{"sym":"DCM","index":false,"bars":[["2015-03-31",6483.61,6674.31,6197.57,6483.61,3855500],["2015-04-01",6292.92,6435.94,6054.55,6054.55,2209490],["2015-04-02",6054.55,6292.92,6054.55,6292.92,935310],["2015-04-03",6292.92,6388.27,6245.24,6388.27,569350],["2015-04-06",6340.59,6626.63,6292.92,6578.96,2636480],["2015-04-07",6626.63,6674.31,6531.29,6578.96,1603580],["2015-04-08",6626.63,6674.31,6531.29,6578.96,1311780],["2015-04-09",6578.96,6626.63,6483.61,6626.63,1637810],["2015-04-10",6626.63,6674.31,6578.96,6578.96,1644610],["2015-04-13",6578.96,6626.63,6531.29,6531.29,682090],["2015-04-14",6531.29,6531.29,6435.94,6435.94,865310],["2015-04-15",6435.94,6531.29,6388.27,6483.61,641430],["2015-04-16",6531.29,6531.29,6435.94,6435.94,910930],["2015-04-17",6483.61,6483.61,6435.94,6483.61,539770],["2015-04-20",6483.61,6531.29,6435.94,6483.61,827100],["2015-04-21",6388.27,6531.29,6388.27,6435.94,659760],["2015-04-22",6388.27,6483.61,6388.27,6435.94,681400],["2015-04-23",6435.94,6483.61,6388.27,6435.94,238820],["2015-04-24",6388.27,6435.94,6340.59,6388.27,265140],["2015-04-27",6435.94,6435.94,6292.92,6388.27,215330],["2015-05-04",6340.59,6340.59,6149.9,6149.9,678920],["2015-05-05",6102.22,6245.24,6006.88,6149.9,244100],["2015-05-06",6149.9,6197.57,6102.22,6149.9,356100],["2015-05-07",6149.9,6197.57,6102.22,6149.9,463020],["2015-05-08",6102.22,6197.57,6102.22,6197.57,273760],["2015-05-11",6197.57,6197.57,6149.9,6149.9,162530],["2015-05-12",6149.9,6197.57,6102.22,6149.9,870250],["2015-05-13",6197.57,6245.24,6102.22,6197.57,531500],["2015-05-14",6197.57,6197.57,6149.9,6149.9,287330],["2015-05-15",6197.57,6197.57,6149.9,6149.9,435650],["2015-05-18",6102.22,6149.9,6054.55,6149.9,733610],["2015-05-19",6149.9,6149.9,6102.22,6149.9,782140],["2015-05-20",6149.9,6245.24,6149.9,6245.24,759920],["2015-05-21",6245.24,6245.24,6149.9,6197.57,696260],["2015-05-22",6197.57,6245.24,6149.9,6197.57,1130330],["2015-05-25",6197.57,6197.57,6149.9,6197.57,456140],["2015-05-26",6197.57,6197.57,6149.9,6149.9,519830],["2015-05-27",6149.9,6197.57,6102.22,6149.9,677060],["2015-05-28",6149.9,6197.57,6149.9,6149.9,678810],["2015-05-29",6102.22,6245.24,6102.22,6149.9,753100],["2015-06-01",6102.22,6197.57,6102.22,6149.9,296930],["2015-06-02",6149.9,6197.57,6102.22,6149.9,467000],["2015-06-03",6149.9,6197.57,6102.22,6149.9,519090],["2015-06-04",6149.9,6197.57,6102.22,6149.9,415990],["2015-06-05",6149.9,6197.57,6102.22,6149.9,443250],["2015-06-08",6197.57,6578.96,6197.57,6388.27,1700970],["2015-06-09",6340.59,6388.27,6245.24,6292.92,239150],["2015-06-10",6292.92,6388.27,6245.24,6292.92,206810],["2015-06-11",6292.92,6340.59,6245.24,6292.92,971140],["2015-06-12",6292.92,6292.92,6197.57,6245.24,410880],["2015-06-15",6197.57,6292.92,6197.57,6292.92,830820],["2015-06-16",6292.92,6340.59,6245.24,6245.24,788200],["2015-06-17",6245.24,6292.92,6245.24,6245.24,390230],["2015-06-18",6245.24,6388.27,6245.24,6292.92,554880],["2015-06-19",6292.92,6340.59,6245.24,6292.92,5918670],["2015-06-22",6292.92,6292.92,6245.24,6292.92,788378],["2015-06-23",6245.24,6245.24,6197.57,6197.57,194720],["2015-06-24",6197.57,6245.24,6149.9,6197.57,385320],["2015-06-25",6197.57,6197.57,6149.9,6149.9,728450],["2015-06-26",6149.9,6197.57,6102.22,6102.22,464600],["2015-06-29",6102.22,6197.57,6102.22,6197.57,211790],["2015-06-30",6102.22,6245.24,6102.22,6197.57,810310],["2015-07-01",6197.57,6197.57,6149.9,6197.57,267310],["2015-07-02",6197.57,6292.92,6197.57,6292.92,490180],["2015-07-03",6245.24,6292.92,6245.24,6292.92,415530],["2015-07-06",6245.24,6292.92,6245.24,6245.24,415090],["2015-07-07",6245.24,6483.61,6197.57,6292.92,1354390],["2015-07-08",6340.59,6340.59,6245.24,6292.92,476340],["2015-07-09",6340.59,6340.59,6245.24,6292.92,406640],["2015-07-10",6245.24,6292.92,6197.57,6197.57,259290],["2015-07-13",6197.57,6388.27,6197.57,6292.92,608440],["2015-07-14",6292.92,6340.59,6245.24,6292.92,382180],["2015-07-15",6292.92,6483.61,6245.24,6388.27,3658260],["2015-07-16",6388.27,6388.27,6292.92,6340.59,1352250],["2015-07-17",6292.92,6388.27,6292.92,6388.27,341070],["2015-07-20",6292.92,6292.92,6197.57,6197.57,1386220],["2015-07-21",6245.24,6245.24,6197.57,6197.57,794360],["2015-07-22",6149.9,6197.57,6149.9,6149.9,1037430],["2015-07-23",6197.57,6245.24,6197.57,6197.57,333700],["2015-07-24",6197.57,6197.57,6149.9,6149.9,425950],["2015-07-27",6197.57,6245.24,6197.57,6245.24,347140],["2015-07-28",6245.24,6245.24,6149.9,6149.9,469340],["2015-07-29",6197.57,6245.24,6149.9,6149.9,368870],["2015-07-30",6149.9,6197.57,6149.9,6197.57,367870],["2015-07-31",6197.57,6245.24,6149.9,6149.9,328730],["2015-08-03",6149.9,6149.9,6102.22,6149.9,353980],["2015-08-04",6149.9,6149.9,6102.22,6102.22,232740],["2015-08-05",6149.9,6245.24,6149.9,6245.24,568260],["2015-08-06",6245.24,6245.24,6149.9,6149.9,169470],["2015-08-07",6197.57,6197.57,6149.9,6149.9,185660],["2015-08-10",6197.57,6197.57,6149.9,6197.57,261710],["2015-08-11",6149.9,6197.57,6149.9,6197.57,144980],["2015-08-12",6197.57,6197.57,6102.22,6149.9,1133980],["2015-08-13",6149.9,6149.9,6054.55,6149.9,685560],["2015-08-14",6149.9,6149.9,6102.22,6102.22,231730],["2015-08-17",6102.22,6149.9,6054.55,6149.9,561850],["2015-08-18",6149.9,6245.24,6149.9,6245.24,680190],["2015-08-19",6245.24,6245.24,6197.57,6197.57,350240],["2015-08-20",6149.9,6197.57,6149.9,6197.57,297240],["2015-08-21",6149.9,6197.57,6054.55,6102.22,997390],["2015-08-24",6054.55,6054.55,5720.83,5720.83,1631450],["2015-08-25",5625.49,6102.22,5625.49,6102.22,793330],["2015-08-26",6054.55,6197.57,6054.55,6197.57,667450],["2015-08-27",6197.57,6245.24,6149.9,6197.57,769820],["2015-08-28",6149.9,6197.57,6102.22,6197.57,401670],["2015-08-31",6197.57,6245.24,6102.22,6197.57,348480],["2015-09-01",6149.9,6197.57,6149.9,6197.57,497960],["2015-09-03",6149.9,6197.57,6149.9,6197.57,834490],["2015-09-04",6197.57,6197.57,6149.9,6197.57,432180],["2015-09-07",6197.57,6197.57,6149.9,6197.57,305180],["2015-09-08",6197.57,6197.57,6149.9,6197.57,4157060],["2015-09-09",6197.57,6197.57,6149.9,6149.9,824820],["2015-09-10",6149.9,6483.61,6149.9,6245.24,3402080],["2015-09-11",6245.24,6245.24,6149.9,6149.9,764850],["2015-09-14",6197.57,6197.57,6102.22,6149.9,5007920],["2015-09-15",6149.9,6149.9,6054.55,6102.22,386900],["2015-09-16",6149.9,6245.24,6102.22,6102.22,948860],["2015-09-17",6149.9,6149.9,6102.22,6102.22,269560],["2015-09-18",6149.9,6149.9,6102.22,6102.22,779970],["2015-09-21",6102.22,6149.9,6102.22,6102.22,195250],["2015-09-22",6149.9,6149.9,6102.22,6149.9,385930],["2015-09-23",6149.9,6149.9,6054.55,6149.9,320660],["2015-09-24",6149.9,6149.9,6102.22,6102.22,311230],["2015-09-25",6102.22,6149.9,6102.22,6149.9,185290],["2015-09-28",6149.9,6149.9,6102.22,6102.22,484940],["2015-09-29",6102.22,6149.9,6054.55,6149.9,512820],["2015-09-30",6149.9,6197.57,6102.22,6197.57,611360],["2015-10-01",6197.57,6245.24,6149.9,6149.9,975230],["2015-10-02",6149.9,6149.9,6102.22,6149.9,629800],["2015-10-05",6149.9,6149.9,6102.22,6149.9,216690],["2015-10-06",6149.9,6149.9,6102.22,6102.22,344150],["2015-10-07",6102.22,6149.9,6054.55,6102.22,476510],["2015-10-08",6102.22,6149.9,6102.22,6102.22,234570],["2015-10-09",6102.22,6149.9,6102.22,6149.9,265750],["2015-10-12",6102.22,6149.9,6054.55,6054.55,840340],["2015-10-13",6102.22,6149.9,6102.22,6102.22,412800],["2015-10-14",6149.9,6197.57,6102.22,6149.9,571840],["2015-10-15",6149.9,6149.9,6102.22,6149.9,657570],["2015-10-16",6149.9,6197.57,6149.9,6149.9,1623880],["2015-10-19",6149.9,6245.24,6149.9,6197.57,793340],["2015-10-20",6197.57,6197.57,6102.22,6149.9,499070],["2015-10-21",6149.9,6197.57,6149.9,6149.9,311760],["2015-10-22",6149.9,6197.57,6149.9,6197.57,387680],["2015-10-23",6197.57,6197.57,6149.9,6149.9,604280],["2015-10-26",6149.9,6149.9,6149.9,6149.9,528470],["2015-10-27",6149.9,6149.9,6102.22,6149.9,432580],["2015-10-28",6149.9,6149.9,6102.22,6149.9,166430],["2015-10-29",6149.9,6149.9,6102.22,6149.9,386010],["2015-10-30",6149.9,6197.57,6102.22,6149.9,600910],["2015-11-02",6149.9,6149.9,6102.22,6149.9,99200],["2015-11-03",6149.9,6197.57,6102.22,6197.57,819840],["2015-11-04",6149.9,6197.57,6149.9,6149.9,332200],["2015-11-05",6149.9,6197.57,6149.9,6149.9,488750],["2015-11-06",6149.9,6340.59,6149.9,6197.57,4739350],["2015-11-09",6197.57,6197.57,6102.22,6102.22,693020],["2015-11-10",6149.9,6149.9,6102.22,6149.9,158950],["2015-11-11",6102.22,6149.9,6054.55,6054.55,845190],["2015-11-12",6006.88,6054.55,5959.2,6054.55,969670],["2015-11-13",6054.55,6054.55,5959.2,6054.55,1137460],["2015-11-16",6054.55,6102.22,5959.2,5959.2,384930],["2015-11-17",6006.88,6102.22,6006.88,6054.55,884610],["2015-11-18",6006.88,6102.22,6006.88,6102.22,1439730],["2015-11-19",6102.22,6149.9,6054.55,6054.55,237650],["2015-11-20",6054.55,6149.9,6006.88,6149.9,273610],["2015-11-23",6149.9,6149.9,6054.55,6054.55,1234070],["2015-11-24",6054.55,6102.22,6006.88,6006.88,406420],["2015-11-25",6054.55,6054.55,6006.88,6006.88,218330],["2015-11-26",6054.55,6054.55,6006.88,6006.88,181240],["2015-11-27",6006.88,6054.55,5959.2,6006.88,229520],["2015-11-30",6006.88,6006.88,5959.2,6006.88,437430],["2015-12-01",6006.88,6054.55,5959.2,6006.88,480610],["2015-12-02",6006.88,6006.88,5959.2,6006.88,39860],["2015-12-03",6006.88,6006.88,5911.53,5959.2,209650],["2015-12-04",5959.2,5959.2,5863.86,5959.2,87470],["2015-12-07",5959.2,5959.2,5911.53,5959.2,392260],["2015-12-08",5911.53,5959.2,5911.53,5959.2,339110],["2015-12-09",5959.2,6006.88,5959.2,5959.2,203990],["2015-12-10",5959.2,5959.2,5911.53,5911.53,174640],["2015-12-11",5911.53,6054.55,5863.86,6006.88,369790],["2015-12-14",5959.2,6054.55,5911.53,5959.2,29570],["2015-12-15",5959.2,5959.2,5911.53,5911.53,17070],["2015-12-16",5911.53,5911.53,5863.86,5911.53,60430],["2015-12-17",5959.2,6006.88,5911.53,5959.2,181970],["2015-12-18",6006.88,6006.88,5911.53,5911.53,350340],["2015-12-21",5959.2,5959.2,5911.53,5959.2,153570],["2015-12-22",5959.2,6006.88,5959.2,5959.2,146840],["2015-12-23",5959.2,6006.88,5911.53,5959.2,115100],["2015-12-24",5959.2,6006.88,5911.53,5959.2,8090],["2015-12-25",5911.53,5959.2,5911.53,5959.2,59610],["2015-12-28",5959.2,5959.2,5911.53,5959.2,714210],["2015-12-29",5911.53,6054.55,5863.86,6054.55,401980],["2015-12-30",6006.88,6197.57,6006.88,6149.9,338830],["2015-12-31",6149.9,6197.57,6006.88,6149.9,618500],["2016-01-04",6149.9,6149.9,6006.88,6054.55,15050],["2016-01-05",6054.55,6054.55,6054.55,6054.55,232330],["2016-01-06",6054.55,6054.55,6006.88,6054.55,156570],["2016-01-07",6006.88,6006.88,5911.53,5959.2,57430],["2016-01-08",5863.86,5959.2,5863.86,5863.86,83340],["2016-01-11",5959.2,5959.2,5911.53,5911.53,25260],["2016-01-12",5959.2,5959.2,5911.53,5911.53,51670],["2016-01-13",5911.53,5959.2,5911.53,5911.53,69510],["2016-01-14",5911.53,5959.2,5863.86,5959.2,210850],["2016-01-15",6006.88,6006.88,5911.53,5911.53,118360],["2016-01-18",5863.86,5959.2,5816.18,5959.2,1029320],["2016-01-19",5959.2,6197.57,5911.53,5959.2,283580],["2016-01-20",5959.2,6006.88,5959.2,5959.2,192310],["2016-01-21",5911.53,6006.88,5911.53,5911.53,59120],["2016-01-22",5959.2,5959.2,5863.86,5911.53,299990],["2016-01-25",5959.2,5959.2,5959.2,5959.2,55660],["2016-01-26",5959.2,6197.57,5911.53,6006.88,546440],["2016-01-27",6006.88,6006.88,5959.2,6006.88,27440],["2016-01-28",6006.88,6054.55,5959.2,5959.2,65330],["2016-01-29",5959.2,6197.57,5959.2,6054.55,605590],["2016-02-01",6149.9,6149.9,6006.88,6054.55,45820],["2016-02-02",6006.88,6149.9,6006.88,6054.55,234260],["2016-02-03",6054.55,6197.57,6054.55,6102.22,522650],["2016-02-04",6102.22,6102.22,6102.22,6102.22,13110],["2016-02-05",6102.22,6102.22,6054.55,6054.55,73860],["2016-02-15",5959.2,6054.55,5911.53,6054.55,129960],["2016-02-16",6006.88,6054.55,6006.88,6006.88,24110],["2016-02-17",6006.88,6054.55,5959.2,6054.55,139960],["2016-02-18",6054.55,6054.55,6006.88,6006.88,108580],["2016-02-19",6054.55,6054.55,6006.88,6006.88,81490],["2016-02-22",6054.55,6102.22,6006.88,6006.88,94690],["2016-02-23",6006.88,6197.57,6006.88,6054.55,521150],["2016-02-24",6006.88,6102.22,6006.88,6006.88,122750],["2016-02-25",6102.22,6102.22,6006.88,6054.55,83320],["2016-02-26",6054.55,6054.55,6006.88,6054.55,23800],["2016-02-29",6054.55,6197.57,6054.55,6054.55,251780],["2016-03-01",6054.55,6054.55,6054.55,6054.55,84190],["2016-03-02",6054.55,6054.55,6054.55,6054.55,269780],["2016-03-03",6006.88,6102.22,6006.88,6054.55,123860],["2016-03-04",6006.88,6197.57,6006.88,6102.22,799250],["2016-03-07",6054.55,6197.57,6054.55,6054.55,622790],["2016-03-08",6102.22,6102.22,6054.55,6054.55,40460],["2016-03-09",6054.55,6102.22,6054.55,6102.22,100130],["2016-03-10",6102.22,6197.57,6054.55,6054.55,1018570],["2016-03-11",6102.22,6102.22,6054.55,6054.55,88500],["2016-03-14",6054.55,6102.22,6054.55,6102.22,22030],["2016-03-15",6054.55,6102.22,6006.88,6006.88,64450],["2016-03-16",6006.88,6197.57,6006.88,6054.55,386540],["2016-03-17",6054.55,6054.55,6006.88,6006.88,281940],["2016-03-18",6102.22,6197.57,6054.55,6054.55,303010],["2016-03-21",6054.55,6102.22,6054.55,6054.55,47530],["2016-03-22",6054.55,6197.57,6054.55,6054.55,587370],["2016-03-23",6054.55,6102.22,6054.55,6102.22,63630],["2016-03-24",6149.9,6149.9,6054.55,6054.55,52590],["2016-03-25",6054.55,6102.22,6054.55,6102.22,261490],["2016-03-28",6102.22,6197.57,6054.55,6102.22,722740],["2016-03-29",6102.22,6102.22,6054.55,6054.55,25600],["2016-03-30",6054.55,6102.22,6054.55,6102.22,74450],["2016-03-31",6102.22,6197.57,6006.88,6054.55,1102540],["2016-04-01",6149.9,6149.9,6006.88,6006.88,19860],["2016-04-04",6006.88,6054.55,6006.88,6054.55,470410],["2016-04-05",6197.57,6197.57,6006.88,6006.88,831160],["2016-04-06",6054.55,6054.55,6006.88,6006.88,415380],["2016-04-07",6149.9,6149.9,6006.88,6054.55,603780],["2016-04-08",6054.55,6054.55,6054.55,6054.55,204610],["2016-04-11",6054.55,6197.57,5959.2,6149.9,1215180],["2016-04-12",6197.57,6197.57,6006.88,6054.55,914590],["2016-04-13",6054.55,6054.55,6006.88,6054.55,11670],["2016-04-14",6054.55,6054.55,6006.88,6054.55,317140],["2016-04-15",6054.55,6197.57,6054.55,6149.9,1168800],["2016-04-19",6054.55,6102.22,6054.55,6054.55,211880],["2016-04-20",6054.55,6102.22,6054.55,6054.55,196600],["2016-04-21",6054.55,6102.22,6054.55,6102.22,53110],["2016-04-22",6102.22,6102.22,6054.55,6102.22,21170],["2016-04-25",6102.22,6102.22,6054.55,6102.22,95620],["2016-04-26",6149.9,6197.57,6102.22,6102.22,615710],["2016-04-27",6149.9,6149.9,6102.22,6102.22,27960],["2016-04-28",6102.22,6149.9,6054.55,6102.22,49120],["2016-04-29",6102.22,6102.22,6054.55,6054.55,39800],["2016-05-04",6054.55,6102.22,6006.88,6054.55,295890],["2016-05-05",6054.55,6102.22,6054.55,6054.55,155690],["2016-05-06",6054.55,6102.22,6054.55,6054.55,43020],["2016-05-09",6054.55,6102.22,6006.88,6006.88,63040],["2016-05-10",6054.55,6197.57,6006.88,6054.55,972500],["2016-05-11",6054.55,6102.22,6006.88,6006.88,94800],["2016-05-12",6054.55,6054.55,6006.88,6006.88,79720],["2016-05-13",6102.22,6197.57,6054.55,6054.55,485000],["2016-05-16",6054.55,6054.55,6054.55,6054.55,196520],["2016-05-17",6054.55,6197.57,6054.55,6054.55,555770],["2016-05-18",6102.22,6102.22,6054.55,6054.55,197080],["2016-05-19",6102.22,6102.22,6054.55,6102.22,320370],["2016-05-20",6102.22,6197.57,6054.55,6102.22,440040],["2016-05-23",6102.22,6149.9,6102.22,6149.9,118500],["2016-05-24",6149.9,6197.57,6102.22,6149.9,146070],["2016-05-25",6149.9,6149.9,6102.22,6102.22,127310],["2016-05-26",6102.22,6197.57,6102.22,6197.57,1322140],["2016-05-27",6149.9,6245.24,6149.9,6245.24,426510],["2016-05-30",6197.57,6388.27,6197.57,6388.27,1377760],["2016-05-31",6340.59,6388.27,6245.24,6340.59,1317160],["2016-06-01",6292.92,6340.59,6245.24,6292.92,159430],["2016-06-02",6343.67,6394.42,6140.67,6292.92,200100],["2016-06-03",6242.17,6292.92,6191.42,6292.92,188150],["2016-06-06",6242.17,6292.92,6191.42,6292.92,152790],["2016-06-07",6242.17,6242.17,6191.42,6191.42,139140],["2016-06-08",6242.17,6242.17,6191.42,6191.42,725210],["2016-06-09",6191.42,6191.42,6140.67,6191.42,684790],["2016-06-10",6191.42,6191.42,6140.67,6140.67,474600],["2016-06-13",6140.67,6140.67,6140.67,6140.67,987900],["2016-06-14",6140.67,6343.67,6140.67,6242.17,2628730],["2016-06-15",6242.17,6242.17,6191.42,6242.17,1510510],["2016-06-16",6242.17,6292.92,6191.42,6191.42,261820],["2016-06-17",6191.42,6242.17,6039.17,6140.67,128520],["2016-06-20",6191.42,6343.67,6140.67,6191.42,1450620],["2016-06-21",6242.17,6242.17,6191.42,6191.42,188530],["2016-06-22",6191.42,6242.17,6191.42,6191.42,405820],["2016-06-23",6242.17,6343.67,6191.42,6191.42,1494840],["2016-06-24",6191.42,6242.17,6089.92,6242.17,306010],["2016-06-27",6242.17,6394.42,6140.67,6292.92,1400210],["2016-06-28",6292.92,6292.92,6191.42,6242.17,94640],["2016-06-29",6191.42,6292.92,6191.42,6292.92,16620],["2016-06-30",6292.92,6495.92,6242.17,6495.92,3670220],["2016-07-01",6343.67,6597.41,6343.67,6445.17,1336450],["2016-07-04",6445.17,6445.17,6343.67,6394.42,51260],["2016-07-05",6292.92,6343.67,6242.17,6292.92,243290],["2016-07-06",6292.92,6343.67,6292.92,6343.67,503760],["2016-07-07",6343.67,6394.42,6242.17,6292.92,207610],["2016-07-08",6292.92,6343.67,6140.67,6242.17,89760],["2016-07-11",6242.17,6242.17,6191.42,6191.42,50110],["2016-07-12",6191.42,6242.17,6089.92,6191.42,164110],["2016-07-13",6191.42,6242.17,6140.67,6242.17,97320],["2016-07-14",6242.17,6292.92,6191.42,6191.42,69840],["2016-07-15",6242.17,6242.17,6191.42,6191.42,18960],["2016-07-18",6191.42,6191.42,6089.92,6089.92,163740],["2016-07-19",6140.67,6140.67,6039.17,6089.92,192390],["2016-07-20",6089.92,6089.92,6039.17,6039.17,75940],["2016-07-21",6089.92,6089.92,5988.42,6039.17,58750],["2016-07-22",5988.42,6039.17,5937.67,5988.42,105270],["2016-07-25",6039.17,6089.92,5988.42,6039.17,40150],["2016-07-26",6039.17,6039.17,5988.42,6039.17,30370],["2016-07-27",6039.17,6039.17,5937.67,6039.17,82750],["2016-07-28",6039.17,6039.17,5937.67,6039.17,41720],["2016-07-29",6039.17,6039.17,5988.42,5988.42,49120],["2016-08-01",6039.17,6039.17,5988.42,5988.42,38020],["2016-08-02",5937.67,5988.42,5937.67,5988.42,184430],["2016-08-03",5988.42,5988.42,5988.42,5988.42,101140],["2016-08-04",5988.42,6039.17,5988.42,5988.42,28980],["2016-08-05",6039.17,6089.92,5988.42,6089.92,132250],["2016-08-08",5988.42,6039.17,5988.42,5988.42,208630],["2016-08-09",5988.42,6039.17,5988.42,6039.17,10110],["2016-08-10",5988.42,5988.42,5937.67,5988.42,153690],["2016-08-11",5988.42,5988.42,5988.42,5988.42,41110],["2016-08-12",5988.42,5988.42,5937.67,5988.42,13220],["2016-08-15",5988.42,6242.17,5988.42,5988.42,832000],["2016-08-16",5988.42,5988.42,5937.67,5937.67,81920],["2016-08-17",5937.67,5937.67,5836.17,5886.92,161720],["2016-08-18",5886.92,5886.92,5785.43,5836.17,115380],["2016-08-19",5937.67,5937.67,5734.68,5734.68,175730],["2016-08-22",5836.17,5836.17,5734.68,5734.68,50320],["2016-08-23",5734.68,5785.43,5683.93,5785.43,35350],["2016-08-24",5785.43,5836.17,5734.68,5785.43,15360],["2016-08-25",5785.43,5785.43,5734.68,5785.43,35610],["2016-08-26",5734.68,5785.43,5683.93,5734.68,59410],["2016-08-29",5734.68,5734.68,5734.68,5734.68,100580],["2016-08-30",5734.68,5734.68,5683.93,5734.68,5260],["2016-08-31",5734.68,5734.68,5683.93,5683.93,48970],["2016-09-01",5683.93,5734.68,5683.93,5734.68,8850],["2016-09-05",5683.93,5734.68,5683.93,5683.93,107090],["2016-09-06",5683.93,5683.93,5633.18,5633.18,79900],["2016-09-07",5633.18,5683.93,5582.43,5633.18,114590],["2016-09-08",5582.43,5633.18,5531.68,5633.18,176140],["2016-09-09",5633.18,5633.18,5582.43,5633.18,31770],["2016-09-12",5633.18,5683.93,5607.8,5633.18,25160],["2016-09-13",5633.18,5633.18,5607.8,5607.8,36800],["2016-09-14",5633.18,5633.18,5582.43,5582.43,87530],["2016-09-15",5582.43,5582.43,5531.68,5557.05,91530],["2016-09-16",5557.05,5557.05,5480.93,5506.3,61200],["2016-09-19",5506.3,5582.43,5430.18,5480.93,72270],["2016-09-20",5480.93,5582.43,5480.93,5557.05,78470],["2016-09-21",5531.68,5582.43,5480.93,5582.43,115180],["2016-09-22",5582.43,5607.8,5531.68,5607.8,254490],["2016-09-23",5557.05,5633.18,5557.05,5633.18,171840],["2016-09-26",5633.18,5683.93,5430.18,5658.55,72250],["2016-09-27",5658.55,5886.92,5607.8,5886.92,308820],["2016-09-28",5836.17,5988.42,5683.93,5988.42,441230],["2016-09-29",5988.42,6191.42,5861.55,6191.42,1152480],["2016-09-30",6191.42,6191.42,5988.42,6166.05,