-03-22",9417.27,9591.66,9417.27,9487.03,107000],["2023-03-23",9469.59,9539.34,9434.71,9539.34,78300],["2023-03-24",9643.98,9661.42,9539.34,9626.54,117000],["2023-03-27",9713.74,9713.74,9556.78,9661.42,157500],["2023-03-28",9661.42,9783.5,9539.34,9626.54,262700],["2023-03-29",9661.42,9661.42,9574.22,9574.22,75100],["2023-03-30",9609.1,9626.54,9556.78,9556.78,127500],["2023-03-31",9626.54,9626.54,9521.91,9556.78,75600],["2023-04-03",9661.42,9783.5,9574.22,9766.06,222000],["2023-04-04",9800.94,10062.53,9766.06,9957.89,331200],["2023-04-05",9992.77,10289.24,9975.33,10202.04,285300],["2023-04-06",10202.04,10324.12,10027.65,10114.84,310900],["2023-04-07",10202.04,10219.48,10010.21,10010.21,171900],["2023-04-10",10219.48,10219.48,9923.01,9992.77,346000],["2023-04-11",9992.77,10202.04,9992.77,10149.72,245900],["2023-04-12",10236.92,10324.12,10149.72,10184.6,231000],["2023-04-13",10184.6,10882.18,10184.6,10882.18,854700],["2023-04-14",10847.3,11213.53,10725.22,10794.98,515600],["2023-04-17",10829.86,10829.86,10428.75,10672.91,537200],["2023-04-18",10638.03,10794.98,10463.63,10550.83,320400],["2023-04-19",10638.03,10899.62,10533.39,10707.78,545500],["2023-04-20",10794.98,10812.42,10568.27,10794.98,449400],["2023-04-21",10812.42,10986.81,10620.59,10742.66,437400],["2023-04-24",10777.54,10777.54,10603.15,10725.22,252000],["2023-04-25",10917.06,10969.37,10690.34,10812.42,397300],["2023-04-26",10829.86,10882.18,10672.91,10707.78,233200],["2023-04-27",10777.54,10986.81,10725.22,10917.06,417600],["2023-04-28",10917.06,11021.69,10760.1,10760.1,353000],["2023-05-04",10690.34,10777.54,10359.0,10428.75,586000],["2023-05-05",10393.87,10428.75,10236.92,10306.68,326200],["2023-05-08",10289.24,10498.51,10289.24,10446.19,179800],["2023-05-09",10411.31,10568.27,10411.31,10411.31,154000],["2023-05-10",10411.31,10585.71,10411.31,10533.39,359900],["2023-05-11",10533.39,10707.78,10515.95,10585.71,240500],["2023-05-12",10585.71,10638.03,10515.95,10620.59,210300],["2023-05-15",10655.47,10742.66,10533.39,10568.27,182300],["2023-05-16",10672.91,10672.91,10324.12,10376.44,235100],["2023-05-17",10393.87,10515.95,10341.56,10411.31,196300],["2023-05-18",10428.75,10568.27,10428.75,10463.63,141600],["2023-05-19",10603.15,10603.15,10376.44,10481.07,176600],["2023-05-22",10446.19,10481.07,10376.44,10463.63,224300],["2023-05-23",10568.27,10812.42,10481.07,10812.42,403900],["2023-05-24",10847.3,10882.18,10725.22,10725.22,301800],["2023-05-25",10707.78,10725.22,10568.27,10638.03,206500],["2023-05-26",10672.91,10777.54,10655.47,10707.78,146700],["2023-05-29",10794.98,11213.53,10742.66,11126.33,753500],["2023-05-30",11196.09,11422.8,11056.57,11126.33,616900],["2023-05-31",11126.33,11248.4,11039.13,11091.45,396600],["2023-06-01",11126.33,11422.8,11091.45,11300.72,615900],["2023-06-02",11552.65,11552.65,11192.75,11354.71,426100],["2023-06-05",11516.66,11804.58,11228.74,11696.61,1190900],["2023-06-06",11588.64,11732.6,11516.66,11606.63,338400],["2023-06-07",11606.63,11732.6,11480.67,11606.63,537800],["2023-06-08",11606.63,11714.6,11300.72,11300.72,642000],["2023-06-09",11300.72,11876.55,11156.76,11840.56,878800],["2023-06-12",11948.53,12200.46,11876.55,12092.49,664400],["2023-06-13",12110.49,12128.48,11786.58,11876.55,462800],["2023-06-14",12038.51,12038.51,11696.61,11696.61,497500],["2023-06-15",11696.61,11804.58,11570.64,11696.61,407000],["2023-06-16",11732.6,11876.55,11606.63,11606.63,342700],["2023-06-19",11624.63,11624.63,11354.71,11372.7,293800],["2023-06-20",11372.7,11552.65,11372.7,11516.66,250000],["2023-06-21",11678.61,11768.59,11516.66,11750.59,428300],["2023-06-22",11822.57,12560.36,11732.6,12560.36,1272200],["2023-06-23",12884.26,12992.23,12560.36,12686.32,570700],["2023-06-26",12686.32,12956.24,12470.38,12938.25,772700],["2023-06-27",13028.22,13100.2,12758.3,12884.26,371900],["2023-06-28",12884.26,12884.26,12596.35,12632.34,540000],["2023-06-29",12632.34,12848.27,12308.43,12308.43,490200],["2023-06-30",12326.42,12452.39,12182.47,12398.4,391600],["2023-07-03",12704.31,12848.27,12488.38,12596.35,542300],["2023-07-04",12596.35,12704.31,12524.37,12704.31,311300],["2023-07-05",12776.29,13532.07,12722.31,13046.22,1115800],["2023-07-06",13064.21,13244.16,12776.29,13136.19,541200],["2023-07-07",13316.14,13694.03,13262.15,13352.13,518400],["2023-07-10",13352.13,13424.11,13208.17,13280.15,379700],["2023-07-11",13316.14,13316.14,13172.18,13208.17,376300],["2023-07-12",13316.14,13658.04,13208.17,13460.1,542200],["2023-07-13",13550.07,14215.88,13478.09,13891.97,681900],["2023-07-14",13981.94,13981.94,13586.06,13802.0,451400],["2023-07-17",13819.99,13819.99,13514.08,13532.07,463100],["2023-07-18",13532.07,13802.0,13496.08,13532.07,330800],["2023-07-19",13622.05,13622.05,13136.19,13226.16,619100],["2023-07-20",13136.19,13460.1,13136.19,13406.11,645200],["2023-07-21",13424.11,13568.06,13370.12,13496.08,345200],["2023-07-24",13568.06,13640.04,13244.16,13244.16,538300],["2023-07-25",13208.17,13981.94,13190.17,13981.94,828400],["2023-07-26",13658.04,13927.96,13532.07,13586.06,379700],["2023-07-27",13424.11,13676.03,13280.15,13352.13,522600],["2023-07-28",13478.09,13640.04,13370.12,13604.05,530700],["2023-07-31",13784.0,13855.98,13604.05,13694.03,459800],["2023-08-01",13766.01,14053.92,13496.08,13748.01,1541000],["2023-08-02",13658.04,13945.95,13658.04,13819.99,401400],["2023-08-03",13855.98,14017.93,13766.01,13855.98,919100],["2023-08-04",13855.98,13981.94,13730.02,13891.97,511300],["2023-08-07",13927.96,14251.87,13927.96,14143.9,562600],["2023-08-08",14143.9,14197.88,13784.0,13802.0,647100],["2023-08-09",13802.0,14035.93,13694.03,13730.02,331200],["2023-08-10",13748.01,13999.94,13622.05,13622.05,280200],["2023-08-11",13622.05,13640.04,13316.14,13532.07,459800],["2023-08-14",13532.07,13766.01,13496.08,13622.05,301800],["2023-08-15",13766.01,13945.95,13604.05,13855.98,335800],["2023-08-16",13855.98,13891.97,13658.04,13676.03,239400],["2023-08-17",13640.04,13676.03,13424.11,13442.1,490300],["2023-08-18",13388.12,13460.1,12506.37,12506.37,751200],["2023-08-21",12506.37,12740.3,12416.4,12632.34,284900],["2023-08-22",12668.32,12758.3,12380.41,12380.41,430600],["2023-08-23",12596.35,12704.31,12416.4,12596.35,222300],["2023-08-24",12596.35,12956.24,12416.4,12812.28,225000