{"sym":"DDV","index":false,"bars":[["2015-06-10",12600.88,12600.88,9722.9,10267.38,321700],["2015-06-11",10578.52,11045.22,9722.9,10111.82,5133658],["2015-06-12",9722.9,11200.78,9722.9,10034.03,17200],["2015-06-15",9722.9,10111.82,9333.99,9645.12,146100],["2015-06-16",9333.99,9722.9,8789.5,8789.5,52000],["2015-06-17",8245.02,9489.55,8245.02,8711.72,180141],["2015-06-18",8867.29,9333.99,8867.29,9333.99,6748],["2015-06-19",9256.2,9256.2,9256.2,9256.2,100],["2015-06-22",9333.99,9333.99,8556.15,8711.72,454500],["2015-06-23",8789.5,9100.64,8789.5,9100.64,8000],["2015-06-24",9178.42,9256.2,8556.15,8556.15,15900],["2015-06-25",8867.29,8867.29,8556.15,8556.15,2300],["2015-06-26",9100.64,9411.77,8245.02,8945.07,1481000],["2015-06-29",9178.42,9956.25,9178.42,9878.47,1062900],["2015-06-30",9956.25,9956.25,9489.55,9645.12,2060741],["2015-07-01",9722.9,9878.47,8867.29,9489.55,6172578],["2015-07-02",9489.55,9489.55,9100.64,9333.99,7300],["2015-07-03",9333.99,9333.99,8945.07,9100.64,2072810],["2015-07-06",9100.64,9178.42,8789.5,8789.5,21100],["2015-07-07",9100.64,9567.34,8945.07,9256.2,784300],["2015-07-08",9178.42,9333.99,8945.07,9256.2,51600],["2015-07-09",9022.85,9256.2,8556.15,8556.15,37400],["2015-07-10",9022.85,9333.99,8867.29,9333.99,8000],["2015-07-13",9878.47,9878.47,9800.69,9800.69,1100],["2015-07-14",9333.99,9333.99,8945.07,9100.64,13500],["2015-07-15",8789.5,9100.64,8556.15,9100.64,3600],["2015-07-16",8945.07,9333.99,8945.07,8945.07,300500],["2015-07-17",8789.5,9333.99,8556.15,8556.15,590500],["2015-07-20",9022.85,9333.99,8400.59,9100.64,1177900],["2015-07-21",8556.15,8556.15,8556.15,8556.15,1600],["2015-07-22",8556.15,9100.64,8322.8,8556.15,1265700],["2015-07-23",7933.89,9333.99,7933.89,8556.15,897300],["2015-07-24",8556.15,8556.15,8556.15,8556.15,6600],["2015-07-27",8167.24,9022.85,8167.24,9022.85,1400],["2015-07-28",9100.64,9100.64,8945.07,8945.07,400],["2015-07-29",8556.15,9333.99,8556.15,8867.29,908600],["2015-07-30",8556.15,8556.15,8556.15,8556.15,30000],["2015-07-31",8945.07,8945.07,7467.19,8867.29,4100],["2015-08-03",8789.5,8789.5,8789.5,8789.5,100],["2015-08-04",9256.2,9256.2,9256.2,9256.2,100],["2015-08-05",9333.99,9722.9,9333.99,9722.9,3100],["2015-08-06",9722.9,9722.9,9722.9,9722.9,2000],["2015-08-07",11123.0,11123.0,8478.37,8478.37,10500],["2015-08-10",8556.15,10111.82,8556.15,8789.5,1550900],["2015-08-11",9722.9,9722.9,9722.9,9722.9,100],["2015-08-12",8400.59,8867.29,8322.8,8867.29,7400],["2015-08-13",8945.07,9722.9,8945.07,8945.07,100100],["2015-08-14",8556.15,8945.07,8556.15,8945.07,700],["2015-08-17",8167.24,8167.24,7856.1,7856.1,3500],["2015-08-18",8945.07,8945.07,8945.07,8945.07,4100],["2015-08-19",9722.9,9722.9,9722.9,9722.9,110],["2015-08-20",8478.37,8789.5,8322.8,8789.5,7300],["2015-08-21",8867.29,8867.29,8867.29,8867.29,100],["2015-08-24",8867.29,8867.29,8867.29,8867.29,0],["2015-08-25",8867.29,8867.29,8867.29,8867.29,0],["2015-08-26",7544.97,8556.15,7544.97,8556.15,7000],["2015-08-27",8400.59,8400.59,8167.24,8400.59,1000],["2015-08-28",9411.77,9567.34,9411.77,9411.77,100100],["2015-08-31",9411.77,9411.77,9411.77,9411.77,0],["2015-09-01",9722.9,9722.9,8556.15,9645.12,264200],["2015-09-03",9722.9,9722.9,9100.64,9100.64,1000],["2015-09-04",9411.77,9411.77,9411.77,9411.77,0],["2015-09-07",9411.77,9411.77,9411.77,9411.77,0],["2015-09-08",8556.15,9256.2,8011.67,9256.2,10500],["2015-09-09",9722.9,9722.9,7856.1,9100.64,19100],["2015-09-10",9178.42,9178.42,8167.24,9022.85,2300],["2015-09-11",10422.95,10422.95,8556.15,9022.85,6800],["2015-09-14",9489.55,9722.9,8322.8,8556.15,10500],["2015-09-15",9100.64,9100.64,8556.15,8556.15,2000],["2015-09-16",7856.1,7856.1,7856.1,7856.1,7400],["2015-09-17",8400.59,8945.07,6767.14,8945.07,8400],["2015-09-18",7778.32,8945.07,7778.32,8945.07,11100],["2015-09-21",7856.1,8711.72,7856.1,8711.72,5085100],["2015-09-22",8556.15,8556.15,8011.67,8245.02,5005400],["2015-09-23",7856.1,8556.15,7856.1,8478.37,1000],["2015-09-24",7856.1,7856.1,7778.32,7778.32,5900],["2015-09-25",7778.32,7778.32,7778.32,7778.32,5000],["2015-09-28",8478.37,8633.94,8478.37,8633.94,2800],["2015-09-29",8478.37,9722.9,8478.37,8789.5,18600],["2015-09-30",9722.9,9878.47,8556.15,8556.15,153200],["2015-10-01",9800.69,9800.69,9800.69,9800.69,13500],["2015-10-02",9800.69,9800.69,9800.69,9800.69,0],["2015-10-05",8400.59,8400.59,8400.59,8400.59,100],["2015-10-06",8867.29,8945.07,8478.37,8478.37,1100],["2015-10-07",8789.5,8789.5,8789.5,8789.5,1500],["2015-10-08",9333.99,9333.99,9333.99,9333.99,3000],["2015-10-09",9256.2,9256.2,7933.89,7933.89,19300],["2015-10-12",8400.59,9333.99,8400.59,8400.59,4969810],["2015-10-13",7778.32,8400.59,7778.32,8400.59,5500],["2015-10-14",7778.32,7778.32,7778.32,7778.32,300],["2015-10-15",8400.59,8711.72,8400.59,8711.72,6000],["2015-10-16",7778.32,8478.37,7778.32,8478.37,6900],["2015-10-19",8167.24,8556.15,8167.24,8556.15,3900],["2015-10-20",8478.37,8478.37,8011.67,8478.37,413000],["2015-10-21",7778.32,7778.32,7778.32,7778.32,5500],["2015-10-22",7778.32,7778.32,7778.32,7778.32,0],["2015-10-23",7778.32,7778.32,7778.32,7778.32,2000],["2015-10-26",7778.32,8556.15,7778.32,8556.15,800],["2015-10-27",8478.37,8478.37,8400.59,8400.59,1400],["2015-10-28",8167.24,8167.24,8167.24,8167.24,3000],["2015-10-29",7778.32,7933.89,7778.32,7856.1,37500],["2015-10-30",7700.54,7700.54,7622.76,7622.76,2700],["2015-11-02",7622.76,7622.76,7622.76,7622.76,2100],["2015-11-03",7622.76,7622.76,7622.76,7622.76,3000],["2015-11-04",8167.24,8400.59,7389.41,8400.59,1000],["2015-11-05",8400.59,8400.59,8400.59,8400.59,0],["2015-11-06",8089.45,8089.45,7778.32,7778.32,6000],["2015-11-09",7856.1,7856.1,7856.1,7856.1,0],["2015-11-10",8400.59,8400.59,7933.89,8322.8,1700],["2015-11-11",8167.24,8167.24,7778.32,7778.32,1900],["2015-11-12",8089.45,8089.45,8089.45,8089.45,100],["2015-11-13",7778.32,8011.67,7078.27,7933.89,1700],["2015-11-16",8400.59,8478.37,7778.32,7778.32,14100],["2015-11-17",8400.59,8400.59,7933.89,7933.89,600],["2015-11-18",7233.84,7544.97,7156.06,7311.62,4900],["2015-11-19",7778.32,7778.32,7078.27,7078.27,17800],["2015-11-20",7778.32,7778.32,7778.32,7778.32,100],["2015-11-23",7544.97,7778.32,7389.41,7778.32,12500],["2015-11-24",7700.54,7778.32,7311.62,7311.62,23700],["2015-11-25",7467.19,7467.19,7000.49,7000.49,75900],["2015-11-26",7778.32,8167.24,7311.62,7933.89,34100],["2015-11-27",8089.45,9100.64,8089.45,8478.37,50400],["2015-11-30",7544.97,7544.97,7544.97,7544.97,30400],["2015-12-01",7933.89,8478.37,7933.89,8478.37,7000],["2015-12-02",8245.02,8711.72,7544.97,8711.72,5059],["2015-12-03",8478.37,8478.37,8478.37,8478.37,0],["2015-12-04",8556.15,9333.99,8167.24,8167.24,25500],["2015-12-07",9178.42,9178.42,9178.42,9178.42,0],["2015-12-08",9178.42,9178.42,9178.42,9178.42,59],["2015-12-09",9178.42,9178.42,9178.42,9178.42,0],["2015-12-10",8556.15,8945.07,7856.1,8945.07,20800],["2015-12-11",8711.72,8711.72,8711.72,8711.72,500],["2015-12-14",7856.1,7856.1,7856.1,7856.1,2500],["2015-12-15",7856.1,7856.1,7856.1,7856.1,0],["2015-12-16",7544.97,8167.24,7544.97,8167.24,1100],["2015-12-17",8478.37,9256.2,8089.45,8089.45,11600],["2015-12-18",8945.07,9256.2,8245.02,8245.02,3000],["2015-12-21",8867.29,8867.29,8867.29,8867.29,0],["2015-12-22",8011.67,8011.67,7778.32,7778.32,11000],["2015-12-23",8633.94,9022.85,8245.02,8245.02,52100],["2015-12-24",8478.37,8478.37,7856.1,8478.37,405300],["2015-12-25",8478.37,8478.37,8400.59,8478.37,10100],["2015-12-28",8478.37,8478.37,8478.37,8478.37,4200],["2015-12-29",9645.12,9645.12,8556.15,8556.15,72300],["2015-12-30",10111.82,10500.73,8556.15,8633.94,74500],["2015-12-31",8556.15,10189.6,8556.15,10189.6,1371500],["2016-01-04",8556.15,8556.15,8556.15,8556.15,2700],["2016-01-05",8556.15,8556.15,8556.15,8556.15,0],["2016-01-06",8556.15,8556.15,8478.37,8478.37,1900],["2016-01-07",7778.32,7778.32,7778.32,7778.32,1000],["2016-01-08",7389.41,7389.41,7389.41,7389.41,1700],["2016-01-11",8322.8,8322.8,8322.8,8322.8,100],["2016-01-12",8478.37,8478.37,8478.37,8478.37,100],["2016-01-13",8089.45,8089.45,8089.45,8089.45,7600],["2016-01-14",8089.45,8089.45,8089.45,8089.45,0],["2016-01-15",8089.45,8089.45,8089.45,8089.45,100],["2016-01-18",8089.45,8089.45,8089.45,8089.45,0],["2016-01-19",7700.54,7856.1,7700.54,7856.1,11400],["2016-01-20",7700.54,7700.54,7700.54,7700.54,0],["2016-01-21",7700.54,7700.54,7700.54,7700.54,200],["2016-01-22",7389.41,7389.41,7389.41,7389.41,10000],["2016-01-25",8167.24,8167.24,8167.24,8167.24,5000],["2016-01-26",7389.41,7389.41,7389.41,7389.41,7000],["2016-01-27",7389.41,7389.41,7389.41,7389.41,0],["2016-01-28",8400.59,8400.59,6378.22,6456.01,5000],["2016-01-29",7389.41,7389.41,7389.41,7389.41,10200],["2016-02-01",7700.54,7700.54,7700.54,7700.54,100],["2016-02-02",8711.72,8711.72,8711.72,8711.72,4800],["2016-02-03",9022.85,9100.64,9022.85,9100.64,400200],["2016-02-04",7