292670],["2016-10-03",6089.92,6089.92,5785.43,5785.43,87290],["2016-10-04",5810.8,5836.17,5582.43,5607.8,119970],["2016-10-05",5836.17,5836.17,5607.8,5633.18,84750],["2016-10-06",5607.8,5785.43,5607.8,5607.8,17950],["2016-10-07",5582.43,5633.18,5557.05,5582.43,56560],["2016-10-10",5582.43,5607.8,5582.43,5582.43,19780],["2016-10-11",5582.43,5607.8,5582.43,5582.43,29110],["2016-10-12",5582.43,5633.18,5557.05,5557.05,24030],["2016-10-13",5607.8,5607.8,5557.05,5557.05,14110],["2016-10-14",5582.43,5582.43,5557.05,5557.05,14260],["2016-10-17",5557.05,5633.18,5531.68,5582.43,68800],["2016-10-18",5582.43,5582.43,5531.68,5582.43,32960],["2016-10-19",5582.43,5607.8,5557.05,5607.8,71790],["2016-10-20",5607.8,5633.18,5582.43,5582.43,26390],["2016-10-21",5582.43,5607.8,5557.05,5557.05,5200],["2016-10-24",5582.43,5582.43,5404.8,5531.68,136110],["2016-10-25",5531.68,5531.68,5455.55,5531.68,20290],["2016-10-26",5531.68,5531.68,5480.93,5531.68,5570],["2016-10-27",5506.3,5531.68,5480.93,5531.68,25040],["2016-10-28",5506.3,5531.68,5480.93,5480.93,31370],["2016-10-31",5582.43,5633.18,5531.68,5582.43,79080],["2016-11-01",5633.18,5658.55,5607.8,5633.18,45890],["2016-11-02",5607.8,5633.18,5582.43,5582.43,4370],["2016-11-03",5633.18,5633.18,5480.93,5506.3,17190],["2016-11-04",5506.3,5582.43,5455.55,5582.43,115080],["2016-11-07",5582.43,5582.43,5531.68,5531.68,47760],["2016-11-08",5531.68,5557.05,5506.3,5531.68,14520],["2016-11-09",5531.68,5582.43,5531.68,5582.43,82780],["2016-11-10",5582.43,5633.18,5582.43,5633.18,175170],["2016-11-11",5791.12,5791.12,5633.18,5738.47,107740],["2016-11-14",5738.47,5738.47,5527.88,5738.47,40360],["2016-11-15",5685.82,5712.15,5633.18,5712.15,58160],["2016-11-16",5685.82,5712.15,5659.5,5659.5,72490],["2016-11-17",5685.82,5738.47,5659.5,5659.5,123760],["2016-11-18",5685.82,5712.15,5659.5,5659.5,22600],["2016-11-21",5712.15,5712.15,5659.5,5685.82,6820],["2016-11-22",5685.82,5791.12,5633.18,5791.12,110370],["2016-11-23",5685.82,6159.64,5685.82,5843.76,634920],["2016-11-24",5843.76,5843.76,5738.47,5738.47,15740],["2016-11-25",5738.47,5738.47,5685.82,5685.82,21050],["2016-11-28",5791.12,5791.12,5633.18,5685.82,17740],["2016-11-29",5764.79,5764.79,5633.18,5685.82,13920],["2016-11-30",5712.15,5712.15,5659.5,5659.5,1280],["2016-12-01",5659.5,5738.47,5659.5,5685.82,20560],["2016-12-02",5685.82,5738.47,5685.82,5712.15,19620],["2016-12-05",5685.82,5712.15,5685.82,5712.15,81910],["2016-12-06",5738.47,5738.47,5659.5,5685.82,9200],["2016-12-07",5738.47,5738.47,5659.5,5659.5,44900],["2016-12-08",5659.5,5685.82,5633.18,5685.82,13370],["2016-12-09",5738.47,5738.47,5685.82,5738.47,48750],["2016-12-12",5738.47,5738.47,5659.5,5738.47,46130],["2016-12-13",5685.82,5738.47,5633.18,5738.47,48160],["2016-12-14",5685.82,5791.12,5606.85,5791.12,239110],["2016-12-15",5791.12,6159.64,5633.18,5659.5,573680],["2016-12-16",5659.5,5738.47,5633.18,5685.82,40570],["2016-12-19",5685.82,5738.47,5633.18,5738.47,100360],["2016-12-20",5738.47,5738.47,5633.18,5633.18,8390],["2016-12-21",5633.18,5659.5,5527.88,5633.18,104320],["2016-12-22",5606.85,5633.18,5606.85,5606.85,13570],["2016-12-23",5633.18,5685.82,5606.85,5633.18,22820],["2016-12-26",5633.18,5633.18,5422.59,5422.59,109780],["2016-12-27",5527.88,5554.21,5475.24,5527.88,29460],["2016-12-28",5527.88,5580.53,5448.91,5448.91,32170],["2016-12-29",5527.88,5527.88,5369.94,5369.94,39030],["2016-12-30",5369.94,5422.59,5290.97,5343.62,172260],["2017-01-03",5422.59,5475.24,5212.0,5369.94,57040],["2017-01-04",5290.97,5369.94,5238.33,5264.65,69700],["2017-01-05",5264.65,5264.65,5212.0,5212.0,149090],["2017-01-06",5264.65,5264.65,5054.07,5054.07,202230],["2017-01-09",5106.71,5106.71,4948.77,4948.77,270940],["2017-01-10",5001.42,5006.68,4948.77,5001.42,438250],["2017-01-11",5054.07,5054.07,4943.51,4948.77,101880],["2017-01-12",4948.77,5159.36,4948.77,5064.59,478000],["2017-01-13",5180.42,5396.27,5180.42,5396.27,1250230],["2017-01-16",5712.15,5712.15,5396.27,5448.91,394930],["2017-01-17",5422.59,5422.59,5133.04,5133.04,231900],["2017-01-18",5133.04,5317.3,5033.01,5033.01,256020],["2017-01-19",5033.01,5054.07,4943.51,4943.51,713040],["2017-01-20",5022.48,5159.36,4948.77,5011.95,577580],["2017-01-23",5106.71,5106.71,4969.83,4985.62,324170],["2017-01-24",5001.42,5075.12,4996.15,5006.68,528580],["2017-01-25",5006.68,5090.92,5006.68,5090.92,45440],["2017-02-02",5159.36,5238.33,5106.71,5133.04,642890],["2017-02-03",5143.56,5206.74,5106.71,5106.71,562760],["2017-02-06",5106.71,5148.83,5001.42,5001.42,672480],["2017-02-07",5001.42,5127.77,4975.1,5106.71,1249180],["2017-02-08",5148.83,5343.62,5111.98,5317.3,1208500],["2017-02-09",5396.27,5580.53,5396.27,5475.24,1763910],["2017-02-10",5475.24,5685.82,5422.59,5501.56,1265680],["2017-02-13",5475.24,5554.21,5448.91,5501.56,846850],["2017-02-14",5475.24,5527.88,5422.59,5501.56,757450],["2017-02-15",5475.24,5554.21,5475.24,5501.56,664790],["2017-02-16",5527.88,5659.5,5501.56,5501.56,1069700],["2017-02-17",5527.88,5606.85,5422.59,5422.59,1244730],["2017-02-20",5422.59,5475.24,5369.94,5422.59,699590],["2017-02-21",5422.59,5501.56,5422.59,5448.91,848990],["2017-02-22",5475.24,5501.56,5448.91,5448.91,717150],["2017-02-23",5448.91,5738.47,5422.59,5685.82,1356070],["2017-02-24",5738.47,5764.79,5580.53,5633.18,401740],["2017-02-27",5659.5,6001.7,5633.18,5922.73,1064300],["2017-02-28",5949.06,5949.06,5712.15,5738.47,703760],["2017-03-01",5791.12,6133.32,5791.12,6107.0,1821570],["2017-03-02",6107.0,6133.32,5949.06,6001.7,885770],["2017-03-03",6001.7,6080.67,5896.41,6054.35,611950],["2017-03-06",5975.38,6159.64,5975.38,6028.03,829890],["2017-03-07",6001.7,6107.0,5949.06,6054.35,592690],["2017-03-08",6028.03,6107.0,6001.7,6001.7,484510],["2017-03-09",6001.7,6028.03,5949.06,6001.7,622710],["2017-03-10",6001.7,6001.7,5843.76,5896.41,836110],["2017-03-13",5896.41,5896.41,5817.44,5870.09,566650],["2017-03-14",5896.41,5975.38,5843.76,5975.38,518010],["2017-03-15",6001.7,6001.7,5896.41,5922.73,528550],["2017-03-16",6001.7,6001.7,5922.73,5975.38,767050],["2017-03-17",5975.38,6054.35,5975.38,6001.7,667290],["2017-03-20",6028.03,6054.35,5975.38,6001.7,682990],["2017-03-21",6001.7,6054.35,5922.73,5949.06,481330],["2017-03-22",5896.41,5949.06,5870.09,5870.09,622870],["2017-03-23",5843.76,5896.41,5633.18,5738.47,1564620],["2017-03-24",5685.82,5764.79,5475.24,5554.21,1388350],["2017-03-27",5633.18,5633.18,5527.88,5554.21,340960],["2017-03-28",5580.53,5633.18,5554.21,5580.53,439740],["2017-03-29",5580.53,5606.85,5527.88,5527.88,433120],["2017-03-30",5554.21,5580.53,5475.24,5527.88,300880],["2017-03-31",5554.21,5554.21,5422.59,5501.56,475790],["2017-04-03",5501.56,5501.56,5369.94,5396.27,1419120],["2017-04-04",5422.59,5527.88,5317.3,5422.59,560790],["2017-04-05",5501.56,5501.56,5396.27,5396.27,365890],["2017-04-07",5396.27,5475.24,5396.27,5422.59,465420],["2017-04-10",5422.59,5475.24,5422.59,5475.24,375080],["2017-04-11",5448.91,5527.88,5422.59,5475.24,620910],["2017-04-12",5475.24,5685.82,5448.91,5580.53,1710210],["2017-04-13",5685.82,5791.12,5606.85,5606.85,939450],["2017-04-14",5606.85,5633.18,5475.24,5554.21,505550],["2017-04-17",5527.88,5606.85,5396.27,5396.27,1199380],["2017-04-18",5396.27,5448.91,5369.94,5448.91,1083240],["2017-04-19",5448.91,5817.44,5448.91,5817.44,3343980],["2017-04-20",5949.06,6080.67,5685.82,5870.09,3919100],["2017-04-21",5949.06,6028.03,5791.12,5870.09,1191800],["2017-04-24",5870.09,5922.73,5764.79,5764.79,1456020],["2017-04-25",5685.82,6001.7,5685.82,5922.73,2065080],["2017-04-26",6107.0,6317.58,6054.35,6317.58,4498320],["2017-04-27",6633.46,6738.75,6528.17,6686.11,7809260],["2017-04-28",6633.46,6949.34,6554.49,6923.02,5891680],["2017-05-03",6923.02,7344.19,6923.02,7291.54,6557470],["2017-05-04",7317.87,7317.87,7080.96,7186.25,8792790],["2017-05-05",7133.6,7607.42,7054.63,7554.77,5811720],["2017-05-08",7633.74,7870.65,7475.8,7475.8,5456220],["2017-05-09",7370.51,7633.74,7370.51,7581.1,3809220],["2017-05-10",7633.74,7818.01,7581.1,7607.42,4327590],["2017-05-11",7633.74,7791.68,7554.77,7765.36,3258450],["2017-05-12",7791.68,7844.33,7633.74,7686.39,5131790],["2017-05-15",7581.1,7686.39,7449.48,7475.8,5983880],["2017-05-16",7423.16,7975.95,7265.22,7791.68,7811430],["2017-05-17",8081.24,8081.24,7739.04,7739.04,8024160],["2017-05-18",7554.77,7660.07,7265.22,7265.22,3777480],["2017-05-19",7159.93,7344.19,6975.66,7001.99,5794260],["2017-05-22",7001.99,7133.6,6765.08,6949.34,4767610],["2017-05-23",6870.37,7159.93,6791.4,6844.05,4435370],["2017-05-24",6791.4,6923.02,6580.81,6765.08,6142110],["2017-05-25",6765.08,7001.99,6765.08,6975.66,5396690],["2017-05-26",7080.96,7080.96,6791.4,6844.05,4254720],["2017-05-29",6870.37,7028.31,6870.37,6896.69,2877640],["2017-05-30",6896.69,6949.34,6633.46,6633.46,3476970],["2017-05-31",6607.14,6949.34,6580.81,6791.4,4330880],["2017-06-01",6896.69,7107.28,6844.05,6923.02,4733330],["2017-06-02",6923.02,7080.96,6844.05,7054.63,2549210],["2017-06-05",7159.93,7449.48,7080.96,7317.87,5130360],["2017-06-06",7344.19,7370.51,7265.22,7265.22,2798270],["2017-06-07",7265.22,7528.45,7238.9,7344.19,3579250],["2017-06-08",7344.19,7423.16,7238.9,7265.22,2891160],["2017-06-09",7291.54,7317.87,7212.57,7212.57,1895720],["2017-06-12",7212.57,7265.22,7107.28,7133.6,2410580],["2017-06-13",7133.6,7370.51,7080.96,7370.51,2666810],["2017-06-14",7396.84,7396.84,7265.22,7317.87,2331060],["2017-06-15",7427.09,7481.7,7235.95,7345.17,3144370],["2017-06-16",7345.17,7372.48,7208.64,7208.64,2589780],["2017-06-19",7208.64,7263.25,7099.42,7099.42,3784370],["2017-06-20",7126.73,7372.48,7099.42,7317.87,2951780],["2017-06-21",7290.56,7317.87,7154.03,7154.03,2287840],["2017-06-22",7235.95,7372.48,7181.34,7372.48,4219780],["2017-06-23",7509.0,7590.92,7454.39,7536.31,4567130],["2017-06-26",7618.23,7700.14,7536.31,7536.31,3873670],["2017-06-27",7509.0,7590.92,7427.09,7427.09,3096880],["2017-06-28",7399.78,7536.31,7399.78,7454.39,2273010],["2017-06-29",7509.0,7672.84,7481.7,7590.92,4104540],["2017-06-30",7645.53,7809.36,7645.53,7782.06,4325660],["2017-07-03",7809.36,7918.59,7782.06,7836.67,3373470],["2017-07-04",7809.36,7836.67,7700.14,7782.06,3690720],["2017-07-05",7782.06,7782.06,7700.14,7754.75,2475440],["2017-07-06",7754.75,8191.64,7754.75,8191.64,7191880],["2017-07-07",8191.64,8273.56,7782.06,7891.28,7386680],["2017-07-10",7863.97,7863.97,7509.0,7536.31,5419890],["2017-07-11",7618.23,7863.97,7481.7,7836.67,5536790],["2017-07-12",7836.67,8082.42,7700.14,7836.67,3988760],["2017-07-13",7836.67,7891.28,7782.06,7782.06,1991470],["2017-07-14",7782.06,7891.28,7672.84,7754.75,3683440],["2017-07-17",7754.75,7754.75,7427.09,7454.39,4276920],["2017-07-18",7372.48,7481.7,7263.25,7345.17,2603910],["2017-07-19",7454.39,7509.0,7372.48,7427.09,2043510],["2017-07-20",7399.78,7427.09,7290.56,7372.48,1780140],["2017-07-21",7454.39,7454.39,7263.25,7290.56,1425200],["2017-07-24",7290.56,7454.39,7181.34,7317.87,1992100],["2017-07-25",7235.95,7427.09,7235.95,7427.09,973380],["2017-07-26",7481.7,7563.61,7427.09,7563.61,2392960],["2017-07-27",7590.92,7590.92,7454.39,7481.7,1286940],["2017-07-28",7509.0,7536.31,7399.78,7454.39,2579990],["2017-07-31",7481.7,7536.31,7427.09,7427.09,2382780],["2017-08-01",7454.39,7700.14,7454.39,7645.53,3425430],["2017-08-02",7590.92,7727.45,7509.0,7672.84,2761880],["2017-08-03",7700.14,7809.36,7672.84,7700.14,2726660],["2017-08-04",7700.14,7973.2,7700.14,7863.97,3706640],["2017-08-07",8191.64,8191.64,7918.59,7918.59,5921420],["2017-08-08",7918.59,7973.2,7672.84,7672.84,5192540],["2017-08-09",7618.23,7700.14,7427.09,7454.39,4740270],["2017-08-10",7454.39,7645.53,7427.09,7481.7,2273480],["2017-08-11",7481.7,7563.61,7454.39,7509.0,1393210],["2017-08-14",7509.0,7672.84,7509.0,7645.53,2186020],["2017-08-15",7727.45,7727.45,7536.31,7536.31,1393220],["2017-08-16",7700.14,7809.36,7672.84,7727.45,3274080],["2017-08-17",7809.36,7809.36,7590.92,7590.92,1893180],["2017-08-18",7563.61,7727.45,7536.31,7645.53,1782340],["2017-08-21",7645.53,7645.53,7509.0,7509.0,1623520],["2017-08-22",7481.7,7536.31,7454.39,7509.0,1254910],["2017-08-23",7509.0,7536.31,7427.09,7481.7,900150],["2017-08-24",7481.7,7536.31,7427.09,7509.0,1264930],["2017-08-25",7509.0,7536.31,7263.25,7372.48,2770530],["2017-08-28",7372.48,7509.0,7345.17,7481.7,1823200],["2017-08-29",7454.39,7481.7,7399.78,7399.78,1521430],["2017-08-30",7399.78,7454.39,7372.48,7372.48,1904730],["2017-08-31",7372.48,7454.39,7317.87,7399.78,1726010],["2017-09-01",7372.48,7454.39,7345.17,7345.17,1148350],["2017-09-05",7345.17,7481.7,7317.87,7399.78,1583640],["2017-09-06",7427.09,7454.39,7372.48,7427.09,1086640],["2017-09-07",7454.39,7509.0,7399.78,7454.39,1292860],["2017-09-08",7454.39,7481.7,7372.48,7372.48,1673240],["2017-09-11",7372.48,7399.78,7317.87,7345.17,1179120],["2017-09-12",7372.48,7372.48,7317.87,7345.17,1073660],["2017-09-13",7345.17,7372.48,7317.87,7345.17,918840],["2017-09-14",7372.48,7563.61,7372.48,7454.39,2681680],["2017-09-15",7481.7,7509.0,7427.09,7454.39,852530],["2017-09-18",7454.39,7481.7,7372.48,7427.09,1339650],["2017-09-19",7399.78,7700.14,7372.48,7590.92,4475150],["2017-09-20",7645.53,7645.53,7509.0,7563.61,1423520],["2017-09-21",7563.61,7590.92,7509.0,7509.0,1045140],["2017-09-22",7563.61,7618.23,7481.7,7563.61,1746430],["2017-09-25",7563.61,7563.61,7454.39,7454.39,1217990],["2017-09-26",7454.39,7509.0,7427.09,7454.39,1405260],["2017-09-27",7509.0,7509.0,7427.09,7454.39,881200],["2017-09-28",7454.39,7563.61,7454.39,7536.31,1754540],["2017-09-29",7536.31,7563.61,7454.39,7454.39,869290],["2017-10-02",7481.7,7481.7,7372.48,7399.78,1283430],["2017-10-03",7372.48,7454.39,7345.17,7427.09,1644350],["2017-10-04",7454.39,7454.39,7372.48,7427.09,814370],["2017-10-05",7427.09,7481.7,7399.78,7427.09,979260],["2017-10-06",7427.09,7645.53,7427.09,7563.61,3575310],["2017-10-09",7618.23,7727.45,7590.92,7645.53,2899820],["2017-10-10",7645.53,7645.53,7536.31,7618.23,1013760],["2017-10-11",7645.53,7700.14,7536.31,7590.92,1743030],["2017-10-12",7590.92,7590.92,7481.7,7481.7,1558300],["2017-10-13",7481.7,7509.0,7454.39,7481.7,1159860],["2017-10-16",7454.39,7481.7,7427.09,7454.39,1386800],["2017-10-17",7454.39,7509.0,7427.09,7454.39,1234510],["2017-10-18",7481.7,7563.61,7481.7,7536.31,1980870],["2017-10-19",7509.0,7563.61,7454.39,7481.7,738980],["2017-10-20",7454.39,7509.0,7427.09,7427.09,1385680],["2017-10-23",7454.39,7454.39,7317.87,7345.17,1784880],["2017-10-24",7345.17,7454.39,7345.17,7399.78,1013410],["2017-10-25",7454.39,7481.7,7317.87,7372.48,618210],["2017-10-26",7372.48,7427.09,7154.03,7181.34,1616120],["2017-10-27",7208.64,7263.25,7126.73,7181.34,2043660],["2017-10-30",7235.95,7317.87,7126.73,7126.73,1168390],["2017-10-31",7099.42,7099.42,6826.37,6826.37,2209260],["2017-11-01",6771.76,6908.28,6662.53,6717.15,958680],["2017-11-02",6689.84,6853.67,6416.78,6416.78,1861400],["2017-11-03",6416.78,6607.92,6307.56,6607.92,2070140],["2017-11-06",6662.53,6744.45,6580.62,6689.84,985730],["2017-11-07",6689.84,6717.15,6580.62,6635.23,786210],["2017-11-08",6662.53,6717.15,6662.53,6717.15,702730],["2017-11-09",6771.76,6853.67,6717.15,6717.15,1534580],["2017-11-10",6717.15,6799.06,6689.84,6744.45,896730],["2017-11-13",6744.45,6799.06,6689.84,6744.45,837840],["2017-11-14",6744.45,6744.45,6662.53,6662.53,1217930],["2017-11-15",6662.53,6744.45,6607.92,6744.45,824800],["2017-11-16",6717.15,6826.37,6689.84,6799.06,1012890],["2017-11-17",6826.37,6853.67,6717.15,6744.45,784440],["2017-11-20",6744.45,6962.89,6744.45,6908.28,1716370],["2017-11-21",6908.28,6962.89,6771.76,6826.37,890860],["2017-11-22",6826.37,6853.67,6771.76,6826.37,624310],["2017-11-23",6826.37,6826.37,6771.76,6771.76,1056490],["2017-11-24",6744.45,6962.89,6717.15,6908.28,1675890],["2017-11-27",6935.59,6962.89,6880.98,6908.28,1039080],["2017-11-28",6935.59,7126.73,6935.59,7044.81,1832490],["2017-11-29",7044.81,7072.12,6990.2,7072.12,813790],["2017-11-30",7044.81,7072.12,6962.89,6962.89,1163860],["2017-12-01",6935.59,7017.51,6853.67,6880.98,1493710],["2017-12-04",6962.89,7044.81,6880.98,6990.2,1112210],["2017-12-05",7017.51,7099.42,6880.98,6908.28,1019230],["2017-12-06",6908.28,6935.59,6799.06,6826.37,1341440],["2017-12-07",6908.28,6908.28,6826.37,6826.37,903600],["2017-12-08",6826.37,6962.89,6826.37,6853.67,1050400],["2017-12-11",6853.67,6935.59,6799.06,6826.37,968090],["2017-12-12",6853.67,6880.98,6607.92,6771.76,1354640],["2017-12-13",6799.06,6799.06,6717.15,6799.06,559880],["2017-12-14",6826.37,6826.37,6717.15,6771.76,545520],["2017-12-15",6771.76,6908.28,6744.45,6853.67,668740],["2017-12-18",6880.98,6990.2,6880.98,6935.59,626950],["2017-12-19",6935.59,6962.89,6853.67,6880.98,422850],["2017-12-20",6853.67,6908.28,6826.37,6826.37,465300],["2017-12-21",6826.37,7290.56,6826.37,7290.56,3941050],["2017-12-22",7563.61,7618.23,7235.95,7263.25,2787520],["2017-12-25",7263.25,7317.87,7154.03,7181.34,743430],["2017-12-26",7154.03,7481.7,7154.03,7427.09,2900440],["2017-12-27",7454.39,7509.0,7345.17,7427.09,1513480],["2017-12-28",7454.39,7590.92,7427.09,7509.0,2072660],["2017-12-29",7536.31,7590.92,7427.09,7427.09,641000],["2018-01-02",7481.7,7509.0,7372.48,7399.78,1318700],["2018-01-03",7427.09,7481.7,7372.48,7399.78,1465370],["2018-01-04",7454.39,7563.61,7399.78,7509.0,2508810],["2018-01-05",7563.61,7891.28,7481.7,7809.36,4733220],["2018-01-08",7836.67,7918.59,7700.14,7836.67,2070370],["2018-01-09",7782.06,7863.97,7645.53,7727.45,2147460],["2018-01-10",7754.75,7836.67,7590.92,7645.53,3048750],["2018-01-11",7672.84,7672.84,7345.17,7481.7,3032640],["2018-01-12",7427.09,7536.31,7372.48,7399.78,2888740],["2018-01-15",7399.78,7645.53,7399.78,7645.53,1877840],["2018-01-16",7645.53,7809.36,7590.92,7672.84,2242600],["2018-01-17",7645.53,7672.84,7454.39,7454.39,2112020],["2018-01-18",7399.78,7481.7,7263.25,7427.09,1803420],["2018-01-19",7427.09,7563.61,7399.78,7454.39,1715760],["2018-01-22",7481.7,7509.0,7372.48,7454.39,1198820],["2018-01-25",7454.39,7481.7,7317.87,7317.87,3059280],["2018-01-26",7427.09,7727.45,7345.17,7700.14,2759950],["2018-01-29",7782.06,7945.89,7645.53,7645.53,3240130],["2018-01-30",7590.92,7754.75,7481.7,7672.84,2164830],["2018-01-31",7618.23,7700.14,7345.17,7345.17,3211750],["2018-02-01",7317.87,7399.78,7154.03,7154.03,2101570],["2018-02-02",7154.03,7290.56,7099.42,7099.42,1013900],["2018-02-05",7044.81,7099.42,6662.53,6689.84,1462220],["2018-02-06",6280.26,6553.31,6225.65,6334.87,5123560],["2018-02-07",6607.92,6771.76,6580.62,6771.76,1377980],["2018-02-08",6662.53,6826.37,6553.31,6580.62,272780],["2018-02-09",6416.78,6799.06,6334.87,6553.31,902000],["2018-02-12",6553.31,6771.76,6553.31,6771.76,463880],["2018-02-13",6880.98,6935.59,6826.37,6880.98,465450],["2018-02-21",7072.12,7072.12,6880.98,6880.98,774720],["2018-02-22",6826.37,7044.81,6826.37,6908.28,1285040],["2018-02-23",7017.51,7017.51,6908.28,6935.59,519010],["2018-02-26",6990.2,7017.51,6880.98,6880.98,1452640],["2018-02-27",6880.98,6880.98,6717.15,6717.15,1138560],["2018-02-28",6717.15,6799.06,6553.31,6607.92,2287810],["2018-03-01",6607.92,6826.37,6607.92,6689.84,951930],["2018-03-02",6689.84,6771.76,6553.31,6744.45,819530],["2018-03-05",6771.76,7044.81,6744.45,6908.28,1531690],["2018-03-06",6908.28,7345.17,6826.37,7208.64,2258900],["2018-03-07",7263.25,7399.78,7208.64,7317.87,2682690],["2018-03-08",7290.56,7317.87,7181.34,7208.64,473450],["2018-03-09",7263.25,7263.25,6990.2,7044.81,846870],["2018-03-12",7017.51,7044.81,6880.98,6880.98,522400],["2018-03-13",6880.98,7017.51,6880.98,6990.2,444680],["2018-03-14",6935.59,7126.73,6935.59,7126.73,876090],["2018-03-15",7154.03,7263.25,6990.2,7263.25,752800],["2018-03-16",7154.03,7208.64,7044.81,7208.64,638120],["2018-03-19",7208.64,7208.64,7044.81,7044.81,394240],["2018-03-20",7044.81,7072.12,6935.59,7044.81,378920],["2018-03-21",7044.81,7044.81,6935.59,6935.59,645720],["2018-03-22",6935.59,7044.81,6908.28,6935.59,337400],["2018-03-23",6799.06,6826.37,6717.15,6826.37,1241400],["2018-03-26",6771.76,6880.98,6771.76,6826.37,418950],["2018-03-27",6826.37,6935.59,6744.45,6744.45,401150],["2018-03-28",6826.37,6826.37,6717.15,6717.15,418580],["2018-03-29",6717.15,6771.76,6717.15,6744.45,165240],["2018-03-30",6717.15,6771.76,6662.53,6689.84,406640],["2018-04-02",6744.45,6880.98,6689.84,6771.76,653590],["2018-04-03",6771.76,