],["2023-08-25",12830.28,13388.12,12830.28,13388.12,429300],["2023-08-28",13631.88,13763.13,13238.11,13463.12,597800],["2023-08-29",13519.37,13594.38,13331.86,13463.12,405500],["2023-08-30",13463.12,13631.88,13350.61,13350.61,464800],["2023-08-31",13313.11,13875.64,13313.11,13856.89,776000],["2023-09-05",14063.15,14419.41,13931.89,14419.41,974300],["2023-09-06",14513.17,15000.69,14513.17,14681.93,946600],["2023-09-07",14663.17,14738.18,14269.41,14269.41,696500],["2023-09-08",14663.17,15131.95,14625.67,14700.68,1253800],["2023-09-11",14813.18,14963.19,14325.66,14325.66,723800],["2023-09-12",14344.41,14625.67,14325.66,14625.67,517200],["2023-09-13",14850.68,14944.44,14550.67,14756.93,677400],["2023-09-14",14700.68,14756.93,14419.41,14456.92,503400],["2023-09-15",14569.42,14719.43,14456.92,14475.67,355200],["2023-09-18",14475.67,14513.17,14006.89,14100.65,400400],["2023-09-19",14231.9,14625.67,13950.64,14588.17,548200],["2023-09-20",14663.17,15281.95,14663.17,15188.2,1040300],["2023-09-21",15225.7,16088.24,15113.2,15713.22,1179000],["2023-09-22",15450.71,16800.77,15450.71,16800.77,1889600],["2023-09-25",16838.27,17494.55,15731.97,15731.97,1575300],["2023-09-26",15750.72,16257.0,15375.71,15469.46,1023000],["2023-09-27",15488.21,15675.72,15094.44,15675.72,1065400],["2023-09-28",15788.23,16369.5,15750.72,16181.99,753700],["2023-09-29",16500.76,16538.26,16050.74,16163.24,691500],["2023-10-02",16181.99,16669.52,15956.98,16463.26,642300],["2023-10-03",16313.25,16313.25,15375.71,15488.21,943400],["2023-10-04",15038.19,16125.74,15038.19,16050.74,588500],["2023-10-05",16275.75,16275.75,15750.72,15750.72,523400],["2023-10-06",15638.22,16125.74,15450.71,16050.74,480100],["2023-10-09",16163.24,17157.04,16088.24,17157.04,2088400],["2023-10-10",17325.8,17869.57,17044.53,17044.53,1128000],["2023-10-11",16988.28,17550.81,16932.03,17250.79,692500],["2023-10-12",17363.3,17775.82,16988.28,17119.54,995500],["2023-10-13",17025.78,17400.8,16763.27,17400.8,876400],["2023-10-16",17419.55,17644.56,17100.79,17100.79,819500],["2023-10-17",17250.79,17250.79,15919.48,15919.48,845400],["2023-10-18",16013.24,16125.74,14813.18,15000.69,1443000],["2023-10-19",15150.7,15788.23,14888.18,15188.2,618300],["2023-10-20",15375.71,15488.21,14475.67,15375.71,830300],["2023-10-23",15356.96,15525.71,14588.17,14625.67,634900],["2023-10-24",14925.69,14925.69,14531.92,14813.18,399100],["2023-10-25",14794.43,15131.95,13894.39,13988.14,715000],["2023-10-26",13688.13,13838.14,13013.1,13031.85,1242800],["2023-10-27",13031.85,13313.11,12919.34,13313.11,456100],["2023-10-30",13219.36,13350.61,12563.08,12563.08,343900],["2023-10-31",12563.08,12825.59,12413.07,12488.07,540800],["2023-11-01",12750.59,12938.1,12506.83,12881.84,339700],["2023-11-02",13069.35,13781.88,13013.1,13688.13,577500],["2023-11-03",13725.63,13781.88,13500.62,13669.38,373600],["2023-11-06",13838.14,13838.14,12713.08,13706.88,345000],["2023-11-07",13669.38,14213.15,13425.62,13931.89,498300],["2023-11-08",14025.65,14756.93,13838.14,14606.92,519600],["2023-11-09",14681.93,14888.18,14475.67,14550.67,596800],["2023-11-10",14550.67,14775.68,14475.67,14550.67,418400],["2023-11-13",14550.67,14681.93,14344.41,14625.67,620600],["2023-11-14",14625.67,14775.68,14400.66,14681.93,325900],["2023-11-15",14813.18,14963.19,14663.17,14738.18,310100],["2023-11-16",14775.68,15281.95,14644.42,15000.69,514400],["2023-11-17",15150.7,15150.7,14438.16,14625.67,423800],["2023-11-20",14363.16,14663.17,14325.66,14475.67,354200],["2023-11-21",14681.93,14681.93,14456.92,14663.17,346300],["2023-11-22",14850.68,15000.69,14663.17,14963.19,423700],["2023-11-23",14963.19,15375.71,14400.66,14400.66,732600],["2023-11-24",14438.16,14588.17,14175.65,14438.16,409300],["2023-11-27",14438.16,14588.17,14175.65,14250.66,298500],["2023-11-28",14250.66,14588.17,13950.64,14250.66,258200],["2023-11-29",14288.16,14513.17,14288.16,14456.92,133500],["2023-11-30",14531.92,14681.93,14288.16,14288.16,256500],["2023-12-01",14381.91,14588.17,14306.91,14513.17,155700],["2023-12-04",14700.68,15038.19,14531.92,14944.44,799600],["2023-12-05",14981.94,15675.72,14981.94,15600.72,1228700],["2023-12-06",15750.72,15750.72,15338.21,15581.97,310100],["2023-12-07",15600.72,15638.22,15094.44,15281.95,680300],["2023-12-08",15356.96,15731.97,15263.2,15544.47,511500],["2023-12-11",15656.97,15656.97,15300.7,15394.46,262800],["2023-12-12",15600.72,15600.72,15300.7,15338.21,242300],["2023-12-13",15338.21,15488.21,15075.69,15150.7,427000],["2023-12-14",15281.95,15506.96,15113.2,15300.7,435600],["2023-12-15",15506.96,15506.96,15188.2,15188.2,227600],["2023-12-18",15188.2,15225.7,14775.68,14775.68,422500],["2023-12-19",14775.68,14963.19,14438.16,14831.93,409600],["2023-12-20",14831.93,15000.69,14813.18,15000.69,122300],["2023-12-21",14963.19,15188.2,14963.19,15188.2,222900],["2023-12-22",15225.7,15244.45,14963.19,15000.69,304500],["2023-12-25",15000.69,15150.7,14963.19,15000.69,303300],["2023-12-26",15131.95,15488.21,15075.69,15469.46,585300],["2023-12-27",15563.22,15563.22,15356.96,15469.46,258300],["2023-12-28",15450.71,15469.46,15319.45,15356.96,363500],["2023-12-29",15375.71,15450.71,15338.21,15375.71,208800],["2024-01-02",15413.21,16125.74,15375.71,15788.23,852100],["2024-01-03",15731.97,16257.0,15638.22,16200.75,630800],["2024-01-04",16200.75,16463.26,15938.23,16050.74,604500],["2024-01-05",16088.24,16369.5,15975.73,16369.5,434800],["2024-01-08",16369.5,16425.76,16200.75,16332.0,192000],["2024-01-09",16313.25,16332.0,16088.24,16257.0,297000],["2024-01-10",16275.75,16688.27,16257.0,16425.76,682900],["2024-01-11",16425.76,16538.26,16275.75,16350.75,233500],["2024-01-12",16050.74,16313.25,15975.73,16031.99,421400],["2024-01-15",16125.74,16275.75,16031.99,16125.74,161600],["2024-01-16",16069.49,16238.25,16069.49,16238.25,140800],["2024-01-17",16257.0,16388.25,16125.74,16369.5,277000],["2024-01-18",16388.25,17063.29,16313.25,16932.03,538700],["2024-01-19",17025.78,17250.79,16932.03,17250.79,811600],["2024-01-22",17419.55,18450.85,17325.8,18450.85,1249600],["2024-01-23",18600.86,19088.38,18563.35,18825.87,624900],["2024-01-24",18750.86,18825.87,18450.85,18525.85,469100],["2024-01-25",18563.35,19388.39,18413.35,19088.38,653000],["2024-01-26",19125.88,20213.43,19125.88,20213.43