778.32,8711.72,7778.32,8711.72,3800],["2016-02-05",8711.72,8711.72,8711.72,8711.72,100],["2016-02-15",8711.72,8711.72,8711.72,8711.72,0],["2016-02-16",7467.19,7467.19,7467.19,7467.19,500],["2016-02-17",6456.01,6456.01,6456.01,6456.01,4800],["2016-02-18",7389.41,7389.41,7389.41,7389.41,100],["2016-02-19",7389.41,7389.41,7389.41,7389.41,0],["2016-02-22",7778.32,7778.32,7778.32,7778.32,200],["2016-02-23",7778.32,7778.32,7778.32,7778.32,0],["2016-02-24",7467.19,7467.19,7467.19,7467.19,4700],["2016-02-25",7467.19,8245.02,7467.19,8167.24,397400],["2016-02-26",8167.24,8167.24,8167.24,8167.24,400],["2016-02-29",7156.06,8167.24,7156.06,8167.24,1200],["2016-03-01",7233.84,7233.84,7233.84,7233.84,500],["2016-03-02",8011.67,8089.45,8011.67,8089.45,2000],["2016-03-03",8011.67,8011.67,8011.67,8011.67,0],["2016-03-04",8011.67,8011.67,8011.67,8011.67,17500],["2016-03-07",8011.67,8011.67,8011.67,8011.67,0],["2016-03-08",8011.67,8011.67,6922.71,6922.71,2100],["2016-03-09",7000.49,7000.49,7000.49,7000.49,0],["2016-03-10",7856.1,7856.1,7856.1,7856.1,100],["2016-03-11",7856.1,7856.1,7856.1,7856.1,500],["2016-03-14",7856.1,7856.1,7856.1,7856.1,0],["2016-03-15",7778.32,7778.32,7778.32,7778.32,100],["2016-03-16",7544.97,7544.97,7544.97,7544.97,1000],["2016-03-17",7544.97,7544.97,7544.97,7544.97,0],["2016-03-18",7544.97,7544.97,7544.97,7544.97,0],["2016-03-21",7544.97,7544.97,7544.97,7544.97,0],["2016-03-22",8478.37,8556.15,8167.24,8167.24,5600],["2016-03-23",7778.32,7778.32,7778.32,7778.32,1000],["2016-03-24",7778.32,7778.32,7778.32,7778.32,1000],["2016-03-25",8089.45,8089.45,8011.67,8011.67,18200],["2016-03-28",8011.67,9256.2,7000.49,9256.2,291700],["2016-03-29",10267.38,10267.38,10267.38,10267.38,378800],["2016-03-30",11745.27,11745.27,11667.48,11667.48,783380],["2016-03-31",11745.27,13223.15,10811.87,10967.43,89700],["2016-04-01",10500.73,10656.3,9567.34,9567.34,179000],["2016-04-04",9800.69,10267.38,8789.5,8789.5,366700],["2016-04-05",8556.15,8556.15,7544.97,8556.15,271500],["2016-04-06",8556.15,8633.94,8556.15,8633.94,444500],["2016-04-07",9878.47,9878.47,8867.29,9800.69,142380],["2016-04-08",9800.69,10111.82,8945.07,9100.64,163000],["2016-04-11",9256.2,9722.9,8789.5,9645.12,221050],["2016-04-12",10111.82,10578.52,10111.82,10578.52,696600],["2016-04-13",11900.83,11978.62,10267.38,10267.38,552700],["2016-04-14",10189.6,10889.65,9645.12,9645.12,653510],["2016-04-15",8945.07,9567.34,8556.15,8945.07,1722800],["2016-04-19",7778.32,8245.02,7622.76,8089.45,808230],["2016-04-20",8089.45,8556.15,7856.1,8011.67,207318],["2016-04-21",8089.45,8167.24,7622.76,7856.1,209830],["2016-04-22",7700.54,7778.32,7467.19,7700.54,198200],["2016-04-25",7700.54,7856.1,7389.41,7622.76,205758],["2016-04-26",7544.97,7544.97,7311.62,7467.19,75800],["2016-04-27",7389.41,7389.41,6844.92,7000.49,1166300],["2016-04-28",6844.92,7467.19,6844.92,7078.27,286780],["2016-04-29",7311.62,8089.45,7156.06,8089.45,507130],["2016-05-04",8245.02,8322.8,7622.76,7700.54,4457810],["2016-05-05",7778.32,7778.32,7311.62,7389.41,80900],["2016-05-06",7311.62,7389.41,6922.71,7311.62,111800],["2016-05-09",6922.71,7544.97,6922.71,7156.06,70400],["2016-05-10",7156.06,7233.84,7000.49,7000.49,31010],["2016-05-11",7156.06,7156.06,7000.49,7156.06,67400],["2016-05-12",7078.27,7078.27,6922.71,7000.49,35900],["2016-05-13",7000.49,7389.41,7000.49,7233.84,105200],["2016-05-16",7311.62,7311.62,7000.49,7078.27,37800],["2016-05-17",7078.27,7078.27,7000.49,7000.49,55000],["2016-05-18",6922.71,7933.89,6844.92,7156.06,94900],["2016-05-19",7000.49,7156.06,6922.71,7156.06,18900],["2016-05-20",6922.71,7078.27,6844.92,6844.92,13000],["2016-05-23",6922.71,7000.49,6844.92,6922.71,40400],["2016-05-24",6922.71,7000.49,6844.92,7000.49,13000],["2016-05-25",6922.71,7000.49,6767.14,6767.14,9030],["2016-05-26",6378.22,6844.92,6222.66,6767.14,657100],["2016-05-27",6611.57,6611.57,6611.57,6611.57,6200],["2016-05-30",6378.22,6611.57,6222.66,6533.79,54500],["2016-05-31",6456.01,6456.01,6300.44,6378.22,43100],["2016-06-01",6300.44,6378.22,6222.66,6222.66,76450],["2016-06-02",6067.09,7000.49,6067.09,6378.22,56400],["2016-06-03",6456.01,6533.79,6378.22,6378.22,22800],["2016-06-06",6378.22,6456.01,6222.66,6222.66,299900],["2016-06-07",6222.66,6456.01,6144.87,6456.01,18100],["2016-06-08",6378.22,6456.01,6300.44,6378.22,555300],["2016-06-09",6456.01,6456.01,6300.44,6300.44,38000],["2016-06-10",6378.22,6611.57,6378.22,6378.22,41100],["2016-06-13",6222.66,6456.01,6222.66,6300.44,19800],["2016-06-14",6300.44,6611.57,6222.66,6300.44,19628],["2016-06-15",6378.22,6611.57,6300.44,6456.01,31600],["2016-06-16",6456.01,7233.84,6456.01,7000.49,126500],["2016-06-17",7311.62,7544.97,6922.71,7000.49,114610],["2016-06-20",7311.62,7389.41,7000.49,7000.49,118600],["2016-06-21",7000.49,7156.06,6922.71,7078.27,13400],["2016-06-22",6922.71,7078.27,6611.57,6611.57,91800],["2016-06-23",6767.14,6767.14,6533.79,6689.36,77610],["2016-06-24",6611.57,7078.27,5911.52,6222.66,697700],["2016-06-27",6689.36,6689.36,5833.74,6222.66,36200],["2016-06-28",6067.09,6767.14,5989.31,6689.36,185510],["2016-06-29",6767.14,7311.62,6689.36,7000.49,338320],["2016-06-30",7156.06,7467.19,6611.57,7389.41,2626000],["2016-07-01",6611.57,7000.49,6533.79,6533.79,65200],["2016-07-04",6611.57,6611.57,6222.66,6222.66,100620],["2016-07-05",6378.22,6378.22,6222.66,6300.44,26210],["2016-07-06",6222.66,6611.57,6222.66,6222.66,9410],["2016-07-07",6300.44,6378.22,6222.66,6378.22,59100],["2016-07-08",6300.44,6533.79,6222.66,6222.66,81100],["2016-07-11",6222.66,6222.66,6067.09,6067.09,39650],["2016-07-12",6067.09,6222.66,6067.09,6144.87,633300],["2016-07-13",6144.87,6222.66,6067.09,6144.87,2537300],["2016-07-14",6144.87,6144.87,5833.74,5833.74,44300],["2016-07-15",5833.74,5911.52,5444.83,5755.96,98000],["2016-07-18",5755.96,5989.31,5755.96,5911.52,45500],["2016-07-19",5755.96,5833.74,5678.17,5678.17,24000],["2016-07-20",5911.52,5911.52,5600.39,5833.74,25200],["2016-07-21",5833.74,5833.74,5600.39,5600.39,14400],["2016-07-22",5600.39,5600.39,5444.83,5522.61,28300],["2016-07-25",5989.31,5989.31,5600.39,5678.17,7100],["2016-07-26",5911.52,5911.52,5444.83,5600.39,27600],["2016-07-27",5600.39,5600.39,4822.56,4822.56,211200],["2016-07-28",4278.08,4278.08,4278.08,4278.08,81700],["2016-07-29",4044.73,4200.29,3655.81,3889.16,49700],["2016-08-01",3655.81,3889.16,3344.68,3500.24,68300],["2016-08-02",3266.9,3344.68,3033.55,3111.33,71800],["2016-08-03",3033.55,3578.03,3033.55,3578.03,62700],["2016-08-04",3889.16,3889.16,3889.16,3889.16,48300],["2016-08-05",4433.64,4433.64,4200.29,4433.64,161100],["2016-08-08",4900.34,4978.13,4355.86,4589.21,56110],["2016-08-09",5055.91,5055.91,4433.64,4589.21,996310],["2016-08-10",4666.99,4744.78,4355.86,4589.21,385300],["2016-08-11",4511.43,4666.99,4278.08,4433.64,36300],["2016-08-12",4666.99,4666.99,4278.08,4355.86,59100],["2016-08-15",4978.13,4978.13,4355.86,4433.64,38300],["2016-08-16",5055.91,5055.91,4355.86,4433.64,25000],["2016-08-17",4666.99,4978.13,4355.86,4355.86,58600],["2016-08-18",4511.43,4666.99,4511.43,4589.21,40500],["2016-08-19",4589.21,4589.21,4511.43,4589.21,34500],["2016-08-22",4589.21,4978.13,4589.21,4744.78,52400],["2016-08-23",4744.78,4900.34,4744.78,4900.34,53900],["2016-08-24",4978.13,4978.13,4744.78,4822.56,67600],["2016-08-25",4900.34,5055.91,4900.34,5055.91,35800],["2016-08-26",4900.34,4978.13,4744.78,4978.13,126800],["2016-08-29",4900.34,4900.34,4822.56,4822.56,24500],["2016-08-30",4666.99,4744.78,4666.99,4744.78,10620],["2016-08-31",5055.91,5055.91,4822.56,4900.34,47800],["2016-09-01",4900.34,5133.69,4900.34,5055.91,55500],["2016-09-05",5055.91,5289.26,4744.78,5211.48,68400],["2016-09-06",5133.69,5833.74,5133.69,5833.74,179310],["2016-09-07",6144.87,6300.44,5911.52,5911.52,131910],["2016-09-08",6533.79,6533.79,6144.87,6144.87,171800],["2016-09-09",5833.74,6067.09,5522.61,6067.09,68100],["2016-09-12",5678.17,6222.66,5678.17,5833.74,16410],["2016-09-13",5989.31,6144.87,5678.17,5678.17,60600],["2016-09-14",5522.61,5522.61,5522.61,5522.61,100],["2016-09-15",6067.09,6067.09,5833.74,5833.74,42550],["2016-09-16",6144.87,6222.66,5678.17,5678.17,27310],["2016-09-19",6144.87,6533.79,5678.17,5678.17,81300],["2016-09-20",5833.74,6144.87,5833.74,6144.87,81200],["2016-09-21",6222.66,6300.44,6067.09,6067.09,52800],["2016-09-22",6144.87,6144.87,5833.74,6067.09,48600],["2016-09-23",6144.87,6144.87,5755.96,5833.74,74500],["2016-09-26",6300.44,6456.01,5833.74,5833.74,578000],["2016-09-27",6222.66,6300.44,5600.39,5833.74,524160],["2016-09-28",6144.87,6144.87,5833.74,5833.74,21440],["2016-09-29",6222.66,6844.92,5833.74,6144.87,448000],["2016-09-30",6922.71,7389.41,6300.44,6533.79,3325700],["2016-10-03",6201.92,6201.92,6122.4,6122.4,60600],["2016-10-04",5565.82,5565.82,5565.82,5565.82,1100],["2016-10-05",4770.7,5883.87,4770.7,5883.87,6400],["2016-10-06