6799.06,6689.84,6744.45,383210],["2018-04-04",6771.76,6935.59,6717.15,6771.76,703900],["2018-04-05",6853.67,7126.73,6799.06,7099.42,1784450],["2018-04-06",7235.95,7235.95,7099.42,7154.03,1597780],["2018-04-09",7072.12,7208.64,7072.12,7181.34,1006300],["2018-04-10",7154.03,7181.34,7044.81,7126.73,799290],["2018-04-11",7126.73,7126.73,6908.28,6935.59,490560],["2018-04-12",6935.59,6962.89,6799.06,6853.67,273290],["2018-04-13",6853.67,6880.98,6744.45,6799.06,356360],["2018-04-16",6771.76,6962.89,6771.76,6908.28,437450],["2018-04-17",6935.59,6962.89,6853.67,6935.59,227740],["2018-04-18",6962.89,6962.89,6799.06,6826.37,292250],["2018-04-19",6826.37,6935.59,6717.15,6799.06,359690],["2018-04-20",6799.06,6826.37,6744.45,6799.06,182800],["2018-04-23",6744.45,6826.37,6553.31,6553.31,647340],["2018-04-24",6553.31,6662.53,6526.01,6553.31,879530],["2018-04-26",6553.31,6689.84,6444.09,6471.4,342510],["2018-04-27",6471.4,6553.31,6444.09,6553.31,391670],["2018-05-02",6607.92,6607.92,6444.09,6471.4,164500],["2018-05-03",6444.09,6471.4,6280.26,6389.48,523480],["2018-05-04",6416.78,6471.4,6389.48,6444.09,216180],["2018-05-07",6362.17,6498.7,6334.87,6444.09,263160],["2018-05-08",6498.7,6607.92,6471.4,6526.01,430200],["2018-05-09",6553.31,6553.31,6471.4,6471.4,183820],["2018-05-10",6498.7,6498.7,6334.87,6334.87,1391090],["2018-05-11",6334.87,6389.48,6280.26,6389.48,225220],["2018-05-14",6444.09,6471.4,6280.26,6280.26,671680],["2018-05-15",6307.56,6444.09,6280.26,6334.87,702170],["2018-05-16",6362.17,6362.17,6252.95,6252.95,387470],["2018-05-17",6252.95,6307.56,6225.65,6225.65,308910],["2018-05-18",6225.65,6280.26,6143.73,6225.65,353690],["2018-05-21",6225.65,6225.65,6116.42,6143.73,279090],["2018-05-22",6143.73,6225.65,5897.98,6007.2,500850],["2018-05-23",6007.2,6061.81,5897.98,6007.2,253250],["2018-05-24",6061.81,6061.81,5870.68,5897.98,210600],["2018-05-25",5870.68,5897.98,5624.93,5843.37,673980],["2018-05-28",5788.76,5788.76,5439.25,5439.25,701290],["2018-05-29",5439.25,5679.54,5433.79,5570.32,635460],["2018-05-30",5570.32,5624.93,5461.09,5624.93,189040],["2018-05-31",5624.93,5788.76,5597.62,5679.54,352720],["2018-06-01",5679.54,5761.45,5679.54,5734.15,426150],["2018-06-04",5788.76,5925.29,5734.15,5925.29,448350],["2018-06-05",5979.9,6089.12,5952.59,6061.81,532390],["2018-06-06",6034.51,6061.81,6007.2,6007.2,385050],["2018-06-07",6061.81,6416.78,6061.81,6416.78,1233910],["2018-06-08",6444.09,6498.7,6225.65,6252.95,398210],["2018-06-11",6307.56,6416.78,6280.26,6307.56,384770],["2018-06-12",6307.56,6307.56,5952.59,6034.51,713340],["2018-06-13",6034.51,6307.56,6034.51,6252.95,290510],["2018-06-14",6334.87,6334.87,6171.04,6171.04,195150],["2018-06-15",6198.34,6225.65,6061.81,6171.04,208530],["2018-06-18",6225.65,6225.65,5979.9,6007.2,196010],["2018-06-19",6007.2,6007.2,5679.54,5788.76,586860],["2018-06-20",5788.76,6034.51,5788.76,6034.51,353890],["2018-06-21",6007.2,6034.51,5870.68,5925.29,182610],["2018-06-22",5925.29,5952.59,5788.76,5925.29,103500],["2018-06-25",5952.59,6061.81,5897.98,5925.29,208340],["2018-06-26",5897.98,5952.59,5843.37,5897.98,104060],["2018-06-27",5897.98,5952.59,5870.68,5897.98,184010],["2018-06-28",5897.98,5925.29,5843.37,5843.37,223350],["2018-06-29",5843.37,5897.98,5761.45,5761.45,175140],["2018-07-02",5761.45,5761.45,5570.32,5597.62,265800],["2018-07-03",5679.54,5679.54,5461.09,5461.09,611400],["2018-07-04",5515.7,5570.32,5461.09,5570.32,513640],["2018-07-05",5543.01,5652.23,5461.09,5461.09,376710],["2018-07-06",5461.09,5679.54,5444.71,5570.32,405470],["2018-07-09",5624.93,5624.93,5543.01,5570.32,153160],["2018-07-10",5624.93,5624.93,5543.01,5570.32,175310],["2018-07-11",5570.32,5570.32,5455.63,5488.4,240480],["2018-07-12",5488.4,5543.01,5488.4,5515.7,163360],["2018-07-13",5570.32,5570.32,5515.7,5570.32,120880],["2018-07-16",5624.93,5624.93,5543.01,5543.01,104270],["2018-07-17",5597.62,5597.62,5461.09,5570.32,380950],["2018-07-18",5597.62,5734.15,5570.32,5734.15,509120],["2018-07-19",5734.15,5734.15,5652.23,5679.54,170280],["2018-07-20",5679.54,5679.54,5597.62,5597.62,295660],["2018-07-23",5624.93,5734.15,5624.93,5652.23,333440],["2018-07-24",5624.93,5652.23,5570.32,5570.32,406910],["2018-07-25",5624.93,5679.54,5597.62,5597.62,374060],["2018-07-26",5652.23,5652.23,5570.32,5624.93,250770],["2018-07-27",5624.93,5679.54,5597.62,5652.23,275410],["2018-07-30",5652.23,5706.84,5624.93,5679.54,495590],["2018-07-31",5679.54,5679.54,5624.93,5652.23,416460],["2018-08-01",5706.84,5706.84,5624.93,5652.23,245200],["2018-08-02",5652.23,5652.23,5570.32,5624.93,209340],["2018-08-03",5624.93,5679.54,5543.01,5652.23,566530],["2018-08-06",5734.15,6034.51,5734.15,6034.51,1938910],["2018-08-07",6061.81,6143.73,6034.51,6089.12,968310],["2018-08-08",6007.2,6116.42,5952.59,6034.51,754180],["2018-08-09",5952.59,6034.51,5925.29,5952.59,568240],["2018-08-10",5952.59,6061.81,5897.98,6007.2,623100],["2018-08-13",6007.2,6225.65,5979.9,6171.04,1041040],["2018-08-14",6171.04,6252.95,6171.04,6225.65,420440],["2018-08-15",6225.65,6252.95,6061.81,6061.81,503660],["2018-08-16",6007.2,6089.12,6007.2,6061.81,441500],["2018-08-17",6116.42,6143.73,6034.51,6061.81,607740],["2018-08-20",6143.73,6143.73,6061.81,6116.42,622780],["2018-08-21",6061.81,6116.42,6061.81,6116.42,536460],["2018-08-22",6235.19,6235.19,6116.42,6116.42,369860],["2018-08-23",6146.12,6146.12,6116.42,6116.42,263230],["2018-08-24",6116.42,6116.42,6027.35,6027.35,421820],["2018-08-27",6057.04,6116.42,6027.35,6116.42,441260],["2018-08-28",6086.73,6116.42,6027.35,6057.04,193760],["2018-08-29",6086.73,6086.73,5997.66,6027.35,206350],["2018-08-30",5997.66,6057.04,5997.66,6027.35,302040],["2018-08-31",6027.35,6057.04,5997.66,6027.35,458770],["2018-09-04",6057.04,6116.42,6027.35,6027.35,300030],["2018-09-05",6027.35,6057.04,5967.97,5967.97,230360],["2018-09-06",5967.97,5997.66,5938.28,5967.97,275520],["2018-09-07",5967.97,6027.35,5967.97,5997.66,608410],["2018-09-10",5997.66,6027.35,5967.97,5967.97,337570],["2018-09-11",5967.97,6027.35,5967.97,5967.97,219300],["2018-09-12",6027.35,6235.19,5967.97,6175.81,2417930],["2018-09-13",6235.19,6235.19,6116.42,6146.12,338630],["2018-09-14",6086.73,6146.12,6057.04,6116.42,217500],["2018-09-17",6057.04,6116.42,5997.66,6027.35,428300],["2018-09-18",6027.35,6057.04,5997.66,5997.66,347320],["2018-09-19",6027.35,6294.57,5997.66,6205.5,1798610],["2018-09-20",6235.19,6235.19,6116.42,6175.81,675070],["2018-09-21",6205.5,6235.19,6116.42,6146.12,999160],["2018-09-24",6175.81,6353.96,6116.42,6294.57,1543150],["2018-09-25",6294.57,6472.72,6235.19,6413.34,1737060],["2018-09-26",6413.34,6710.25,6353.96,6710.25,2373910],["2018-09-27",6650.87,6739.94,6532.1,6710.25,1524710],["2018-09-28",6650.87,6680.56,6532.1,6532.1,1015510],["2018-10-01",6502.41,6710.25,6502.41,6532.1,1390740],["2018-10-02",6532.1,6739.94,6502.41,6710.25,1333930],["2018-10-03",6621.18,6769.64,6591.49,6710.25,984910],["2018-10-04",6710.25,6710.25,6591.49,6591.49,600130],["2018-10-05",6561.8,6621.18,6443.03,6443.03,901590],["2018-10-08",6443.03,6443.03,6205.5,6205.5,1277420],["2018-10-09",6235.19,6324.26,6175.81,6264.88,606540],["2018-10-10",6235.19,6324.26,6205.5,6205.5,447860],["2018-10-11",5938.28,6057.04,5819.51,5831.39,1748470],["2018-10-12",5760.13,6057.04,5760.13,6057.04,938190],["2018-10-15",6057.04,6086.73,5997.66,6057.04,190050],["2018-10-16",5997.66,6116.42,5997.66,6116.42,216320],["2018-10-17",6175.81,6175.81,6057.04,6057.04,271100],["2018-10-18",6057.04,6116.42,5997.66,5997.66,297750],["2018-10-19",5938.28,6086.73,5938.28,6057.04,295970],["2018-10-22",6086.73,6116.42,6027.35,6057.04,277610],["2018-10-23",6027.35,6057.04,5760.13,5938.28,579130],["2018-10-24",5908.59,5938.28,5760.13,5777.94,364850],["2018-10-25",5611.67,5700.75,5463.21,5629.49,645130],["2018-10-26",5629.49,5760.13,5617.61,5635.42,420090],["2018-10-29",5641.36,5700.75,5635.42,5641.36,309890],["2018-10-30",5611.67,5760.13,5581.98,5748.25,267390],["2018-10-31",5760.13,5908.59,5748.25,5819.51,278410],["2018-11-01",5819.51,5878.89,5730.44,5730.44,109380],["2018-11-02",5706.68,5789.82,5706.68,5748.25,259470],["2018-11-05",5748.25,5748.25,5671.05,5688.87,277730],["2018-11-06",5700.75,5760.13,5700.75,5748.25,249190],["2018-11-07",5748.25,5754.19,5706.68,5730.44,221070],["2018-11-08",5760.13,5789.82,5706.68,5706.68,274300],["2018-11-09",5659.18,5730.44,5623.55,5671.05,278880],["2018-11-12",5671.05,5694.81,5611.67,5671.05,142010],["2018-11-13",5611.67,5671.05,5581.98,5641.36,220200],["2018-11-14",5694.81,5760.13,5611.67,5641.36,174210],["2018-11-15",5641.36,5647.3,5587.92,5611.67,235100],["2018-11-16",5611.67,5665.12,5611.67,5665.12,252790],["2018-11-19",5641.36,5789.82,5641.36,5789.82,577850],["2018-11-20",5783.88,6027.35,5736.38,5938.28,763300],["2018-11-21",5878.89,6086.73,5878.89,6027.35,704130],["2018-11-22",5967.97,6057.04,5884.83,5890.77,380680],["2018-11-23",5878.89,6057.04,5878.89,5938.28,388980],["2018-11-26",5938.28,5997.66,5884.83,5890.77,120890],["2018-11-27",5890.77,6057.04,5890.77,6027.35,655130],["2018-11-28",5997.66,6175.81,5997.66,6086.73,1517500],["2018-11-29",6175.81,6264.88,6057.04,6116.42,1187180],["2018-11-30",6116.42,6205.5,6057.04,6175.81,710980],["2018-12-03",6235.19,6324.26,6086.73,6294.57,1300730],["2018-12-04",6294.57,6353.96,6205.5,6264.88,715750],["2018-12-05",6175.81,6205.5,6086.73,6086.73,1024340],["2018-12-06",6116.42,6175.81,6027.35,6175.81,737150],["2018-12-07",6205.5,6264.88,6116.42,6146.12,653590],["2018-12-10",6146.12,6205.5,6086.73,6116.42,463190],["2018-12-11",6116.42,6175.81,6086.73,6146.12,414120],["2018-12-12",6146.12,6235.19,6116.42,6146.12,450510],["2018-12-13",6205.5,6205.5,6146.12,6175.81,437860],["2018-12-14",6205.5,6235.19,6116.42,6146.12,505000],["2018-12-17",6175.81,6175.81,5938.28,5967.97,496730],["2018-12-18",5938.28,6027.35,5914.52,5967.97,724670],["2018-12-19",5967.97,6027.35,5920.46,5926.4,391200],["2018-12-20",5914.52,5997.66,5914.52,5997.66,376260],["2018-12-21",5997.66,6027.35,5920.46,5997.66,416140],["2018-12-24",6057.04,6205.5,5997.66,6116.42,1082210],["2018-12-25",5997.66,6235.19,5938.28,6235.19,981370],["2018-12-26",6205.5,6264.88,6146.12,6175.81,1147440],["2018-12-27",6235.19,6264.88,6146.12,6175.81,543990],["2018-12-28",6175.81,6205.5,6116.42,6116.42,390340],["2019-01-02",6057.04,6175.81,5997.66,5997.66,481710],["2019-01-03",5997.66,5997.66,5825.45,5825.45,1384180],["2019-01-04",5807.63,5878.89,5700.75,5849.2,673990],["2019-01-07",5938.28,5938.28,5872.96,5872.96,276210],["2019-01-08",5878.89,5908.59,5819.51,5819.51,294670],["2019-01-09",5831.39,5884.83,5831.39,5831.39,541480],["2019-01-10",5861.08,5861.08,5813.57,5813.57,427930],["2019-01-11",5819.51,5819.51,5789.82,5813.57,564320],["2019-01-14",5872.96,5872.96,5760.13,5813.57,93070],["2019-01-15",5813.57,5813.57,5754.19,5754.19,717230],["2019-01-16",5760.13,5819.51,5724.5,5736.38,292920],["2019-01-17",5789.82,5789.82,5730.44,5742.31,409250],["2019-01-18",5742.31,5748.25,5617.61,5647.3,725120],["2019-01-21",5629.49,5653.24,5492.91,5522.6,1313750],["2019-01-22",5516.66,5516.66,5469.15,5498.84,801060],["2019-01-23",5498.84,5498.84,5374.14,5421.65,817880],["2019-01-24",5374.14,5522.6,5374.14,5498.84,852990],["2019-01-25",5510.72,5516.66,5391.96,5403.83,538630],["2019-01-28",5403.83,5463.21,5403.83,5409.77,267620],["2019-01-29",5421.65,5421.65,5338.51,5368.2,1020820],["2019-01-30",5368.2,5391.96,5261.31,5320.7,750100],["2019-01-31",5326.63,5344.45,5285.07,5285.07,340810],["2019-02-01",5273.19,5302.88,5237.56,5237.56,644980],["2019-02-11",5237.56,5261.31,5118.79,5190.05,1589210],["2019-02-12",5225.68,5326.63,5201.93,5326.63,790350],["2019-02-13",5368.2,5486.97,5368.2,5463.21,1255810],["2019-02-14",5451.34,5463.21,5433.52,5439.46,796900],["2019-02-15",5433.52,5433.52,5386.02,5397.89,1148140],["2019-02-18",5397.89,5451.34,5397.89,5451.34,699460],["2019-02-19",5481.03,5534.47,5403.83,5439.46,948110],["2019-02-20",5433.52,5457.28,5403.83,5415.71,437680],["2019-02-21",5403.83,5439.46,5302.88,5308.82,1624030],["2019-02-22",5285.07,5463.21,5285.07,5421.65,821720],["2019-02-25",5451.34,5463.21,5391.96,5403.83,453480],["2019-02-26",5403.83,5409.77,5344.45,5368.2,893490],["2019-02-27",5397.89,5397.89,5338.51,5344.45,477510],["2019-02-28",5344.45,5362.26,5314.76,5314.76,307730],["2019-03-01",5326.63,5344.45,5308.82,5338.51,552060],["2019-03-04",5344.45,5481.03,5332.57,5481.03,1236420],["2019-03-05",5481.03,5611.67,5463.21,5540.41,1282400],["2019-03-06",5528.54,5576.04,5469.15,5492.91,425850],["2019-03-07",5492.91,5492.91,5421.65,5433.52,926640],["2019-03-08",5433.52,5475.09,5403.83,5463.21,542180],["2019-03-11",5498.84,5498.84,5415.71,5445.4,223730],["2019-03-12",5457.28,5510.72,5439.46,5481.03,642380],["2019-03-13",5504.78,5510.72,5463.21,5463.21,414220],["2019-03-14",5463.21,5486.97,5445.4,5469.15,321010],["2019-03-15",5463.21,5581.98,5451.34,5510.72,725710],["2019-03-18",5534.47,5676.99,5522.6,5665.12,2024450],["2019-03-19",5676.99,5676.99,5522.6,5581.98,1056920],["2019-03-20",5581.98,5581.98,5486.97,5534.47,550670],["2019-03-21",5528.54,5534.47,5421.65,5421.65,1267590],["2019-03-22",5421.65,5457.28,5380.08,5403.83,704720],["2019-03-25",5350.39,5391.96,5326.63,5338.51,776690],["2019-03-26",5344.45,5403.83,5326.63,5326.63,244260],["2019-03-27",5326.63,5386.02,5326.63,5368.2,258190],["2019-03-28",5368.2,5415.71,5344.45,5344.45,195410],["2019-03-29",5380.08,5380.08,5338.51,5344.45,218480],["2019-04-01",5356.33,5391.96,5344.45,5374.14,176260],["2019-04-02",5380.08,5486.97,5380.08,5427.58,582870],["2019-04-03",5427.58,5427.58,5380.08,5380.08,573840],["2019-04-04",5433.52,5433.52,5386.02,5409.77,615970],["2019-04-05",5427.58,5427.58,5368.2,5409.77,150880],["2019-04-08",5433.52,5433.52,5368.2,5374.14,381900],["2019-04-09",5374.14,5397.89,5344.45,5344.45,494660],["2019-04-10",5338.51,5386.02,5332.57,5344.45,315900],["2019-04-11",5344.45,5374.14,5332.57,5338.51,218380],["2019-04-12",5338.51,5368.2,5326.63,5332.57,167220],["2019-04-16",5338.51,5338.51,5261.31,5267.25,639490],["2019-04-17",5261.31,5267.25,5213.81,5213.81,685330],["2019-04-18",5219.75,5219.75,5166.3,5166.3,380430],["2019-04-19",5166.3,5225.68,5160.36,5195.99,326410],["2019-04-22",5195.99,5213.81,5142.55,5142.55,166290],["2019-04-23",5142.55,5219.75,5142.55,5178.18,99400],["2019-04-24",5178.18,5219.75,5178.18,5213.81,207820],["2019-04-25",5195.99,5225.68,5178.18,5178.18,89910],["2019-04-26",5178.18,5255.37,5178.18,5195.99,273400],["2019-05-02",5195.99,5225.68,5106.92,5106.92,564920],["2019-05-03",4988.15,5100.98,4988.15,5029.72,765240],["2019-05-06",5029.72,5029.72,4976.28,5011.91,648060],["2019-05-07",4994.09,5059.41,4994.09,5029.72,157950],["2019-05-08",5017.84,5017.84,4982.21,4982.21,149270],["2019-05-09",4982.21,5029.72,4976.28,4988.15,138020],["2019-05-10",5017.84,5023.78,4982.21,5005.97,184470],["2019-05-13",5005.97,5225.68,5000.03,5083.16,257400],["2019-05-14",5083.16,5083.16,5023.78,5035.66,142760],["2019-05-15",5065.35,5100.98,5035.66,5077.23,350240],["2019-05-16",5106.92,5106.92,5059.41,5089.1,134930],["2019-05-17",5089.1,5106.92,5083.16,5083.16,184800],["2019-05-20",5083.16,5142.55,5059.41,5124.73,308250],["2019-05-21",5124.73,5130.67,5106.92,5106.92,210620],["2019-05-22",5077.23,5195.99,5077.23,5106.92,418670],["2019-05-23",5095.04,5136.61,5083.16,5130.67,112540],["2019-05-24",5130.67,5136.61,5083.16,5089.1,177550],["2019-05-27",5118.79,5118.79,5041.6,5047.54,227080],["2019-05-28",5035.66,5089.1,5017.84,5035.66,184020],["2019-05-29",5035.66,5100.98,5029.72,5083.16,176840],["2019-05-30",5065.35,5089.1,5047.54,5065.35,58760],["2019-05-31",5059.41,5065.35,5017.84,5047.54,157530],["2019-06-03",5053.47,5059.41,4976.28,4976.28,257270],["2019-06-04",4976.28,4988.15,4952.52,4976.28,517370],["2019-06-05",4982.21,5017.84,4964.4,4964.4,179710],["2019-06-06",4988.15,4988.15,4928.77,4928.77,171930],["2019-06-07",4958.46,5005.97,4922.83,4928.77,315100],["2019-06-10",4934.71,4958.46,4922.83,4922.83,360680],["2019-06-11",4922.83,4940.65,4922.83,4922.83,168310],["2019-06-12",4922.83,4952.52,4899.08,4910.95,449860],["2019-06-13",4905.02,4910.95,4863.45,4905.02,246670],["2019-06-14",4887.2,4928.77,4863.45,4922.83,341540],["2019-06-17",4928.77,4940.65,4893.14,4893.14,507500],["2019-06-18",4893.14,4899.08,4869.39,4869.39,88050],["2019-06-19",4893.14,4928.77,4869.39,4893.14,1130300],["2019-06-20",4881.26,4893.14,4869.39,4869.39,250290],["2019-06-21",4869.39,4869.39,4845.63,4857.51,243330],["2019-06-24",4899.08,4899.08,4845.63,4845.63,157810],["2019-06-25",4857.51,4869.39,4810.0,4821.88,304460],["2019-06-26",4810.0,4821.88,4786.25,4804.07,346810],["2019-06-27",4798.13,4798.13,4726.87,4744.68,405230],["2019-06-28",4750.62,5047.54,4720.93,5047.54,429530],["2019-07-01",4928.77,4928.77,4815.94,4899.08,329370],["2019-07-02",4881.26,4881.26,4786.25,4792.19,351150],["2019-07-03",4845.63,4851.57,4780.31,4798.13,232260],["2019-07-04",4798.13,4821.88,4780.31,4815.94,222660],["2019-07-05",4815.94,4815.94,4774.37,4774.37,191530],["2019-07-08",4786.25,4792.19,4756.56,4762.5,113360],["2019-07-09",4750.62,4780.31,4726.87,4780.31,391370],["2019-07-10",4780.31,4798.13,4756.56,4756.56,77340],["2019-07-11",4756.56,4780.31,4750.62,4762.5,229980],["2019-07-12",4762.5,4786.25,4756.56,4762.5,79710],["2019-07-15",4780.31,4780.31,4756.56,4762.5,121560],["2019-07-16",4780.31,4780.31,4756.56,4762.5,126830],["2019-07-17",4762.5,4774.37,4762.5,4762.5,181870],["2019-07-18",4762.5,4780.31,4756.56,4768.44,298830],["2019-07-19",4768.44,4780.31,4750.62,4762.5,160600],["2019-07-22",4762.5,4762.5,4750.62,4750.62,196860],["2019-07-23",4750.62,4768.44,4744.68,4750.62,219950],["2019-07-24",4750.62,4750.62,4732.81,4750.62,124070],["2019-07-25",4750.62,4750.62,4732.81,4744.68,233870],["2019-07-26",4738.74,4756.56,4732.81,4738.74,340910],["2019-07-29",4750.62,5000.03,4750.62,4976.28,1262540],["2019-07-30",4976.28,5059.41,4976.28,4976.28,787930],["2019-07-31",4976.28,4982.21,4910.95,4940.65,146010],["2019-08-01",4940.65,4940.65,4899.08,4899.08,135830],["2019-08-02",4869.39,4875.33,4821.88,4851.57,365360],["2019-08-05",4815.94,4857.51,4810.0,4810.0,166490],["2019-08-06",4750.62,4786.25,4691.24,4786.25,340390],["2019-08-07",4780.31,4786.25,4738.74,4750.62,406110],["2019-08-08",4750.62,4786.25,4750.62,4786.25,92640],["2019-08-09",4827.82,4833.76,4756.56,4810.0,139370],["2019-08-12",4810.0,4833.76,4798.13,4798.13,40000],["2019-08-13",4780.31,4827.82,4774.37,4798.13,167380],["2019-08-14",4798.13,4821.88,4792.19,4798.13,58610],["2019-08-15",4762.5,4869.39,4750.62,4869.39,210560],["2019-08-16",4869.39,4869.39,4810.0,4833.76,137220],["2019-08-19",4827.82,4833.76,4821.88,4821.88,104810],["2019-08-20",4792.19,4815.94,4768.44,4792.19,144410],["2019-08-21",4792.19,4833.76,4774.37,4833.76,395630],["2019-08-22",4869.39,4869.39,4750.62,4815.94,130670],["2019-08-23",4815.94,4845.63,4780.31,4839.7,68180],["2019-08-26",4774.37,4833.76,4774.37,4774.37,105130],["2019-08-27",4774.37,4869.39,4774.37,4780.31,158670],["2019-08-28",4780.31,4821.88,4774.37,4810.0,753710],["2019-08-29",4815.94,4839.7,4810.0,4810.0,145570],["2019-08-30",4815.94,4863.45,4815.94,4863.45,347720],["2019-09-03",4988.15,5100.98,4988.15,5029.72,1409790],["2019-09-04",5047.54,5047.54,4976.28,5005.97,618870],["2019-09-05",5017.84,5023.78,4958.46,4958.46,341290],["2019-09-06",4958.46,5077.23,4958.46,5071.29,807070],["2019-09-09",5071.29,5077.23,5035.66,5047.54,186900],["2019-09-10",5017.84,5041.6,4934.71,4982.21,670290],["2019-09-11",5017.84,5017.84,4958.46,4988.15,268700],["2019-09-12",5047.54,5047.54,4964.4,5005.97,577480],["2019-09-13",5029.72,5029.72,4976.28,4988.15,387170],["2019-09-16",4988.15,5041.6,4988.15,5023.78,501090],["2019-09-17",5023.78,5023.78,4988.15,5000.03,387450],["2019-09-18",5000.03,5029.72,5000.03,5005.97,521920],["2019-09-19",5017.84,5166.3,5017.84,5148.49,1941620],["2019-09-20",5148.49,5160.36,5089.1,5112.86,807800],["2019-09-23",5124.73,5154.42,5083.16,5089.1,816150],["2019-09-24",5095.04,5095.04,5023.78,5029.72,1660560],["2019-09-25",5029.72,5155.96,4983.21,4989.85,614130],["2019-09-26",4989.85,4996.5,4956.63,4983.21,376200],["2019-09-27",4983.21,5082.87,4949.99,5016.43,1372030],["2019-09-30",5016.43,5016.43,4943.34,4969.92,491520],["2019-10-01",4963.28,4983.21,4936.7,4949.99,517100],["2019-