,797900],["2024-01-29",20175.93,21150.97,19950.92,20963.46,663400],["2024-01-30",20925.96,21563.49,20625.95,21113.47,714600],["2024-01-31",20813.46,20888.46,19988.42,20100.92,1010000],["2024-02-01",20400.94,20963.46,20100.92,20625.95,438100],["2024-02-02",20625.95,20625.95,20175.93,20175.93,492400],["2024-02-05",20438.44,20700.95,20025.92,20588.45,399200],["2024-02-06",20588.45,21000.97,20325.94,20925.96,640700],["2024-02-07",20963.46,21375.98,20663.45,20663.45,554900],["2024-02-15",20663.45,20850.96,20250.93,20363.44,512700],["2024-02-16",20363.44,20550.95,20175.93,20438.44,414700],["2024-02-19",20513.44,20963.46,20175.93,20513.44,735300],["2024-02-20",20513.44,20625.95,20325.94,20625.95,587900],["2024-02-21",20738.45,22051.01,20738.45,22051.01,2628800],["2024-02-22",22313.53,22388.53,21638.5,21713.5,641400],["2024-02-23",21751.0,21976.01,20700.95,20700.95,1569700],["2024-02-26",20813.46,21751.0,20588.45,21413.49,1297900],["2024-02-27",21600.99,21676.0,21225.98,21676.0,790900],["2024-02-28",21713.5,22201.02,21225.98,21676.0,666200],["2024-02-29",21713.5,22051.01,21300.98,21788.5,991400],["2024-03-01",21826.0,22126.02,21600.99,21938.51,636400],["2024-03-04",21938.51,22088.52,21263.48,21375.98,1342800],["2024-03-05",21375.98,21563.49,21188.47,21338.48,666600],["2024-03-06",21488.49,21488.49,20813.46,20813.46,768600],["2024-03-07",20888.46,21863.51,20625.95,21563.49,1507700],["2024-03-08",21676.0,21676.0,21075.97,21338.48,687000],["2024-03-11",21450.99,22313.53,21450.99,22126.02,2355400],["2024-03-12",22313.53,22876.05,22013.51,22388.53,1184900],["2024-03-13",22576.04,23626.09,22388.53,22951.06,955700],["2024-03-14",22988.56,23063.56,22313.53,22463.53,1572900],["2024-03-15",22463.53,22688.54,22126.02,22238.52,756500],["2024-03-18",22238.52,22351.03,20700.95,20738.45,2049400],["2024-03-19",21075.97,21938.51,20775.96,21375.98,410700],["2024-03-20",21563.49,21563.49,21150.97,21413.49,498200],["2024-03-21",21751.0,21751.0,21375.98,21563.49,500600],["2024-03-22",21525.99,21751.0,21300.98,21488.49,467000],["2024-03-25",21413.49,21563.49,21000.97,21000.97,545300],["2024-03-26",21000.97,21375.98,21000.97,21375.98,296500],["2024-03-27",21638.5,22838.55,21338.48,22838.55,1917900],["2024-03-28",23251.07,23251.07,22538.54,22876.05,622200],["2024-03-29",23063.56,24338.62,22913.55,24301.12,1757400],["2024-04-01",24188.61,25201.16,23926.1,24863.64,839600],["2024-04-02",24601.13,25238.66,24601.13,25126.16,628600],["2024-04-03",25126.16,25238.66,24376.12,24376.12,827900],["2024-04-04",24863.64,25688.68,24376.12,25238.66,1458800],["2024-04-05",25163.66,25426.17,23813.6,23813.6,1293700],["2024-04-08",24001.1,24001.1,23176.07,23288.57,843000],["2024-04-09",23288.57,23738.59,22726.05,23663.59,1066000],["2024-04-10",24076.11,24076.11,23663.59,23663.59,661600],["2024-04-11",23251.07,23626.09,23251.07,23438.58,448800],["2024-04-12",23626.09,23888.6,23288.57,23588.59,465600],["2024-04-15",23438.58,23851.1,21938.51,21938.51,1239400],["2024-04-16",21901.01,22501.04,21113.47,22126.02,840400],["2024-04-17",22463.53,22463.53,21375.98,21375.98,379300],["2024-04-19",20813.46,21150.97,20063.42,20063.42,891600],["2024-04-22",20288.43,21000.97,20288.43,20963.46,359400],["2024-04-23",20963.46,21000.97,20100.92,20363.44,447200],["2024-04-24",20663.45,21413.49,20663.45,21263.48,511200],["2024-04-25",21300.98,21300.98,20700.95,20963.46,250400],["2024-04-26",20625.95,21638.5,20625.95,21150.97,510300],["2024-05-02",21375.98,21863.51,21000.97,21713.5,491900],["2024-05-03",21788.5,22201.02,21563.49,21863.51,670500],["2024-05-06",21863.51,22388.53,21863.51,22313.53,496500],["2024-05-07",22463.53,23213.57,22463.53,22651.04,751100],["2024-05-08",22501.04,23701.09,22163.52,23588.59,913400],["2024-05-09",23776.09,24638.63,23626.09,23888.6,1132500],["2024-05-10",24001.1,24001.1,23513.58,23626.09,570600],["2024-05-13",23663.59,24001.1,22876.05,23326.07,656200],["2024-05-14",23326.07,23813.6,23176.07,23738.59,411200],["2024-05-15",23851.1,24113.61,23738.59,24076.11,657300],["2024-05-16",24488.63,24601.13,24038.61,24151.11,728300],["2024-05-17",24263.62,24338.62,24001.1,24113.61,580200],["2024-05-20",24301.12,24938.65,24113.61,24188.61,647700],["2024-05-21",24113.61,24938.65,24001.1,24713.64,1001900],["2024-05-22",24826.14,25088.65,24076.11,24376.12,797600],["2024-05-23",24151.11,24788.64,24038.61,24751.14,728900],["2024-05-24",24938.65,26476.22,24901.15,26026.2,3271500],["2024-05-27",26251.21,26438.72,25651.18,26176.2,628400],["2024-05-28",26251.21,27001.24,25988.7,26701.23,1011600],["2024-05-29",26626.22,26701.23,25501.17,25501.17,1453900],["2024-05-30",25426.17,25688.68,24826.14,25426.17,1189900],["2024-05-31",25576.18,25988.7,25126.16,25613.68,560100],["2024-06-03",25913.69,26363.71,25613.68,25801.19,777100],["2024-06-04",26326.21,26813.73,25951.19,26251.21,946800],["2024-06-05",26251.21,26251.21,25876.19,25913.69,696100],["2024-06-06",26251.21,26326.21,25613.68,25688.68,527400],["2024-06-07",25688.68,26551.22,25651.18,26551.22,1075900],["2024-06-10",26588.72,26813.73,26063.7,26513.72,422700],["2024-06-11",26813.73,27563.77,26663.73,27076.25,1554600],["2024-06-12",27526.27,27526.27,27151.25,27226.25,894500],["2024-06-13",27563.77,27563.77,27038.74,27076.25,744600],["2024-06-14",27188.75,27263.75,25913.69,25913.69,1833400],["2024-06-17",26138.7,26438.72,26063.7,26063.7,792600],["2024-06-18",26401.21,27563.77,26138.7,27188.75,1054800],["2024-06-19",27376.26,27563.77,27151.25,27151.25,686500],["2024-06-20",27226.25,27301.26,26701.23,26963.74,728600],["2024-06-21",26926.24,27188.75,26626.22,26701.23,747300],["2024-06-24",26701.23,26701.23,25688.68,25838.69,1159200],["2024-06-25",26063.7,26251.21,25801.19,26251.21,411300],["2024-06-26",26588.72,26588.72,25876.19,26438.72,334700],["2024-06-27",26326.21,26851.24,26288.71,26551.22,764500],["2024-06-28",26738.73,26738.73,25876.19,25876.19,1167300],["2024-07-01",27238.1,27238.1,26313.95,26897.62,1393000],["2024-07-02",26848.98,26897.62,26605.78,26751.7,652900],["2024-07-03",26751.7,28600.0,26751.7,28600.0,1552300],["2024-07-04",29670.07,30594.22,29183.67,30594.22,2039800],["2024-07-05",32588.44,32734.35,31810.2,32734.35,1302100],["2024-07-08",35020.41,35020.41,33463.95,35020.41,2369500],["2024-07-09",36868.71,37452.38