",4770.7,5486.31,4770.7,5486.31,610],["2016-10-07",5088.75,5406.8,5088.75,5406.8,1100],["2016-10-10",5088.75,5088.75,5088.75,5088.75,1200],["2016-10-11",5565.82,5565.82,5565.82,5565.82,100],["2016-10-12",5645.33,5645.33,5645.33,5645.33,100],["2016-10-13",5645.33,5645.33,5645.33,5645.33,0],["2016-10-14",6360.94,6360.94,5009.24,5883.87,2100],["2016-10-17",5963.38,5963.38,4929.73,4929.73,400],["2016-10-18",5009.24,5009.24,5009.24,5009.24,2000],["2016-10-19",4452.66,4452.66,4373.15,4373.15,15000],["2016-10-20",4373.15,4929.73,4373.15,4373.15,8500],["2016-10-21",5168.26,5168.26,4373.15,4373.15,8600],["2016-10-24",4770.7,4770.7,4770.7,4770.7,500],["2016-10-25",4373.15,4770.7,4373.15,4373.15,33900],["2016-10-26",4611.68,4611.68,4611.68,4611.68,10000],["2016-10-27",4770.7,4770.7,4532.17,4532.17,2400],["2016-10-28",4373.15,4452.66,4373.15,4373.15,27000],["2016-10-31",4770.7,4770.7,4532.17,4532.17,1000],["2016-11-01",4452.66,4452.66,4373.15,4373.15,5100],["2016-11-02",4373.15,4452.66,4373.15,4452.66,11000],["2016-11-03",4055.1,4055.1,4055.1,4055.1,100],["2016-11-04",4373.15,4373.15,4214.12,4214.12,8400],["2016-11-07",4373.15,4373.15,4293.63,4293.63,1000],["2016-11-08",4293.63,4293.63,4293.63,4293.63,9500],["2016-11-09",4293.63,4293.63,4293.63,4293.63,0],["2016-11-10",4293.63,4293.63,4293.63,4293.63,5000],["2016-11-11",4373.15,4373.15,4293.63,4293.63,1200],["2016-11-14",4373.15,4373.15,4373.15,4373.15,0],["2016-11-15",4452.66,4452.66,4214.12,4214.12,7000],["2016-11-16",4373.15,4452.66,4373.15,4373.15,10700],["2016-11-17",4373.15,4452.66,4373.15,4373.15,23900],["2016-11-18",4452.66,4452.66,4293.63,4452.66,34500],["2016-11-21",4532.17,5009.24,4452.66,5009.24,144300],["2016-11-22",4611.68,4611.68,4611.68,4611.68,0],["2016-11-23",4611.68,4611.68,4611.68,4611.68,100],["2016-11-24",4611.68,4611.68,4611.68,4611.68,4700],["2016-11-25",4373.15,4373.15,4373.15,4373.15,1000],["2016-11-28",4293.63,4452.66,4293.63,4452.66,253000],["2016-11-29",4452.66,4452.66,4452.66,4452.66,0],["2016-11-30",4452.66,4452.66,4452.66,4452.66,0],["2016-12-01",4452.66,4452.66,4452.66,4452.66,1500400],["2016-12-02",4452.66,4452.66,4293.63,4452.66,3300],["2016-12-05",4929.73,4929.73,4929.73,4929.73,100],["2016-12-06",4293.63,4373.15,4214.12,4214.12,20100],["2016-12-07",4691.19,4691.19,4691.19,4691.19,3300],["2016-12-08",4770.7,5009.24,4770.7,5009.24,300],["2016-12-09",5168.26,5168.26,4373.15,5009.24,400],["2016-12-12",4452.66,4452.66,4452.66,4452.66,500],["2016-12-13",4373.15,4452.66,4373.15,4452.66,2100],["2016-12-14",4373.15,4373.15,4373.15,4373.15,600],["2016-12-15",4373.15,4373.15,4373.15,4373.15,56500],["2016-12-16",4929.73,4929.73,4452.66,4452.66,2200],["2016-12-19",4532.17,4611.68,4532.17,4611.68,4600],["2016-12-20",4611.68,4611.68,4293.63,4373.15,60100],["2016-12-21",5088.75,5088.75,5088.75,5088.75,3000],["2016-12-22",4452.66,5009.24,4452.66,5009.24,900],["2016-12-23",3975.59,4373.15,3975.59,4373.15,5000],["2016-12-26",4373.15,4373.15,4293.63,4293.63,1000],["2016-12-27",4532.17,4532.17,3975.59,3975.59,7900],["2016-12-28",4532.17,4611.68,3975.59,3975.59,76700],["2016-12-29",5168.26,5168.26,4055.1,4770.7,60800],["2016-12-30",4691.19,5883.87,4452.66,5565.82,3083400],["2017-01-03",4929.73,4929.73,4929.73,4929.73,20000],["2017-01-04",4214.12,4532.17,4214.12,4532.17,2100],["2017-01-05",3975.59,4691.19,3975.59,4691.19,200],["2017-01-06",4929.73,4929.73,4134.61,4134.61,200],["2017-01-09",4770.7,4770.7,4770.7,4770.7,100],["2017-01-10",4452.66,4691.19,4452.66,4452.66,7500],["2017-01-11",4770.7,4770.7,4770.7,4770.7,100],["2017-01-12",4770.7,4770.7,4452.66,4452.66,3300],["2017-01-13",4770.7,4770.7,4770.7,4770.7,1400],["2017-01-16",4770.7,4770.7,4770.7,4770.7,3600],["2017-01-17",4770.7,4770.7,4532.17,4532.17,8000],["2017-01-18",4611.68,4611.68,4611.68,4611.68,0],["2017-01-19",4611.68,4611.68,4611.68,4611.68,100],["2017-01-20",4452.66,4611.68,4373.15,4373.15,30400],["2017-01-23",4532.17,4532.17,4532.17,4532.17,8000],["2017-01-24",4691.19,4691.19,4532.17,4611.68,3000],["2017-01-25",4770.7,4850.22,4611.68,4611.68,1100],["2017-02-02",4850.22,4850.22,4850.22,4850.22,0],["2017-02-03",4850.22,4850.22,4850.22,4850.22,100],["2017-02-06",4532.17,4691.19,4452.66,4691.19,2500],["2017-02-07",4452.66,4452.66,4452.66,4452.66,1300],["2017-02-08",4611.68,4691.19,4611.68,4691.19,14100],["2017-02-09",4691.19,4691.19,4691.19,4691.19,0],["2017-02-10",4611.68,4611.68,4611.68,4611.68,2100],["2017-02-13",4611.68,4611.68,4611.68,4611.68,0],["2017-02-14",4850.22,4850.22,4850.22,4850.22,100],["2017-02-15",4850.22,4850.22,4850.22,4850.22,300],["2017-02-16",5088.75,5088.75,5088.75,5088.75,400],["2017-02-17",5088.75,5168.26,5088.75,5168.26,2000],["2017-02-20",4373.15,4373.15,4373.15,4373.15,100],["2017-02-21",4373.15,4373.15,4373.15,4373.15,0],["2017-02-22",4770.7,4770.7,4770.7,4770.7,100],["2017-02-23",4770.7,4770.7,4770.7,4770.7,0],["2017-02-24",4134.61,4770.7,4134.61,4770.7,300],["2017-02-27",4770.7,4770.7,4770.7,4770.7,254200],["2017-02-28",5486.31,5486.31,4770.7,5168.26,14300],["2017-03-01",5168.26,5327.29,5168.26,5168.26,4800],["2017-03-02",5963.38,5963.38,5327.29,5486.31,600],["2017-03-03",5088.75,5088.75,5088.75,5088.75,2000],["2017-03-06",5088.75,5327.29,5088.75,5327.29,9600],["2017-03-07",5168.26,5486.31,5168.26,5486.31,12700],["2017-03-08",5168.26,5168.26,5168.26,5168.26,1400],["2017-03-09",5168.26,5168.26,5168.26,5168.26,500],["2017-03-10",5168.26,5486.31,5168.26,5486.31,2300],["2017-03-13",5247.77,5486.31,5247.77,5486.31,14200],["2017-03-14",5247.77,5406.8,5247.77,5406.8,7600],["2017-03-15",5327.29,5327.29,5327.29,5327.29,6700],["2017-03-16",5327.29,5327.29,5327.29,5327.29,0],["2017-03-17",5406.8,5406.8,5406.8,5406.8,100],["2017-03-20",5168.26,5247.77,5168.26,5247.77,6000],["2017-03-21",5168.26,5168.26,5168.26,5168.26,8600],["2017-03-22",5406.8,5406.8,5247.77,5247.77,2100],["2017-03-23",5327.29,5327.29,5168.26,5168.26,10700],["2017-03-24",5247.77,5247.77,5168.26,5168.26,6400],["2017-03-27",4770.7,4770.7,4770.7,4770.7,9500],["2017-03-28",5486.31,5486.31,5486.31,5486.31,200],["2017-03-29",5486.31,6122.4,5486.31,5565.82,23200],["2017-03-30",6042.89,6042.89,6042.89,6042.89,7000000],["2017-03-31",6360.94,6360.94,5247.77,5247.77,42500],["2017-04-03",5486.31,5565.82,5486.31,5565.82,400],["2017-04-04",5168.26,5168.26,5168.26,5168.26,1700],["2017-04-05",5168.26,5168.26,5168.26,5168.26,400],["2017-04-07",5168.26,5168.26,5168.26,5168.26,0],["2017-04-10",5565.82,5565.82,5565.82,5565.82,100],["2017-04-11",4929.73,4929.73,4850.22,4850.22,5000],["2017-04-12",5168.26,5168.26,4770.7,4770.7,2800],["2017-04-13",4373.15,4373.15,4293.63,4293.63,8100],["2017-04-14",4293.63,4293.63,4293.63,4293.63,0],["2017-04-17",4293.63,4293.63,4293.63,4293.63,0],["2017-04-18",4293.63,4293.63,4293.63,4293.63,0],["2017-04-19",4770.7,4770.7,4770.7,4770.7,900],["2017-04-20",5486.31,5486.31,5486.31,5486.31,100],["2017-04-21",5486.31,5486.31,5486.31,5486.31,0],["2017-04-24",6281.43,6281.43,5406.8,5406.8,200],["2017-04-25",5883.87,5883.87,5883.87,5883.87,0],["2017-04-26",5883.87,5883.87,5883.87,5883.87,0],["2017-04-27",5009.24,5009.24,5009.24,5009.24,15000],["2017-04-28",5565.82,5565.82,5565.82,5565.82,100],["2017-05-03",5009.24,5009.24,5009.24,5009.24,5000],["2017-05-04",5009.24,5009.24,5009.24,5009.24,10100],["2017-05-05",5009.24,5009.24,5009.24,5009.24,12300],["2017-05-08",5009.24,5088.75,5009.24,5088.75,3000],["2017-05-09",5168.26,5247.77,5088.75,5088.75,4100],["2017-05-10",5168.26,5247.77,5168.26,5247.77,2400],["2017-05-11",5327.29,5327.29,5327.29,5327.29,5000],["2017-05-12",5406.8,5406.8,5009.24,5009.24,25500],["2017-05-15",5088.75,5088.75,5088.75,5088.75,0],["2017-05-16",5088.75,5088.75,5088.75,5088.75,4000],["2017-05-17",5804.36,5804.36,5247.77,5247.77,25400],["2017-05-18",5565.82,6201.92,5565.82,6201.92,14800],["2017-05-19",5883.87,5883.87,5883.87,5883.87,200],["2017-05-22",5565.82,5565.82,5247.77,5247.77,9900],["2017-05-23",5088.75,5088.75,5009.24,5009.24,10300],["2017-05-24",5009.24,5565.82,5009.24,5168.26,1400],["2017-05-25",5009.24,5009.24,5009.24,5009.24,3000],["2017-05-26",5009.24,5009.24,5009.24,5009.24,200],["2017-05-29",5009.24,5009.24,5009.24,5009.24,0],["2017-05-30",4770.7,4850.22,4770.7,4770.7,11500],["2017-05-31",4770.7,4770.7,4770.7,4770.7,0],["2017-06-01",4770.7,4770.7,4770.7,4770.7,0],["2017-06-02",4850.22,4850.22,4850.22,4850.22,2000],["2017-06-05",5565.82,5565.82,5565.82,5565.82,100],["2017-06-06",5168.26,5168.26,5088.75,5168.26,22500],["2017-06-07",5168.26,5565.82,5168.26,5565.82,2800],["2017-06-08",5486.31,5486.31,5486.31,5486.31,500],["2017-06-09",5883.87,5883.87,5168.26,5168.26,700],["2017-06-12",5168.26,5168.26,5168.26,5168.26,5000],["2017-06-13",5168.26,5168.26,5168.26,5168.26,9000],["2017-06-14",5168.26,5168.26,5168.26,5168.26,0],["2017-06-15",5327.29,5327.29,5327.29,5327.29,1300],["