10-02",4949.99,4949.99,4896.83,4903.48,695840],["2019-10-03",4903.48,4903.48,4863.61,4896.83,336500],["2019-10-04",4890.19,5029.72,4883.55,4956.63,642170],["2019-10-07",4963.28,4996.5,4910.12,4916.77,267940],["2019-10-08",4910.12,4930.06,4896.83,4916.77,243320],["2019-10-09",4916.77,4969.92,4903.48,4923.41,183590],["2019-10-10",4910.12,4923.41,4896.83,4903.48,160790],["2019-10-11",4910.12,4943.34,4896.83,4903.48,110170],["2019-10-14",4903.48,4930.06,4896.83,4903.48,175340],["2019-10-15",4903.48,5049.65,4903.48,5043.01,1041050],["2019-10-16",5049.65,5049.65,5009.79,5029.72,514540],["2019-10-17",5182.54,5282.2,5116.1,5202.47,1527930],["2019-10-18",5215.76,5215.76,5109.45,5109.45,316620],["2019-10-21",5109.45,5116.1,5062.94,5062.94,212580],["2019-10-22",5076.23,5155.96,5003.14,5003.14,569250],["2019-10-23",5003.14,5049.65,5003.14,5029.72,116870],["2019-10-24",5016.43,5043.01,5003.14,5003.14,134950],["2019-10-25",4976.57,4976.57,4896.83,4903.48,777430],["2019-10-28",4863.61,4923.41,4863.61,4896.83,365050],["2019-10-29",4890.19,4903.48,4863.61,4883.55,211380],["2019-10-30",4890.19,4943.34,4876.9,4910.12,174790],["2019-10-31",4903.48,4969.92,4883.55,4890.19,205630],["2019-11-01",4890.19,4890.19,4856.97,4890.19,300230],["2019-11-04",4890.19,4890.19,4837.04,4837.04,476480],["2019-11-05",4850.32,4856.97,4830.39,4837.04,156120],["2019-11-06",4850.32,4850.32,4810.46,4823.75,284750],["2019-11-07",4823.75,4843.68,4797.17,4817.1,159380],["2019-11-08",4817.1,4830.39,4777.24,4783.88,325590],["2019-11-11",4837.04,4837.04,4770.59,4783.88,122590],["2019-11-12",4783.88,4783.88,4684.22,4737.37,211160],["2019-11-13",4783.88,4783.88,4710.79,4710.79,285600],["2019-11-14",4744.02,4744.02,4670.93,4670.93,381690],["2019-11-15",4697.51,4697.51,4670.93,4670.93,74430],["2019-11-18",4677.57,4690.86,4651.0,4651.0,142800],["2019-11-19",4651.0,4684.22,4651.0,4651.0,196870],["2019-11-20",4657.64,4664.28,4644.35,4644.35,159820],["2019-11-21",4624.42,4651.0,4624.42,4631.06,99360],["2019-11-22",4631.06,4651.0,4584.55,4591.2,239480],["2019-11-25",4617.77,4617.77,4544.69,4551.33,186530],["2019-11-26",4551.33,4597.84,4551.33,4564.62,74840],["2019-11-27",4564.62,4611.13,4564.62,4564.62,114120],["2019-11-28",4571.26,4577.91,4551.33,4551.33,184890],["2019-11-29",4551.33,4577.91,4551.33,4564.62,50610],["2019-12-02",4557.98,4584.55,4518.11,4518.11,159130],["2019-12-03",4538.04,4551.33,4511.47,4518.11,171300],["2019-12-04",4518.11,4544.69,4498.18,4518.11,54320],["2019-12-05",4518.11,4538.04,4504.82,4518.11,112500],["2019-12-06",4538.04,4544.69,4504.82,4511.47,76860],["2019-12-09",4504.82,4511.47,4391.87,4391.87,392810],["2019-12-10",4398.51,4418.45,4385.23,4391.87,170740],["2019-12-11",4398.51,4418.45,4391.87,4411.8,28300],["2019-12-12",4418.45,4491.53,4411.8,4451.67,91960],["2019-12-13",4451.67,4491.53,4385.23,4385.23,257120],["2019-12-16",4438.38,4518.11,4438.38,4478.24,91120],["2019-12-17",4498.18,4498.18,4438.38,4438.38,143650],["2019-12-18",4451.67,4451.67,4425.09,4431.74,50170],["2019-12-19",4445.02,4458.31,4405.16,4405.16,125250],["2019-12-20",4411.8,4451.67,4405.16,4405.16,112840],["2019-12-23",4438.38,4471.6,4411.8,4418.45,116560],["2019-12-24",4451.67,4478.24,4451.67,4471.6,166810],["2019-12-25",4478.24,4478.24,4431.74,4451.67,119070],["2019-12-26",4464.96,4464.96,4425.09,4451.67,71620],["2019-12-27",4445.02,4451.67,4411.8,4418.45,106580],["2019-12-30",4451.67,4451.67,4398.51,4405.16,192410],["2019-12-31",4358.65,4378.58,4285.56,4318.78,529110],["2020-01-02",4278.92,4338.72,4278.92,4325.43,117850],["2020-01-03",4325.43,4332.07,4258.98,4258.98,385220],["2020-01-06",4239.05,4252.34,4185.9,4185.9,552080],["2020-01-07",4185.9,4185.9,4112.81,4112.81,249910],["2020-01-08",4092.88,4112.81,3973.28,3993.21,352060],["2020-01-09",4039.72,4039.72,3933.41,3959.99,356170],["2020-01-10",3959.99,3986.57,3953.35,3973.28,127150],["2020-01-13",3973.28,3986.57,3946.7,3986.57,57990],["2020-01-14",3986.57,4013.15,3973.28,3986.57,61460],["2020-01-15",3986.57,4006.5,3959.99,3966.64,106320],["2020-01-16",3986.57,3986.57,3940.06,3966.64,152400],["2020-01-17",3959.99,3959.99,3933.41,3933.41,159370],["2020-01-20",3953.35,3986.57,3920.13,3926.77,180560],["2020-01-21",3920.13,3953.35,3920.13,3953.35,76810],["2020-01-22",3979.92,4039.72,3979.92,4039.72,159020],["2020-01-30",4019.79,4053.01,3940.06,3953.35,391530],["2020-01-31",3986.57,3986.57,3926.77,3926.77,147910],["2020-02-03",3853.68,3853.68,3654.35,3773.95,386280],["2020-02-04",3773.95,3820.46,3734.09,3820.46,285620],["2020-02-05",3787.24,3820.46,3720.8,3780.6,249370],["2020-02-06",3800.53,3820.46,3780.6,3787.24,278520],["2020-02-07",3787.24,3860.33,3787.24,3853.68,248100],["2020-02-10",3853.68,3853.68,3793.88,3853.68,289570],["2020-02-11",3853.68,3986.57,3853.68,3940.06,292740],["2020-02-12",3920.13,4039.72,3920.13,4026.43,497880],["2020-02-13",4013.15,4039.72,4006.5,4039.72,227040],["2020-02-14",4053.01,4152.68,4046.37,4106.17,625020],["2020-02-17",4139.39,4139.39,4046.37,4059.66,349190],["2020-02-18",4053.01,4106.17,4013.15,4099.52,401920],["2020-02-19",4099.52,4112.81,4059.66,4106.17,281190],["2020-02-20",4106.17,4179.25,4086.23,4165.96,670430],["2020-02-21",4159.32,4185.9,4119.45,4132.74,156680],["2020-02-24",4092.88,4092.88,4026.43,4039.72,650830],["2020-02-25",3920.13,4046.37,3920.13,4046.37,198850],["2020-02-26",4019.79,4066.3,4019.79,4046.37,290390],["2020-02-27",4066.3,4112.81,4046.37,4066.3,128770],["2020-02-28",4033.08,4066.3,4026.43,4039.72,147700],["2020-03-02",4039.72,4039.72,3986.57,3999.86,407890],["2020-03-03",4006.5,4026.43,3979.92,4006.5,360690],["2020-03-04",3999.86,4199.19,3993.21,4159.32,882950],["2020-03-05",4199.19,4219.12,4106.17,4106.17,206880],["2020-03-06",4106.17,4119.45,4059.66,4059.66,146580],["2020-03-09",3780.6,3920.13,3780.6,3793.88,1157560],["2020-03-10",3754.02,3933.41,3754.02,3933.41,313800],["2020-03-11",3953.35,3959.99,3886.9,3900.19,349950],["2020-03-12",3634.42,3667.64,3627.78,3627.78,1109730],["2020-03-13",3388.58,3521.47,3381.94,3514.82,730180],["2020-03-16",3514.82,3687.58,3514.82,3674.29,984100],["2020-03-17",3654.35,3720.8,3621.13,3720.8,588380],["2020-03-18",3747.37,3880.26,3740.73,3853.68,659550],["2020-03-19",3853.68,4006.5,3747.37,3953.35,603250],["2020-03-20",3979.92,3979.92,3900.19,3933.41,271590],["2020-03-23",3900.19,3920.13,3661.0,3661.0,648570],["2020-03-24",3601.2,3787.24,3587.91,3734.09,858450],["2020-03-25",3793.88,3866.97,3793.88,3833.75,442040],["2020-03-26",3800.53,3853.68,3754.02,3767.31,247810],["2020-03-27",3820.46,3820.46,3720.8,3740.73,304660],["2020-03-30",3607.84,3614.49,3554.69,3554.69,552810],["2020-03-31",3607.84,3627.78,3455.03,3528.11,284950],["2020-04-01",3561.33,3694.22,3521.47,3687.58,246240],["2020-04-03",3694.22,3807.17,3694.22,3780.6,957510],["2020-04-06",3820.46,3913.48,3780.6,3893.55,662950],["2020-04-07",3893.55,3900.19,3827.11,3886.9,358060],["2020-04-08",3820.46,4152.68,3787.24,4152.68,4052510],["2020-04-09",4352.0,4411.8,4192.54,4205.83,1304610],["2020-04-10",4225.76,4285.56,4119.45,4252.34,580060],["2020-04-13",4185.9,4371.94,4126.1,4126.1,1567870],["2020-04-14",4126.1,4285.56,4106.17,4285.56,1113570],["2020-04-15",4371.94,4425.09,4358.65,4358.65,1303660],["2020-04-16",4318.78,4385.23,4292.21,4352.0,1183890],["2020-04-17",4431.74,4438.38,4345.36,4385.23,1121630],["2020-04-20",4425.09,4690.86,4352.0,4690.86,2308940],["2020-04-21",4910.12,5016.43,4757.3,4949.99,4985550],["2020-04-22",4916.77,5295.49,4730.73,5295.49,2234520],["2020-04-23",5581.2,5581.2,5308.78,5308.78,2308920],["2020-04-24",5189.18,5302.14,5056.3,5149.32,2576940],["2020-04-27",5162.61,5315.42,5016.43,5182.54,1825200],["2020-04-28",5215.76,5541.33,5215.76,5541.33,2850030],["2020-04-29",5621.06,5873.54,5581.2,5621.06,2888190],["2020-05-04",5454.95,5508.11,5248.98,5248.98,1562950],["2020-05-05",5209.12,5421.73,5209.12,5348.65,1230410],["2020-05-06",5315.42,5415.09,5315.42,5381.87,1103120],["2020-05-07",5361.93,5395.16,5288.85,5322.07,1236080],["2020-05-08",5288.85,5421.73,5282.2,5302.14,1846120],["2020-05-11",5381.87,5381.87,5282.2,5295.49,1104570],["2020-05-12",5288.85,5660.93,5288.85,5660.93,4383450],["2020-05-13",5714.08,5873.54,5594.48,5827.03,2881960],["2020-05-14",5647.64,5813.75,5647.64,5680.86,1280770],["2020-05-15",5680.86,5680.86,5381.87,5514.75,2374630],["2020-05-18",5514.75,5514.75,5342.0,5435.02,1479440],["2020-05-19",5474.89,5587.84,5421.73,5454.95,1672890],["2020-05-20",5514.75,5813.75,5474.89,5760.59,2554830],["2020-05-21",5435.02,5773.88,5435.02,5640.99,1113960],["2020-05-22",5621.06,5893.48,5581.2,5700.79,2390430],["2020-05-25",5700.79,6006.43,5647.64,5906.77,2392630],["2020-05-26",5906.77,5906.77,5793.81,5853.61,1369530],["2020-05-27",5860.26,5926.7,5594.48,5594.48,1976250],["2020-05-28",5714.08,5727.37,5594.48,5654.28,1486580],["2020-05-29",5654.28,5700.79,5621.06,5640.99,815760],["2020-06-01",5647.64,5734.01,5640.99,5654.28,1273410],["2020-06-02",5680.86,5680.86,5315.42,5481.53,2830060],["2020-06-03",5474.89,5514.75,5415.09,5508.11,1052660],["2020-06-04",5680.86,5680.86,5508.11,5541.33,660300],["2020-06-05",5415.09,5680.86,5415.09,5601.13,868980],["2020-06-08",5594.48,5714.08,5594.48,5614.42,1923210],["2020-06-09",5647.64,5800.46,5614.42,5773.88,3821740],["2020-06-10",5820.39,5900.12,5680.86,5846.97,2686710],["2020-06-11",5880.19,6072.87,5441.67,5441.67,4633900],["2020-06-12",5441.67,5647.64,5435.02,5594.48,2516500],["2020-06-15",5594.48,5773.88,5514.75,5581.2,1966350],["2020-06-16",5647.64,5727.37,5547.97,5647.64,1822420],["2020-06-17",5607.77,5780.52,5607.77,5687.5,1478610],["2020-06-18",5680.86,5694.15,5601.13,5647.64,671580],["2020-06-19",5647.64,5873.54,5647.64,5853.61,2790890],["2020-06-22",5900.12,6258.91,5893.48,6258.91,6138070],["2020-06-23",6411.73,6544.62,6112.74,6365.22,4039140],["2020-06-24",6312.07,6365.22,6126.03,6132.67,1911620],["2020-06-25",6179.18,6518.04,6059.58,6312.07,4881260],["2020-06-26",6378.51,6451.6,6145.96,6145.96,1692050],["2020-06-29",6112.74,6145.96,5773.88,5900.12,3275200],["2020-06-30",5939.99,6026.36,5488.18,5660.93,3860800],["2020-07-01",5667.57,5913.41,5614.42,5853.61,1627540],["2020-07-02",5853.61,5933.34,5747.3,5787.17,787860],["2020-07-03",5787.17,5840.32,5714.08,5747.3,1248610],["2020-07-06",5780.52,5866.9,5720.73,5827.03,987580],["2020-07-07",5840.32,5906.77,5840.32,5846.97,1851610],["2020-07-08",5846.97,6046.3,5820.39,5993.14,1861080],["2020-07-09",6092.81,6092.81,5993.14,6013.07,1145390],["2020-07-10",5979.85,6046.3,5959.92,5979.85,1868620],["2020-07-13",6019.72,6079.52,5913.41,5946.63,1254510],["2020-07-14",5946.63,6019.72,5920.05,6019.72,1487360],["2020-07-15",6099.45,6145.96,6013.07,6013.07,1594150],["2020-07-16",6013.07,6046.3,5946.63,5986.5,1328300],["2020-07-17",5986.5,6039.65,5959.92,5959.92,1324580],["2020-07-20",5959.92,5979.85,5813.75,5813.75,1723170],["2020-07-21",5860.26,5913.41,5767.24,5893.48,1385810],["2020-07-22",5913.41,5986.5,5813.75,5846.97,1148260],["2020-07-23",5846.97,5886.83,5793.81,5840.32,562520],["2020-07-24",5813.75,5840.32,5435.02,5581.2,2870260],["2020-07-27",5315.42,5428.38,5195.83,5195.83,3753280],["2020-07-28",5229.05,5521.4,5195.83,5521.4,1616520],["2020-07-29",5302.14,5322.07,5142.67,5308.78,2069730],["2020-07-30",5381.87,5428.38,5328.71,5328.71,997970],["2020-07-31",5116.1,5355.29,5116.1,5248.98,1121840],["2020-08-03",5282.2,5441.67,5262.27,5395.16,885230],["2020-08-04",5428.38,5481.53,5395.16,5421.73,1159510],["2020-08-05",5421.73,5534.69,5381.87,5528.04,1328290],["2020-08-06",5528.04,5528.04,5441.67,5441.67,1163100],["2020-08-07",5441.67,5494.82,5408.44,5441.67,1370670],["2020-08-10",5508.11,5634.35,5501.46,5554.62,2095400],["2020-08-11",5581.2,5607.77,5514.75,5561.26,1956010],["2020-08-12",5561.26,5594.48,5521.4,5567.91,1606080],["2020-08-13",5581.2,5846.97,5581.2,5780.52,2997390],["2020-08-14",5780.52,5827.03,5581.2,5720.73,1966960],["2020-08-17",5720.73,5747.3,5660.93,5714.08,1076850],["2020-08-18",5747.3,5793.81,5734.01,5734.01,1278210],["2020-08-19",5773.88,5787.17,5747.3,5747.3,1407000],["2020-08-20",5753.95,5773.88,5680.86,5694.15,1305350],["2020-08-21",5694.15,6019.72,5694.15,5999.79,5234320],["2020-08-24",6145.96,6165.89,6046.3,6086.16,3105600],["2020-08-25",6092.81,6112.74,6013.07,6033.01,2071880],["2020-08-26",5999.79,6106.09,5959.92,6052.94,2859570],["2020-08-27",6086.16,6159.25,6059.58,6092.81,1841680],["2020-08-28",6126.03,6152.6,6052.94,6052.94,1830890],["2020-08-31",6052.94,6371.86,6006.43,6172.54,3294400],["2020-09-01",6165.89,6212.4,6112.74,6179.18,1030970],["2020-09-03",6205.76,6238.98,6106.09,6145.96,1850680],["2020-09-04",6059.58,6112.74,6019.72,6092.81,1607750],["2020-09-07",6092.81,6179.18,6046.3,6046.3,2102690],["2020-09-08",6079.52,6099.45,6026.36,6052.94,958720],["2020-09-09",6026.36,6292.13,6026.36,6238.98,3964000],["2020-09-10",6292.13,6312.07,6199.11,6212.4,1431220],["2020-09-11",6212.4,6292.13,6172.54,6245.62,2007190],["2020-09-14",6298.78,6611.06,6252.27,6611.06,5746950],["2020-09-15",6644.28,6910.05,6637.64,6677.5,4518800],["2020-09-16",6644.28,6810.39,6531.33,6710.72,2348500],["2020-09-17",6710.72,6777.17,6584.48,6677.5,2661050],["2020-09-18",6644.28,6876.83,6630.99,6810.39,2271970],["2020-09-21",6876.83,6943.27,6624.35,6637.64,3159880],["2020-09-22",6644.28,6810.39,6637.64,6810.39,2776360],["2020-09-23",6843.61,6876.83,6677.5,6777.17,2143160],["2020-09-24",6710.72,6810.39,6677.5,6743.94,2024220],["2020-09-25",6777.17,6810.39,6710.72,6810.39,2176900],["2020-09-28",6910.05,7275.49,6910.05,7275.49,6234180],["2020-09-29",7508.04,7773.81,7474.82,7773.81,9543880],["2020-09-30",7840.25,8039.58,7574.48,7873.47,3759410],["2020-10-01",7840.25,7973.14,7574.48,7807.03,3824540],["2020-10-02",7773.81,7807.03,7375.15,7773.81,5484570],["2020-10-05",8039.58,8039.58,7807.03,8039.58,4798530],["2020-10-06",8106.02,8106.02,7873.47,7973.14,2117120],["2020-10-07",7906.69,7939.92,7773.81,7773.81,2431200],["2020-10-08",7807.03,8139.24,7674.14,8039.58,7706100],["2020-10-09",8106.02,8139.24,7939.92,8039.58,1690980],["2020-10-12",8039.58,8106.02,7873.47,7939.92,3954970],["2020-10-13",7873.47,8006.36,7773.81,7973.14,2969200],["2020-10-14",7973.14,8006.36,7840.25,7939.92,1474130],["2020-10-15",8006.36,8072.8,7939.92,7973.14,4456120],["2020-10-16",8072.8,8504.68,7906.69,8338.57,10014980],["2020-10-19",8371.79,8471.46,8205.69,8238.91,2381220],["2020-10-20",8172.46,8272.13,8139.24,8272.13,2369750],["2020-10-21",8305.35,8471.46,8238.91,8238.91,3619400],["2020-10-22",8238.91,8371.79,8172.46,8371.79,2240150],["2020-10-23",8371.79,8637.56,8371.79,8504.68,3964710],["2020-10-26",8504.68,8571.12,8338.57,8338.57,1648640],["2020-10-27",8338.57,8338.57,8139.24,8139.24,1847470],["2020-10-28",8104.31,8348.84,8034.45,8034.45,3098260],["2020-10-29",8034.45,8278.97,7929.65,8139.24,3091820],["2020-10-30",8174.18,8348.84,8174.18,8313.91,2789410],["2020-11-02",8453.63,8872.82,8453.63,8872.82,4554800],["2020-11-03",8942.69,9012.55,8663.23,8802.96,2554570],["2020-11-04",8802.96,8837.89,8663.23,8802.96,2308520],["2020-11-05",8733.09,9012.55,8698.16,8733.09,3196480],["2020-11-06",8768.03,8802.96,8593.36,8733.09,3319610],["2020-11-09",8802.96,9187.21,8802.96,9117.35,5227000],["2020-11-10",9117.35,9117.35,8768.03,8837.89,4210860],["2020-11-11",8802.96,8872.82,8593.36,8628.3,5160080],["2020-11-12",8663.23,8837.89,8418.7,8837.89,4432750],["2020-11-13",8837.89,9012.55,8733.09,8837.89,3024420],["2020-11-16",8872.82,8907.76,8663.23,8663.23,3243970],["2020-11-17",8663.23,8733.09,8523.5,8733.09,4297480],["2020-11-18",8768.03,8802.96,8593.36,8663.23,2826820],["2020-11-19",8593.36,8733.09,8593.36,8663.23,2503700],["2020-11-20",8593.36,8663.23,8558.43,8558.43,2927590],["2020-11-23",8488.57,8593.36,8488.57,8488.57,3660270],["2020-11-24",8488.57,8698.16,8383.77,8628.3,5713360],["2020-11-25",8628.3,8663.23,8453.63,8488.57,3090050],["2020-11-26",8488.57,8593.36,8453.63,8523.5,1576250],["2020-11-27",8558.43,8593.36,8488.57,8488.57,1835780],["2020-11-30",8488.57,8488.57,8313.91,8313.91,4263660],["2020-12-01",8174.18,8488.57,8069.38,8488.57,3673840],["2020-12-02",8488.57,8733.09,8383.77,8523.5,3375810],["2020-12-03",8558.43,8628.3,8488.57,8593.36,1967910],["2020-12-04",8593.36,8698.16,8523.5,8593.36,4199830],["2020-12-07",8663.23,8663.23,8558.43,8593.36,2636490],["2020-12-08",8628.3,9012.55,8593.36,8907.76,7750620],["2020-12-09",8942.69,8942.69,8802.96,8837.89,2682830],["2020-12-10",8872.82,8872.82,8733.09,8733.09,2978470],["2020-12-11",8698.16,8733.09,8558.43,8733.09,2914750],["2020-12-14",8802.96,8872.82,8663.23,8663.23,3012670],["2020-12-15",8663.23,8942.69,8593.36,8733.09,3461650],["2020-12-16",8802.96,8837.89,8698.16,8768.03,2696150],["2020-12-17",8802.96,8802.96,8628.3,8663.23,2880660],["2020-12-18",8663.23,8698.16,8593.36,8628.3,2559750],["2020-12-21",8698.16,8768.03,8628.3,8733.09,3666060],["2020-12-22",8872.82,9326.94,8733.09,9326.94,11486410],["2020-12-23",9746.13,9781.07,9396.81,9431.74,8077920],["2020-12-24",9676.27,9711.2,8977.62,9326.94,5646470],["2020-12-25",9292.01,9641.34,9082.42,9641.34,6496790],["2020-12-28",9641.34,9781.07,9431.74,9606.4,4808650],["2020-12-29",9501.61,9676.27,9396.81,9571.47,3998990],["2020-12-30",9676.27,10095.46,9676.27,9781.07,6807900],["2020-12-31",9711.2,9850.93,9641.34,9781.07,3098020],["2021-01-04",9850.93,10025.59,9676.27,9850.93,4685600],["2021-01-05",9850.93,9955.73,9711.2,9850.93,4650000],["2021-01-06",9885.86,9955.73,9746.13,9816.0,4556800],["2021-01-07",9816.0,9850.93,9711.2,9816.0,3261200],["2021-01-08",9920.79,10200.25,9816.0,9990.66,4944600],["2021-01-11",10130.39,10200.25,9885.86,9955.73,3402900],["2021-01-12",9955.73,10025.59,9850.93,9990.66,2730500],["2021-01-13",10130.39,10165.32,9920.79,9955.73,4556900],["2021-01-14",9920.79,9990.66,9816.0,9955.73,2783500],["2021-01-15",9990.66,10060.52,9850.93,9955.73,3520600],["2021-01-18",9990.66,10619.44,9955.73,10549.58,8532300],["2021-01-19",10619.44,10619.44,9816.0,9955.73,4019500],["2021-01-20",9920.79,9990.66,9292.01,9920.79,2957500],["2021-01-21",9955.73,10235.19,9641.34,10060.52,4159300],["2021-01-22",10060.52,10270.12,9920.79,9990.66,2529300],["2021-01-25",9990.66,10444.78,9816.0,10060.52,4122900],["2021-01-26",10060.52,10200.25,9431.74,9711.2,3268100],["2021-01-27",9536.54,9746.13,9047.49,9222.15,3889600],["2021-01-28",8593.36,8802.96,8593.36,8593.36,3918300],["2021-01-29",7999.51,9012.55,7999.51,8907.76,2974900],["2021-02-01",8907.76,8907.76,8313.91,8348.84,4405600],["2021-02-02",8348.84,8488.57,8034.45,8244.04,2301800],["2021-02-03",8383.77,8802.96,8383.77,8802.96,2548300],["2021-02-04",8837.89,9187.21,8209.11,8872.82,2751600],["2021-02-05",8872.82,9082.42,8837.89,9012.55,1438500],["2021-02-08",9012.55,9082.42,8593.36,8768.03,2219800],["2021-02-09",8698.16,8837.89,8628.3,8733.09,2277000],["2021-02-17",8907.76,9012.55,8733.09,8942.69,2073000],["2021-02-18",8942.69,9536.54,8872.82,9536.54,5597500],["2021-02-19",9571.47,9920.79,9431.74,9641.34,3616800],["2021-02-22",9850.93,9850.93,9501.61,9641.34,2954300],["2021-02-23",9501.61,9676.27,9501.61,9536.54,2790200],["2021-02-24",9536.54,9711.2,9257.08,9431.74,2755000],["2021-02-25",9571.47,9571.47,9257.08,9361.88,2405300],["2021-02-26",9187.21,9431.74,9152.28,9431.74,3042200],["2021-03-01",9571.47,9885.86,9501.61,9781.07,4322600],["2021-03-02",10095.46,10444.78,9920.79,10444.78,11549900],["2021-03-03",10689.31,11143.43,10619.44,11143.43,9926500],["2021-03-04",11492.75,11772.21,11143.43,11422.89,7916800],["2021-03-05",11108.5,11807.14,10933.83,11737.28,7688000],["2021-03-08",11772.21,12016.74,11387.95,11702.35,6129900],["2021-03-09",11457.82,11807.14,11353.02,11737.28,4187600],["2021-03-10",11737.28,12086.6,11737.28,11807.14,4718100],["2021-03-11",11807.14,11911.94,11667.41,11772.21,3640100],["2021-03-12",11807.14,11842.08,11527.68,11562.62,2827800],["2021-03-15",11562.62,11597.55,11422.89,11457.82,3279000],["2021-03-16",11457.82,11527.68,11178.36,11422.89,2849500],["2021-03-17",11562.62,12191.4,11562.62,12191.4,7453000],["2021-03-18",12435.93,12470.86,12121.53,12191.4,3240200],["2021-03-19",12191.4,12191.4,11807.14,12086.6,3406800],["2021-03-22",12016.74,12051.67,11842.08,11911.94,3447500],["2021-03-23",11877.01,12296.2,11772.21,12156.47,3727300],["2021-03-24",12121.53,12121.53,11527.68,11877.01,3223400],