,36576.87,37452.38,840800],["2024-07-10",38473.81,40030.27,35117.69,37744.22,3549800],["2024-07-11",37744.22,39592.52,36965.99,39349.32,1829200],["2024-07-12",39689.8,39689.8,37938.78,38425.17,1053300],["2024-07-15",38425.17,39884.35,38036.05,39106.12,1219600],["2024-07-16",39787.07,39787.07,37890.14,38036.05,790900],["2024-07-17",38084.69,38619.73,35409.52,35409.52,2407700],["2024-07-18",35458.16,37744.22,34825.85,37646.94,1499600],["2024-07-19",37598.3,38814.29,37452.38,37841.5,1069400],["2024-07-22",37841.5,37841.5,35214.97,35458.16,1462200],["2024-07-23",35798.64,35993.2,32977.55,32977.55,2039300],["2024-07-24",32977.55,35263.61,31956.12,35263.61,1287800],["2024-07-25",36479.59,37501.02,35993.2,36285.03,1522000],["2024-07-26",36868.71,37355.1,35652.72,37160.54,948900],["2024-07-29",37938.78,38862.93,37452.38,37938.78,1567200],["2024-07-30",37938.78,38425.17,37160.54,37938.78,1105000],["2024-07-31",38133.33,38230.61,36479.59,36576.87,1110900],["2024-08-01",36576.87,37063.27,34825.85,35798.64,1942200],["2024-08-02",35409.52,37111.9,34874.49,37111.9,987300],["2024-08-05",35506.8,36965.99,34534.01,34534.01,1169300],["2024-08-06",35020.41,35604.08,33561.22,35263.61,983300],["2024-08-07",35750.0,36576.87,35263.61,36576.87,968300],["2024-08-08",36187.76,36771.43,34825.85,35506.8,1014400],["2024-08-09",36041.84,36139.12,35214.97,36139.12,940300],["2024-08-12",36285.03,38668.37,36187.76,38668.37,3520500],["2024-08-13",39689.8,41343.54,39008.84,41343.54,2369000],["2024-08-14",43386.39,44213.27,39884.35,39981.63,2493300],["2024-08-15",39689.8,39689.8,37257.82,37841.5,3073900],["2024-08-16",36771.43,39495.24,36285.03,38473.81,6824000],["2024-08-19",38717.01,38717.01,37452.38,37646.94,2917400],["2024-08-20",37598.3,38376.53,37549.66,37890.14,2484900],["2024-08-21",37549.66,40370.75,37306.46,39300.68,5190600],["2024-08-22",39397.96,39884.35,38425.17,38619.73,2341000],["2024-08-23",38619.73,38619.73,37695.58,38036.05,2551600],["2024-08-26",38376.53,38376.53,36965.99,37160.54,2738500],["2024-08-27",37160.54,38376.53,37160.54,37695.58,1603800],["2024-08-28",37938.78,38181.97,37452.38,37695.58,1257400],["2024-08-29",37890.14,38133.33,37598.3,37598.3,889800],["2024-08-30",37646.94,38327.89,37598.3,37598.3,1707100],["2024-09-04",37452.38,38425.17,37014.63,37744.22,2065400],["2024-09-05",37938.78,38717.01,37792.86,38036.05,1973700],["2024-09-06",38133.33,38133.33,37549.66,37890.14,1032200],["2024-09-09",37841.5,37841.5,37063.27,37063.27,1590700],["2024-09-10",37355.1,38133.33,36965.99,37452.38,1760800],["2024-09-11",37306.46,37695.58,37160.54,37355.1,1227700],["2024-09-12",37598.3,39300.68,37403.74,38181.97,4411900],["2024-09-13",38181.97,38765.65,38084.69,38084.69,978900],["2024-09-16",38084.69,38522.45,37160.54,37160.54,2317100],["2024-09-17",37403.74,37938.78,37014.63,37938.78,1298600],["2024-09-18",38181.97,38181.97,37744.22,37744.22,1638300],["2024-09-19",38036.05,38084.69,37646.94,37890.14,985200],["2024-09-20",37938.78,39738.44,37938.78,38230.61,4797900],["2024-09-23",38279.25,38814.29,37744.22,38230.61,1199000],["2024-09-24",38084.69,38425.17,38084.69,38279.25,1198100],["2024-09-25",38473.81,39106.12,38279.25,38376.53,2806500],["2024-09-26",38522.45,38814.29,37549.66,37938.78,2283300],["2024-09-27",38133.33,38230.61,37355.1,37549.66,2548600],["2024-09-30",37501.02,37695.58,37403.74,37598.3,1225700],["2024-10-01",37646.94,38522.45,37646.94,37792.86,1658800],["2024-10-02",37744.22,38133.33,37549.66,37549.66,1037800],["2024-10-03",37549.66,37841.5,37063.27,37160.54,1782700],["2024-10-04",37111.9,37452.38,37063.27,37063.27,849600],["2024-10-07",37160.54,37452.38,35993.2,36479.59,1048100],["2024-10-08",36528.23,37063.27,35993.2,35993.2,1412300],["2024-10-09",36041.84,36528.23,35993.2,36528.23,981900],["2024-10-10",36722.79,37063.27,36625.51,36771.43,824800],["2024-10-11",36868.71,36917.35,36285.03,36576.87,734700],["2024-10-14",36674.15,36965.99,36479.59,36576.87,775200],["2024-10-15",36674.15,36965.99,36333.67,36382.31,674000],["2024-10-16",36382.31,36576.87,35847.28,35993.2,1011500],["2024-10-17",36041.84,36187.76,34923.13,35214.97,2550700],["2024-10-18",35652.72,35652.72,34971.77,35166.33,804700],["2024-10-21",35117.69,35117.69,34047.62,34047.62,2026300],["2024-10-22",34144.9,35409.52,33366.67,34728.57,1822600],["2024-10-23",35020.41,35020.41,34631.29,34777.21,515700],["2024-10-24",34631.29,35166.33,34242.18,34242.18,647200],["2024-10-25",34582.65,34679.93,33804.42,34047.62,852300],["2024-10-28",33950.34,34436.73,33755.78,34339.46,587800],["2024-10-29",34534.01,36722.79,34534.01,36722.79,3691600],["2024-10-30",37160.54,37355.1,36236.39,36528.23,1372600],["2024-10-31",36528.23,36674.15,35506.8,35798.64,1446800],["2024-11-01",35798.64,36333.67,35312.24,35312.24,1315500],["2024-11-04",35312.24,35409.52,33998.98,34874.49,1327200],["2024-11-05",34825.85,35166.33,34631.29,34631.29,573100],["2024-11-06",34971.77,35895.92,34728.57,35701.36,1007800],["2024-11-07",35798.64,36479.59,35458.16,35847.28,1344300],["2024-11-08",35847.28,35993.2,35312.24,35555.44,1038700],["2024-11-11",35555.44,37646.94,35555.44,37598.3,4840600],["2024-11-12",37938.78,37938.78,36868.71,36868.71,2117300],["2024-11-13",36965.99,39397.96,36625.51,39252.04,6594000],["2024-11-14",39397.96,39446.6,38036.05,38036.05,2927500],["2024-11-15",37841.5,37841.5,35993.2,36528.23,3990600],["2024-11-18",36479.59,36674.15,35020.41,35847.28,2563300],["2024-11-19",35847.28,36430.95,35263.61,35312.24,1592800],["2024-11-20",35944.56,36479.59,34825.85,35555.44,1937000],["2024-11-21",35604.08,36382.31,35458.16,36041.84,1130700],["2024-11-22",36090.48,37063.27,36041.84,36236.39,2245800],["2024-11-25",36674.15,36674.15,35895.92,35895.92,1412900],["2024-11-26",35993.2,36917.35,35993.2,36430.95,1645500],["2024-11-27",36674.15,37306.46,36333.67,36430.95,1529900],["2024-11-28",36479.59,36576.87,36041.84,36041.84,1601700],["2024-11-29",36041.84,36528.23,35895.92,36187.76,1254400],["2024-12-02",36285.03,37160.54,36187.76,36965.99,1724800],["2024-12-03",37306.46,38181.97,37014.63,37257.82,4243800],["2024-12-04",37403.74,37452.38,36528.23,36576.87,1790400],["2024-12-05",36771.43,37695.58,36382.31,37646.94,2020800],["2024-12-06",37938.78,40273.47,37744.22,40273.47,10424200],["2024-12-09",40