2017-06-16",5327.29,5327.29,5327.29,5327.29,700],["2017-06-19",5565.82,5565.82,5565.82,5565.82,100],["2017-06-20",5565.82,5565.82,5565.82,5565.82,0],["2017-06-21",5088.75,5088.75,5088.75,5088.75,500],["2017-06-22",5088.75,5088.75,5088.75,5088.75,5000],["2017-06-23",5009.24,5009.24,5009.24,5009.24,2600],["2017-06-26",5486.31,5486.31,5486.31,5486.31,3400],["2017-06-27",5883.87,5883.87,4929.73,5406.8,5600],["2017-06-28",5645.33,5645.33,5088.75,5168.26,32600],["2017-06-29",5486.31,6440.45,5327.29,6440.45,163100],["2017-06-30",6281.43,6360.94,5804.36,6042.89,319500],["2017-07-03",5963.38,5963.38,5804.36,5804.36,1300],["2017-07-04",5088.75,5088.75,5088.75,5088.75,500],["2017-07-05",5168.26,5168.26,5009.24,5009.24,1900],["2017-07-06",4770.7,4770.7,4532.17,4532.17,16000],["2017-07-07",4532.17,5009.24,4532.17,5009.24,5800],["2017-07-10",4611.68,4611.68,4452.66,4452.66,1400],["2017-07-11",5168.26,5168.26,5168.26,5168.26,500],["2017-07-12",5804.36,5804.36,4691.19,4691.19,500],["2017-07-13",5406.8,5565.82,5406.8,5406.8,30400],["2017-07-14",5247.77,5565.82,5247.77,5406.8,22269],["2017-07-17",5406.8,5963.38,5406.8,5406.8,12300],["2017-07-18",5486.31,5486.31,5486.31,5486.31,11000],["2017-07-19",5565.82,5565.82,5565.82,5565.82,2000],["2017-07-20",5963.38,5963.38,5963.38,5963.38,100],["2017-07-21",5486.31,5486.31,5486.31,5486.31,5000],["2017-07-24",5486.31,5486.31,5486.31,5486.31,0],["2017-07-25",5565.82,5565.82,5565.82,5565.82,1900],["2017-07-26",5406.8,5645.33,5406.8,5565.82,20700],["2017-07-27",4850.22,5724.84,4850.22,5724.84,455540],["2017-07-28",5724.84,5724.84,5565.82,5645.33,900],["2017-07-31",5645.33,5963.38,5247.77,5247.77,24700],["2017-08-01",5883.87,5883.87,5883.87,5883.87,0],["2017-08-02",5009.24,5009.24,5009.24,5009.24,510],["2017-08-03",5565.82,5724.84,5565.82,5724.84,4700],["2017-08-04",5565.82,6360.94,5565.82,6360.94,81000],["2017-08-07",7076.54,7076.54,6281.43,6281.43,63800],["2017-08-08",6360.94,6360.94,6122.4,6201.92,80260],["2017-08-09",6281.43,6519.96,6042.89,6281.43,53910],["2017-08-10",6281.43,6281.43,6281.43,6281.43,0],["2017-08-11",6281.43,6281.43,5804.36,6042.89,15610],["2017-08-14",5963.38,6122.4,5724.84,5804.36,17700],["2017-08-15",5883.87,6042.89,5883.87,6042.89,16200],["2017-08-16",5883.87,5963.38,5883.87,5963.38,29500],["2017-08-17",5963.38,5963.38,5645.33,5645.33,26900],["2017-08-18",5883.87,5883.87,5883.87,5883.87,0],["2017-08-21",5963.38,6042.89,5883.87,5883.87,37100],["2017-08-22",5963.38,5963.38,5963.38,5963.38,5100],["2017-08-23",5724.84,5724.84,5565.82,5565.82,10000],["2017-08-24",5804.36,5804.36,5565.82,5645.33,19300],["2017-08-25",5565.82,5645.33,5406.8,5486.31,9000],["2017-08-28",5406.8,5645.33,5406.8,5486.31,13200],["2017-08-29",5327.29,5406.8,5327.29,5406.8,26800],["2017-08-30",5406.8,5406.8,5168.26,5168.26,59200],["2017-08-31",5247.77,5247.77,5247.77,5247.77,1000],["2017-09-01",5486.31,5565.82,5486.31,5486.31,7300],["2017-09-05",5486.31,5486.31,5406.8,5406.8,38600],["2017-09-06",5406.8,5486.31,5406.8,5406.8,39400],["2017-09-07",5406.8,5406.8,5327.29,5406.8,9100],["2017-09-08",5406.8,5406.8,5406.8,5406.8,10400],["2017-09-11",5406.8,5486.31,5247.77,5247.77,19600],["2017-09-12",5406.8,5645.33,5406.8,5645.33,40300],["2017-09-13",5963.38,6360.94,5565.82,6360.94,259050],["2017-09-14",6758.5,6758.5,6281.43,6281.43,48600],["2017-09-15",6122.4,7315.08,6042.89,6201.92,93700],["2017-09-18",6122.4,6758.5,5963.38,6201.92,59800],["2017-09-19",6042.89,6122.4,5963.38,6042.89,13800],["2017-09-20",5883.87,5883.87,5565.82,5565.82,57600],["2017-09-21",5565.82,5645.33,5327.29,5645.33,45109],["2017-09-22",5406.8,5565.82,5406.8,5565.82,18400],["2017-09-25",5724.84,6201.92,5724.84,5724.84,87700],["2017-09-26",6201.92,6201.92,5565.82,5645.33,68900],["2017-09-27",5645.33,5645.33,5565.82,5565.82,34700],["2017-09-28",5645.33,5804.36,5247.77,5645.33,164100],["2017-09-29",5645.33,6281.43,5645.33,6281.43,478100],["2017-10-02",5645.33,5963.38,5565.82,5565.82,48300],["2017-10-03",5565.82,5724.84,5565.82,5565.82,19500],["2017-10-04",5565.82,5565.82,5327.29,5327.29,35300],["2017-10-05",5486.31,5565.82,5327.29,5327.29,48400],["2017-10-06",5406.8,5406.8,5327.29,5406.8,32700],["2017-10-09",5565.82,5565.82,5406.8,5565.82,66500],["2017-10-10",5565.82,5565.82,5406.8,5565.82,17700],["2017-10-11",5565.82,5565.82,5486.31,5486.31,18100],["2017-10-12",5486.31,5724.84,5486.31,5645.33,1015500],["2017-10-13",5565.82,5883.87,5565.82,5645.33,800900],["2017-10-16",5883.87,5883.87,5565.82,5645.33,157900],["2017-10-17",5645.33,6440.45,5645.33,6440.45,955364],["2017-10-18",6678.99,6917.52,6360.94,6599.47,798800],["2017-10-19",6360.94,7076.54,6360.94,6997.03,1225200],["2017-10-20",6599.47,6917.52,6281.43,6360.94,197000],["2017-10-23",6440.45,6519.96,5645.33,6122.4,386800],["2017-10-24",5645.33,6281.43,5645.33,6201.92,444300],["2017-10-25",6201.92,6599.47,6042.89,6440.45,526526],["2017-10-26",6440.45,6519.96,6122.4,6201.92,159300],["2017-10-27",6201.92,6201.92,5804.36,5804.36,360800],["2017-10-30",5804.36,5804.36,5486.31,5724.84,75500],["2017-10-31",5645.33,5645.33,5645.33,5645.33,34700],["2017-11-01",5645.33,5883.87,5565.82,5804.36,122700],["2017-11-02",5804.36,5883.87,5486.31,5486.31,108700],["2017-11-03",5645.33,5645.33,5565.82,5565.82,981100],["2017-11-06",5645.33,5804.36,5645.33,5724.84,75600],["2017-11-07",5804.36,6042.89,5724.84,5883.87,247100],["2017-11-08",5883.87,6201.92,5486.31,5565.82,622400],["2017-11-09",5883.87,5883.87,5486.31,5486.31,202200],["2017-11-10",5486.31,5486.31,5406.8,5406.8,30406],["2017-11-13",5645.33,5645.33,5486.31,5486.31,67800],["2017-11-14",5486.31,5486.31,5406.8,5486.31,35800],["2017-11-15",5406.8,5486.31,5406.8,5486.31,31200],["2017-11-16",5486.31,5565.82,5406.8,5406.8,740800],["2017-11-17",5486.31,5486.31,5327.29,5406.8,77000],["2017-11-20",5565.82,5565.82,5406.8,5406.8,6600],["2017-11-21",5645.33,5645.33,5327.29,5406.8,61800],["2017-11-22",5486.31,5486.31,5327.29,5406.8,49200],["2017-11-23",5406.8,5406.8,5327.29,5406.8,44700],["2017-11-24",5327.29,5406.8,5247.77,5247.77,38600],["2017-11-27",5327.29,5406.8,5247.77,5406.8,29300],["2017-11-28",5406.8,5486.31,5406.8,5486.31,27600],["2017-11-29",5406.8,5486.31,5406.8,5406.8,28400],["2017-11-30",5406.8,5406.8,5327.29,5406.8,36300],["2017-12-01",5327.29,5327.29,5247.77,5327.29,100600],["2017-12-04",5406.8,5406.8,5247.77,5247.77,101600],["2017-12-05",5247.77,5327.29,5168.26,5327.29,149100],["2017-12-06",5247.77,5327.29,4532.17,5088.75,192700],["2017-12-07",5247.77,5486.31,5247.77,5486.31,132032],["2017-12-08",5406.8,5486.31,5406.8,5486.31,119900],["2017-12-11",5486.31,5486.31,5327.29,5406.8,207500],["2017-12-12",5327.29,5327.29,5247.77,5247.77,136312],["2017-12-13",5247.77,5406.8,5247.77,5327.29,115412],["2017-12-14",5486.31,5486.31,5327.29,5486.31,217300],["2017-12-15",5565.82,5645.33,5565.82,5645.33,89200],["2017-12-18",5565.82,5565.82,5486.31,5486.31,107000],["2017-12-19",5565.82,5565.82,5565.82,5565.82,206032],["2017-12-20",5565.82,5565.82,5486.31,5565.82,107012],["2017-12-21",5486.31,5565.82,5486.31,5486.31,143200],["2017-12-22",5565.82,5963.38,5486.31,5565.82,261732],["2017-12-25",5486.31,5565.82,5486.31,5486.31,100800],["2017-12-26",5486.31,5486.31,5406.8,5406.8,45300],["2017-12-27",5486.31,5486.31,5327.29,5406.8,10600],["2017-12-28",5406.8,5406.8,5406.8,5406.8,9300],["2017-12-29",4850.22,5327.29,4850.22,5327.29,83000],["2018-01-02",5406.8,5406.8,5247.77,5247.77,96900],["2018-01-03",5645.33,5645.33,5327.29,5327.29,23900],["2018-01-04",5247.77,5327.29,5247.77,5247.77,36400],["2018-01-05",5247.77,5247.77,5088.75,5168.26,60800],["2018-01-08",5486.31,5486.31,5327.29,5327.29,30400],["2018-01-09",5406.8,5406.8,5168.26,5406.8,44700],["2018-01-10",5327.29,5327.29,5088.75,5247.77,117000],["2018-01-11",5406.8,5724.84,5406.8,5406.8,280500],["2018-01-12",5406.8,5724.84,5327.29,5724.84,49900],["2018-01-15",5645.33,5963.38,5645.33,5963.38,1545100],["2018-01-16",5963.38,5963.38,5565.82,5565.82,58500],["2018-01-17",5724.84,5804.36,5406.8,5565.82,65100],["2018-01-18",5645.33,5645.33,5406.8,5645.33,20400],["2018-01-19",5565.82,5645.33,5486.31,5565.82,47600],["2018-01-22",5883.87,5883.87,5565.82,5565.82,70700],["2018-01-23",5645.33,5645.33,5486.31,5486.31,427100],["2018-01-24",5486.31,5565.82,5486.31,5565.82,3400],["2018-01-25",5486.31,5486.31,5327.29,5406.8,25800],["2018-01-26",5327.29,5406.8,5327.29,5327.29,79400],["2018-01-29",5327.29,5486.31,5247.77,5406.8,75400],["2018-01-30",5486.31,5486.31,4611.68,5327.29,200900],["2018-01-31",5247.77,5486.31,5247.77,5327.29,29500],["2018-02-01",5247.77,5247.77,5168.26,5247.77,28900],["2018-02-02",5247.77,5247.77,5247.77,5247.77,8000],["2018-02-05",5247.77,5247.77,5009.24,5009.24,24300],["2018-02-06",4532.17,5088.75,4452.66,4452.66,20400],["2018-02-07",5168.26,5168.26,4770.7,4929.73,24200],["2018-02-08",5168.26,5168.26,4929.73,