["2021-03-25",11807.14,11877.01,11527.68,11667.41,2132500],["2021-03-26",11527.68,11842.08,11318.09,11737.28,3996100],["2021-03-29",11842.08,12331.13,11807.14,12226.33,5037000],["2021-03-30",12261.26,12261.26,11877.01,12051.67,2346100],["2021-03-31",11981.8,12296.2,11981.8,12191.4,4268000],["2021-04-01",12435.93,12924.98,12400.99,12645.52,5582300],["2021-04-02",12715.38,12785.25,12435.93,12610.59,2362300],["2021-04-05",12715.38,12715.38,12366.06,12540.72,2966200],["2021-04-06",12296.2,12785.25,12261.26,12575.66,3576400],["2021-04-07",12540.72,12680.45,12435.93,12680.45,2004800],["2021-04-08",12680.45,12750.32,12470.86,12540.72,1717400],["2021-04-09",12540.72,12610.59,12226.33,12505.79,2763800],["2021-04-12",12505.79,12855.11,12435.93,12680.45,4177600],["2021-04-13",12715.38,12924.98,12575.66,12610.59,4096300],["2021-04-14",12505.79,12645.52,12435.93,12645.52,2416900],["2021-04-15",12645.52,12715.38,11877.01,12086.6,4863700],["2021-04-16",12051.67,12051.67,11562.62,11946.87,4232200],["2021-04-19",11946.87,12261.26,11737.28,12156.47,1535300],["2021-04-20",12156.47,12191.4,11702.35,11877.01,2437900],["2021-04-22",11737.28,11842.08,11073.56,11073.56,4848500],["2021-04-23",11073.56,11353.02,10479.71,11283.16,2890300],["2021-04-26",11283.16,11318.09,10689.31,10829.04,1800200],["2021-04-27",10829.04,11562.62,10654.37,11283.16,3171100],["2021-04-28",11387.95,11422.89,11178.36,11283.16,1826200],["2021-04-29",11318.09,11422.89,11178.36,11178.36,1406200],["2021-05-04",10829.04,11178.36,10829.04,11108.5,1614400],["2021-05-05",11178.36,11457.82,11073.56,11353.02,1864900],["2021-05-06",11387.95,11457.82,11178.36,11213.29,1570400],["2021-05-07",11143.43,11213.29,10863.97,10863.97,2012300],["2021-05-10",10794.1,11248.22,10724.24,11143.43,2808900],["2021-05-11",11318.09,11422.89,11213.29,11213.29,1753300],["2021-05-12",11213.29,11632.48,11178.36,11632.48,1800100],["2021-05-13",11527.68,11772.21,11457.82,11632.48,2274000],["2021-05-14",11807.14,12435.93,11807.14,12331.13,5811300],["2021-05-17",12400.99,12505.79,11911.94,11981.8,2806500],["2021-05-18",11911.94,12016.74,11562.62,11597.55,1760300],["2021-05-19",11562.62,11842.08,11318.09,11632.48,2701100],["2021-05-20",11667.41,11911.94,11597.55,11737.28,1785900],["2021-05-21",12051.67,12261.26,11807.14,11877.01,2990600],["2021-05-24",12016.74,12435.93,11877.01,12366.06,4516700],["2021-05-25",12296.2,12785.25,12296.2,12331.13,4640600],["2021-05-26",12331.13,12366.06,12156.47,12191.4,1980600],["2021-05-27",12156.47,12191.4,11772.21,11877.01,3385300],["2021-05-28",11877.01,12086.6,11597.55,11877.01,3537400],["2021-05-31",11877.01,11877.01,11562.62,11737.28,4106200],["2021-06-01",11667.41,11772.21,11597.55,11632.48,2551200],["2021-06-02",11597.55,12435.93,11318.09,12435.93,6752700],["2021-06-03",12924.98,12924.98,12575.66,12610.59,3823700],["2021-06-04",12610.59,12610.59,12331.13,12435.93,3709900],["2021-06-07",12435.93,12924.98,12226.33,12400.99,7328900],["2021-06-08",12575.66,12890.05,12435.93,12435.93,5690800],["2021-06-09",12435.93,12575.66,12086.6,12505.79,2063600],["2021-06-10",12505.79,13379.1,12400.99,13379.1,10617500],["2021-06-11",13483.9,13623.63,13204.44,13309.23,4548000],["2021-06-14",13344.17,13903.09,13344.17,13623.63,3360200],["2021-06-15",13483.9,13833.22,13274.3,13588.69,4405300],["2021-06-16",13623.63,14147.61,13553.76,13763.36,5046200],["2021-06-17",13414.03,14182.54,13414.03,14112.68,3719600],["2021-06-18",14287.34,15020.92,13903.09,14182.54,5936800],["2021-06-21",14322.27,14601.73,14112.68,14217.48,3715700],["2021-06-22",14322.27,14357.21,13763.36,13833.22,5703200],["2021-06-23",13693.49,14182.54,13483.9,14077.75,5383800],["2021-06-24",13903.09,14112.68,13693.49,13903.09,2012600],["2021-06-25",13903.09,14182.54,13903.09,14112.68,2489700],["2021-06-28",14112.68,14462.0,14112.68,14287.34,3295000],["2021-06-29",14322.27,14881.19,14322.27,14427.07,2923700],["2021-06-30",14427.07,14985.99,14252.41,14671.6,4257700],["2021-07-01",14811.33,14951.06,14322.27,14427.07,4589300],["2021-07-02",14496.94,14636.67,13903.09,14042.81,7896100],["2021-07-05",13903.09,13972.95,13553.76,13623.63,6023700],["2021-07-06",13623.63,13903.09,13239.37,13239.37,3285800],["2021-07-07",13129.95,13348.79,12546.4,13093.48,2779100],["2021-07-08",12984.07,13385.26,12801.71,12874.65,2350700],["2021-07-09",12619.34,13093.48,12400.51,12436.98,3294500],["2021-07-12",12473.46,12473.46,11598.13,11671.07,5058100],["2021-07-13",11816.96,12473.46,11744.01,12473.46,2663000],["2021-07-14",12546.4,12765.23,11962.85,12400.51,2549200],["2021-07-15",12072.26,12655.82,12072.26,12546.4,1769600],["2021-07-16",12546.4,13057.01,12400.51,12765.23,2411800],["2021-07-19",12327.57,12546.4,11999.32,12108.74,2819500],["2021-07-20",12254.62,12801.71,12108.74,12728.76,3420800],["2021-07-21",12801.71,13020.54,12619.34,12692.29,1965800],["2021-07-22",12692.29,13458.2,12546.4,13275.84,4159600],["2021-07-23",13275.84,13604.09,13129.95,13421.73,3972200],["2021-07-26",13275.84,14005.28,13129.95,13822.92,4972400],["2021-07-27",13859.4,14151.17,13531.15,13786.45,5045100],["2021-07-28",13677.04,13859.4,13567.62,13677.04,2278900],["2021-07-29",13786.45,14114.7,13640.56,14078.23,5300200],["2021-07-30",14114.7,14844.14,14078.23,14734.73,9063300],["2021-08-02",14807.67,15464.17,14734.73,15026.5,7888600],["2021-08-03",15099.45,15391.22,14807.67,15208.86,6710900],["2021-08-04",15208.86,15245.34,14734.73,15026.5,5587900],["2021-08-05",14953.56,15719.47,14771.2,15683.0,7178800],["2021-08-06",15719.47,15828.89,15391.22,15464.17,5686100],["2021-08-09",15354.75,16521.86,15281.81,16521.86,8393700],["2021-08-10",17141.88,17506.61,16485.39,16667.75,10346200],["2021-08-11",16558.33,17506.61,16266.55,17214.83,7160300],["2021-08-12",16777.16,17251.3,16011.25,16047.72,10891800],["2021-08-13",15610.06,17141.88,15610.06,17105.41,7672700],["2021-08-16",17251.3,17834.85,16996.0,17105.41,6741000],["2021-08-17",16704.22,17543.08,16448.91,17287.77,5911700],["2021-08-18",17068.94,17433.66,16740.69,17105.41,3768800],["2021-08-19",16777.16,17251.3,16777.16,17068.94,2744200],["2021-08-20",17287.77,17470.13,16485.39,17251.3,9465500],["2021-08-23",17360.72,18053.69,17324.24,17871.33,7776200],["2021-08-24",17871.33,17907.8,16996.0,17214.83,3659300],["2021-08-25",17214.83,17251.3,16230.08,16923.05,3916500],["2021-08-26",16923.05,18090.16,16923.05,17616.02,8477600],["2021-08-27",17287.77,17944.27,17178.36,17944.27,3190600],["2021-08-30",18090.16,18600.77,17725.44,17944.27,6237900],["2021-08-31",17834.85,18527.82,17543.08,18236.05,7774000],["2021-09-01",18090.16,19184.32,18017.21,18965.49,8207000],["2021-09-06",19111.38,19184.32,18454.88,18527.82,4167600],["2021-09-07",18600.77,18600.77,17907.8,17980.74,6359200],["2021-09-08",17688.97,18272.52,17652.49,17980.74,3960500],["2021-09-09",18199.58,18199.58,17798.38,18090.16,2090400],["2021-09-10",18090.16,18564.3,17944.27,18199.58,4414700],["2021-09-13",18236.05,18600.77,18017.21,18308.99,3784400],["2021-09-14",18527.82,18929.02,18418.41,18418.41,4512600],["2021-09-15",18381.94,18527.82,18053.69,18236.05,2704900],["2021-09-16",18308.99,18345.46,17907.8,18090.16,2916200],["2021-09-17",18017.21,18381.94,17506.61,18272.52,6065700],["2021-09-20",18527.82,18710.18,17944.27,18053.69,3255900],["2021-09-21",17616.02,18017.21,17579.55,18017.21,3255000],["2021-09-22",18090.16,18199.58,17652.49,17871.33,3379400],["2021-09-23",17907.8,18236.05,17798.38,18017.21,2561500],["2021-09-24",18017.21,18163.1,17616.02,17652.49,2879400],["2021-09-27",17652.49,17652.49,16631.28,16631.28,4173100],["2021-09-28",16521.86,16996.0,15610.06,16886.58,3292600],["2021-09-29",16886.58,18053.69,16521.86,18053.69,3987100],["2021-09-30",18236.05,19293.74,18163.1,19293.74,10520100],["2021-10-01",19403.15,20643.21,19366.68,20570.26,9219350],["2021-10-04",21007.93,21773.84,20570.26,20716.15,6320600],["2021-10-05",20424.37,21664.42,20278.48,21007.93,7723900],["2021-10-06",21007.93,21664.42,20679.68,21336.18,6571700],["2021-10-07",21336.18,22393.87,21263.23,21263.23,5660900],["2021-10-08",21445.59,21445.59,20570.26,20606.73,5927700],["2021-10-11",21080.87,21591.48,20570.26,21518.54,5415900],["2021-10-12",21737.37,21992.67,21117.34,21190.29,6067700],["2021-10-13",21226.76,22649.17,20971.45,22649.17,9255100],["2021-10-14",23342.14,24071.58,22977.42,23415.08,4687300],["2021-10-15",23706.86,24326.89,23050.36,23852.75,4786800],["2021-10-18",23925.69,24290.41,22539.75,22685.64,12102000],["2021-10-19",22722.11,23706.86,22247.98,23706.86,9932700],["2021-10-20",23925.69,24728.08,23706.86,24436.3,5413200],["2021-10-21",24655.14,24873.97,23998.64,24655.14,4817000],["2021-10-22",24728.08,24728.08,23816.28,24217.47,7164600],["2021-10-25",23925.69,24071.58,22831.53,22977.42,7568100],["2021-10-26",22758.59,23560.97,22393.87,23196.25,9255600],["2021-10-27",23706.86,23852.75,23123.31,23123.31,5761100],["2021-10-28",23415.08,24436.3,23123.31,24436.3,8110500],["2021-10-29",24436.3,24764.55,23925.69,24290.41,6903200],["2021-11-01",24655.14,25421.05,24181.0,24801.02,9363100],["2021-11-02",24946.91,25311.63,24290.41,24728.08,7260500],["2021-11-03",24728.08,25019.86,23342.14,23816.28,7699500],["2021-11-04",23998.64,24436.3,23560.97,23962.17,9328500],["2021-11-05",24071.58,25603.41,23962.17,25603.41,12811500],["2021-11-08",26624.63,27354.07,26259.91,26879.93,7887000],["2021-11-09",26879.93,26989.35,26259.91,26806.99,10330400],["2021-11-10",27171.71,28047.04,26697.57,28047.04,8734400],["2021-11-11",28047.04,28047.04,27025.82,27135.24,7717500],["2021-11-12",27354.07,28047.04,26989.35,27791.74,6541200],["2021-11-15",28083.51,28995.31,27354.07,28302.35,7703700],["2021-11-16",28594.12,29031.79,28156.46,28594.12,6192500],["2021-11-17",28594.12,28812.95,28083.51,28229.4,4922900],["2021-11-18",28083.51,28192.93,26332.85,26624.63,15836300],["2021-11-19",26259.91,27354.07,24801.02,26186.96,11080600],["2021-11-22",26843.46,27025.82,25530.47,25530.47,5408700],["2021-11-23",25530.47,26989.35,25384.58,26989.35,5420600],["2021-11-24",27208.18,27281.13,26332.85,26478.74,4488500],["2021-11-25",26697.57,27354.07,26296.38,26952.88,6994800],["2021-11-26",27354.07,28375.29,26989.35,27791.74,9079400],["2021-11-29",27208.18,27718.79,27062.29,27427.01,4670100],["2021-11-30",27499.96,28594.12,27281.13,27718.79,7895400],["2021-12-01",27937.62,29542.4,27828.21,29360.04,12264700],["2021-12-02",29469.45,29943.59,28375.29,28521.18,7184400],["2021-12-03",28667.07,28849.43,27354.07,27354.07,9327200],["2021-12-06",26989.35,27390.54,25457.52,25676.35,10722600],["2021-12-07",25968.13,26770.52,25384.58,26405.8,4207400],["2021-12-08",26843.46,27281.13,26551.68,26770.52,4623700],["2021-12-09",26624.63,27098.77,26259.91,27098.77,3231000],["2021-12-10",27171.71,28047.04,27135.24,27463.49,4893900],["2021-12-13",27828.21,27828.21,26989.35,27244.65,3833700],["2021-12-14",27281.13,28448.23,27025.82,27791.74,6455400],["2021-12-15",28010.57,28594.12,27572.9,27901.15,6578100],["2021-12-16",27901.15,27937.62,27171.71,27354.07,5357000],["2021-12-17",27354.07,27791.74,26916.41,27645.85,7136400],["2021-12-20",27718.79,28229.4,27281.13,27572.9,4569200],["2021-12-21",27718.79,29360.04,27718.79,29214.15,12985600],["2021-12-22",29469.45,29797.7,28265.87,28265.87,7584500],["2021-12-23",28265.87,29104.73,27645.85,28302.35,6364400],["2021-12-24",28448.23,28667.07,27281.13,27317.6,6611000],["2021-12-27",27427.01,27572.9,26624.63,26916.41,5305800],["2021-12-28",27427.01,27645.85,26770.52,27025.82,3712200],["2021-12-29",27390.54,27390.54,25968.13,26405.8,5937600],["2021-12-30",26442.27,26879.93,26296.38,26551.68,3832300],["2021-12-31",26843.46,26843.46,26405.8,26770.52,2505700],["2022-01-04",26843.46,27135.24,26442.27,27062.29,4461800],["2022-01-05",27171.71,27536.43,26770.52,27135.24,5027800],["2022-01-06",27025.82,27463.49,26734.05,26843.46,4536000],["2022-01-07",26770.52,26916.41,25566.94,25603.41,10920200],["2022-01-10",25421.05,25421.05,23816.28,23816.28,14036600],["2022-01-11",23816.28,24144.53,22722.11,23196.25,5266200],["2022-01-12",22977.42,23852.75,22175.03,22758.59,4282900],["2022-01-13",23269.2,23488.03,22649.17,22685.64,2766600],["2022-01-14",22247.98,22430.34,21117.34,21117.34,6923700],["2022-01-17",21080.87,21591.48,19840.82,19840.82,5986800],["2022-01-18",19621.99,21226.76,19549.04,21226.76,4742800],["2022-01-19",21883.26,22065.62,21190.29,21445.59,2138200],["2022-01-20",21518.54,21518.54,20752.62,21117.34,2483100],["2022-01-21",21153.81,21153.81,20424.37,20570.26,3570000],["2022-01-24",20278.48,20351.43,19147.85,19147.85,4079100],["2022-01-25",18600.77,20059.65,18418.41,19439.63,3141600],["2022-01-26",19512.57,19913.76,19074.91,19074.91,2404700],["2022-01-27",19184.32,19840.82,19184.32,19621.99,2003600],["2022-01-28",19840.82,19950.24,19403.15,19694.93,1501700],["2022-02-07",20205.54,20716.15,19986.71,20424.37,2593500],["2022-02-08",20533.79,21336.18,20059.65,20789.09,3207900],["2022-02-09",20789.09,21299.7,20789.09,20934.98,2504200],["2022-02-10",21153.81,21846.78,20825.57,21700.9,4197300],["2022-02-11",21919.73,22722.11,21737.37,22211.51,3987600],["2022-02-14",21883.26,22503.28,21372.65,21372.65,4755000],["2022-02-15",21299.7,21919.73,21153.81,21737.37,2410400],["2022-02-16",21883.26,22466.81,21773.84,22393.87,5555600],["2022-02-17",22466.81,22904.48,22247.98,22247.98,3845600],["2022-02-18",21883.26,22576.23,21883.26,22393.87,4068000],["2022-02-21",22539.75,22940.95,22320.92,22758.59,4467800],["2022-02-22",22466.81,22576.23,21773.84,21956.2,4303400],["2022-02-23",22247.98,23488.03,22102.09,23488.03,6810700],["2022-02-24",23378.61,25129.27,23378.61,25129.27,14960700],["2022-02-25",25603.41,26624.63,25238.69,25238.69,9879400],["2022-02-28",25676.35,26989.35,25639.88,26989.35,9760600],["2022-03-01",28083.51,28375.29,26697.57,26916.41,11496700],["2022-03-02",27572.9,28448.23,26843.46,28448.23,11847200],["2022-03-03",28812.95,29505.92,28557.65,29031.79,9717000],["2022-03-04",28812.95,29907.12,28010.57,29396.51,10625300],["2022-03-07",30636.56,31438.95,30125.95,31438.95,7771200],["2022-03-08",31730.72,32824.88,30271.84,30782.45,13021200],["2022-03-09",31366.0,32934.3,30636.56,32496.64,13327100],["2022-03-10",31657.78,33189.61,31402.47,32715.47,8334600],["2022-03-11",33554.33,34575.55,33189.61,33919.05,10915800],["2022-03-14",33991.99,34283.77,31548.36,31548.36,15380100],["2022-03-15",31366.0,31730.72,30089.48,31220.11,11367200],["2022-03-16",31657.78,32460.16,31256.58,31949.55,4240300],["2022-03-17",32168.39,32314.28,29724.76,29761.23,13697900],["2022-03-18",30125.95,31001.28,29615.34,30928.34,5881800],["2022-03-21",31147.17,31840.14,30271.84,31074.22,4617600],["2022-03-22",31001.28,32460.16,30563.62,32423.69,8823200],["2022-03-23",32642.52,33517.85,32204.86,32751.94,9709500],["2022-03-24",33444.91,34064.94,32679.0,32970.77,7480800],["2022-03-25",32824.88,34429.66,31949.55,33991.99,10656200],["2022-03-28",33554.33,35341.46,33335.49,35341.46,9990400],["2022-03-29",35742.65,36070.9,34356.71,34867.32,5350200],["2022-03-30",34210.82,34575.55,32460.16,32460.16,15037700],["2022-03-31",32679.0,32970.77,31329.53,31329.53,8268500],["2022-04-01",31329.53,32679.0,30964.81,32168.39,5085300],["2022-04-04",32168.39,32168.39,29980.06,30563.62,10286700],["2022-04-05",29980.06,31001.28,29980.06,30928.34,4627300],["2022-04-06",30271.84,30600.09,28885.9,28958.84,8522500],["2022-04-07",28958.84,30271.84,27974.1,30089.48,7382700],["2022-04-08",30089.48,30271.84,28885.9,28995.31,3098400],["2022-04-12",29396.51,29834.17,28812.95,28812.95,3285800],["2022-04-13",28812.95,29761.23,27499.96,29761.23,4788900],["2022-04-14",30271.84,31840.14,29980.06,31840.14,13555500],["2022-04-15",32095.44,32460.16,29688.28,31183.64,5851300],["2022-04-18",30563.62,32095.44,30308.31,31730.72,5794300],["2022-04-19",32095.44,33882.58,31220.11,32460.16,10383500],["2022-04-20",32095.44,32460.16,30271.84,30271.84,5813300],["2022-04-21",30381.25,31584.83,29688.28,30198.89,5358600],["2022-04-22",30344.78,30636.56,28119.98,28119.98,10067600],["2022-04-25",27062.29,27718.79,26186.96,26186.96,4756800],["2022-04-26",24363.36,27718.79,24363.36,27718.79,7675300],["2022-04-27",26843.46,27427.01,25822.24,26770.52,3741100],["2022-04-28",27025.82,28010.57,26734.05,27718.79,4362400],["2022-04-29",27427.01,28849.43,27390.54,28192.93,4158800],["2022-05-04",27718.79,27864.68,26223.44,26223.44,4868400],["2022-05-05",26405.8,27098.77,25530.47,26624.63,3885200],["2022-05-06",25676.35,27062.29,25676.35,26114.02,3973800],["2022-05-09",25858.71,25895.19,24290.41,24290.41,2799400],["2022-05-10",22612.7,23925.69,22612.7,22612.7,8540400],["2022-05-11",23269.2,23706.86,22795.06,23633.92,3236300],["2022-05-12",23342.14,23925.69,21992.67,21992.67,4167800],["2022-05-13",21299.7,21992.67,20460.84,20460.84,4669200],["2022-05-16",21153.81,21372.65,19038.43,19038.43,7358700],["2022-05-17",18454.88,20351.43,17798.38,20351.43,5335800],["2022-05-18",20716.15,21773.84,20497.32,21773.84,5196000],["2022-05-19",21007.93,23269.2,20862.04,22904.48,8017100],["2022-05-20",22758.59,24290.41,22576.23,23779.81,5916600],["2022-05-23",24035.11,24873.97,23560.97,24290.41,7564000],["2022-05-24",23889.22,25311.63,23889.22,24873.97,8043400],["2022-05-25",25311.63,26588.16,24290.41,26588.16,7586900],["2022-05-26",26697.57,27135.24,25165.75,25749.3,6175800],["2022-05-27",25566.94,26332.85,25457.52,25749.3,5357000],["2022-05-30",25858.71,26186.96,25421.05,25421.05,3230900],["2022-05-31",25165.75,27171.71,25092.8,27171.71,9072500],["2022-06-01",27354.07,29068.26,27317.6,28594.12,8314400],["2022-06-02",29177.68,29250.62,27718.79,28302.35,5813300],["2022-06-03",28119.98,29870.65,28083.51,29688.28,7244100],["2022-06-06",30271.84,31730.72,29214.15,31548.36,8997700],["2022-06-07",31001.28,31949.55,29396.51,31001.28,11037200],["2022-06-08",31001.28,32314.28,30016.53,30818.92,7615200],["2022-06-09",30818.92,31803.67,30344.78,30928.34,4578600],["2022-06-10",30636.56,31293.06,28776.48,28776.48,7460700],["2022-06-13",26989.35,28484.71,26770.52,26770.52,9806900],["2022-06-14",26259.91,28630.59,25603.41,28302.35,6322300],["2022-06-15",28521.18,29688.28,26989.35,29688.28,6377300],["2022-06-16",30053.01,31366.0,29688.28,30600.09,6533900],["2022-06-17",29615.34,31366.0,29396.51,31001.28,6946100],["2022-06-20",31001.28,31584.83,28849.43,28849.43,11567400],["2022-06-21",28083.51,29177.68,26843.46,26843.46,7118600],["2022-06-22",26843.46,27135.24,24983.38,24983.38,5573200],["2022-06-23",23706.86,25858.71,23342.14,25858.71,7696900],["2022-06-24",26223.44,26916.41,25676.35,26259.91,2894100],["2022-06-27",26259.91,26879.93,24436.3,24436.3,6138500],["2022-06-28",24071.58,25092.8,22831.53,23232.72,9398900],["2022-06-29",23415.08,24071.58,22029.14,23560.97,7403700],["2022-06-30",24071.58,24399.83,23779.81,23889.22,4104100],["2022-07-01",23415.08,23779.81,22466.81,22977.42,3238300],["2022-07-04",23269.2,23706.86,23086.84,23342.14,3137700],["2022-07-05",23496.72,23767.25,21719.01,21950.89,6756600],["2022-07-06",20946.09,22028.18,20443.7,20443.7,5630700],["2022-07-07",20250.47,21177.97,19864.01,20868.8,4097800],["2022-07-08",21409.84,22144.12,21255.26,22144.12,3890200],["2022-07-11",22105.47,22337.35,21255.26,21371.2,3649000],["2022-07-12",21371.2,22066.82,21255.26,22028.18,2962800],["2022-07-13",22028.18,22298.7,21680.37,21719.01,2910400],["2022-07-14",21564.43,23226.2,21564.43,23226.2,5244600],["2022-07-15",23805.89,23844.54,23032.97,23032.97,4167000],["2022-07-18",23535.37,23844.54,22878.39,22878.39,2361800],["2022-07-19",22569.22,23187.56,22260.05,22646.51,3417100],["2022-07-20",23187.56,23574.02,22917.04,23187.56,3364200],["2022-07-21",23187.56,24153.7,23032.97,23689.95,3115400],["2022-07-22",23728.6,23921.83,22801.1,22917.04,3758800],["2022-07-25",22801.1,22801.1,21796.3,21834.95,2670500],["2022-07-26",21719.01,22917.04,21719.01,22453.28,2879500],["2022-07-27",22453.28,23419.43,22453.28,23419.43,3000900],["2022-07-28",23728.6,23921.83,23535.37,23651.31,4580000],["2022-07-29",23960.48,23960.48,22607.87,22646.51,6014800],["2022-08-01",23264.85,23303.49,22607.87,23226.2,4299500],["2022-08-02",23303.49,24192.35,23303.49,23805.89,4545100],["2022-08-03",23728.6,25313.08,23380.79,25042.56,6213300],["2022-08-04",25042.56,25506.31,24578.81,25042.56,3435400],["2022-08-05",24733.39,25119.85,24501.52,25042.56