711.22,41635.37,39981.63,40127.55,2520100],["2024-12-10",40127.55,41246.26,39446.6,39689.8,3023000],["2024-12-11",39787.07,41343.54,39543.88,41343.54,3265800],["2024-12-12",41246.26,41343.54,39884.35,39884.35,2958900],["2024-12-13",39689.8,40224.83,39106.12,39446.6,2172500],["2024-12-16",39787.07,40516.67,39203.4,40078.91,1595600],["2024-12-17",40419.39,41051.7,40176.19,40176.19,1846600],["2024-12-18",40224.83,40857.14,39981.63,40857.14,1395300],["2024-12-19",40370.75,43240.48,39884.35,41829.93,5651300],["2024-12-20",42219.05,43775.51,41635.37,43775.51,4048700],["2024-12-23",44699.66,45526.53,43386.39,43775.51,2261800],["2024-12-24",43824.15,46693.88,43094.56,46207.48,3692200],["2024-12-25",46839.8,46839.8,43775.51,45331.97,3121000],["2024-12-26",45331.97,45867.01,44310.54,44748.3,1793000],["2024-12-27",44359.18,45623.81,44310.54,44894.22,2190100],["2024-12-30",44359.18,45331.97,44359.18,44845.58,817300],["2024-12-31",44456.46,45331.97,44261.9,44456.46,1649600],["2025-01-02",44748.3,46207.48,44505.1,45380.61,1657700],["2025-01-03",45380.61,45526.53,44602.38,44651.02,1484400],["2025-01-06",44456.46,45429.25,41538.1,42802.72,3112800],["2025-01-07",43289.12,43726.87,41684.01,43337.76,2825200],["2025-01-08",43532.31,44213.27,43143.2,43726.87,966800],["2025-01-09",43629.59,44115.99,42510.88,42510.88,1193400],["2025-01-10",42510.88,43143.2,41538.1,41538.1,2203200],["2025-01-13",41003.06,41294.9,39203.4,41294.9,2673500],["2025-01-14",40857.14,41684.01,40662.59,40759.86,867100],["2025-01-15",41051.7,41148.98,40468.03,40857.14,1020300],["2025-01-16",41246.26,42510.88,41100.34,42024.49,1573500],["2025-01-17",41829.93,42559.52,41829.93,41927.21,1078700],["2025-01-20",42316.33,42316.33,41343.54,41343.54,776700],["2025-01-21",41732.65,41781.29,40711.22,40857.14,1586500],["2025-01-22",40905.78,41586.73,40759.86,41294.9,1059800],["2025-01-23",41294.9,42559.52,41294.9,41781.29,1612700],["2025-01-24",41829.93,41975.85,41051.7,41051.7,1344000],["2025-02-03",41051.7,42316.33,40905.78,41829.93,1060400],["2025-02-04",42219.05,43775.51,41927.21,43191.84,2814300],["2025-02-05",43483.67,43483.67,42656.8,43143.2,1214800],["2025-02-06",43386.39,43386.39,42413.61,42802.72,1716600],["2025-02-07",42802.72,42802.72,41878.57,41878.57,2353200],["2025-02-10",41878.57,42608.16,41489.46,41781.29,1780700],["2025-02-11",41732.65,42754.08,41538.1,42754.08,1999800],["2025-02-12",43094.56,43580.95,42267.69,42267.69,1548000],["2025-02-13",42121.77,44991.5,42073.13,44748.3,5084000],["2025-02-14",44942.86,44942.86,44115.99,44456.46,1811900],["2025-02-17",44407.82,45186.05,42608.16,42608.16,5213800],["2025-02-18",42510.88,42802.72,41829.93,42656.8,2624100],["2025-02-19",42705.44,43435.03,42510.88,43143.2,1797100],["2025-02-20",43191.84,44115.99,42948.64,42948.64,1669000],["2025-02-21",42948.64,43045.92,42219.05,42656.8,1315100],["2025-02-24",42413.61,42510.88,41538.1,41829.93,3745000],["2025-02-25",41878.57,42267.69,41829.93,42073.13,1143000],["2025-02-26",42316.33,42754.08,41927.21,42073.13,1451200],["2025-02-27",42073.13,42462.24,41829.93,42267.69,1226700],["2025-02-28",42267.69,42851.36,42170.41,42364.97,1771800],["2025-03-03",42413.61,43629.59,42413.61,42997.28,2670900],["2025-03-04",43191.84,43435.03,42219.05,42510.88,1593800],["2025-03-05",42559.52,42656.8,41781.29,41781.29,2333900],["2025-03-06",41878.57,42316.33,41684.01,42219.05,1734900],["2025-03-07",42413.61,42510.88,41975.85,41975.85,1197300],["2025-03-10",41975.85,42267.69,41829.93,42024.49,1044500],["2025-03-11",41732.65,41927.21,41684.01,41732.65,1292400],["2025-03-12",42024.49,42073.13,40954.42,40954.42,2000900],["2025-03-13",41051.7,41392.18,39787.07,39884.35,2377500],["2025-03-14",39884.35,40127.55,38911.56,38911.56,1730200],["2025-03-17",39397.96,39397.96,38862.93,39106.12,1016700],["2025-03-18",39008.84,39932.99,39008.84,39641.16,1150400],["2025-03-19",39641.16,39932.99,39543.88,39592.52,662600],["2025-03-20",39738.44,39787.07,38960.2,39252.04,838500],["2025-03-21",39203.4,39397.96,38960.2,39008.84,660200],["2025-03-24",39300.68,39884.35,38911.56,39592.52,858900],["2025-03-25",39592.52,40224.83,39252.04,39932.99,935200],["2025-03-26",39932.99,40322.11,39106.12,39689.8,634600],["2025-03-27",39495.24,39787.07,39203.4,39397.96,619800],["2025-03-28",39397.96,39689.8,39008.84,39057.48,839400],["2025-03-31",38668.37,38911.56,36965.99,37160.54,2077000],["2025-04-01",37209.18,37695.58,37111.9,37257.82,911300],["2025-04-02",37306.46,37549.66,37014.63,37014.63,562900],["2025-04-03",34436.73,35020.41,34436.73,34436.73,1857600],["2025-04-04",32053.4,32053.4,32053.4,32053.4,1445100],["2025-04-08",29815.99,29815.99,29815.99,29815.99,139400],["2025-04-09",27773.13,27773.13,27773.13,27773.13,395700],["2025-04-10",29670.07,29670.07,29670.07,29670.07,838900],["2025-04-11",29670.07,31129.25,27627.21,30983.33,3184300],["2025-04-14",31615.65,33123.47,31615.65,33123.47,1947100],["2025-04-15",33074.83,34096.26,31226.53,32637.07,1535200],["2025-04-16",32588.44,32588.44,30496.94,30594.22,1841400],["2025-04-17",28600.0,31129.25,28600.0,30642.86,1119000],["2025-04-18",31226.53,31421.09,30886.05,30886.05,1232600],["2025-04-21",31129.25,31518.37,30156.46,30448.3,715700],["2025-04-22",29913.27,30448.3,28356.8,29183.67,2741900],["2025-04-23",30156.46,31129.25,29572.79,31129.25,1317100],["2025-04-24",31372.45,32442.52,31177.89,31518.37,1197700],["2025-04-25",31518.37,31956.12,31226.53,31323.81,1007600],["2025-04-28",31858.84,32296.6,31372.45,31372.45,865200],["2025-04-29",31129.25,31810.2,31031.97,31323.81,930100],["2025-05-05",31858.84,33512.59,31469.73,33512.59,3024100],["2025-05-06",33950.34,35506.8,33561.22,34242.18,1834500],["2025-05-07",34242.18,34923.13,33512.59,33658.5,1752100],["2025-05-08",34242.18,34436.73,33415.31,33804.42,1539100],["2025-05-09",33853.06,34242.18,33609.86,33755.78,1033101],["2025-05-12",34047.62,34047.62,32928.91,33658.5,1070300],["2025-05-13",33901.7,34631.29,33755.78,34339.46,1944300],["2025-05-14",34436.73,34679.93,33950.34,34193.54,1420100],["2025-05-15",34436.73,35312.24,34193.54,34777.21,2395400],["2025-05-16",34777.21,34777.21,33901.7,33901.7,1432000],["2025-05-19",33415.31,34047.62,32880.27,33026.19,1993800],["2025-05-20",32880.27,33561.22,32880.27,33269.39,1041200],["2025-05-21