5009.24,11500],["2018-02-09",5009.24,5009.24,5009.24,5009.24,1700],["2018-02-12",5247.77,5247.77,5247.77,5247.77,700],["2018-02-13",5486.31,5486.31,5247.77,5247.77,5100],["2018-02-21",5327.29,5327.29,5088.75,5088.75,7243],["2018-02-22",5247.77,5327.29,5168.26,5327.29,10200],["2018-02-23",5247.77,5247.77,5247.77,5247.77,3000],["2018-02-26",5327.29,5327.29,5168.26,5168.26,21900],["2018-02-27",5327.29,5406.8,5088.75,5168.26,17310],["2018-02-28",5168.26,5327.29,5168.26,5247.77,48333],["2018-03-01",5247.77,5247.77,5247.77,5247.77,14800],["2018-03-02",5327.29,5724.84,5327.29,5486.31,194100],["2018-03-05",5565.82,5565.82,5486.31,5486.31,211200],["2018-03-06",5565.82,6360.94,5565.82,6042.89,361400],["2018-03-07",6201.92,6201.92,5883.87,5963.38,95300],["2018-03-08",5963.38,5963.38,5804.36,5804.36,27500],["2018-03-09",5804.36,5804.36,5406.8,5645.33,124600],["2018-03-12",5645.33,5645.33,5327.29,5486.31,43600],["2018-03-13",5486.31,5486.31,5327.29,5327.29,45600],["2018-03-14",5327.29,5406.8,5247.77,5406.8,41400],["2018-03-15",5406.8,5406.8,5247.77,5247.77,31000],["2018-03-16",5406.8,5486.31,5327.29,5327.29,25900],["2018-03-19",5247.77,5327.29,5247.77,5247.77,25700],["2018-03-20",5327.29,5486.31,5327.29,5406.8,40100],["2018-03-21",5406.8,5486.31,5247.77,5406.8,5593700],["2018-03-22",5645.33,5804.36,5327.29,5406.8,39300],["2018-03-23",5327.29,5406.8,5247.77,5406.8,37400],["2018-03-26",5406.8,5645.33,5406.8,5565.82,35500],["2018-03-27",5486.31,5486.31,5406.8,5486.31,18600],["2018-03-28",5486.31,5486.31,5486.31,5486.31,100],["2018-03-29",5406.8,5406.8,5327.29,5327.29,15500],["2018-03-30",5327.29,5406.8,5247.77,5327.29,22900],["2018-04-02",5327.29,5406.8,5327.29,5327.29,47900],["2018-04-03",5406.8,5486.31,5406.8,5406.8,8900],["2018-04-04",5486.31,5486.31,5406.8,5406.8,5578500],["2018-04-05",5486.31,5486.31,5406.8,5406.8,400],["2018-04-06",5406.8,5406.8,5327.29,5406.8,69200],["2018-04-09",5486.31,5486.31,5247.77,5327.29,79300],["2018-04-10",5327.29,5327.29,5168.26,5247.77,161300],["2018-04-11",5168.26,5247.77,5009.24,5009.24,109500],["2018-04-12",5327.29,5327.29,5009.24,5247.77,1293620],["2018-04-13",5009.24,5088.75,5009.24,5009.24,118400],["2018-04-16",5009.24,5088.75,5009.24,5088.75,34500],["2018-04-17",5168.26,5168.26,5088.75,5088.75,6000],["2018-04-18",5168.26,5247.77,5168.26,5247.77,68500],["2018-04-19",5247.77,5247.77,5168.26,5168.26,38200],["2018-04-20",5406.8,5406.8,5168.26,5168.26,10200],["2018-04-23",5168.26,5168.26,5088.75,5168.26,48500],["2018-04-24",5247.77,5247.77,5009.24,5088.75,26900],["2018-04-26",5088.75,5088.75,4850.22,4850.22,3900],["2018-04-27",5168.26,5168.26,5009.24,5009.24,42100],["2018-05-02",5088.75,5724.84,5009.24,5724.84,84200],["2018-05-03",5088.75,5168.26,5009.24,5168.26,15000],["2018-05-04",5168.26,5168.26,5168.26,5168.26,500],["2018-05-07",5168.26,5327.29,5088.75,5168.26,85900],["2018-05-08",5168.26,5247.77,5009.24,5009.24,295600],["2018-05-09",5088.75,5088.75,5088.75,5088.75,13200],["2018-05-10",5247.77,5247.77,5168.26,5168.26,35200],["2018-05-11",5168.26,5168.26,5168.26,5168.26,25200],["2018-05-14",5247.77,5247.77,5168.26,5168.26,4100],["2018-05-15",5168.26,5168.26,5168.26,5168.26,300],["2018-05-16",5168.26,5247.77,5168.26,5247.77,600],["2018-05-17",5168.26,5168.26,5088.75,5168.26,42500],["2018-05-18",5088.75,5088.75,5088.75,5088.75,9800],["2018-05-21",5247.77,5247.77,5247.77,5247.77,100],["2018-05-22",5247.77,5247.77,5247.77,5247.77,0],["2018-05-23",4770.7,5009.24,4770.7,5009.24,62600],["2018-05-24",5009.24,5088.75,5009.24,5009.24,18900],["2018-05-25",5009.24,5009.24,5009.24,5009.24,30000],["2018-05-28",4293.63,5009.24,4293.63,4611.68,57200],["2018-05-29",4214.12,4770.7,4214.12,4770.7,2200],["2018-05-30",5009.24,5009.24,4770.7,4770.7,9600],["2018-05-31",4850.22,4850.22,4850.22,4850.22,1100],["2018-06-01",5009.24,5009.24,5009.24,5009.24,8300],["2018-06-04",5009.24,5009.24,4770.7,4770.7,1300],["2018-06-05",5009.24,5009.24,5009.24,5009.24,300],["2018-06-06",4770.7,4850.22,4770.7,4770.7,3400],["2018-06-07",5088.75,5088.75,4929.73,4929.73,1100],["2018-06-08",4929.73,4929.73,4929.73,4929.73,6000],["2018-06-11",4850.22,4929.73,4850.22,4929.73,7800],["2018-06-12",4929.73,4929.73,4850.22,4850.22,959700],["2018-06-13",5406.8,5406.8,4770.7,5009.24,31100],["2018-06-14",5009.24,5247.77,5009.24,5088.75,56400],["2018-06-15",5009.24,5009.24,5009.24,5009.24,100],["2018-06-18",5009.24,5009.24,4929.73,4929.73,2300],["2018-06-19",4850.22,4929.73,4850.22,4929.73,800],["2018-06-20",4770.7,4770.7,4770.7,4770.7,313000],["2018-06-21",4850.22,4850.22,4850.22,4850.22,1600],["2018-06-22",4929.73,4929.73,4850.22,4850.22,19100],["2018-06-25",5168.26,5168.26,5009.24,5009.24,1100],["2018-06-26",4929.73,5645.33,4850.22,5645.33,275400],["2018-06-27",5565.82,5565.82,5168.26,5168.26,31000],["2018-06-28",5486.31,5486.31,5168.26,5168.26,18500],["2018-06-29",5168.26,5327.29,5168.26,5327.29,6100],["2018-07-02",5486.31,5883.87,5247.77,5327.29,238100],["2018-07-03",5327.29,5486.31,5327.29,5327.29,25000],["2018-07-04",5168.26,5406.8,5088.75,5406.8,600],["2018-07-05",5088.75,5168.26,5088.75,5088.75,26300],["2018-07-06",5009.24,5088.75,4929.73,5088.75,22700],["2018-07-09",5088.75,5088.75,5088.75,5088.75,700],["2018-07-10",5088.75,5088.75,5088.75,5088.75,0],["2018-07-11",5168.26,5247.77,5088.75,5088.75,30500],["2018-07-12",5168.26,5168.26,5088.75,5168.26,21000],["2018-07-13",5168.26,5168.26,5168.26,5168.26,0],["2018-07-16",5168.26,5168.26,5168.26,5168.26,8100],["2018-07-17",5247.77,5486.31,5247.77,5486.31,61100],["2018-07-18",5486.31,5645.33,5406.8,5645.33,46800],["2018-07-19",5486.31,5565.82,5486.31,5565.82,19200],["2018-07-20",5565.82,5645.33,5565.82,5645.33,15600],["2018-07-23",5804.36,5804.36,5406.8,5724.84,4300],["2018-07-24",5406.8,5645.33,5406.8,5645.33,300],["2018-07-25",5486.31,5486.31,5406.8,5406.8,17000],["2018-07-26",5486.31,5486.31,5486.31,5486.31,6600],["2018-07-27",5486.31,5804.36,5486.31,5804.36,118100],["2018-07-30",5645.33,5724.84,5645.33,5724.84,24600],["2018-07-31",5724.84,5804.36,5724.84,5724.84,71000],["2018-08-01",5804.36,5804.36,5804.36,5804.36,18700],["2018-08-02",5804.36,5883.87,5804.36,5804.36,166300],["2018-08-03",5804.36,5963.38,5804.36,5883.87,42400],["2018-08-06",5804.36,5883.87,5724.84,5804.36,39100],["2018-08-07",5883.87,5963.38,5883.87,5963.38,42000],["2018-08-08",5883.87,5963.38,5883.87,5963.38,24000],["2018-08-09",5963.38,6122.4,5963.38,6122.4,130800],["2018-08-10",6122.4,6360.94,6042.89,6042.89,41800],["2018-08-13",6122.4,6201.92,6122.4,6122.4,32600],["2018-08-14",6201.92,6281.43,6201.92,6201.92,42600],["2018-08-15",6360.94,6360.94,6201.92,6201.92,27600],["2018-08-16",6201.92,6201.92,6042.89,6201.92,43300],["2018-08-17",6122.4,6440.45,6122.4,6281.43,65800],["2018-08-20",6360.94,6360.94,6281.43,6360.94,59800],["2018-08-21",6360.94,6758.5,6360.94,6758.5,68700],["2018-08-22",6281.43,6519.96,5804.36,6519.96,23800],["2018-08-23",6519.96,6519.96,6440.45,6519.96,3400],["2018-08-24",6678.99,6838.01,6599.47,6758.5,66400],["2018-08-27",6917.52,7156.06,6758.5,7156.06,75200],["2018-08-28",6997.03,6997.03,6758.5,6758.5,17800],["2018-08-29",6599.47,7076.54,6599.47,6917.52,12800],["2018-08-30",6678.99,6758.5,6360.94,6360.94,29300],["2018-08-31",6360.94,6678.99,6360.94,6599.47,34900],["2018-09-04",6599.47,6678.99,6519.96,6678.99,60300],["2018-09-05",6997.03,7315.08,6838.01,6838.01,32100],["2018-09-06",6201.92,6917.52,6201.92,6599.47,44900],["2018-09-07",6678.99,7235.57,6599.47,7076.54,120400],["2018-09-10",7076.54,7156.06,6997.03,6997.03,201900],["2018-09-11",7156.06,7235.57,7076.54,7156.06,61500],["2018-09-12",7156.06,7315.08,7076.54,7156.06,61600],["2018-09-13",6997.03,7156.06,6997.03,7156.06,43900],["2018-09-14",7156.06,7156.06,7156.06,7156.06,0],["2018-09-17",6838.01,7394.59,6599.47,7156.06,47400],["2018-09-18",6758.5,7633.13,6758.5,7235.57,15200],["2018-09-19",7474.1,7474.1,7315.08,7315.08,11400],["2018-09-20",7394.59,7394.59,7315.08,7315.08,17200],["2018-09-21",7156.06,7235.57,7156.06,7235.57,11400],["2018-09-24",7235.57,7235.57,7235.57,7235.57,13000],["2018-09-25",7156.06,7315.08,7076.54,7315.08,50800],["2018-09-26",7156.06,7235.57,7156.06,7235.57,29800],["2018-09-27",7156.06,7553.61,7156.06,7235.57,22100],["2018-09-28",6838.01,7474.1,6838.01,7315.08,8300],["2018-10-01",7235.57,7553.61,7156.06,7553.61,102100],["2018-10-02",7394.59,7394.59,7315.08,7394.59,20400],["2018-10-03",7394.59,7474.1,7394.59,7474.1,30000],["2018-10-04",7633.13,7633.13,7474.1,7474.1,2900],["2018-10-05",7474.1,7474.1,7315.08,7315.08,65600],["2018-10-08",7315.08,7315.08,7315.08,7315.08,0],["2018-10-09",7315.08,7633.13,7315.08,7633.13,91000],["2018-10-10",7712.64,7712.64,7633.13,7712.64,25300],["2018-10-11",7474.1,7633.13,7394.59,7553.61,41200],["2018-10-12",7553.61,7633.13,7553.61,7633.13,95000],["2018-10-15",8189.71,8269.22,7633.13,7633