,2802300],["2022-08-08",25158.5,26008.71,25003.92,25931.42,5623200],["2022-08-09",25970.06,26511.11,25429.02,25738.19,4212100],["2022-08-10",25699.54,25699.54,24887.98,25003.92,3492600],["2022-08-11",25235.79,25544.96,24501.52,24540.16,3853000],["2022-08-12",24540.16,25081.21,24346.93,25042.56,2555100],["2022-08-15",25197.14,25815.48,25197.14,25313.08,2432300],["2022-08-16",25390.37,25892.77,25081.21,25351.73,4656800],["2022-08-17",25583.6,25660.9,24733.39,24887.98,3138200],["2022-08-18",24887.98,25506.31,24733.39,25042.56,3373400],["2022-08-19",25197.14,25351.73,24617.46,24733.39,3694700],["2022-08-22",24733.39,25003.92,23805.89,24037.77,2822700],["2022-08-23",23883.18,24656.1,23805.89,24308.29,2942600],["2022-08-24",24733.39,25776.83,24617.46,25622.25,6184800],["2022-08-25",26008.71,27399.96,25970.06,27399.96,9699800],["2022-08-26",27825.07,28482.05,27052.15,27399.96,5951800],["2022-08-29",27979.65,29293.61,27438.61,29293.61,13224600],["2022-08-30",30027.89,30066.53,28791.22,29177.68,5914900],["2022-08-31",29139.03,29680.07,28907.15,28984.45,7736300],["2022-09-05",29293.61,30530.28,29061.74,29641.43,5609100],["2022-09-06",30027.89,30027.89,28288.82,28288.82,11466700],["2022-09-07",28056.94,28945.8,27670.48,27670.48,7989500],["2022-09-08",28134.24,29293.61,27438.61,28520.69,6904100],["2022-09-09",28597.99,29602.78,27941.01,29602.78,6796300],["2022-09-12",29757.36,30414.35,28984.45,29139.03,5976300],["2022-09-13",29332.26,29525.49,28404.76,29293.61,6824800],["2022-09-14",28597.99,29293.61,28597.99,28868.51,6492100],["2022-09-15",29370.91,30066.53,29216.32,29216.32,8376900],["2022-09-16",29216.32,29293.61,28482.05,28597.99,5486000],["2022-09-19",28675.28,28713.92,26627.04,26627.04,10024200],["2022-09-20",27052.15,27825.07,26008.71,27825.07,5998000],["2022-09-21",27438.61,27979.65,27129.44,27786.42,4029200],["2022-09-22",27438.61,28597.99,27284.02,28597.99,5921600],["2022-09-23",28559.34,29139.03,27902.36,28018.3,4579500],["2022-09-26",27206.73,27747.78,26240.58,27129.44,6960900],["2022-09-27",27438.61,27825.07,26820.27,26936.21,4655400],["2022-09-28",26936.21,27709.13,26588.4,26781.63,4732600],["2022-09-29",27515.9,27515.9,24926.62,24926.62,6539300],["2022-09-30",24772.04,26279.23,23574.02,26047.36,7104300],["2022-10-03",26047.36,26047.36,24231.0,24231.0,4086400],["2022-10-04",24656.1,24733.39,22569.22,22801.1,6310800],["2022-10-05",23187.56,24346.93,22955.68,24037.77,4354000],["2022-10-06",24346.93,24424.23,22801.1,23264.85,4708200],["2022-10-07",22955.68,23071.62,21641.72,21641.72,7030700],["2022-10-10",20946.09,23148.91,20946.09,23148.91,4460200],["2022-10-11",23342.14,24115.06,22723.81,22801.1,6540400],["2022-10-12",23264.85,24385.58,23032.97,24385.58,5021900],["2022-10-13",24385.58,24733.39,23728.6,24385.58,4510100],["2022-10-14",24965.27,25274.44,24656.1,24926.62,4564000],["2022-10-17",24424.23,25738.19,24424.23,25622.25,4658900],["2022-10-18",26124.65,26201.94,24733.39,25042.56,4839100],["2022-10-19",25351.73,25660.9,24849.33,25119.85,3052300],["2022-10-20",25042.56,25429.02,24346.93,24694.75,3494900],["2022-10-21",24656.1,24965.27,23032.97,23071.62,6566400],["2022-10-24",23496.72,24076.41,23032.97,23110.26,5013000],["2022-10-25",23419.43,24694.75,23148.91,24694.75,6986500],["2022-10-26",25119.85,25235.79,24231.0,24540.16,2903600],["2022-10-27",24733.39,25776.83,24346.93,25467.67,5187500],["2022-10-28",25544.96,26086.0,24772.04,24772.04,5380200],["2022-10-31",24772.04,25892.77,24462.87,25506.31,4112800],["2022-11-01",25738.19,25970.06,24887.98,24965.27,4206800],["2022-11-02",24965.27,25003.92,23226.2,23226.2,10902000],["2022-11-03",22878.39,23921.83,22839.74,23689.95,2952700],["2022-11-04",23574.02,23883.18,22182.76,22569.22,4232300],["2022-11-07",22878.39,23187.56,22375.99,22414.64,3491700],["2022-11-08",22646.51,22801.1,22028.18,22491.93,2645400],["2022-11-09",22646.51,23342.14,22569.22,23110.26,3832800],["2022-11-10",22878.39,23110.26,21525.78,21525.78,5227800],["2022-11-11",22028.18,22260.05,21255.26,22028.18,3337500],["2022-11-14",21332.55,21641.72,20520.99,20520.99,3192400],["2022-11-15",19091.09,19207.03,19091.09,19091.09,902900],["2022-11-16",17777.13,20405.05,17777.13,20405.05,7226500],["2022-11-17",20791.51,21293.91,20018.59,20636.93,2649300],["2022-11-18",20636.93,20675.57,19207.03,20250.47,4968500],["2022-11-21",20250.47,20598.28,19013.8,19670.78,4420200],["2022-11-22",19322.96,20559.63,19207.03,19902.65,4889900],["2022-11-23",19979.94,20366.4,19786.72,19941.3,2317700],["2022-11-24",19825.36,19902.65,18781.92,19864.01,2633600],["2022-11-25",20095.88,20211.82,19554.84,20173.17,3366500],["2022-11-28",20520.99,21255.26,20366.4,21139.32,4095200],["2022-11-29",21177.97,22337.35,20714.22,22260.05,5978500],["2022-11-30",22414.64,22801.1,22066.82,22491.93,3712200],["2022-12-01",22723.81,22801.1,21255.26,21487.14,6350900],["2022-12-02",21371.2,22414.64,21023.38,22414.64,4129900],["2022-12-05",22685.16,22839.74,22028.18,22260.05,4338700],["2022-12-06",22105.47,23805.89,21487.14,23226.2,10598900],["2022-12-07",23187.56,23728.6,22414.64,22491.93,3069100],["2022-12-08",23264.85,23419.43,22066.82,22762.45,5469500],["2022-12-09",22685.16,22685.16,22066.82,22105.47,2723400],["2022-12-12",22105.47,22762.45,21796.3,22375.99,3079300],["2022-12-13",22375.99,22569.22,22028.18,22569.22,2132500],["2022-12-14",22878.39,23574.02,22646.51,22839.74,3549000],["2022-12-15",22878.39,23110.26,22414.64,22569.22,1801400],["2022-12-16",22414.64,22723.81,22260.05,22337.35,2346400],["2022-12-19",22337.35,22878.39,22182.76,22182.76,2427800],["2022-12-20",22182.76,22298.7,21023.38,22182.76,3995000],["2022-12-21",22182.76,22337.35,20868.8,20868.8,1852600],["2022-12-22",21332.55,21641.72,20559.63,21641.72,1668000],["2022-12-23",21332.55,21641.72,20868.8,21487.14,1513900],["2022-12-26",21487.14,21487.14,20018.59,20018.59,2369700],["2022-12-27",19786.72,20405.05,19632.13,20405.05,1586800],["2022-12-28",20636.93,20636.93,20095.88,20443.7,1145400],["2022-12-29",20057.24,20405.05,19864.01,20057.24,1094300],["2022-12-30",20559.63,20559.63,20250.47,20482.34,1476700],["2023-01-03",20482.34,21371.2,20289.11,21062.03,2295800],["2023-01-04",21100.68,21912.24,21100.68,21177.97,2285800],["2023-01-05",21564.43,21564.43,20907.45,21023.38,1654300],["2023-01-06",21062.03,21564.43,20250.47,20482.34,2777600],["2023-01-09",20520.99,21100.68,20520.99,20598.28,1029800],["2023-01-10",20752.86,20752.86,20250.47,20289.11,1490300],["2023-01-11",20443.7,20559.63,20250.47,20250.47,1516900],["2023-01-12",20405.05,20405.05,20018.59,20095.88,1563300],["2023-01-13",20327.76,20482.34,19825.36,19941.3,2587300],["2023-01-16",19941.3,20095.88,19786.72,19786.72,1505600],["2023-01-17",19864.01,20289.11,19709.42,20289.11,1911300],["2023-01-18",20289.11,20791.51,20289.11,20520.99,1903200],["2023-01-19",20443.7,20791.51,20250.47,20636.93,2872500],["2023-01-27",20868.8,21177.97,20752.86,20984.74,2834700],["2023-01-30",21100.68,21409.84,20714.22,21177.97,3492600],["2023-01-31",21255.26,21950.89,21255.26,21641.72,4947700],["2023-02-01",21989.53,21989.53,20482.34,20598.28,4971300],["2023-02-02",20598.28,20868.8,20327.76,20675.57,2493200],["2023-02-03",20675.57,21023.38,20405.05,20598.28,1922200],["2023-02-06",20752.86,20791.51,20520.99,20559.63,1637600],["2023-02-07",20675.57,20791.51,20095.88,20095.88,2302300],["2023-02-08",20095.88,20405.05,19361.61,20327.76,3297900],["2023-02-09",20327.76,20405.05,19941.3,20018.59,1300700],["2023-02-10",20018.59,20018.59,19400.26,19477.55,2154400],["2023-02-13",19477.55,20018.59,19207.03,19245.67,2742300],["2023-02-14",19477.55,19593.49,19322.96,19438.9,860100],["2023-02-15",19477.55,19786.72,19400.26,19632.13,1046700],["2023-02-16",19709.42,19941.3,19554.84,19632.13,2138300],["2023-02-17",19632.13,19786.72,19516.19,19593.49,2033500],["2023-02-20",19554.84,20250.47,19554.84,20173.17,4335400],["2023-02-21",20173.17,20443.7,19902.65,19902.65,3579000],["2023-02-22",19864.01,19864.01,19168.38,19168.38,3103200],["2023-02-23",19322.96,19400.26,18550.05,19322.96,3008200],["2023-02-24",19322.96,19748.07,18936.5,19052.44,1828800],["2023-02-27",18704.63,18820.57,18240.88,18240.88,1510500],["2023-02-28",18627.34,18704.63,17583.9,18163.59,2977600],["2023-03-01",17931.71,18318.17,17699.83,18240.88,1989600],["2023-03-02",18472.75,18781.92,18318.17,18550.05,1581700],["2023-03-03",18665.98,18743.27,18086.29,18240.88,1518600],["2023-03-06",18550.05,18550.05,17815.77,17931.71,2130500],["2023-03-07",18047.65,18124.94,17583.9,17931.71,2847700],["2023-03-08",17854.42,17893.06,17429.31,17893.06,1330000],["2023-03-09",18009.0,18202.23,17893.06,18009.0,4002600],["2023-03-10",18009.0,18588.69,17931.71,18356.82,3681000],["2023-03-13",18086.29,18820.57,18086.29,18665.98,3891000],["2023-03-14",18704.63,18781.92,18240.88,18318.17,3048100],["2023-03-15",18588.69,18704.63,18434.11,18550.05,2629300],["2023-03-16",18279.52,18511.4,18009.0,18086.29,1903000],["2023-03-17",18395.46,18550.05,18086.29,18550.05,6927700],["2023-03-20",18550.05,19091.09,18318.17,19013.8,3808700],["2023-03-21",19129.73,19168.38,18665.98,18936.5,2889200],["2023-03-22",19052.44,19400.26,18936.5,19129.73,4002900],["2023-03-23",19091.09,19245.67,18975.15,19129.73,1739400],["2023-03-24",19245.67,19245.67,18743.27,18743.27,3053900],["2023-03-27",18781.92,19013.8,18627.34,18975.15,1475100],["2023-03-28",19168.38,19168.38,18859.21,18859.21,2146300],["2023-03-29",18975.15,18975.15,18665.98,18859.21,1165300],["2023-03-30",18859.21,19013.8,18588.69,18627.34,2092300],["2023-03-31",18627.34,18704.63,18356.82,18511.4,2379000],["2023-04-03",18627.34,18781.92,18472.75,18588.69,4058800],["2023-04-04",18743.27,19168.38,18588.69,19013.8,3718800],["2023-04-05",18975.15,19477.55,18859.21,19207.03,3754100],["2023-04-06",19245.67,20250.47,19245.67,19245.67,6695300],["2023-04-07",19632.13,19632.13,19168.38,19207.03,2855300],["2023-04-10",19207.03,19400.26,18781.92,18820.57,3240400],["2023-04-11",18936.5,19168.38,18820.57,18975.15,2245000],["2023-04-12",19245.67,19477.55,18936.5,19091.09,2961400],["2023-04-13",19245.67,19786.72,19129.73,19477.55,4883700],["2023-04-14",19516.19,19825.36,19013.8,19013.8,3808900],["2023-04-17",19091.09,19129.73,18704.63,18781.92,2307900],["2023-04-18",19013.8,19013.8,18743.27,18897.86,1253100],["2023-04-19",18897.86,19129.73,18704.63,18820.57,2630500],["2023-04-20",18859.21,18975.15,18781.92,18859.21,1575900],["2023-04-21",18936.5,18975.15,18395.46,18395.46,3299900],["2023-04-24",18434.11,18550.05,17931.71,18047.65,1871100],["2023-04-25",18086.29,18318.17,17970.36,18047.65,1495200],["2023-04-26",18009.0,18047.65,17738.48,17854.42,2430200],["2023-04-27",17970.36,18550.05,17970.36,18279.52,1567800],["2023-04-28",18511.4,18511.4,18240.88,18318.17,961600],["2023-05-04",18240.88,18395.46,18009.0,18047.65,1444500],["2023-05-05",18009.0,18163.59,17893.06,17893.06,1479300],["2023-05-08",18086.29,18279.52,18047.65,18202.23,1738900],["2023-05-09",18240.88,18395.46,18240.88,18318.17,1273400],["2023-05-10",18395.46,18395.46,18240.88,18318.17,1595800],["2023-05-11",18240.88,19013.8,18240.88,18820.57,3996900],["2023-05-12",18859.21,18897.86,18627.34,18743.27,1697000],["2023-05-15",18897.86,18897.86,18434.11,18434.11,2566000],["2023-05-16",18395.46,18588.69,18395.46,18472.75,1640300],["2023-05-17",18627.34,18936.5,18434.11,18472.75,3133900],["2023-05-18",18550.05,18859.21,18434.11,18472.75,2052400],["2023-05-19",18395.46,18472.75,18202.23,18202.23,3630200],["2023-05-22",18009.0,18318.17,17893.06,18163.59,3152700],["2023-05-23",18318.17,18550.05,18318.17,18434.11,2396200],["2023-05-24",18511.4,18511.4,18202.23,18202.23,1373900],["2023-05-25",18240.88,18240.88,18047.65,18086.29,1846000],["2023-05-26",18279.52,18318.17,18202.23,18240.88,1341600],["2023-05-29",18318.17,18356.82,18202.23,18356.82,1974400],["2023-05-30",18472.75,18859.21,18434.11,18820.57,4675900],["2023-05-31",18859.21,18936.5,18665.98,18781.92,3294900],["2023-06-01",18704.63,18859.21,18550.05,18627.34,2728800],["2023-06-02",18743.27,19245.67,18665.98,19091.09,4792700],["2023-06-05",19400.26,19864.01,19168.38,19670.78,6010800],["2023-06-06",19670.78,19902.65,19438.9,19632.13,3524800],["2023-06-07",19632.13,19864.01,19554.84,19748.07,5447500],["2023-06-08",19941.3,19979.94,19245.67,19245.67,4487400],["2023-06-09",19168.38,19748.07,19129.73,19670.78,4644300],["2023-06-12",19786.72,20250.47,19670.78,19979.94,4833400],["2023-06-13",20057.24,20211.82,19593.49,19709.42,4679500],["2023-06-14",19786.72,19941.3,19438.9,19477.55,4197900],["2023-06-15",19477.55,19670.78,19168.38,19322.96,3399200],["2023-06-16",19477.55,19825.36,19245.67,19245.67,4949200],["2023-06-19",19207.03,19632.13,19207.03,19554.84,2985700],["2023-06-20",19554.84,19786.72,19438.9,19748.07,3057700],["2023-06-21",19786.72,19786.72,19516.19,19670.78,3437400],["2023-06-22",19786.72,20482.34,19709.42,20482.34,9149100],["2023-06-23",20482.34,20636.93,20366.4,20559.63,5008600],["2023-06-26",20636.93,20946.09,20482.34,20791.51,8217700],["2023-06-27",20868.8,20907.45,20598.28,20791.51,3626400],["2023-06-28",20791.51,21216.61,20675.57,20946.09,5522500],["2023-06-29",20946.09,20946.09,20327.76,20327.76,4547600],["2023-06-30",20327.76,20520.99,20250.47,20405.05,2487500],["2023-07-03",21409.84,21487.14,20984.74,21062.03,5716700],["2023-07-04",21100.68,21139.32,20868.8,21139.32,3145200],["2023-07-05",21255.26,21796.3,21139.32,21255.26,6209300],["2023-07-06",21293.91,21332.55,20636.93,20984.74,4878600],["2023-07-07",20984.74,21409.84,20907.45,21332.55,3721200],["2023-07-10",21641.72,21834.95,21409.84,21487.14,5861000],["2023-07-11",21796.3,21834.95,21255.26,21293.91,4021700],["2023-07-12",21487.14,21834.95,21255.26,21680.37,4974800],["2023-07-13",21757.66,22221.41,21719.01,22028.18,6097800],["2023-07-14",22028.18,22144.12,21603.07,21950.89,4542600],["2023-07-17",21950.89,22028.18,21564.43,21680.37,4640200],["2023-07-18",22144.12,22337.35,21989.53,22221.41,6738100],["2023-07-19",22414.64,22569.22,22105.47,22221.41,5625000],["2023-07-20",22298.7,22491.93,22182.76,22491.93,3640600],["2023-07-21",22607.87,22646.51,22337.35,22491.93,3234900],["2023-07-24",22530.58,22801.1,22414.64,22607.87,4136900],["2023-07-25",22607.87,22994.33,22414.64,22685.16,4288900],["2023-07-26",22685.16,23148.91,22646.51,22878.39,4278500],["2023-07-27",22878.39,23032.97,22453.28,22762.45,3871300],["2023-07-28",22801.1,23805.89,22607.87,23574.02,6167300],["2023-07-31",24578.81,24810.69,24115.06,24501.52,7604900],["2023-08-01",24733.39,25197.14,24462.87,24501.52,6778800],["2023-08-02",24540.16,25158.5,24192.35,25081.21,5471400],["2023-08-03",25042.56,25660.9,25003.92,25660.9,5713200],["2023-08-04",25738.19,26047.36,25274.44,25506.31,5104800],["2023-08-07",25854.13,25854.13,25313.08,25506.31,4328200],["2023-08-08",25390.37,25892.77,25274.44,25815.48,4150000],["2023-08-09",25738.19,25815.48,25429.02,25583.6,2360000],["2023-08-10",25506.31,25622.25,24772.04,24887.98,4837400],["2023-08-11",24887.98,25699.54,24810.69,25429.02,4147300],["2023-08-14",25815.48,26201.94,25544.96,25931.42,2751500],["2023-08-15",26201.94,26240.58,25776.83,25776.83,2199700],["2023-08-16",25854.13,26008.71,25660.9,25776.83,2362400],["2023-08-17",25776.83,25815.48,25390.37,25390.37,3212400],["2023-08-18",25390.37,25506.31,23651.31,23805.89,6291200],["2023-08-21",23999.12,25081.21,23999.12,24926.62,3456500],["2023-08-22",25351.73,25351.73,23805.89,25081.21,3628100],["2023-08-23",25158.5,25274.44,24656.1,24849.33,2489400],["2023-08-24",24887.98,25119.85,24810.69,25119.85,2787700],["2023-08-25",25119.85,25351.73,24887.98,25119.85,3553200],["2023-08-28",25506.31,26549.75,25467.67,26356.52,9305200],["2023-08-29",26271.78,26865.01,25720.92,25932.78,5786000],["2023-08-30",26229.4,26271.78,25678.54,25763.29,4901900],["2023-08-31",25763.29,26271.78,25763.29,26271.78,3849400],["2023-09-05",26441.27,26865.01,26314.15,26822.63,4955900],["2023-09-06",27288.75,27670.11,27076.88,27204.0,5850500],["2023-09-07",27458.24,27542.99,26737.89,26822.63,6352400],["2023-09-08",28559.96,28687.08,28390.47,28687.08,5806900],["2023-09-11",29492.19,29788.8,28729.46,28771.83,10654400],["2023-09-12",28771.83,29110.82,28051.48,29110.82,5828100],["2023-09-13",29237.94,29873.55,28559.96,28941.33,6598100],["2023-09-14",28941.33,29195.57,28432.84,28475.21,4533700],["2023-09-15",28771.83,29153.2,28432.84,28602.34,4202600],["2023-09-18",28602.34,29026.07,28220.97,28559.96,2884400],["2023-09-19",28729.46,29576.93,28220.97,29576.93,6384000],["2023-09-20",29576.93,30254.92,29492.19,29534.56,4162000],["2023-09-21",29661.68,29831.18,29068.45,29492.19,4354400],["2023-09-22",28687.08,29280.32,27712.49,28559.96,4647500],["2023-09-25",28814.2,29195.57,26695.51,26695.51,4567500],["2023-09-26",26271.78,27754.86,26271.78,26695.51,4064800],["2023-09-27",26865.01,27542.99,26271.78,27542.99,2679300],["2023-09-28",27585.36,28093.85,27500.62,27797.23,3153100],["2023-09-29",28220.97,28220.97,27712.49,27754.86,1884000],["2023-10-02",28390.47,29110.82,28220.97,28602.34,3056100],["2023-10-03",28305.72,28729.46,27119.25,27754.86,5862100],["2023-10-04",27542.99,29661.68,27373.49,29661.68,11004300],["2023-10-05",29661.68,30466.78,29492.19,29492.19,6187200],["2023-10-06",29619.31,29958.3,29237.94,29831.18,4570800],["2023-10-09",30170.17,31653.25,29958.3,31441.38,7215700],["2023-10-10",31865.12,31865.12,30848.15,30848.15,5816900],["2023-10-11",30932.9,31441.38,30339.66,31356.63,4583000],["2023-10-12",31356.63,31738.0,30424.41,30805.77,6047000],["2023-10-13",30339.66,31356.63,30339.66,31144.77,3757100],["2023-10-16",31229.51,32119.36,30890.52,31399.01,6325500],["2023-10-17",31526.13,31526.13,29237.94,29237.94,4328300],["2023-10-18",29576.93,29831.18,27204.0,28136.22,8358300],["2023-10-19",28220.97,28390.47,27119.25,27542.99,4944000],["2023-10-20",27542.99,28390.47,27373.49,28348.09,3798300],["2023-10-23",28475.21,28475.21,27373.49,27754.86,3484500],["2023-10-24",27542.99,27712.49,25975.16,26865.01,10792200],["2023-10-25",26865.01,26865.01,25339.55,25381.92,7789200],["2023-10-26",24915.81,25000.56,23644.6,23644.6,8496600],["2023-10-27",24110.71,24492.07,23347.98,24153.08,3202300],["2023-10-30",23983.59,23983.59,22881.87,22881.87,3364700],["2023-10-31",22881.87,23178.49,21780.15,22881.87,5899100],["2023-11-01",22881.87,23729.35,22712.37,23729.35,2188500],["2023-11-02",23983.59,25297.18,23814.09,25297.18,5760400],["2023-11-03",25424.3,25424.3,24492.07,24831.06,4244600],["2023-11-06",24619.2,25212.43,24576.82,24788.69,2557400],["2023-11-07",24746.32,25848.04,24364.95,25085.31,4494400],["2023-11-08",25254.8,26610.77,25085.31,26610.77,3695600],["2023-11-09",26441.27,26949.76,26356.52,26483.64,4265600],["2023-11-10",26017.53,26610.77,26017.53,26017.53,3574600],["2023-11-13",26017.53,26441.27,25339.55,25848.04,2795900],["2023-11-14",26187.03,26526.02,26017.53,26483.64,2889500],["2023-11-15",27034.5,27119.25,26229.4,26356.52,3215700],["2023-11-16",26526.02,27246.37,26187.03,27076.88,4283600],["2023-11-17",27119.25,27288.75,25848.04,26314.15,4734400],["2023-11-20",25848.04,26568.39,25848.04,26398.9,2666900],["2023-11-21",26737.89,27119.25,26526.02,27119.25,3695900],["2023-11-22",27161.63,27881.98,27161.63,27500.62,5361000],["2023-11-23",27627.74,27839.61,26483.64,26483.64,4397400],["2023-11-24",26526.02,27034.5,25848.04,27034.5,3554300],["2023-11-27",26949.76,27204.0,26398.9,26441.27,1274700],["2023-11-28",26314.15,26526.02,25932.78,26441.27,2220800],["2023-11-29",26653.14,26737.89,26441.27,26737.89,2259600],["2023-11-30",26949.76,27119.25,26526.02,27119.25,2943300],["2023-12-01",27119.25,27458.24,26865.01,27119.25,2809000],["2023-12-04",27204.0,28305.72,27204.0,28136.22,5257000],["2023-12-05",28220.97,28390.47,27797.23,27839.61,3850000],["2023-12-06",28305.72,28305.72,27839.61,28220.97,2771500],["2023-12-07",28390.47,28390.47,27204.0,27585.36,4430800],["2023-12-08",27542.99,27966.73,27246.37,27415.87,2022400],["2023-12-11",27500.62,27839.61,27458.24,27500.62,1627100],["2023-12-12",27500.62,28051.48,27500.62,27881.98,2408500],["2023-12-13",27881.98,28220.97,27119.25,27542.99,2698100],["2023-12-14",27627.74,27670.11,26822.63,27034.5,2477000],["2023-12-15",27034.5,27288.75,26695.51,26695.51,2120400],["2023-12-18",26695.51,26949.76,26187.03,26187.03,2407100],["2023-12-19",26