",33512.59,33561.22,32782.99,33026.19,1205600],["2025-05-22",33026.19,33950.34,32880.27,32880.27,1318500],["2025-05-23",33123.47,33658.5,33026.19,33172.11,986900],["2025-05-26",33172.11,33998.98,32345.24,33998.98,1683300],["2025-05-27",34582.65,34582.65,33853.06,34290.82,1808500],["2025-05-28",34631.29,35069.05,34047.62,34339.46,2228800],["2025-05-29",34631.29,34631.29,33658.5,33755.78,1214700],["2025-05-30",33658.5,33998.98,33172.11,33220.75,1528600],["2025-06-02",33220.75,33804.42,32928.91,33561.22,1105700],["2025-06-03",33609.86,35312.24,33609.86,34534.01,2554200],["2025-06-04",34631.29,34874.49,34242.18,34436.73,1125100],["2025-06-05",34534.01,35458.16,34534.01,35166.33,2568200],["2025-06-06",35312.24,35312.24,34096.26,34144.9,1498800],["2025-06-09",34339.46,34339.46,33172.11,33318.03,1330200],["2025-06-10",33269.39,34388.1,33172.11,33853.06,1274600],["2025-06-11",33901.7,35166.33,33658.5,34534.01,1893900],["2025-06-12",34631.29,35117.69,34339.46,34534.01,1131100],["2025-06-13",34047.62,35701.36,34047.62,35506.8,4332300],["2025-06-16",36333.67,36674.15,35701.36,36479.59,2822700],["2025-06-17",36479.59,36528.23,35652.72,36382.31,2429100],["2025-06-18",36479.59,36479.59,35506.8,35750.0,2431100],["2025-06-19",35900.0,35950.0,35000.0,35500.0,1441100],["2025-06-20",35500.0,35650.0,35050.0,35100.0,1099200],["2025-06-23",34950.0,35800.0,34950.0,35250.0,1082600],["2025-06-24",35200.0,35600.0,35000.0,35300.0,1480600],["2025-06-25",35350.0,35900.0,35350.0,35350.0,1298100],["2025-06-26",35500.0,35500.0,34950.0,34950.0,1320200],["2025-06-27",35150.0,36150.0,34950.0,35850.0,1967700],["2025-06-30",35950.0,37250.0,35950.0,36800.0,3156300],["2025-07-01",36950.0,36950.0,35800.0,35900.0,1906300],["2025-07-02",35800.0,36350.0,35600.0,36350.0,1790900],["2025-07-03",36350.0,36900.0,35600.0,35700.0,2614000],["2025-07-04",35700.0,36100.0,35650.0,35750.0,819200],["2025-07-07",36100.0,36600.0,35800.0,35850.0,1456700],["2025-07-08",35950.0,36700.0,35800.0,36450.0,1971500],["2025-07-09",36700.0,36900.0,36150.0,36150.0,1610200],["2025-07-10",36400.0,36700.0,36100.0,36250.0,994200],["2025-07-11",36200.0,36250.0,35650.0,35750.0,2880600],["2025-07-14",35750.0,36000.0,35300.0,36000.0,1463300],["2025-07-15",36300.0,36650.0,36000.0,36000.0,2215800],["2025-07-16",36000.0,36100.0,35800.0,35950.0,672700],["2025-07-17",36100.0,36600.0,35850.0,36000.0,1734500],["2025-07-18",36150.0,36150.0,35600.0,35650.0,2050100],["2025-07-21",35700.0,36500.0,35700.0,36150.0,1687100],["2025-07-22",35850.0,37200.0,35850.0,36400.0,2942400],["2025-07-23",36600.0,38900.0,36250.0,38900.0,6357500],["2025-07-24",39300.0,39300.0,37800.0,38200.0,2839800],["2025-07-25",38200.0,38400.0,37600.0,37800.0,2845800],["2025-07-28",37900.0,38400.0,37600.0,38300.0,3079800],["2025-07-29",38300.0,39300.0,35650.0,35650.0,5635200],["2025-07-30",35650.0,36450.0,35500.0,35850.0,1923800],["2025-07-31",36050.0,36200.0,35100.0,35700.0,1923100],["2025-08-01",35650.0,35700.0,35100.0,35300.0,1858300],["2025-08-04",35150.0,35700.0,35150.0,35450.0,1079300],["2025-08-05",35800.0,36200.0,34000.0,35600.0,2504100],["2025-08-06",35700.0,37500.0,35450.0,36350.0,2366000],["2025-08-07",36800.0,36850.0,36200.0,36450.0,1035200],["2025-08-08",36700.0,37300.0,36000.0,36200.0,2329300],["2025-08-11",36450.0,36600.0,36100.0,36300.0,1285400],["2025-08-12",36500.0,37550.0,36400.0,37050.0,2847100],["2025-08-13",37200.0,37350.0,36250.0,36700.0,2161100],["2025-08-14",37050.0,37100.0,36150.0,36300.0,1555200],["2025-08-15",36350.0,36350.0,35650.0,35750.0,1967800],["2025-08-18",35750.0,36600.0,35400.0,35800.0,1253500],["2025-08-19",35600.0,36050.0,35300.0,35400.0,1830200],["2025-08-20",35350.0,35350.0,33300.0,34350.0,2023400],["2025-08-21",34000.0,34350.0,33550.0,33650.0,1718700],["2025-08-22",33650.0,34400.0,33300.0,33550.0,1229300],["2025-08-25",33650.0,33800.0,32800.0,32800.0,604100],["2025-08-26",32900.0,33500.0,32900.0,33500.0,612700],["2025-08-27",33500.0,33900.0,33500.0,33550.0,671300],["2025-08-28",33850.0,34000.0,33600.0,33750.0,400300],["2025-08-29",33950.0,33950.0,33650.0,33650.0,868700],["2025-09-03",33400.0,34800.0,33400.0,34250.0,747200],["2025-09-04",34300.0,34300.0,33800.0,34050.0,858200],["2025-09-05",34250.0,34600.0,34000.0,34050.0,1196500],["2025-09-08",33800.0,34100.0,32800.0,32800.0,1082800],["2025-09-09",33200.0,33300.0,32600.0,33000.0,557700],["2025-09-10",33000.0,33300.0,32750.0,32750.0,379800],["2025-09-11",32800.0,32850.0,32050.0,32550.0,532300],["2025-09-12",32800.0,33500.0,32600.0,33300.0,676400],["2025-09-15",33450.0,34100.0,33350.0,33850.0,716000],["2025-09-16",34300.0,34300.0,33600.0,33600.0,517600],["2025-09-17",33600.0,34700.0,33600.0,34300.0,1945500],["2025-09-18",34500.0,34550.0,33700.0,33800.0,464700],["2025-09-19",33800.0,34000.0,33350.0,33450.0,449800],["2025-09-22",33700.0,33700.0,32500.0,32750.0,810300],["2025-09-23",32850.0,33100.0,32700.0,32700.0,283000],["2025-09-24",32750.0,32900.0,32600.0,32900.0,261700],["2025-09-25",32900.0,33250.0,32900.0,33100.0,364200],["2025-09-26",33350.0,33350.0,32800.0,32850.0,298700],["2025-09-29",32800.0,32900.0,32300.0,32300.0,450500],["2025-09-30",32300.0,32300.0,31100.0,31500.0,763500],["2025-10-01",31550.0,31900.0,31500.0,31500.0,252500],["2025-10-02",31500.0,31700.0,31100.0,31150.0,255700],["2025-10-03",31400.0,31400.0,30400.0,30500.0,588200],["2025-10-06",30700.0,31350.0,30700.0,31250.0,337200],["2025-10-07",31650.0,31650.0,30800.0,30850.0,310300],["2025-10-08",31450.0,31450.0,30800.0,31100.0,291600],["2025-10-09",31100.0,31300.0,30750.0,31000.0,374300],["2025-10-10",31000.0,31350.0,31000.0,31150.0,463600],["2025-10-13",30700.0,32500.0,30700.0,31500.0,710200],["2025-10-14",31650.0,31700.0,30800.0,31000.0,566800],["2025-10-15",31100.0,31200.0,30400.0,30500.0,654000],["2025-10-16",30650.0,30650.0,30050.0,30100.0,1010700],["2025-10-17",30300.0,30950.0,30050.0,30300.0,439200],["2025-10-20",30450.0,30450.0,28200.0,28200.0,959500],["2025-10-21",29000.0,29000.0,28100.0,28900.0,644400],["2025-10-22",29200.0,30050.0,29000.0,29600.0,457900],["2025-10-23",29300.0,29800.0,29050.0,29100.0,237100],["2025-10-24",28850.0,29300.0,28650.0,28800.0,872100],["2025-10-27",29300.0,29450.0,28800.0,29100.0,318000],["2025-10-28",29100.0,31000.0,29100.0,31000.0,1444