.13,11200],["2018-10-16",7553.61,7553.61,7553.61,7553.61,10100],["2018-10-17",7553.61,7712.64,7553.61,7712.64,1700],["2018-10-18",7712.64,7871.66,7712.64,7871.66,16500],["2018-10-19",7712.64,8746.29,7712.64,8348.73,40100],["2018-10-22",7951.17,7951.17,7951.17,7951.17,1300],["2018-10-23",8269.22,9064.34,8269.22,8746.29,90200],["2018-10-24",8587.27,8746.29,8587.27,8666.78,14000],["2018-10-25",8269.22,8269.22,8269.22,8269.22,1100],["2018-10-26",8746.29,8746.29,8746.29,8746.29,100],["2018-10-29",8030.68,8746.29,8030.68,8746.29,6100],["2018-10-30",8110.2,8110.2,7951.17,7951.17,4500],["2018-10-31",8666.78,8666.78,7951.17,7951.17,4100],["2018-11-01",7951.17,7951.17,7951.17,7951.17,0],["2018-11-02",8587.27,8587.27,8587.27,8587.27,100],["2018-11-05",8507.76,8507.76,8507.76,8507.76,1500],["2018-11-06",8348.73,8348.73,8348.73,8348.73,500],["2018-11-07",8110.2,8189.71,8110.2,8189.71,4000],["2018-11-08",7951.17,7951.17,7792.15,7792.15,3800],["2018-11-09",7951.17,7951.17,7951.17,7951.17,0],["2018-11-12",7951.17,7951.17,7951.17,7951.17,0],["2018-11-13",7951.17,7951.17,7951.17,7951.17,0],["2018-11-14",7951.17,7951.17,7712.64,7712.64,2000],["2018-11-15",7871.66,7871.66,7871.66,7871.66,0],["2018-11-16",7712.64,7712.64,7712.64,7712.64,16100],["2018-11-19",8269.22,8507.76,8269.22,8507.76,30000],["2018-11-20",8348.73,8348.73,8348.73,8348.73,10000],["2018-11-21",8348.73,8348.73,8348.73,8348.73,8816],["2018-11-22",8030.68,8030.68,7951.17,8030.68,43700],["2018-11-23",7951.17,7951.17,7951.17,7951.17,4176000],["2018-11-26",8030.68,8030.68,8030.68,8030.68,1000],["2018-11-27",8030.68,8030.68,7951.17,7951.17,1931400],["2018-11-28",7871.66,7871.66,7871.66,7871.66,1300],["2018-11-29",7871.66,7871.66,7871.66,7871.66,0],["2018-11-30",7871.66,7871.66,7871.66,7871.66,0],["2018-12-03",7951.17,7951.17,7951.17,7951.17,1000],["2018-12-04",7951.17,7951.17,7951.17,7951.17,1500],["2018-12-05",7951.17,7951.17,7951.17,7951.17,500],["2018-12-06",7951.17,7951.17,7951.17,7951.17,0],["2018-12-07",7951.17,7951.17,7951.17,7951.17,0],["2018-12-10",7315.08,7871.66,7315.08,7871.66,1100],["2018-12-11",7792.15,7792.15,7792.15,7792.15,0],["2018-12-12",7871.66,7871.66,7871.66,7871.66,500],["2018-12-13",7871.66,7871.66,7871.66,7871.66,0],["2018-12-14",7871.66,7871.66,7871.66,7871.66,0],["2018-12-17",7792.15,7792.15,7792.15,7792.15,20300],["2018-12-18",7553.61,7553.61,7553.61,7553.61,3900],["2018-12-19",7553.61,7553.61,7156.06,7156.06,12600],["2018-12-20",7235.57,7235.57,7235.57,7235.57,0],["2018-12-21",8269.22,8269.22,7792.15,7792.15,300],["2018-12-24",7951.17,7951.17,7951.17,7951.17,0],["2018-12-25",7951.17,7951.17,7951.17,7951.17,0],["2018-12-26",7951.17,7951.17,7951.17,7951.17,0],["2018-12-27",7553.61,7553.61,6838.01,6838.01,600],["2018-12-28",6519.96,8269.22,6519.96,8269.22,1900],["2019-01-02",7553.61,7553.61,7553.61,7553.61,2000],["2019-01-03",7156.06,7156.06,7156.06,7156.06,3000],["2019-01-04",6838.01,6838.01,6519.96,6519.96,4100],["2019-01-07",6678.99,6678.99,6678.99,6678.99,0],["2019-01-08",6678.99,6678.99,6678.99,6678.99,0],["2019-01-09",6678.99,6678.99,6678.99,6678.99,0],["2019-01-10",6360.94,6360.94,6360.94,6360.94,5400],["2019-01-11",6360.94,7076.54,6360.94,7076.54,3200],["2019-01-14",7394.59,7394.59,7394.59,7394.59,100],["2019-01-15",7394.59,7394.59,7394.59,7394.59,0],["2019-01-16",7156.06,7156.06,7156.06,7156.06,11600],["2019-01-17",6758.5,6758.5,6758.5,6758.5,100],["2019-01-18",6758.5,6758.5,6758.5,6758.5,0],["2019-01-21",6758.5,6758.5,6758.5,6758.5,0],["2019-01-22",6758.5,6758.5,6758.5,6758.5,0],["2019-01-23",6758.5,6758.5,6758.5,6758.5,200],["2019-01-24",6758.5,6758.5,6758.5,6758.5,0],["2019-01-25",6758.5,6758.5,6758.5,6758.5,0],["2019-01-28",6758.5,6758.5,6758.5,6758.5,0],["2019-01-29",6360.94,6360.94,6360.94,6360.94,11500],["2019-01-30",6360.94,6360.94,6360.94,6360.94,0],["2019-01-31",6997.03,6997.03,6997.03,6997.03,100],["2019-02-01",6917.52,6917.52,6917.52,6917.52,200],["2019-02-11",6917.52,6917.52,6917.52,6917.52,0],["2019-02-12",6917.52,6917.52,6917.52,6917.52,0],["2019-02-13",7156.06,7156.06,7156.06,7156.06,100],["2019-02-14",6440.45,7156.06,6440.45,7156.06,700],["2019-02-15",6917.52,6917.52,6917.52,6917.52,0],["2019-02-18",6917.52,6917.52,6917.52,6917.52,0],["2019-02-19",6917.52,6917.52,6917.52,6917.52,0],["2019-02-20",6758.5,6758.5,6758.5,6758.5,500],["2019-02-21",6758.5,6758.5,6758.5,6758.5,0],["2019-02-22",7156.06,7156.06,7156.06,7156.06,100],["2019-02-25",7156.06,7156.06,7156.06,7156.06,0],["2019-02-26",7156.06,7156.06,7156.06,7156.06,800],["2019-02-27",6758.5,6758.5,6758.5,6758.5,1400],["2019-02-28",6758.5,6758.5,6758.5,6758.5,0],["2019-03-01",6758.5,6758.5,6758.5,6758.5,0],["2019-03-04",6758.5,6758.5,6758.5,6758.5,0],["2019-03-05",6758.5,6838.01,6758.5,6758.5,700],["2019-03-06",6678.99,6678.99,6678.99,6678.99,400],["2019-03-07",7156.06,7156.06,7156.06,7156.06,100],["2019-03-08",7156.06,7156.06,7156.06,7156.06,0],["2019-03-11",6758.5,6758.5,6758.5,6758.5,1500500],["2019-03-12",6758.5,6758.5,6758.5,6758.5,600],["2019-03-13",6758.5,6758.5,6758.5,6758.5,0],["2019-03-14",6838.01,6838.01,6838.01,6838.01,800],["2019-03-15",6838.01,6838.01,6838.01,6838.01,0],["2019-03-18",6838.01,6838.01,6838.01,6838.01,1500],["2019-03-19",6838.01,6838.01,6838.01,6838.01,0],["2019-03-20",6838.01,6838.01,6838.01,6838.01,0],["2019-03-21",6758.5,6758.5,6758.5,6758.5,1100],["2019-03-22",6758.5,6838.01,6758.5,6838.01,700],["2019-03-25",6758.5,6758.5,6758.5,6758.5,1000],["2019-03-26",6758.5,6758.5,6758.5,6758.5,9000],["2019-03-27",6758.5,6758.5,6758.5,6758.5,700],["2019-03-28",6758.5,6758.5,6758.5,6758.5,0],["2019-03-29",7633.13,7633.13,7156.06,7156.06,200],["2019-04-01",7394.59,7394.59,7394.59,7394.59,0],["2019-04-02",6758.5,6758.5,6758.5,6758.5,400],["2019-04-03",6758.5,6758.5,6758.5,6758.5,0],["2019-04-04",6758.5,6758.5,6758.5,6758.5,0],["2019-04-05",6758.5,6758.5,6758.5,6758.5,0],["2019-04-08",6758.5,6758.5,6758.5,6758.5,0],["2019-04-09",6281.43,6281.43,6281.43,6281.43,100],["2019-04-10",7156.06,7156.06,7156.06,7156.06,100],["2019-04-11",7156.06,7156.06,7156.06,7156.06,0],["2019-04-12",7156.06,7156.06,7156.06,7156.06,0],["2019-04-16",7156.06,7156.06,7156.06,7156.06,0],["2019-04-17",6758.5,6758.5,6758.5,6758.5,200],["2019-04-18",6758.5,6758.5,6758.5,6758.5,0],["2019-04-19",6758.5,6758.5,6758.5,6758.5,0],["2019-04-22",5883.87,5883.87,5804.36,5804.36,800],["2019-04-23",6599.47,6599.47,6599.47,6599.47,100],["2019-04-24",5724.84,6360.94,5724.84,6360.94,600],["2019-04-25",6440.45,6440.45,6440.45,6440.45,100],["2019-04-26",6440.45,6440.45,6440.45,6440.45,0],["2019-05-02",6440.45,6440.45,6440.45,6440.45,0],["2019-05-03",7076.54,7076.54,7076.54,7076.54,100],["2019-05-06",6042.89,6042.89,6042.89,6042.89,5700],["2019-05-07",6042.89,6042.89,6042.89,6042.89,0],["2019-05-08",5168.26,6917.52,5168.26,6917.52,800],["2019-05-09",6122.4,6122.4,6122.4,6122.4,200],["2019-05-10",6997.03,6997.03,6997.03,6997.03,100],["2019-05-13",6758.5,7156.06,6758.5,7156.06,400],["2019-05-14",7951.17,7951.17,7951.17,7951.17,100],["2019-05-15",6758.5,6758.5,6758.5,6758.5,707100],["2019-05-16",5963.38,5963.38,5963.38,5963.38,1900],["2019-05-17",5963.38,5963.38,5963.38,5963.38,2500],["2019-05-20",5963.38,5963.38,5963.38,5963.38,1000],["2019-05-21",5963.38,6599.47,5963.38,6042.89,11300],["2019-05-22",6519.96,6519.96,6519.96,6519.96,0],["2019-05-23",6519.96,6519.96,6360.94,6360.94,23800],["2019-05-24",6440.45,6519.96,6440.45,6519.96,3500],["2019-05-27",6519.96,6519.96,6519.96,6519.96,10400],["2019-05-28",6440.45,6519.96,6440.45,6519.96,2900],["2019-05-29",6519.96,6519.96,6519.96,6519.96,500],["2019-05-30",6519.96,6519.96,6519.96,6519.96,0],["2019-05-31",6519.96,6519.96,6519.96,6519.96,0],["2019-06-03",6519.96,6519.96,6519.96,6519.96,0],["2019-06-04",6519.96,6519.96,6519.96,6519.96,0],["2019-06-05",6519.96,6519.96,6519.96,6519.96,0],["2019-06-06",6440.45,6440.45,6440.45,6440.45,100],["2019-06-07",6440.45,6440.45,6440.45,6440.45,0],["2019-06-10",6440.45,6440.45,6440.45,6440.45,0],["2019-06-11",6440.45,6440.45,6440.45,6440.45,0],["2019-06-12",6440.45,6440.45,6440.45,6440.45,1100],["2019-06-13",6440.45,6440.45,6440.45,6440.45,0],["2019-06-14",6440.45,6440.45,6440.45,6440.45,0],["2019-06-17",6360.94,6360.94,6281.43,6281.43,500],["2019-06-18",6281.43,6281.43,6281.43,6281.43,0],["2019-06-19",7156.06,7156.06,6281.43,6281.43,500],["2019-06-20",6281.43,6281.43,6281.43,6281.43,300],["2019-06-21",6281.43,6281.43,5963.38,5963.38,1500],["2019-06-24",5963.38,5963.38,5963.38,5963.38,500],["2019-06-25",5963.38,5963.38,5963.38,5963.38,0],["2019-06-26",5963.38,5963.38,5963.38,5963.38,0],["2019-06-27",6758.5,6758.5,6758.5,6758.5,51000],["2019-06-28",6201.92,6758.5,6201.92,6758.5,300],["2019-07-01",6519.96,6519.96,6519.96,6519.96,0],["2019-07-02",5963.38,5963.38,5963.38,5963.38,2300],["2019-07-03",5247.77,5963.38,5247.77