356.52,26441.27,25678.54,26398.9,1631600],["2023-12-20",26610.77,26695.51,26526.02,26568.39,946200],["2023-12-21",26526.02,26780.26,26441.27,26568.39,982600],["2023-12-22",26610.77,26865.01,26483.64,26780.26,994600],["2023-12-25",26907.38,27076.88,26695.51,26949.76,1689900],["2023-12-26",26949.76,27500.62,26949.76,27500.62,2737600],["2023-12-27",27542.99,27542.99,27288.75,27373.49,2429100],["2023-12-28",27373.49,27373.49,26949.76,26992.13,3320000],["2023-12-29",27076.88,27458.24,26949.76,27458.24,2088700],["2024-01-02",27415.87,28051.48,27415.87,27415.87,3682900],["2024-01-03",27542.99,27627.74,27331.12,27542.99,1698900],["2024-01-04",27754.86,28093.85,27415.87,27415.87,5275200],["2024-01-05",27415.87,27585.36,27246.37,27458.24,1415500],["2024-01-08",27585.36,27754.86,27331.12,27331.12,2751700],["2024-01-09",27373.49,27924.35,27034.5,27627.74,4569800],["2024-01-10",27627.74,27924.35,27331.12,27373.49,2859300],["2024-01-11",27585.36,27627.74,27119.25,27415.87,1934400],["2024-01-12",27204.0,27204.0,26398.9,26695.51,4392000],["2024-01-15",26695.51,26949.76,26271.78,26271.78,1758700],["2024-01-16",26314.15,26483.64,26144.65,26483.64,1942400],["2024-01-17",26526.02,26780.26,26483.64,26526.02,1842300],["2024-01-18",26526.02,26610.77,26229.4,26441.27,1848400],["2024-01-19",26610.77,26780.26,26483.64,26568.39,1694600],["2024-01-22",26695.51,26695.51,26356.52,26441.27,1354100],["2024-01-23",26568.39,26610.77,26271.78,26314.15,1900800],["2024-01-24",26271.78,26441.27,26187.03,26187.03,1494900],["2024-01-25",26271.78,26356.52,26017.53,26017.53,1155400],["2024-01-26",26017.53,26483.64,26017.53,26187.03,1566000],["2024-01-29",26780.26,27500.62,26780.26,27246.37,7549700],["2024-01-30",27373.49,27373.49,26949.76,27204.0,2855700],["2024-01-31",27415.87,27415.87,26653.14,26822.63,4227000],["2024-02-01",26780.26,27500.62,26780.26,27373.49,3603900],["2024-02-02",27458.24,28093.85,27415.87,27712.49,4904500],["2024-02-05",27797.23,27881.98,27500.62,27585.36,2196600],["2024-02-06",27542.99,28220.97,27542.99,27966.73,4959800],["2024-02-07",28305.72,29237.94,28220.97,28814.2,6638500],["2024-02-15",29153.2,29153.2,28559.96,28814.2,3340500],["2024-02-16",28814.2,29153.2,28432.84,28729.46,5265000],["2024-02-19",28898.95,29534.56,28559.96,29068.45,6808500],["2024-02-20",29322.69,29322.69,28687.08,29026.07,3989100],["2024-02-21",28814.2,29449.81,28814.2,29322.69,5980300],["2024-02-22",29280.32,29534.56,29153.2,29153.2,3373300],["2024-02-23",29153.2,29195.57,27542.99,27966.73,11961900],["2024-02-26",28009.1,28941.33,27797.23,28517.59,4769500],["2024-02-27",28559.96,28814.2,28348.09,28517.59,2660400],["2024-02-28",28687.08,29576.93,28644.71,28856.58,7549100],["2024-02-29",28983.7,29153.2,28475.21,28602.34,3078300],["2024-03-01",28559.96,29026.07,28305.72,28983.7,6312500],["2024-03-04",29237.94,29322.69,28941.33,29026.07,5771600],["2024-03-05",29068.45,29576.93,29026.07,29153.2,4890600],["2024-03-06",29237.94,29237.94,28602.34,28983.7,4134200],["2024-03-07",28983.7,29915.92,28687.08,29492.19,7492000],["2024-03-08",29831.18,30763.4,29619.31,30424.41,11193600],["2024-03-11",30424.41,30932.9,29449.81,29958.3,4931500],["2024-03-12",30043.05,30297.29,29492.19,29661.68,5741000],["2024-03-13",30085.42,31102.39,29661.68,30805.77,8372500],["2024-03-14",30848.15,30975.27,30085.42,30297.29,6880500],["2024-03-15",30254.92,30509.16,29958.3,30085.42,5393600],["2024-03-18",30127.79,30339.66,28390.47,28898.95,9159700],["2024-03-19",29153.2,29195.57,28687.08,28814.2,3452300],["2024-03-20",28983.7,29322.69,28644.71,29110.82,3043300],["2024-03-21",29322.69,29661.68,29195.57,29449.81,3592200],["2024-03-22",29788.8,29831.18,29237.94,29661.68,4192900],["2024-03-25",29915.92,30000.67,29110.82,29195.57,3223200],["2024-03-26",29492.19,29958.3,29237.94,29746.43,2643600],["2024-03-27",29958.3,29958.3,29619.31,29788.8,2327700],["2024-03-28",29958.3,30254.92,29661.68,30127.79,4660800],["2024-03-29",30254.92,30339.66,29746.43,29788.8,1895900],["2024-04-01",29788.8,29831.18,29237.94,29280.32,4246600],["2024-04-02",29365.06,29576.93,29026.07,29449.81,2746100],["2024-04-03",29576.93,30848.15,29576.93,30085.42,8687100],["2024-04-04",30466.78,30466.78,29576.93,30000.67,3425200],["2024-04-05",29704.06,29915.92,29068.45,29068.45,3189300],["2024-04-08",29153.2,29237.94,28390.47,28390.47,3250100],["2024-04-09",28475.21,28644.71,28136.22,28602.34,2167900],["2024-04-10",28729.46,28729.46,28305.72,28305.72,1465800],["2024-04-11",28136.22,28390.47,27797.23,28305.72,2107800],["2024-04-12",28390.47,28475.21,28178.6,28432.84,1616200],["2024-04-15",28559.96,29068.45,26483.64,26526.02,3243600],["2024-04-16",26695.51,26865.01,26017.53,26822.63,3524900],["2024-04-17",27076.88,27119.25,26356.52,26483.64,1694400],["2024-04-19",26144.65,26610.77,25297.18,25848.04,3021100],["2024-04-22",26271.78,26271.78,25805.66,25932.78,1585300],["2024-04-23",26017.53,26229.4,25424.3,25509.05,1929400],["2024-04-24",25848.04,26271.78,25636.17,26271.78,1925000],["2024-04-25",26102.28,26271.78,25805.66,25975.16,960000],["2024-04-26",25551.42,26356.52,25551.42,26017.53,2924400],["2024-05-02",26102.28,27161.63,26102.28,27161.63,3002900],["2024-05-03",27373.49,27373.49,26780.26,27119.25,1991900],["2024-05-06",27204.0,27797.23,27119.25,27797.23,2776500],["2024-05-07",27881.98,28644.71,27797.23,28220.97,4871800],["2024-05-08",27966.73,29322.69,27585.36,28941.33,6856700],["2024-05-09",29365.06,29576.93,28771.83,28983.7,4236200],["2024-05-10",28983.7,29492.19,28390.47,29280.32,3784000],["2024-05-13",29492.19,29492.19,28729.46,29068.45,2302750],["2024-05-14",29280.32,29280.32,28729.46,29153.2,2194500],["2024-05-15",29322.69,30763.4,29026.07,30678.65,10753600],["2024-05-16",30932.9,31483.76,30593.91,31441.38,8558500],["2024-05-17",31314.26,31907.49,30975.27,31610.88,4962000],["2024-05-20",32204.11,32204.11,31229.51,31229.51,4192100],["2024-05-21",31229.51,33009.21,30932.9,32882.09,10015300],["2024-05-22",33051.59,33263.46,32246.49,32839.72,4071800],["2024-05-23",32839.72,33729.57,32458.35,33136.34,5073900],["2024-05-24",32670.22,32966.84,30975.27,32034.62,9127000],["2024-05-27",32373.61,33051.59,31695.63,32543.1,4821400],["2024-05-28",32585.48,32797.34,32373.61,32627.85,3537100],["2024-05-29",32797.34,33348.2,31907.49,32204.11,9376300],["2024-05-30",31610.88,31992.24,30932.9,31949.87,10164000],["2024-05-31",31865.12,32161.74,31568.5,31822.75,3245600],["2024-06-03",32076.99,33941.44,31822.75,32966.84,10790200],["2024-06-04",32966.84,33178.71,32500.73,32712.6,4295300],["2024-06-05",32882.09,32966.84,31992.24,32204.11,6105600],["2024-06-06",32204.11,32839.72,32034.62,32500.73,4200100],["2024-06-07",32882.09,33687.2,32585.48,33136.34,9058900],["2024-06-10",33475.33,33475.33,32712.6,32839.72,3695200],["2024-06-11",33136.34,33899.06,33009.21,33263.46,6790100],["2024-06-12",33517.7,33771.94,32797.34,33432.95,4158900],["2024-06-13",33517.7,33771.94,33009.21,33051.59,4388500],["2024-06-14",33093.96,33305.83,31780.37,31780.37,9203900],["2024-06-17",31822.75,32373.61,31822.75,32034.62,4578500],["2024-06-18",32204.11,32797.34,32204.11,32585.48,2921700],["2024-06-19",32797.34,34449.92,32754.97,33305.83,9192900],["2024-06-20",33729.57,33729.57,32839.72,33305.83,3625600],["2024-06-21",33390.58,33941.44,33136.34,33263.46,5453600],["2024-06-24",33040.21,33442.05,31611.45,31923.99,7069000],["2024-06-25",32102.58,32415.13,31700.74,32370.48,2955300],["2024-06-26",32370.48,32861.62,31968.64,32861.62,2775600],["2024-06-27",33040.21,33843.89,32906.27,33397.4,5546000],["2024-06-28",33218.81,33397.4,32013.29,32147.23,3711100],["2024-07-01",32236.53,32727.67,31968.64,32683.02,1835400],["2024-07-02",33218.81,33709.95,32950.91,33084.86,4762000],["2024-07-03",33397.4,34468.98,33040.21,33486.7,7875200],["2024-07-04",33576.0,33977.84,32950.91,33263.46,4420600],["2024-07-05",33576.0,34201.08,33174.16,33486.7,4539700],["2024-07-08",33977.84,35808.45,33977.84,35808.45,17247700],["2024-07-09",36433.53,37326.51,35987.04,36076.34,5803600],["2024-07-10",36076.34,36880.02,35808.45,36344.23,8279200],["2024-07-11",36612.13,36612.13,35004.77,35004.77,9764400],["2024-07-12",35004.77,35585.2,34736.87,35540.55,5684500],["2024-07-15",35629.85,35942.39,34647.57,35183.36,4204100],["2024-07-16",35228.01,35585.2,34826.17,34915.47,3388100],["2024-07-17",35228.01,35228.01,32504.43,33040.21,10986000],["2024-07-18",33308.11,34111.79,32950.91,34022.49,5191600],["2024-07-19",33933.19,33933.19,33129.51,33308.11,3145900],["2024-07-22",33040.21,33308.11,31745.39,32147.23,6051400],["2024-07-23",32236.53,32549.07,31254.26,31298.9,4528800],["2024-07-24",30941.71,32370.48,30450.57,31923.99,3751300],["2024-07-25",31790.04,32191.88,31611.45,31923.99,2143700],["2024-07-26",32147.23,32549.07,31834.69,32415.13,2957300],["2024-07-29",32727.67,34022.49,32549.07,33888.54,7820700],["2024-07-30",34022.49,34022.49,33129.51,33665.3,3340800],["2024-07-31",33665.3,33933.19,33129.51,33129.51,3687800],["2024-08-01",33397.4,33397.4,31611.45,31834.69,6073400],["2024-08-02",31700.74,32906.27,31075.66,32906.27,4137300],["2024-08-05",32147.23,32504.43,30673.82,30807.77,5488400],["2024-08-06",31388.2,31790.04,30852.41,31700.74,3177100],["2024-08-07",31700.74,32549.07,31343.55,32325.83,4118700],["2024-08-08",31700.74,32504.43,31522.15,31879.34,2845700],["2024-08-09",32504.43,32727.67,32102.58,32415.13,3404400],["2024-08-12",32593.72,33218.81,32415.13,32816.97,3233600],["2024-08-13",32816.97,33129.51,32281.18,32549.07,2772300],["2024-08-14",32683.02,33620.65,32549.07,32593.72,5039900],["2024-08-15",32593.72,32593.72,31834.69,31968.64,3514100],["2024-08-16",32057.94,33531.35,32057.94,33308.11,6194200],["2024-08-19",33486.7,33888.54,33174.16,33709.95,5663000],["2024-08-20",33709.95,34111.79,33442.05,33799.24,4748900],["2024-08-21",33933.19,34602.93,33486.7,33486.7,6185400],["2024-08-22",33576.0,33665.3,33218.81,33308.11,3039600],["2024-08-23",33308.11,33888.54,33263.46,33486.7,2969200],["2024-08-26",33709.95,33754.6,32861.62,32861.62,4240900],["2024-08-27",33040.21,33174.16,32772.32,33174.16,2382200],["2024-08-28",33218.81,33397.4,32950.91,33084.86,2673700],["2024-08-29",33129.51,33576.0,33084.86,33397.4,2807500],["2024-08-30",33486.7,33888.54,33129.51,33397.4,3563000],["2024-09-04",32906.27,33352.76,32816.97,33084.86,2463900],["2024-09-05",33263.46,33397.4,32504.43,32593.72,2985800],["2024-09-06",32593.72,33397.4,32459.78,33352.76,3776000],["2024-09-09",33084.86,33308.11,32950.91,33174.16,1554800],["2024-09-10",33397.4,33754.6,33040.21,33040.21,4113000],["2024-09-11",33040.21,33397.4,32727.67,33308.11,1950000],["2024-09-12",33486.7,34513.63,33397.4,33754.6,9626800],["2024-09-13",33799.24,34290.38,33576.0,34067.14,2800100],["2024-09-16",34379.68,34602.93,33442.05,33486.7,5818300],["2024-09-17",33665.3,33888.54,33084.86,33888.54,4043700],["2024-09-18",33888.54,33933.19,33576.0,33754.6,3910500],["2024-09-19",33933.19,33933.19,33308.11,33665.3,3948100],["2024-09-20",33843.89,34379.68,33709.95,33843.89,4453400],["2024-09-23",33933.19,34468.98,33843.89,34022.49,4707300],["2024-09-24",34022.49,34335.03,33977.84,34156.44,2108400],["2024-09-25",34335.03,34960.12,34067.14,34960.12,7521100],["2024-09-26",35049.41,35495.9,34379.68,34468.98,5388500],["2024-09-27",34513.63,34647.57,34067.14,34156.44,4616500],["2024-09-30",34111.79,34424.33,33843.89,34379.68,2880900],["2024-10-01",34290.38,34781.52,34156.44,34156.44,4041800],["2024-10-02",34111.79,34513.63,34067.14,34335.03,2957800],["2024-10-03",34468.98,34647.57,33665.3,33799.24,4944100],["2024-10-04",33933.19,34022.49,33665.3,33665.3,2104800],["2024-10-07",33933.19,33977.84,33576.0,33620.65,1941700],["2024-10-08",33620.65,33754.6,33308.11,33531.35,2728400],["2024-10-09",33709.95,34156.44,33576.0,34156.44,2567100],["2024-10-10",34156.44,34424.33,33754.6,33754.6,2673000],["2024-10-11",33843.89,33888.54,33620.65,33888.54,1729100],["2024-10-14",34201.08,34201.08,33709.95,33843.89,2687500],["2024-10-15",33843.89,34111.79,33576.0,33576.0,2229600],["2024-10-16",33754.6,33754.6,32727.67,32861.62,5354500],["2024-10-17",32950.91,33040.21,32415.13,32995.56,3033600],["2024-10-18",33174.16,33263.46,32995.56,32995.56,1713300],["2024-10-21",32995.56,32995.56,32325.83,32504.43,1585900],["2024-10-22",32683.02,33040.21,32236.53,32504.43,2240400],["2024-10-23",32459.78,32772.32,32325.83,32593.72,1047700],["2024-10-24",32593.72,33129.51,32593.72,32683.02,2063000],["2024-10-25",32772.32,33218.81,32683.02,32683.02,1759400],["2024-10-28",32727.67,33397.4,32593.72,33397.4,2076700],["2024-10-29",33531.35,34022.49,33486.7,34022.49,5288600],["2024-10-30",34022.49,34022.49,33486.7,33576.0,1857500],["2024-10-31",33576.0,33620.65,33397.4,33531.35,1370500],["2024-11-01",33442.05,33486.7,32906.27,32906.27,1891900],["2024-11-04",33040.21,33040.21,32147.23,32236.53,3276700],["2024-11-05",32325.83,32459.78,32191.88,32415.13,1306200],["2024-11-06",32504.43,33218.81,32504.43,33218.81,1624100],["2024-11-07",33442.05,33442.05,32772.32,32816.97,1810600],["2024-11-08",32950.91,32995.56,32593.72,32772.32,1173900],["2024-11-11",32772.32,33397.4,32593.72,33352.76,3331400],["2024-11-12",33308.11,33888.54,33218.81,33218.81,2683300],["2024-11-13",33308.11,33888.54,32950.91,33754.6,3967000],["2024-11-14",33754.6,34111.79,33397.4,33397.4,4227000],["2024-11-15",33263.46,33397.4,32638.37,32683.02,3199300],["2024-11-18",32861.62,32950.91,32415.13,32816.97,1917800],["2024-11-19",32816.97,33263.46,32504.43,32504.43,1611100],["2024-11-20",32504.43,32995.56,31700.74,32683.02,2181700],["2024-11-21",32727.67,33397.4,32593.72,33397.4,2168000],["2024-11-22",33397.4,34111.79,33352.76,33843.89,6638300],["2024-11-25",33933.19,34335.03,33665.3,33665.3,2540700],["2024-11-26",34022.49,34290.38,33665.3,33977.84,4848100],["2024-11-27",34379.68,34468.98,32906.27,32995.56,9144800],["2024-11-28",33218.81,33352.76,32906.27,32995.56,2881100],["2024-11-29",33040.21,33129.51,32727.67,32950.91,3753900],["2024-12-02",33084.86,33218.81,32683.02,33084.86,2774900],["2024-12-03",33084.86,33397.4,33040.21,33040.21,1845400],["2024-12-04",32906.27,33174.16,32638.37,32772.32,2172500],["2024-12-05",32950.91,33397.4,32638.37,33308.11,2735900],["2024-12-06",33218.81,34290.38,33218.81,33442.05,6732700],["2024-12-09",33442.05,33531.35,33263.46,33352.76,2124800],["2024-12-10",33352.76,33620.65,33129.51,33308.11,2145800],["2024-12-11",33352.76,33442.05,32950.91,32950.91,2749500],["2024-12-12",32950.91,33174.16,32816.97,32950.91,2552100],["2024-12-13",32861.62,33218.81,32816.97,32861.62,1463000],["2024-12-16",32861.62,32861.62,32593.72,32683.02,2783000],["2024-12-17",32861.62,32950.91,32415.13,32504.43,2514500],["2024-12-18",32504.43,32638.37,32281.18,32504.43,2643800],["2024-12-19",32325.83,32816.97,32102.58,32459.78,3009200],["2024-12-20",32459.78,32638.37,32370.48,32370.48,2108300],["2024-12-23",32549.07,32593.72,32325.83,32549.07,1791000],["2024-12-24",32504.43,32950.91,32370.48,32861.62,3136600],["2024-12-25",32950.91,33129.51,32683.02,32727.67,2359200],["2024-12-26",32638.37,32772.32,32415.13,32459.78,2392500],["2024-12-27",32549.07,32816.97,32281.18,32415.13,2717300],["2024-12-30",32459.78,32638.37,32370.48,32370.48,1156000],["2024-12-31",32415.13,32504.43,31790.04,31790.04,5066500],["2025-01-02",31790.04,32013.29,31745.39,31834.69,1277500],["2025-01-03",31968.64,31968.64,31388.2,31388.2,2019800],["2025-01-06",31388.2,31522.15,30673.82,30807.77,2820800],["2025-01-07",31075.66,31075.66,30539.87,30718.47,1480000],["2025-01-08",30852.41,30986.36,30629.17,30897.06,1073900],["2025-01-09",30897.06,30986.36,30405.93,30495.22,1537400],["2025-01-10",30495.22,30539.87,29334.35,29379.0,3155200],["2025-01-13",29334.35,29914.79,29021.81,29914.79,2456300],["2025-01-14",29914.79,30048.73,29780.84,30004.08,1050500],["2025-01-15",30004.08,30048.73,29646.89,30004.08,1299900],["2025-01-16",30048.73,30227.33,29914.79,29914.79,1108500],["2025-01-17",30004.08,30182.68,29825.49,30093.38,897200],["2025-01-20",30182.68,30182.68,29870.14,29959.44,850200],["2025-01-21",29914.79,30048.73,29825.49,29870.14,937800],["2025-01-22",29914.79,29914.79,29289.7,29289.7,1576000],["2025-01-23",29557.6,29870.14,29468.3,29780.84,924900],["2025-01-24",29825.49,30138.03,29780.84,29914.79,1124200],["2025-02-03",29914.79,30539.87,29825.49,30316.63,1566400],["2025-02-04",30584.52,30897.06,30584.52,30897.06,1860400],["2025-02-05",31075.66,31209.61,30897.06,31164.96,1875100],["2025-02-06",31254.26,31343.55,30897.06,31075.66,1417200],["2025-02-07",31075.66,31164.96,30897.06,30941.71,896200],["2025-02-10",30941.71,30941.71,30450.57,30450.57,2411200],["2025-02-11",30271.98,30941.71,30271.98,30897.06,1236200],["2025-02-12",30986.36,31343.55,30718.47,31209.61,2414800],["2025-02-13",31343.55,32504.43,31298.9,32415.13,7122900],["2025-02-14",32415.13,32459.78,32057.94,32147.23,2026400],["2025-02-17",32147.23,32638.37,31879.34,31923.99,3046500],["2025-02-18",31968.64,32102.58,31700.74,31879.34,1428100],["2025-02-19",31968.64,32236.53,31879.34,32013.29,1711200],["2025-02-20",32057.94,32325.83,31834.69,32057.94,2428300],["2025-02-21",32057.94,32191.88,31923.99,32057.94,1347200],["2025-02-24",32102.58,32102.58,31656.1,31790.04,1838600],["2025-02-25",32057.94,32325.83,31790.04,32057.94,2196100],["2025-02-26",32370.48,32683.02,31968.64,32013.29,2487300],["2025-02-27",32013.29,32057.94,31432.85,31834.69,2953200],["2025-02-28",31968.64,32013.29,31566.8,31566.8,1765100],["2025-03-03",31745.39,32013.29,31566.8,31700.74,1079600],["2025-03-04",31700.74,31968.64,31432.85,31566.8,1860800],["2025-03-05",31566.8,31745.39,31254.26,31254.26,1456500],["2025-03-06",31343.55,31566.8,31164.96,31388.2,2437500],["2025-03-07",31700.74,31968.64,31432.85,31522.15,2282800],["2025-03-10",31566.8,31656.1,31209.61,31254.26,2619500],["2025-03-11",31031.01,31522.15,30807.77,31075.66,3373900],["2025-03-12",31164.96,31388.2,30941.71,31031.01,1401500],["2025-03-13",31075.66,31164.96,30495.22,30539.87,2581500],["2025-03-14",30718.47,30718.47,30182.68,30316.63,2696600],["2025-03-17",30450.57,30450.57,30227.33,30271.98,1787500],["2025-03-18",30271.98,30673.82,30271.98,30361.28,1480400],["2025-03-19",30539.87,30807.77,30405.93,30539.87,1609500],["2025-03-20",30629.17,30673.82,30405.93,30584.52,938200],["2025-03-21",30584.52,30584.52,30361.28,30361.28,1176400],["2025-03-24",30629.17,30629.17,30227.33,30316.63,1153200],["2025-03-25",30361.28,30539.87,30271.98,30405.93,1034800],["2025-03-26",30539.87,30584.52,30227.33,30361.28,976200],["2025-03-27",30361.28,30361.28,30138.03,30138.03,1263800],["2025-03-28",30182.68,30539.87,30048.73,30048.73,1468900],["2025-03-31",29959.44,30004.08,29512.95,29512.95,2842300],["2025-04-01",29646.89,29959.44,29557.6,29557.6,701900],["2025-04-02",29736.19,29825.49,29512.95,29512.95,931500],["2025-04-03",27459.1,28396.72,27459.1,27459.1,3523100],["2025-04-04",25539.19,26342.87,25539.19,25539.19,6014400],["2025-04-08",24021.13,24646.21,23753.23,23753.23,3272500],["2025-04-09",22101.22,25003.4,22101.22,22503.06,6425400],["2025-04-10",24065.78,24065.78,24065.78,24065.78,111000],["2025-04-11",25717.79,25717.79,24914.11,25717.79,4502800],["2025-04-14",26074.98,27503.74,26074.98,27503.74,4767400],["2025-04-15",27503.74,27950.23,26923.31,27682.34,3396400],["2025-04-16",27726.99,27816.29,27459.1,27637.69,2288900],["2025-04-17",27325.15,27682.34,27012.61,27682.34,1958100],["2025-04-18",27682.34,28128.83,27503.74,27548.39,2146800],["2025-04-21",27994.88,27994.88,27414.45,27682.34,1569800],["2025-04-22",27548.39,28128.83,25762.44,27459.1,3317200],["2025-04-23",27860.94,28352.07,27369.8,28128.83,3328100],["2025-04-24",28396.72,28486.02,27860.94,28084.18,1532900],["2025-04-25",28396.72,28530.67,28084.18,28441.37,2346500],["2025-04-28",28798.56,29289.7,28575.32,29021.81,1924600],["2025-04-29",28932.51,29200.4,28664.62,28843.21,1615700],["2025-05-05",29111.11,30539.87,29066.46,30271.98,3431800],["2025-05-06",30361.28,30763.12,30048.73,30182.68,2214000],["2025-05-07",30450.57,31254.26,30450.57,30539.87,2288700],["2025-05-08",30539.87,30718.47,29959.44,30361.28,2262400],["2025-05-09",30361.28,30450.57,30004.08,30182.68,1681900],["2025-05-12",30138.03,30227.33,29736.19,30227.33,2052400],["2025-05-13",30539.87,30539.87,30004.08,30004.08,3094700],["2025-05-14",30004.08,30495.22