800],["2025-10-29",31300.0,31800.0,31100.0,31250.0,651000],["2025-10-30",31250.0,31800.0,31000.0,31500.0,583700],["2025-10-31",31600.0,32500.0,31500.0,31950.0,1362100],["2025-11-03",31950.0,32250.0,31100.0,31100.0,667700],["2025-11-04",30900.0,31550.0,29500.0,31000.0,1110800],["2025-11-05",30950.0,31850.0,30900.0,31800.0,551300],["2025-11-06",31800.0,33050.0,31600.0,32100.0,1016000],["2025-11-07",32100.0,32200.0,30800.0,31100.0,721400],["2025-11-10",30800.0,31150.0,29950.0,29950.0,534100],["2025-11-11",30000.0,30200.0,29700.0,29750.0,618500],["2025-11-12",30000.0,30450.0,29950.0,30450.0,480500],["2025-11-13",30550.0,32550.0,30500.0,32100.0,2407400],["2025-11-14",32100.0,32400.0,31750.0,31850.0,392600],["2025-11-17",31900.0,32400.0,31100.0,31750.0,1137800],["2025-11-18",31950.0,32500.0,31400.0,32500.0,978700],["2025-11-19",32600.0,33200.0,31600.0,32000.0,1559200],["2025-11-20",32000.0,32250.0,31400.0,31800.0,356100],["2025-11-21",31800.0,31800.0,31050.0,31350.0,490000],["2025-11-24",31400.0,31700.0,31250.0,31350.0,295200],["2025-11-25",31050.0,31300.0,30100.0,30100.0,694300],["2025-11-26",30200.0,30750.0,30150.0,30750.0,304500],["2025-11-27",30900.0,31250.0,30500.0,30550.0,309900],["2025-11-28",30500.0,30850.0,29550.0,30450.0,228700],["2025-12-01",30450.0,30700.0,30300.0,30450.0,191000],["2025-12-02",30400.0,30600.0,30100.0,30600.0,221100],["2025-12-03",30600.0,30900.0,30600.0,30800.0,336600],["2025-12-04",30950.0,31000.0,30700.0,30900.0,689300],["2025-12-05",31000.0,31000.0,30400.0,30550.0,291000],["2025-12-08",30400.0,30550.0,30050.0,30150.0,253800],["2025-12-09",30150.0,30200.0,29550.0,29650.0,562100],["2025-12-10",29950.0,29950.0,29600.0,29600.0,475700],["2025-12-11",29850.0,29850.0,29500.0,29500.0,190100],["2025-12-12",29400.0,29550.0,28300.0,28450.0,379700],["2025-12-15",28400.0,28900.0,28400.0,28550.0,210400],["2025-12-16",28550.0,28700.0,27550.0,28550.0,543000],["2025-12-17",28750.0,28750.0,28400.0,28450.0,201700],["2025-12-18",28400.0,28450.0,27800.0,27950.0,272700],["2025-12-19",27950.0,28900.0,27700.0,28000.0,465900],["2025-12-22",28400.0,28500.0,28200.0,28500.0,278500],["2025-12-23",28800.0,28850.0,28250.0,28250.0,626700],["2025-12-24",28300.0,28300.0,27900.0,28000.0,214900],["2025-12-25",27700.0,28150.0,27700.0,27700.0,310600],["2025-12-26",27550.0,27750.0,26600.0,26900.0,666200],["2025-12-29",27000.0,27300.0,27000.0,27150.0,202200],["2025-12-30",27250.0,28300.0,27000.0,27900.0,597100],["2025-12-31",28000.0,28050.0,27300.0,27300.0,176700],["2026-01-05",27300.0,27900.0,26750.0,26800.0,316900],["2026-01-06",27450.0,27450.0,26750.0,26950.0,256600],["2026-01-07",26950.0,27650.0,26950.0,27550.0,426000],["2026-01-08",29100.0,29250.0,28100.0,28100.0,750400],["2026-01-09",28400.0,28850.0,28150.0,28450.0,376200],["2026-01-12",28500.0,29000.0,28450.0,28600.0,524900],["2026-01-13",28650.0,28850.0,28150.0,28850.0,664500],["2026-01-14",28850.0,30850.0,28600.0,30850.0,1970200],["2026-01-15",32600.0,32800.0,31800.0,32400.0,2139000],["2026-01-16",31700.0,32250.0,30900.0,30900.0,1607800],["2026-01-19",30900.0,31450.0,30550.0,30600.0,766600],["2026-01-20",30600.0,31600.0,30600.0,30850.0,859900],["2026-01-21",30500.0,32050.0,30050.0,31800.0,2079900],["2026-01-22",32400.0,33450.0,31750.0,32050.0,2401700],["2026-01-23",32050.0,32050.0,30650.0,30700.0,1012900],["2026-01-26",30700.0,30700.0,28600.0,28850.0,1698900],["2026-01-27",28650.0,29250.0,28550.0,29150.0,557300],["2026-01-28",29350.0,29450.0,28600.0,28800.0,675100],["2026-01-29",28600.0,29050.0,28250.0,28550.0,513400],["2026-01-30",28950.0,29300.0,28700.0,28700.0,647700],["2026-02-02",28800.0,29200.0,28650.0,29100.0,543600],["2026-02-03",29300.0,29950.0,29100.0,29750.0,658200],["2026-02-04",30000.0,30550.0,29900.0,30250.0,672300],["2026-02-05",30550.0,31350.0,29800.0,30500.0,1162500],["2026-02-06",30200.0,30500.0,29500.0,29500.0,549000],["2026-02-09",29550.0,29800.0,28850.0,29000.0,316500],["2026-02-10",28950.0,29400.0,28200.0,28550.0,689400],["2026-02-11",28550.0,28950.0,28550.0,28900.0,235500],["2026-02-12",28950.0,29450.0,28950.0,29250.0,232500],["2026-02-13",29250.0,29250.0,29000.0,29000.0,268400],["2026-02-23",29250.0,30150.0,29200.0,29800.0,525000],["2026-02-24",30000.0,31500.0,29850.0,30850.0,1331100],["2026-02-25",31000.0,31300.0,30800.0,30850.0,674100],["2026-02-26",30850.0,31300.0,30050.0,30350.0,795700],["2026-02-27",30350.0,31850.0,30300.0,31650.0,1753700],["2026-03-02",31850.0,33850.0,31800.0,33850.0,4866900],["2026-03-03",34400.0,34500.0,32950.0,34200.0,3063600],["2026-03-04",34500.0,34500.0,31850.0,32450.0,3349000],["2026-03-05",32500.0,32500.0,31150.0,31500.0,1610600],["2026-03-06",31250.0,32500.0,29600.0,29900.0,1754900],["2026-03-09",29700.0,31450.0,27850.0,27850.0,2533700],["2026-03-10",28300.0,29500.0,27050.0,28350.0,1958200],["2026-03-11",28500.0,29150.0,27850.0,28800.0,947400],["2026-03-12",28950.0,29950.0,28800.0,29500.0,1389100],["2026-03-13",29500.0,30300.0,28350.0,28550.0,1417900],["2026-03-16",28200.0,29000.0,27400.0,27900.0,1257800],["2026-03-17",27900.0,28300.0,26850.0,27500.0,1218700],["2026-03-18",29100.0,29150.0,28000.0,28850.0,1440300],["2026-03-19",28800.0,28800.0,28000.0,28100.0,822800],["2026-03-20",27900.0,28500.0,27700.0,27700.0,599100],["2026-03-23",27100.0,27550.0,25800.0,25800.0,1496400],["2026-03-24",26450.0,26550.0,25800.0,26200.0,769400],["2026-03-25",26450.0,27150.0,26350.0,26750.0,593900],["2026-03-26",26400.0,28000.0,26400.0,27400.0,769500],["2026-03-27",27350.0,27700.0,27150.0,27500.0,517200],["2026-03-30",27300.0,27300.0,26650.0,26950.0,544000],["2026-03-31",27100.0,27450.0,27000.0,27000.0,419300],["2026-04-01",27400.0,27700.0,27100.0,27100.0,547700],["2026-04-02",27100.0,28500.0,27050.0,28300.0,1421700],["2026-04-03",28500.0,28500.0,27500.0,27550.0,639000],["2026-04-06",27550.0,27600.0,26700.0,26700.0,708600],["2026-04-07",26950.0,27100.0,26600.0,26600.0,281900],["2026-04-08",27200.0,27450.0,27000.0,27350.0,493000],["2026-04-09",27300.0,27650.0,27300.0,27350.0,1006800],["2026-04-10",27450.0,27850.0,27350.0,27650.0,761100],["2026-04-13",28000.0,29000.0,28000.0,28350.0,1031200],["2026-04-14",28400.0,28800.0,27950.0,28300.0,812500],["2026-04-15",28500.0,28500.0,27700.0,27700.0,560200],["2026-04-16",27750.0,27900.0,27250