,5963.38,600],["2019-07-04",5963.38,5963.38,5963.38,5963.38,400],["2019-07-05",5963.38,5963.38,5963.38,5963.38,300],["2019-07-08",5963.38,5963.38,5963.38,5963.38,100],["2019-07-09",5883.87,5883.87,5804.36,5804.36,1900],["2019-07-10",5963.38,5963.38,5963.38,5963.38,100],["2019-07-11",5883.87,5883.87,5883.87,5883.87,400],["2019-07-12",5883.87,5883.87,5883.87,5883.87,500],["2019-07-15",5883.87,5883.87,5883.87,5883.87,0],["2019-07-16",5883.87,5883.87,5883.87,5883.87,0],["2019-07-17",5883.87,5883.87,5883.87,5883.87,300],["2019-07-18",5883.87,5883.87,5883.87,5883.87,0],["2019-07-19",5327.29,5486.31,5088.75,5486.31,3500],["2019-07-22",5327.29,5327.29,5327.29,5327.29,1265000],["2019-07-23",5804.36,5804.36,5804.36,5804.36,100],["2019-07-24",5565.82,5565.82,5486.31,5565.82,3200],["2019-07-25",5565.82,5565.82,5565.82,5565.82,1000],["2019-07-26",5565.82,6201.92,5565.82,6201.92,150500],["2019-07-29",5963.38,5963.38,5963.38,5963.38,2000],["2019-07-30",5565.82,5565.82,5565.82,5565.82,600],["2019-07-31",5565.82,5565.82,5565.82,5565.82,0],["2019-08-01",5565.82,5565.82,5565.82,5565.82,0],["2019-08-02",5486.31,5486.31,5486.31,5486.31,1000],["2019-08-05",5486.31,5486.31,5486.31,5486.31,0],["2019-08-06",5565.82,5565.82,5565.82,5565.82,900],["2019-08-07",5565.82,5565.82,5565.82,5565.82,0],["2019-08-08",5565.82,5565.82,5565.82,5565.82,0],["2019-08-09",5565.82,5565.82,5486.31,5486.31,400],["2019-08-12",5565.82,5565.82,5247.77,5247.77,9000],["2019-08-13",5486.31,5486.31,5486.31,5486.31,300],["2019-08-14",5406.8,5406.8,5406.8,5406.8,2000],["2019-08-15",5406.8,5406.8,5406.8,5406.8,600],["2019-08-16",5406.8,5406.8,5406.8,5406.8,200],["2019-08-19",5406.8,5406.8,5406.8,5406.8,900],["2019-08-20",5327.29,5406.8,5327.29,5406.8,1300],["2019-08-21",5406.8,5406.8,5327.29,5327.29,3500],["2019-08-22",5327.29,5327.29,5327.29,5327.29,0],["2019-08-23",5168.26,5168.26,5168.26,5168.26,700],["2019-08-26",5168.26,5168.26,5168.26,5168.26,0],["2019-08-27",5168.26,5168.26,5168.26,5168.26,0],["2019-08-28",5565.82,5565.82,5247.77,5565.82,7100],["2019-08-29",5565.82,5565.82,5565.82,5565.82,600],["2019-08-30",5963.38,5963.38,5168.26,5565.82,1200],["2019-09-03",5327.29,5327.29,5327.29,5327.29,0],["2019-09-04",5327.29,5963.38,5327.29,5963.38,1900],["2019-09-05",5327.29,5327.29,5327.29,5327.29,0],["2019-09-06",5327.29,5327.29,5327.29,5327.29,0],["2019-09-09",5327.29,5327.29,5327.29,5327.29,1000],["2019-09-10",5327.29,5327.29,5327.29,5327.29,0],["2019-09-11",5327.29,5327.29,5327.29,5327.29,0],["2019-09-12",5406.8,5406.8,5406.8,5406.8,100],["2019-09-13",6042.89,6042.89,5327.29,5327.29,800],["2019-09-16",5406.8,5406.8,5406.8,5406.8,0],["2019-09-17",5406.8,5406.8,5406.8,5406.8,0],["2019-09-18",5406.8,5406.8,5406.8,5406.8,0],["2019-09-19",5883.87,5883.87,5883.87,5883.87,100],["2019-09-20",5883.87,5883.87,5883.87,5883.87,0],["2019-09-23",5883.87,5883.87,5883.87,5883.87,0],["2019-09-24",5883.87,5883.87,5883.87,5883.87,0],["2019-09-25",6360.94,6360.94,5009.24,5168.26,2300],["2019-09-26",5883.87,5883.87,5883.87,5883.87,100],["2019-09-27",5088.75,5088.75,5088.75,5088.75,100],["2019-09-30",4929.73,5565.82,4929.73,5565.82,900],["2019-10-01",4850.22,5963.38,4850.22,5963.38,2700],["2019-10-02",5883.87,5883.87,5883.87,5883.87,100],["2019-10-03",6758.5,6758.5,5009.24,5168.26,1600],["2019-10-04",5406.8,5406.8,5406.8,5406.8,100],["2019-10-07",4850.22,4850.22,4770.7,4770.7,10000],["2019-10-08",5168.26,5168.26,5168.26,5168.26,100],["2019-10-09",5406.8,5406.8,5406.8,5406.8,100],["2019-10-10",5406.8,5406.8,5406.8,5406.8,0],["2019-10-11",5168.26,5168.26,4770.7,4770.7,2400],["2019-10-14",5088.75,5088.75,5088.75,5088.75,400],["2019-10-15",5088.75,5088.75,5088.75,5088.75,0],["2019-10-16",4850.22,4850.22,4770.7,4770.7,2400],["2019-10-17",4770.7,4770.7,4770.7,4770.7,0],["2019-10-18",4770.7,4770.7,4770.7,4770.7,0],["2019-10-21",4770.7,4770.7,4611.68,4770.7,4300],["2019-10-22",4691.19,4691.19,4611.68,4611.68,2700],["2019-10-23",4691.19,4691.19,4691.19,4691.19,1100],["2019-10-24",4770.7,4770.7,4770.7,4770.7,200],["2019-10-25",4611.68,4611.68,4532.17,4532.17,1300],["2019-10-28",4532.17,4532.17,4532.17,4532.17,1000],["2019-10-29",4532.17,4532.17,4532.17,4532.17,1200],["2019-10-30",4770.7,4770.7,4770.7,4770.7,100],["2019-10-31",4770.7,4770.7,4770.7,4770.7,0],["2019-11-01",4532.17,4532.17,4532.17,4532.17,1800],["2019-11-04",4452.66,4770.7,4452.66,4770.7,1100],["2019-11-05",4452.66,4452.66,4452.66,4452.66,0],["2019-11-06",4770.7,4770.7,4770.7,4770.7,5000],["2019-11-07",4532.17,4770.7,4532.17,4770.7,3100],["2019-11-08",4691.19,4770.7,4691.19,4770.7,262000],["2019-11-11",4691.19,4691.19,4691.19,4691.19,0],["2019-11-12",4691.19,4691.19,4691.19,4691.19,0],["2019-11-13",5168.26,5168.26,4770.7,4770.7,1600],["2019-11-14",4770.7,4770.7,4770.7,4770.7,0],["2019-11-15",4770.7,4770.7,4770.7,4770.7,0],["2019-11-18",4770.7,4770.7,4770.7,4770.7,0],["2019-11-19",4691.19,4691.19,4691.19,4691.19,4400],["2019-11-20",4611.68,4611.68,4532.17,4532.17,5000],["2019-11-21",4770.7,4770.7,4770.7,4770.7,1916000],["2019-11-22",4532.17,4770.7,4532.17,4770.7,2439500],["2019-11-25",4770.7,4770.7,4770.7,4770.7,0],["2019-11-26",4770.7,5486.31,4770.7,5486.31,25000],["2019-11-27",5327.29,5327.29,5327.29,5327.29,0],["2019-11-28",5168.26,5883.87,5168.26,5883.87,40000],["2019-11-29",5009.24,5565.82,5009.24,5565.82,10100],["2019-12-02",5565.82,5963.38,5565.82,5963.38,30000],["2019-12-03",5724.84,5724.84,5724.84,5724.84,1875100],["2019-12-04",4929.73,5645.33,4929.73,5088.75,174900],["2019-12-05",4929.73,4929.73,4770.7,4770.7,5900],["2019-12-06",4691.19,4770.7,4214.12,4770.7,52700],["2019-12-09",4691.19,4691.19,4691.19,4691.19,250100],["2019-12-10",4770.7,4770.7,4770.7,4770.7,1500],["2019-12-11",4691.19,4691.19,4691.19,4691.19,400],["2019-12-12",4691.19,4691.19,4691.19,4691.19,0],["2019-12-13",4691.19,4691.19,4691.19,4691.19,0],["2019-12-16",4691.19,4691.19,4691.19,4691.19,0],["2019-12-17",4691.19,4691.19,4691.19,4691.19,600],["2019-12-18",4691.19,4691.19,4691.19,4691.19,0],["2019-12-19",4691.19,4691.19,4691.19,4691.19,0],["2019-12-20",4691.19,4691.19,4691.19,4691.19,0],["2019-12-23",4691.19,4691.19,4691.19,4691.19,0],["2019-12-24",4691.19,4691.19,4691.19,4691.19,0],["2019-12-25",4691.19,4691.19,4691.19,4691.19,0],["2019-12-26",4214.12,4214.12,4214.12,4214.12,1000],["2019-12-27",4770.7,4770.7,4770.7,4770.7,100],["2019-12-30",4214.12,5247.77,4214.12,5247.77,14600],["2019-12-31",4611.68,5486.31,4611.68,5486.31,12000],["2020-01-02",5247.77,5247.77,5247.77,5247.77,0],["2020-01-03",4691.19,4691.19,4691.19,4691.19,1200],["2020-01-06",4691.19,4691.19,4691.19,4691.19,0],["2020-01-07",4691.19,4691.19,4691.19,4691.19,0],["2020-01-08",4691.19,4691.19,4691.19,4691.19,0],["2020-01-09",4691.19,4691.19,4691.19,4691.19,0],["2020-01-10",4691.19,4691.19,4691.19,4691.19,0],["2020-01-13",4691.19,4691.19,4691.19,4691.19,0],["2020-01-14",4691.19,4691.19,4691.19,4691.19,0],["2020-01-15",4691.19,4691.19,4691.19,4691.19,0],["2020-01-16",4691.19,4691.19,4691.19,4691.19,0],["2020-01-17",4691.19,4691.19,4691.19,4691.19,0],["2020-01-20",4691.19,4691.19,4691.19,4691.19,0],["2020-01-21",4532.17,4532.17,4532.17,4532.17,100],["2020-01-22",4293.63,5088.75,4214.12,5088.75,5000],["2020-01-30",4770.7,4770.7,4770.7,4770.7,0],["2020-01-31",4770.7,4770.7,4770.7,4770.7,0],["2020-02-03",4770.7,4770.7,4770.7,4770.7,0],["2020-02-04",4770.7,4770.7,4770.7,4770.7,0],["2020-02-05",4770.7,4770.7,4770.7,4770.7,0],["2020-02-06",4770.7,4770.7,4770.7,4770.7,0],["2020-02-07",4770.7,4770.7,4770.7,4770.7,0],["2020-02-10",4770.7,4770.7,4770.7,4770.7,0],["2020-02-11",4770.7,4770.7,4770.7,4770.7,0],["2020-02-12",4770.7,4770.7,4770.7,4770.7,0],["2020-02-13",4770.7,4770.7,4770.7,4770.7,100],["2020-02-14",4770.7,4770.7,4770.7,4770.7,0],["2020-02-17",4770.7,4770.7,4770.7,4770.7,0],["2020-02-18",4770.7,4770.7,4770.7,4770.7,0],["2020-02-19",4929.73,4929.73,4929.73,4929.73,100],["2020-02-20",4929.73,4929.73,4929.73,4929.73,0],["2020-02-21",4929.73,4929.73,4929.73,4929.73,0],["2020-02-24",4929.73,5645.33,4929.73,5168.26,4800],["2020-02-25",5963.38,5963.38,4929.73,4929.73,18500],["2020-02-26",5009.24,5009.24,4691.19,4691.19,5300],["2020-02-27",4770.7,4770.7,4770.7,4770.7,0],["2020-02-28",5009.24,5009.24,5009.24,5009.24,100],["2020-03-02",4929.73,5009.24,4929.73,5009.24,1152000],["2020-03-03",5009.24,5009.24,5009.24,5009.24,22609725],["2020-03-04",5009.24,5009.24,5009.24,5009.24,5200],["2020-03-05",4691.19,4691.19,4373.15,4373.15,300],["2020-03-06",5009.24,5168.26,5009.24,5168.26,3600],["2020-03-09",4532.17,4532.17,4532.17,4532.17,2000],["2020-03-10",4532.17,4532.17,4532.17,4532.17,0],["2020-03-11",4532.17,4532.17,4532.17,4532.17,2000],["2020-03-12",4611.68,4611.68,4611.68,4611.68,3680100],["2020-03-13",4532.17,4532.17,4532.17,4532.17,4724200],["2020-03-16",4611.68,4611.68,4532.17,4532.17,2301000],["2020