,29825.49,30138.03,2151100],["2025-05-15",30182.68,30629.17,30093.38,30182.68,2331000],["2025-05-16",30271.98,30450.57,29914.79,29914.79,1549900],["2025-05-19",29825.49,30450.57,29512.95,29691.54,1943200],["2025-05-20",29870.14,29914.79,29602.24,29780.84,1489300],["2025-05-21",29870.14,29870.14,29245.05,29423.65,2659100],["2025-05-22",29379.0,30316.63,29289.7,30004.08,3327400],["2025-05-23",30048.73,30986.36,30048.73,30763.12,5312900],["2025-05-26",30807.77,31164.96,30048.73,31031.01,3402300],["2025-05-27",31164.96,31209.61,30361.28,30673.82,3478300],["2025-05-28",30673.82,30941.71,30227.33,30271.98,3025000],["2025-05-29",30316.63,30450.57,30004.08,30004.08,2084200],["2025-05-30",29780.84,30093.38,29468.3,29557.6,2823800],["2025-06-02",29557.6,30138.03,29379.0,30138.03,2831700],["2025-06-03",30227.33,31477.5,30227.33,31298.9,8260500],["2025-06-04",31432.85,31432.85,30807.77,30897.06,2869900],["2025-06-05",30807.77,31120.31,30807.77,30941.71,2319900],["2025-06-06",31120.31,31120.31,30138.03,30138.03,4350000],["2025-06-09",30004.08,30271.98,29825.49,29825.49,2779000],["2025-06-10",29780.84,30629.17,29780.84,30138.03,2464700],["2025-06-11",30361.28,30718.47,30004.08,30093.38,1973300],["2025-06-12",30271.98,30673.82,30227.33,30539.87,3083000],["2025-06-13",30182.68,31164.96,30093.38,30450.57,4955000],["2025-06-16",30941.71,31923.99,30941.71,31477.5,5311700],["2025-06-17",31790.04,32459.78,31254.26,32459.78,10027800],["2025-06-18",32772.32,32861.62,32236.53,32504.43,4622100],["2025-06-19",32772.32,33040.21,32325.83,32683.02,5315400],["2025-06-20",32950.91,32995.56,32370.48,32504.43,3766200],["2025-06-23",33040.21,33576.0,32504.43,32861.62,6641900],["2025-06-24",32504.43,32504.43,32191.88,32459.78,5708300],["2025-06-25",32281.18,32459.78,31923.99,32057.94,4700700],["2025-06-26",32236.53,32415.13,31968.64,32191.88,3225200],["2025-06-27",32333.7,32617.33,31719.17,31813.71,4316300],["2025-06-30",31860.98,32144.61,31624.62,31860.98,3730000],["2025-07-01",31908.25,32191.88,31577.35,31624.62,2975800],["2025-07-02",31671.9,32050.07,31577.35,31860.98,3033300],["2025-07-03",31860.98,32097.34,31482.81,31719.17,3390000],["2025-07-04",31908.25,31908.25,31577.35,31577.35,3473600],["2025-07-07",31766.44,32239.15,31719.17,31908.25,4062000],["2025-07-08",31908.25,32239.15,31813.71,31955.53,3993500],["2025-07-09",32097.34,32475.51,32002.8,32380.97,7789000],["2025-07-10",32664.6,32711.87,32239.15,32333.7,2661100],["2025-07-11",32380.97,32475.51,31719.17,31955.53,5492700],["2025-07-14",32002.8,32239.15,31671.9,32191.88,3218400],["2025-07-15",32286.43,32900.95,32144.61,32333.7,6364100],["2025-07-16",32239.15,32711.87,32239.15,32428.24,2180400],["2025-07-17",32617.33,32664.6,31955.53,32191.88,5568400],["2025-07-18",32380.97,32380.97,31813.71,31955.53,3851600],["2025-07-21",32097.34,32711.87,32002.8,32570.05,6429100],["2025-07-22",32617.33,33562.76,32617.33,33279.13,7974300],["2025-07-23",33562.76,33846.38,33184.58,33751.84,8421400],["2025-07-24",33751.84,33751.84,32900.95,33279.13,6394000],["2025-07-25",33373.67,34224.56,33231.86,33657.3,6382900],["2025-07-28",34035.47,34035.47,33610.03,33751.84,4852200],["2025-07-29",34271.83,35831.79,33751.84,33940.93,14661700],["2025-07-30",34508.19,35075.44,34082.74,34366.37,6943200],["2025-07-31",34933.63,34933.63,33657.3,33893.66,5589600],["2025-08-01",34130.01,34130.01,33137.31,33799.11,5482800],["2025-08-04",34035.47,35406.34,33940.93,34366.37,7673700],["2025-08-05",34697.27,35217.26,33420.94,34035.47,10087600],["2025-08-06",34413.64,36399.05,34319.1,36399.05,15490000],["2025-08-07",37249.93,37817.19,36493.59,37722.65,11117100],["2025-08-08",37817.19,39802.59,37722.65,39235.33,10717400],["2025-08-11",39708.05,39708.05,37959.0,38337.18,8885000],["2025-08-12",38242.63,39188.06,37959.0,39046.25,6199800],["2025-08-13",39140.79,39188.06,38006.28,38762.62,5271800],["2025-08-14",39093.52,39093.52,37911.73,38242.63,6726000],["2025-08-15",38337.18,39518.96,37817.19,38762.62,6983300],["2025-08-18",38762.62,41457.09,38289.9,40984.38,11650200],["2025-08-19",41031.65,41031.65,39708.05,39708.05,6011400],["2025-08-20",39235.33,39613.51,37344.47,38289.9,12011700],["2025-08-21",38337.18,39329.88,37864.46,38195.36,4651900],["2025-08-22",37344.47,38006.28,35595.43,36115.42,10833700],["2025-08-25",36682.67,37297.2,35453.62,35548.16,4603100],["2025-08-26",35548.16,37628.1,35548.16,37628.1,3247900],["2025-08-27",37769.92,37769.92,36540.86,36588.13,3722000],["2025-08-28",37013.57,37202.66,36635.4,36919.03,2130900],["2025-08-29",37060.85,38148.09,36682.67,37439.02,5331900],["2025-09-03",37249.93,37864.46,36871.76,37486.29,3327900],["2025-09-04",37722.65,37722.65,36966.3,37249.93,3391300],["2025-09-05",37344.47,38668.08,37344.47,37344.47,6314700],["2025-09-08",36966.3,37344.47,35642.7,35642.7,5176200],["2025-09-09",35642.7,35926.33,34933.63,35453.62,3440400],["2025-09-10",35784.52,36209.96,35548.16,35784.52,2539200],["2025-09-11",35784.52,36446.32,35169.99,36446.32,2865500],["2025-09-12",36824.49,37202.66,36304.5,36729.95,2926400],["2025-09-15",37249.93,37533.56,36777.22,37533.56,2832000],["2025-09-16",37722.65,37769.92,36588.13,36682.67,3631500],["2025-09-17",36682.67,37249.93,36304.5,36351.77,2324700],["2025-09-18",36399.05,36540.86,35831.79,36115.42,1748300],["2025-09-19",36209.96,36540.86,35642.7,35642.7,2299400],["2025-09-22",35689.97,35973.6,34602.73,34602.73,3283700],["2025-09-23",35028.17,35311.8,34839.09,34886.36,2016300],["2025-09-24",34886.36,35453.62,34650.0,35453.62,1077000],["2025-09-25",35500.89,35784.52,35453.62,35642.7,1260000],["2025-09-26",35595.43,35784.52,35406.34,35453.62,1618800],["2025-09-29",35500.89,35831.79,35359.07,35642.7,1460800],["2025-09-30",35689.97,36115.42,34555.46,35122.71,2374300],["2025-10-01",35122.71,35217.26,34555.46,34602.73,2895000],["2025-10-02",34697.27,34933.63,33704.57,33751.84,3050100],["2025-10-03",33751.84,34224.56,32853.68,32995.5,3166200],["2025-10-06",33184.58,34460.91,33090.04,34366.37,2754000],["2025-10-07",34508.19,34555.46,33657.3,33657.3,2349700],["2025-10-08",33893.66,34271.83,33657.3,34082.74,2330100],["2025-10-09",34555.46,34839.09,34130.01,34697.27,2098600],["2025-10-10",34980.9,35028.17,34508.19,34508.19,2550900],["2025-10-13",33940.93,34319.1,33610.03,33704.57,4498600],["2025-10-14",33751.84,33940.93,32995.5,32995.5,5473700],["2025-10-15",32995.5,33562.76,32002.8,32144.61,5370100],["2025-10-16",32428.24,32711.87,32144.61,32711.87,2552800],["2025-10-17",32900.95,32995.5,31955.53,31955.53,3321100],["2025-10-20",31955.53,32664.6,30253.75,30253.75,4925700],["2025-10-21",31104.64,31955.53,30631.92,31955.53,5079700],["2025-10-22",32144.61,32570.05,31766.44,32570.05,2723400],["2025-10-23",32617.33,32711.87,32239.15,32333.7,2560200],["2025-10-24",32522.78,32617.33,31955.53,32144.61,2039300],["2025-10-27",32191.88,32900.95,31860.98,32522.78,3102100],["2025-10-28",32617.33,33042.77,32286.43,32900.95,1818500],["2025-10-29",33042.77,33610.03,32806.41,33279.13,3987200],["2025-10-30",33468.21,33562.76,33042.77,33373.67,1709600],["2025-10-31",33420.94,33893.66,33090.04,33090.04,2155700],["2025-11-03",33468.21,33562.76,32664.6,32664.6,2397100],["2025-11-04",32664.6,33090.04,31388.27,33090.04,3567300],["2025-11-05",32806.41,34271.83,32617.33,33988.2,5566200],["2025-11-06",34271.83,34271.83,33420.94,33468.21,2149200],["2025-11-07",33231.86,33610.03,32191.88,32333.7,2709400],["2025-11-10",32191.88,32570.05,31719.17,31766.44,1771400],["2025-11-11",31813.71,32050.07,31671.9,31955.53,898100],["2025-11-12",32144.61,32475.51,31955.53,32428.24,1036100],["2025-11-13",32522.78,33751.84,32522.78,32806.41,3132800],["2025-11-14",32806.41,32948.23,32522.78,32522.78,1155700],["2025-11-17",32759.14,33137.31,32711.87,33090.04,1858100],["2025-11-18",33184.58,33420.94,32664.6,32900.95,2170300],["2025-11-19",32948.23,33846.38,32853.68,33420.94,4159500],["2025-11-20",33373.67,33420.94,32570.05,32900.95,1771000],["2025-11-21",32853.68,32853.68,32097.34,32191.88,2831000],["2025-11-24",32428.24,32428.24,31955.53,32002.8,1484900],["2025-11-25",32097.34,32191.88,31671.9,31719.17,1630500],["2025-11-26",31813.71,32239.15,31766.44,32097.34,1048400],["2025-11-27",32286.43,32286.43,31908.25,32097.34,899000],["2025-11-28",32097.34,32144.61,31908.25,32050.07,825200],["2025-12-01",32050.07,32050.07,31766.44,31860.98,794100],["2025-12-02",31860.98,32050.07,31388.27,32002.8,1192600],["2025-12-03",32286.43,32286.43,31955.53,32050.07,1037100],["2025-12-04",32144.61,32380.97,32050.07,32380.97,1159900],["2025-12-05",32428.24,32617.33,32239.15,32333.7,1202900],["2025-12-08",32191.88,32239.15,31813.71,31955.53,1198700],["2025-12-09",32050.07,32144.61,31435.54,31530.08,1334400],["2025-12-10",31766.44,31813.71,31482.81,31530.08,464200],["2025-12-11",31671.9,31813.71,31435.54,31482.81,420200],["2025-12-12",31482.81,31671.9,30442.84,30442.84,1494200],["2025-12-15",30301.02,30584.65,30253.75,30348.29,1054200],["2025-12-16",30442.84,30962.82,29497.41,30679.2,1588600],["2025-12-17",30821.01,30821.01,30253.75,30348.29,687200],["2025-12-18",30348.29,30584.65,30017.39,30206.48,978300],["2025-12-19",30206.48,30442.84,30111.94,30159.21,738800],["2025-12-22",30159.21,30631.92,30159.21,30584.65,1004400],["2025-12-23",31010.1,31010.1,30631.92,30679.2,1286500],["2025-12-24",30679.2,30679.2,30253.75,30348.29,963600],["2025-12-25",30395.57,30773.74,30253.75,30253.75,973200],["2025-12-26",30253.75,30726.47,29828.31,30064.67,2774100],["2025-12-29",30348.29,31104.64,30348.29,30915.55,1688300],["2025-12-30",31151.91,31151.91,30773.74,30915.55,492800],["2025-12-31",30915.55,31151.91,30631.92,30915.55,1423600],["2026-01-05",31010.1,31813.71,30821.01,31530.08,2369000],["2026-01-06",31860.98,31860.98,31199.18,31577.35,1192100],["2026-01-07",31671.9,32286.43,31482.81,32144.61,2524200],["2026-01-08",32522.78,33562.76,32522.78,32759.14,5787700],["2026-01-09",32948.23,33562.76,32617.33,32759.14,2942900],["2026-01-12",33468.21,34366.37,33184.58,33373.67,5198200],["2026-01-13",33515.48,33940.93,32806.41,33704.57,3452700],["2026-01-14",33893.66,35169.99,33420.94,34697.27,7092200],["2026-01-15",34697.27,34886.36,33657.3,33751.84,3521000],["2026-01-16",33940.93,34035.47,33279.13,33279.13,2425100],["2026-01-19",33279.13,33562.76,33090.04,33184.58,1960300],["2026-01-20",33090.04,33799.11,32995.5,33279.13,3028600],["2026-01-21",33090.04,34130.01,33090.04,33562.76,3355000],["2026-01-22",33751.84,35879.06,33751.84,35879.06,10965800],["2026-01-23",36020.87,36068.14,34035.47,34082.74,4146800],["2026-01-26",34177.29,34271.83,32380.97,32900.95,5677900],["2026-01-27",32995.5,33988.2,32948.23,33846.38,2905000],["2026-01-28",34035.47,34602.73,33562.76,34035.47,3438300],["2026-01-29",34035.47,35169.99,33610.03,34980.9,4027900],["2026-01-30",35075.44,35453.62,34555.46,34602.73,4038100],["2026-02-02",34933.63,35926.33,34508.19,35784.52,6163300],["2026-02-03",36020.87,36493.59,35453.62,35548.16,5331100],["2026-02-04",35548.16,36446.32,35264.53,36209.96,5412300],["2026-02-05",36493.59,37013.57,36399.05,36493.59,7056500],["2026-02-06",36162.69,36824.49,34980.9,36682.67,6543900],["2026-02-09",36871.76,37722.65,36020.87,37722.65,6696770],["2026-02-10",37722.65,37817.19,35453.62,36871.76,6082521],["2026-02-11",36871.76,37344.47,35973.6,37344.47,3795138],["2026-02-12",36919.03,37249.93,36682.67,36777.22,2122564],["2026-02-13",36729.95,37060.85,36304.5,37060.85,2553900],["2026-02-23",37533.56,38100.82,36966.3,37817.19,3327533],["2026-02-24",38006.28,39708.05,37155.39,39708.05,6965000],["2026-02-25",39755.32,39755.32,38762.62,38904.43,2272313],["2026-02-26",38951.71,39093.52,37959.0,38195.36,2757826],["2026-02-27",38526.26,40842.56,38006.28,40606.21,10552021],["2026-03-02",43395.23,43442.5,42355.25,43442.5,8672613],["2026-03-03",45380.63,46467.87,42922.51,46467.87,14000300],["2026-03-04",46326.06,47933.29,43915.21,47271.49,10768000],["2026-03-05",44907.91,47224.22,44907.91,45097.0,7129075],["2026-03-06",45758.8,47271.49,44104.3,46798.77,8151200],["2026-03-09",50013.23,50013.23,43537.04,43537.04,16428130],["2026-03-10",44435.2,46562.41,43017.05,46042.43,9501543],["2026-03-11",44577.01,46042.43,43300.68,45522.44,6388930],["2026-03-12",45616.98,48122.37,45380.63,47460.57,9495740],["2026-03-13",48311.46,49445.98,44435.2,45286.08,11046329],["2026-03-16",44624.28,45097.0,42118.89,42118.89,8205042],["2026-03-17",42071.62,42118.89,39188.06,39188.06,11197137],["2026-03-18",40653.48,41929.81,39235.33,41929.81,5221451],["2026-03-19",42544.34,43206.14,40842.56,42591.61,5443824],["2026-03-20",42402.52,42449.8,40653.48,41220.74,5675422],["2026-03-23",40842.56,42969.78,40748.02,41882.54,6433800],["2026-03-24",42638.88,43442.5,41882.54,42875.24,3903900],["2026-03-25",42733.42,43678.85,42166.17,42969.78,5753195],["2026-03-26",42969.78,45947.89,42355.25,45947.89,8023500],["2026-03-27",46326.06,47649.66,44577.01,45853.34,7559638],["2026-03-30",46515.14,47176.94,45664.26,46326.06,3556500],["2026-03-31",46326.06,46420.6,44057.03,45664.26,7359456],["2026-04-01",45758.8,46042.43,42827.97,42827.97,7112710],["2026-04-02",43017.05,43915.21,41787.99,43489.77,4365000],["2026-04-03",43489.77,44057.03,41929.81,41929.81,2662000],["2026-04-06",41929.81,42213.44,40653.48,40653.48,2694000],["2026-04-07",41315.28,42213.44,40937.11,41882.54,3029200],["2026-04-08",42166.17,42922.51,41126.19,42780.7,4883900],["2026-04-09",42638.88,43300.68,42307.98,42544.34,2279400],["2026-04-10",42355.25,44907.91,42355.25,44009.75,6196000],["2026-04-13",44529.74,45380.63,43773.4,44435.2,3206300],["2026-04-14",44577.01,44671.56,43206.14,43489.77,3450700],["2026-04-15",43678.85,43867.94,42024.35,42024.35,5376100],["2026-04-16",42355.25,43064.32,41787.99,42071.62,4183300],["2026-04-17",42544.34,44151.57,42355.25,42922.51,3887400],["2026-04-20",42969.78,43584.31,42307.98,42544.34,2813900],["2026-04-21",42638.88,43158.87,42118.89,42307.98,2360700],["2026-04-22",42638.88,43489.77,42355.25,42402.52,2378800],["2026-04-23",42733.42,42827.97,40322.58,41031.65,5563500],["2026-04-24",40748.02,41740.72,39329.88,39377.15,6073700],["2026-04-28",39471.69,39897.14,38100.82,38148.09,3534400],["2026-04-29",38620.8,40606.21,38148.09,40369.85,3723300],["2026-05-04",39897.14,41126.19,39708.05,39755.32,2910000],["2026-05-05",40180.76,40606.21,38951.71,40275.31,2580200],["2026-05-06",40369.85,40464.39,39944.41,40275.31,1588400],["2026-05-07",40180.76,40180.76,38762.62,38857.16,5118210],["2026-05-08",38857.16,39140.79,37864.46,38006.28,3395000],["2026-05-11",38148.09,40558.94,38006.28,40558.94,4697700],["2026-05-12",40275.31,41126.19,39708.05,41078.92,3881600],["2026-05-13",41078.92,42449.8,40275.31,41126.19,5862600],["2026-05-14",41598.91,41598.91,40653.48,40700.75,1989000],["2026-05-15",40606.21,41504.37,40228.04,41362.55,2916200],["2026-05-18",41362.55,43158.87,41362.55,42544.34,6183700],["2026-05-19",42733.42,42827.97,39755.32,40180.76,4988900],["2026-05-20",40228.04,40558.94,37864.46,39944.41,3879400],["2026-05-21",39944.41,40038.95,38809.89,39188.06,1629610],["2026-05-22",39518.96,39755.32,38904.43,39329.88,1277100],["2026-05-25",38762.62,39235.33,38053.55,38148.09,3086200],["2026-05-26",38289.9,38715.35,38195.36,38478.99,1145800],["2026-05-27",38668.08,38998.98,38337.18,38431.72,1044600],["2026-05-28",38431.72,38526.26,37911.73,38006.28,2037100],["2026-05-29",37959.0,38384.45,37249.93,37628.1,2667100],["2026-06-01",37628.1,37864.46,36871.76,36919.03,2803800],["2026-06-02",36966.3,37391.75,36493.59,36635.4,1743900],["2026-06-03",36635.4,37060.85,36588.13,37060.85,1317600],["2026-06-04",37155.39,37722.65,36871.76,36919.03,1233000],["2026-06-05",36966.3,37013.57,36588.13,36588.13,1371200],["2026-06-08",36304.5,36588.13,35453.62,35453.62,1826600],["2026-06-09",35642.7,35926.33,35122.71,35169.99,2112300],["2026-06-10",35122.71,35500.89,35075.44,35500.89,1387500],["2026-06-11",35642.7,36115.42,35500.89,35784.52,1401900],["2026-06-12",35831.79,36115.42,35453.62,36115.42,1880800],["2026-06-15",36162.69,36209.96,35075.44,35169.99,3546200],["2026-06-16",35453.62,35642.7,34319.1,34508.19,5522600],["2026-06-17",34886.36,34933.63,34082.74,34319.1,3914600],["2026-06-18",34319.1,35169.99,34319.1,34744.54,2379200],["2026-06-19",34791.81,34886.36,34460.91,34602.73,1886200],["2026-06-22",34650.0,35217.26,34082.74,34886.36,1750800],["2026-06-23",34886.36,34933.63,33846.38,33846.38,3776700],["2026-06-24",34035.47,34035.47,33373.67,33515.48,1928400],["2026-06-25",33468.21,33751.84,32948.23,32995.5,2142000],["2026-06-26",32900.95,33373.67,32759.14,32853.68,2208500],["2026-06-29",33279.13,33751.84,33090.04,33279.13,2695500],["2026-06-30",33468.21,33515.48,33279.13,33279.13,1497300],["2026-07-01",33468.21,33846.38,33326.4,33610.03,1140500],["2026-07-02",33704.57,33751.84,33420.94,33468.21,859100],["2026-07-03",33562.76,33751.84,33326.4,33420.94,1804700],["2026-07-06",33610.03,33657.3,32286.43,32664.6,3157500],["2026-07-07",32759.14,33184.58,32617.33,33184.58,1173500],["2026-07-08",33515.48,34839.09,33468.21,34650.0,5137200],["2026-07-09",34500.0,34750.0,33700.0,33750.0,3371200],["2026-07-10",33800.0,33950.0,32800.0,32800.0,2460100],["2026-07-13",32950.0,33000.0,31950.0,32550.0,2266900],["2026-07-14",32800.0,33900.0,32700.0,33650.0,2667300],["2026-07-15",33800.0,33800.0,32900.0,32950.0,1267200],["2026-07-16",32950.0,32950.0,31500.0,32400.0,1950800],["2026-07-17",32400.0,32400.0,31650.0,31700.0,1103900],["2026-07-20",32050.0,32200.0,30250.0,30250.0,2474700],["2026-07-21",30000.0,30900.0,29700.0,29900.0,3629200],["2026-07-22",30050.0,30400.0,28850.0,28900.0,3023900],["2026-07-23",28600.0,29900.0,28500.0,29700.0,2087800],["2026-07-24",29800.0,30100.0,29400.0,29550.0,1703500],["2026-07-27",29550.0,29600.0,28750.0,29000.0,1703400],["2026-07-28",29000.0,30300.0,28700.0,30300.0,2333000],["2026-07-29",30450.0,31100.0,30300.0,30700.0,1368100],["2026-07-30",31200.0,31600.0,30950.0,31250.0,3139200],["2026-07-31",31600.0,31600.0,30650.0,30700.0,1444500],["2026-08-03",30700.0,31600.0,30700.0,31050.0,2064100],["2026-08-04",31300.0,31300.0,30850.0,30950.0,1239400],["2026-08-05",31150.0,31250.0,30600.0,31200.0,2447200],["2026-08-06",31250.0,31250.0,30550.0,30850.0,1617100],["2026-08-07",30850.0,32000.0,30800.0,31600.0,4022800],["2026-08-10",32200.0,32200.0,31750.0,31850.0,1719300],["2026-08-11",32000.0,32400.0,31450.0,31500.0,2601000],["2026-08-12",31700.0,31700.0,31200.0,31350.0,1829900],["2026-08-13",31450.0,31600.0,30800.0,30800.0,2168900],["2026-08-14",30800.0,30900.0,30350.0,30500.0,2480900],["2026-08-17",30500.0,30650.0,30250.0,30550.0,819900],["2026-08-18",30550.0,31300.0,30550.0,30700.0,2757000],["2026-08-19",30700.0,30850.0,30450.0,30500.0,772000],["2026-08-20",30600.0,31300.0,30300.0,31300.0,3506800],["2026-08-21",31350.0,31700.0,31050.0,31400.0,3376500],["2026-08-24",31750.0,32200.0,31300.0,31450.0,3981200],["2026-08-25",31550.0,31600.0,30800.0,30850.0,3297200],["2026-08-26",30800.0,31250.0,30750.0,31250.0,2346900],["2026-08-27",31250.0,31350.0,30850.0,31000.0,1029100],["2026-08-28",31100.0,31100.0,30850.0,30850.0,1586400],["2026-09-03",31250.0,32800.0,31200.0,32600.0,8068300],["2026-09-04",32650.0,32700.0,31900.0,32550.0,3346700],["2026-09-07",32600.0,32600.0,31800.0,31800.0,2574200],["2026-09-08",31750.0,33250.0,31700.0,32750.0,5899800],["2026-09-09",33200.0,33250.0,32650.0,32650.0,3045500],["2026-09-10",32800.0,33150.0,32400.0,32500.0,2906900],["2026-09-11",32800.0,33300.0,32400.0,32500.0,4512500],["2026-09-14",32600.0,32900.0,31900.0,32450.0,2600900],["2026-09-15",32400.0,33950.0,32300.0,33800.0,4913100],["2026-09-16",33900.0,34250.0,33400.0,33400.0,3447000],["2026-09-17",33000.0,33450.0,32750.0,32800.0,2800200],["2026-09-18",32800.0,33600.0,32750.0,33050.0,3695500],["2026-09-21",33100.0,33750.0,32850.0,33700.0,3145900],["2026-09-22",33600.0,34400.0,33200.0,33950.0,2762100],["2026-09-23",33950.0,34500.0,33600.0,34500.0,3782500],["2026-09-24",34500.0,34900.0,34000.0,34000.0,3446700],["2026-09-25",33800.0,34750.0,33650.0,34300.0,3200400],["2026-09-28",34550.0,35250.0,33600.0,35200.0,4506800],["2026-09-29",34900.0,35400.0,34850.0,34850.0,1915000],["2026-09-30",34600.0,34700.0,33450.0,33500.0,3687300],["2026-10-01",33500.0,33950.0,33500.0,33700.0,1621700],["2026-10-02",33900.0,33900.0,32650.0,32750.0,3355500]]}