.0,27500.0,469900],["2026-04-17",27500.0,27850.0,27350.0,27450.0,326000],["2026-04-20",27700.0,27750.0,27500.0,27650.0,230500],["2026-04-21",27850.0,27850.0,27000.0,27000.0,507100],["2026-04-22",27100.0,27400.0,26850.0,27000.0,808300],["2026-04-23",27050.0,27150.0,26300.0,26500.0,704400],["2026-04-24",26500.0,26800.0,26300.0,26300.0,266300],["2026-04-28",26600.0,26600.0,26150.0,26150.0,135500],["2026-04-29",26150.0,26150.0,25850.0,25950.0,594800],["2026-05-04",26150.0,26400.0,26150.0,26250.0,185100],["2026-05-05",26250.0,26450.0,26000.0,26150.0,539800],["2026-05-06",26300.0,26450.0,26000.0,26300.0,333100],["2026-05-07",26300.0,26500.0,26250.0,26250.0,228600],["2026-05-08",26250.0,26300.0,26100.0,26200.0,240700],["2026-05-11",26200.0,26250.0,25850.0,25850.0,654700],["2026-05-12",25800.0,26050.0,25500.0,25950.0,182100],["2026-05-13",26000.0,26350.0,25800.0,26350.0,272000],["2026-05-14",26400.0,26550.0,26100.0,26150.0,224900],["2026-05-15",26250.0,26250.0,26000.0,26100.0,470400],["2026-05-18",26100.0,27000.0,26000.0,26500.0,728500],["2026-05-19",26700.0,26700.0,26150.0,26200.0,261700],["2026-05-20",26200.0,26250.0,25100.0,25800.0,530200],["2026-05-21",25800.0,25800.0,25550.0,25700.0,145400],["2026-05-22",25650.0,26000.0,25600.0,25800.0,229600],["2026-05-25",25800.0,25900.0,25600.0,25700.0,120800],["2026-05-26",25900.0,25900.0,25500.0,25550.0,239800],["2026-05-27",25550.0,25650.0,25400.0,25600.0,200100],["2026-05-28",25450.0,25600.0,25400.0,25400.0,166800],["2026-05-29",25550.0,25550.0,24550.0,24700.0,790800],["2026-06-01",24700.0,25000.0,24700.0,24800.0,149400],["2026-06-02",24750.0,25000.0,24700.0,24700.0,137200],["2026-06-03",24350.0,24500.0,24100.0,24500.0,320400],["2026-06-04",24450.0,25050.0,24450.0,24600.0,106700],["2026-06-05",24500.0,24700.0,24500.0,24550.0,63100],["2026-06-08",24500.0,24500.0,23800.0,23850.0,219800],["2026-06-09",23900.0,24100.0,23750.0,24000.0,410900],["2026-06-10",23850.0,23900.0,22350.0,23800.0,153100],["2026-06-11",23600.0,23950.0,23500.0,23950.0,171200],["2026-06-12",24150.0,24150.0,23900.0,23900.0,409000],["2026-06-15",23900.0,24100.0,23850.0,23900.0,149200],["2026-06-16",24000.0,24300.0,23800.0,24250.0,244100],["2026-06-17",24300.0,24850.0,24250.0,24850.0,598000],["2026-06-18",25000.0,25400.0,24400.0,24650.0,262600],["2026-06-19",24500.0,24650.0,24000.0,24450.0,178100],["2026-06-22",24500.0,24500.0,24200.0,24300.0,398200],["2026-06-23",23800.0,24300.0,23800.0,23900.0,260600],["2026-06-24",23900.0,24100.0,23650.0,23750.0,146000],["2026-06-25",23700.0,23950.0,23400.0,23400.0,168200],["2026-06-26",23600.0,23600.0,23100.0,23400.0,158800],["2026-06-29",23150.0,23500.0,23150.0,23500.0,70200],["2026-06-30",23400.0,23750.0,23250.0,23250.0,154000],["2026-07-01",23450.0,23500.0,23250.0,23450.0,187600],["2026-07-02",23450.0,23500.0,23350.0,23400.0,74800],["2026-07-03",23400.0,23400.0,23100.0,23100.0,145900],["2026-07-06",23100.0,23150.0,22150.0,22600.0,864100],["2026-07-07",22450.0,22550.0,22300.0,22500.0,124300],["2026-07-08",22250.0,22900.0,22250.0,22900.0,160800],["2026-07-09",22850.0,22850.0,22600.0,22600.0,86100],["2026-07-10",22500.0,23300.0,22500.0,22600.0,297100],["2026-07-13",22800.0,22800.0,22000.0,22750.0,238900],["2026-07-14",22750.0,22800.0,22200.0,22700.0,191800],["2026-07-15",23000.0,23550.0,22650.0,23200.0,667200],["2026-07-16",22900.0,24800.0,22900.0,24800.0,1417900],["2026-07-17",25050.0,25100.0,23800.0,23800.0,419900],["2026-07-20",23800.0,24550.0,22500.0,22500.0,638100],["2026-07-21",22500.0,22800.0,21850.0,22000.0,591400],["2026-07-22",22400.0,22700.0,21550.0,21650.0,403500],["2026-07-23",21600.0,22100.0,21050.0,22100.0,379300],["2026-07-24",21950.0,22100.0,21500.0,21500.0,194600],["2026-07-27",21400.0,21750.0,20000.0,20000.0,546300],["2026-07-28",19500.0,21100.0,19250.0,20750.0,571800],["2026-07-29",21000.0,21100.0,20350.0,20350.0,209300],["2026-07-30",20350.0,21450.0,20350.0,21250.0,370600],["2026-07-31",21500.0,21600.0,21200.0,21200.0,350400],["2026-08-03",21400.0,22250.0,21350.0,21700.0,362700],["2026-08-04",22000.0,22100.0,21650.0,21800.0,278200],["2026-08-05",21800.0,22200.0,21500.0,21800.0,398600],["2026-08-06",21900.0,22600.0,21350.0,22250.0,948000],["2026-08-07",22300.0,22600.0,22000.0,22000.0,434900],["2026-08-10",22100.0,22450.0,22100.0,22350.0,250100],["2026-08-11",22500.0,22500.0,22100.0,22350.0,559400],["2026-08-12",22350.0,22400.0,22150.0,22150.0,198200],["2026-08-13",22200.0,22400.0,21900.0,21900.0,300300],["2026-08-14",21800.0,21900.0,21450.0,21450.0,269800],["2026-08-17",21450.0,21600.0,21100.0,21150.0,137100],["2026-08-18",21300.0,21600.0,21250.0,21450.0,247000],["2026-08-19",21550.0,21550.0,21000.0,21150.0,152200],["2026-08-20",21150.0,21350.0,20850.0,20950.0,186400],["2026-08-21",20950.0,21650.0,20700.0,21650.0,432000],["2026-08-24",21750.0,21900.0,21600.0,21750.0,465200],["2026-08-25",21700.0,21900.0,21400.0,21450.0,227200],["2026-08-26",21450.0,22000.0,21400.0,21600.0,263500],["2026-08-27",21700.0,21700.0,21500.0,21600.0,101100],["2026-08-28",21600.0,21700.0,21550.0,21550.0,146400],["2026-09-03",21500.0,22450.0,21250.0,21900.0,493000],["2026-09-04",22200.0,22400.0,21900.0,22000.0,388700],["2026-09-07",22000.0,22050.0,21200.0,21200.0,419600],["2026-09-08",21500.0,21500.0,21150.0,21350.0,561700],["2026-09-09",21250.0,21450.0,21200.0,21300.0,203000],["2026-09-10",21300.0,21650.0,21200.0,21300.0,194200],["2026-09-11",21250.0,21450.0,20750.0,20850.0,287400],["2026-09-14",20800.0,20900.0,20050.0,20250.0,304600],["2026-09-15",20150.0,20800.0,20150.0,20800.0,467900],["2026-09-16",20550.0,20950.0,20550.0,20750.0,131500],["2026-09-17",20750.0,21200.0,20550.0,20900.0,220900],["2026-09-18",20950.0,21350.0,20800.0,20900.0,176500],["2026-09-21",20850.0,21050.0,20700.0,20700.0,109500],["2026-09-22",20700.0,20900.0,20500.0,20700.0,188000],["2026-09-23",20700.0,20700.0,20400.0,20500.0,441400],["2026-09-24",20450.0,20700.0,20200.0,20400.0,185300],["2026-09-25",20400.0,20500.0,20250.0,20250.0,93900],["2026-09-28",20300.0,20300.0,19900.0,20050.0,192200],["2026-09-29",20000.0,20400.0,20000.0,20050.0,130000],["2026-09-30",20050.0,20250.0,20000.0,20000.0,116800],["2026-10-01",20000.0,20050.0,19800.0,19950.0,387100],["2026-10-02",19600.0,20500.0,19600.0,20050.0,285800]]}