-03-17",4611.68,4611.68,4611.68,4611.68,12902100],["2020-03-18",4611.68,4611.68,4532.17,4532.17,600],["2020-03-19",4532.17,4532.17,4373.15,4373.15,1700],["2020-03-20",4452.66,4452.66,4452.66,4452.66,100],["2020-03-23",4452.66,4452.66,4452.66,4452.66,200],["2020-03-24",4452.66,4452.66,4452.66,4452.66,2000],["2020-03-25",4134.61,4611.68,4134.61,4611.68,3100],["2020-03-26",4373.15,4611.68,4373.15,4611.68,4000],["2020-03-27",4134.61,4611.68,4134.61,4611.68,3100],["2020-03-30",4214.12,4691.19,4214.12,4691.19,2100],["2020-03-31",4293.63,5327.29,4293.63,5327.29,16100],["2020-04-01",4770.7,4770.7,4770.7,4770.7,1700],["2020-04-03",4929.73,4929.73,4532.17,4532.17,2600],["2020-04-06",4532.17,4770.7,4532.17,4770.7,4500],["2020-04-07",4691.19,4691.19,4691.19,4691.19,0],["2020-04-08",4532.17,4532.17,4532.17,4532.17,100],["2020-04-09",4532.17,4532.17,4532.17,4532.17,0],["2020-04-10",4929.73,4929.73,4850.22,4850.22,1900],["2020-04-13",5565.82,5565.82,4691.19,4691.19,300],["2020-04-14",4611.68,4611.68,4611.68,4611.68,300],["2020-04-15",4929.73,4929.73,4929.73,4929.73,2500],["2020-04-16",4929.73,4929.73,4770.7,4770.7,2600],["2020-04-17",4850.22,4850.22,4691.19,4691.19,3700],["2020-04-20",4691.19,4691.19,4611.68,4611.68,7000],["2020-04-21",4611.68,4611.68,4611.68,4611.68,3300],["2020-04-22",4770.7,4770.7,4452.66,4452.66,9100],["2020-04-23",4532.17,4532.17,4532.17,4532.17,10000],["2020-04-24",4532.17,4532.17,4532.17,4532.17,7200],["2020-04-27",4532.17,4532.17,4532.17,4532.17,1600],["2020-04-28",4532.17,4532.17,4532.17,4532.17,0],["2020-04-29",4532.17,4532.17,4532.17,4532.17,8500],["2020-05-04",4532.17,4532.17,4532.17,4532.17,900],["2020-05-05",4532.17,4532.17,4532.17,4532.17,0],["2020-05-06",4532.17,4532.17,4452.66,4452.66,690660],["2020-05-07",4532.17,4532.17,4532.17,4532.17,0],["2020-05-08",4532.17,4532.17,4532.17,4532.17,0],["2020-05-11",4691.19,4691.19,4691.19,4691.19,1000],["2020-05-12",4691.19,4691.19,4691.19,4691.19,0],["2020-05-13",4611.68,4611.68,4611.68,4611.68,3100],["2020-05-14",4611.68,4611.68,4611.68,4611.68,3000],["2020-05-15",4611.68,4611.68,4611.68,4611.68,0],["2020-05-18",4532.17,4770.7,4532.17,4770.7,2000],["2020-05-19",4532.17,4532.17,4532.17,4532.17,5500],["2020-05-20",4532.17,4532.17,4532.17,4532.17,0],["2020-05-21",4532.17,4532.17,4532.17,4532.17,709000],["2020-05-22",4532.17,4532.17,4532.17,4532.17,5000],["2020-05-25",4532.17,4532.17,4532.17,4532.17,0],["2020-05-26",4691.19,4691.19,4691.19,4691.19,3000],["2020-05-27",4611.68,4611.68,4532.17,4532.17,12500],["2020-05-28",4691.19,4770.7,4691.19,4770.7,2000],["2020-05-29",4770.7,4770.7,4770.7,4770.7,120880],["2020-06-01",4770.7,4770.7,4770.7,4770.7,700],["2020-06-02",4691.19,4691.19,4691.19,4691.19,4000],["2020-06-03",4691.19,4691.19,4691.19,4691.19,100000],["2020-06-04",4691.19,4691.19,4691.19,4691.19,1000],["2020-06-05",4691.19,4691.19,4691.19,4691.19,0],["2020-06-08",4691.19,4691.19,4691.19,4691.19,7000000],["2020-06-09",4691.19,4691.19,4691.19,4691.19,6600],["2020-06-10",4691.19,4691.19,4691.19,4691.19,89300],["2020-06-11",4532.17,4691.19,4532.17,4691.19,7004900],["2020-06-12",4532.17,4532.17,4532.17,4532.17,500],["2020-06-15",4532.17,4532.17,4532.17,4532.17,0],["2020-06-16",4532.17,4532.17,4452.66,4452.66,4100],["2020-06-17",4452.66,4452.66,4452.66,4452.66,0],["2020-06-18",4452.66,4452.66,4452.66,4452.66,0],["2020-06-19",4532.17,4532.17,4532.17,4532.17,1000],["2020-06-22",4532.17,4532.17,4452.66,4452.66,5000],["2020-06-23",4452.66,4452.66,4452.66,4452.66,0],["2020-06-24",4452.66,4452.66,4452.66,4452.66,0],["2020-06-25",4452.66,4452.66,4452.66,4452.66,0],["2020-06-26",4452.66,4452.66,4452.66,4452.66,1306100],["2020-06-29",4452.66,5009.24,4452.66,5009.24,37700],["2020-06-30",4691.19,5247.77,4373.15,5247.77,40000],["2020-07-01",4770.7,4770.7,4770.7,4770.7,0],["2020-07-02",4770.7,4770.7,4770.7,4770.7,0],["2020-07-03",4770.7,4770.7,4770.7,4770.7,0],["2020-07-06",4770.7,4770.7,4770.7,4770.7,1300000],["2020-07-07",4770.7,4770.7,4770.7,4770.7,500],["2020-07-08",4770.7,4770.7,4770.7,4770.7,0],["2020-07-09",4770.7,4929.73,4770.7,4770.7,80200],["2020-07-10",4770.7,4770.7,4770.7,4770.7,4200],["2020-07-13",4770.7,4770.7,4770.7,4770.7,0],["2020-07-14",4770.7,4770.7,4770.7,4770.7,0],["2020-07-15",4532.17,4770.7,4532.17,4770.7,2400],["2020-07-16",4373.15,4373.15,4373.15,4373.15,1700],["2020-07-17",4691.19,4691.19,4691.19,4691.19,100],["2020-07-20",4691.19,4691.19,4691.19,4691.19,0],["2020-07-21",4691.19,4691.19,4691.19,4691.19,0],["2020-07-22",4691.19,4691.19,4691.19,4691.19,0],["2020-07-23",4770.7,4770.7,4770.7,4770.7,100],["2020-07-24",4770.7,4770.7,4770.7,4770.7,0],["2020-07-27",4770.7,4770.7,4770.7,4770.7,0],["2020-07-28",4770.7,4770.7,4770.7,4770.7,0],["2020-07-29",4770.7,4770.7,4770.7,4770.7,0],["2020-07-30",4770.7,4770.7,4770.7,4770.7,0],["2020-07-31",4770.7,4770.7,4770.7,4770.7,0],["2020-08-03",4770.7,4770.7,4770.7,4770.7,0],["2020-08-04",4770.7,4770.7,4770.7,4770.7,0],["2020-08-05",4770.7,4770.7,4770.7,4770.7,0],["2020-08-06",4214.12,4214.12,4214.12,4214.12,1000],["2020-08-07",4214.12,4214.12,4214.12,4214.12,0],["2020-08-10",4214.12,4214.12,4214.12,4214.12,0],["2020-08-11",4214.12,4214.12,4214.12,4214.12,0],["2020-08-12",4770.7,4770.7,4770.7,4770.7,100],["2020-08-13",4770.7,4770.7,4770.7,4770.7,0],["2020-08-14",5168.26,5168.26,5168.26,5168.26,100],["2020-08-17",5168.26,5168.26,5168.26,5168.26,0],["2020-08-18",4452.66,4452.66,4452.66,4452.66,7002000],["2020-08-19",4452.66,4452.66,4452.66,4452.66,0],["2020-08-20",4452.66,4452.66,4452.66,4452.66,0],["2020-08-21",4452.66,4452.66,4452.66,4452.66,0],["2020-08-24",5088.75,5088.75,4850.22,4850.22,600],["2020-08-25",4929.73,4929.73,4929.73,4929.73,0],["2020-08-26",4929.73,4929.73,4929.73,4929.73,0],["2020-08-27",4929.73,4929.73,4929.73,4929.73,0],["2020-08-28",4929.73,4929.73,4929.73,4929.73,0],["2020-08-31",4293.63,4293.63,4293.63,4293.63,600],["2020-09-01",4293.63,4293.63,4293.63,4293.63,0],["2020-09-03",4293.63,4293.63,4293.63,4293.63,0],["2020-09-04",4770.7,4770.7,4770.7,4770.7,100],["2020-09-07",4770.7,4770.7,4770.7,4770.7,0],["2020-09-08",4770.7,4770.7,4770.7,4770.7,0],["2020-09-09",4770.7,4770.7,4770.7,4770.7,0],["2020-09-10",4770.7,4770.7,4770.7,4770.7,400],["2020-09-11",4850.22,4850.22,4850.22,4850.22,100],["2020-09-14",4293.63,4293.63,4293.63,4293.63,1700],["2020-09-15",4293.63,4293.63,4293.63,4293.63,0],["2020-09-16",4373.15,4373.15,4373.15,4373.15,4200],["2020-09-17",4373.15,4373.15,4373.15,4373.15,2000],["2020-09-18",4373.15,4373.15,4373.15,4373.15,2000],["2020-09-21",4850.22,4850.22,4373.15,4373.15,5100],["2020-09-22",4373.15,4373.15,4373.15,4373.15,3000],["2020-09-23",4373.15,4373.15,4373.15,4373.15,0],["2020-09-24",4373.15,4373.15,4373.15,4373.15,5900],["2020-09-25",4373.15,4373.15,4373.15,4373.15,2400],["2020-09-28",4452.66,4452.66,4373.15,4373.15,2900],["2020-09-29",5009.24,5009.24,5009.24,5009.24,57500],["2020-09-30",5724.84,5724.84,5724.84,5724.84,20400],["2020-10-01",6519.96,6519.96,5565.82,5645.33,48200],["2020-10-02",5168.26,5168.26,4929.73,5168.26,7946500],["2020-10-05",4532.17,5009.24,4532.17,5009.24,9200],["2020-10-06",4770.7,5009.24,4770.7,5009.24,6700],["2020-10-07",4850.22,4850.22,4770.7,4850.22,16200],["2020-10-08",4770.7,4770.7,4691.19,4770.7,4000],["2020-10-09",4929.73,5486.31,4929.73,5327.29,48800],["2020-10-12",5168.26,5168.26,5168.26,5168.26,2105000],["2020-10-13",5168.26,5645.33,5009.24,5645.33,2700],["2020-10-14",5168.26,5168.26,5088.75,5088.75,5000],["2020-10-15",5088.75,5088.75,5088.75,5088.75,1100],["2020-10-16",5088.75,5088.75,5088.75,5088.75,1000],["2020-10-19",4770.7,4770.7,4770.7,4770.7,100],["2020-10-20",4770.7,4850.22,4770.7,4770.7,7600],["2020-10-21",4770.7,4850.22,4770.7,4770.7,10300],["2020-10-22",4770.7,4770.7,4770.7,4770.7,0],["2020-10-23",4850.22,4850.22,4850.22,4850.22,1100],["2020-10-26",4850.22,4850.22,4770.7,4850.22,3300],["2020-10-27",4770.7,4770.7,4770.7,4770.7,7000],["2020-10-28",4691.19,5009.24,4691.19,5009.24,1400],["2020-10-29",5088.75,5645.33,5088.75,5645.33,7334200],["2020-10-30",5963.38,5963.38,5168.26,5645.33,19500],["2020-11-02",5247.77,5247.77,5247.77,5247.77,0],["2020-11-03",5247.77,5247.77,5247.77,5247.77,0],["2020-11-04",4929.73,4929.73,4929.73,4929.73,500],["2020-11-05",4929.73,4929.73,4929.73,4929.73,0],["2020-11-06",4929.73,4929.73,4929.73,4929.73,0],["2020-11-09",5168.26,5168.26,5168.26,5168.26,2000],["2020-11-10",4929.73,5247.77,4929.73,5247.77,1100],["2020-11-11",5406.8,5406.8,5406.8,5406.8,500],["2020-11-12",5406.8,5406.8,5406.8,5406.8,4000],["2020-11-13",5406.8,5645.33,5406.8,5645.33,9700],["2020-11-16",5565.82,5565.82,5565.82,5565.82,0],["2020-11-17",5565.82,5565.82,5565.82,5565.82,0],["2020-11-18",5088.75,5088.75,5009.24,5009.24,4500],["2020-11-19",5009.24,5009.24,5009.24,5009.24,0],["2020-11-20",5327.29,5406.8,5327.29,5327.29,1100],["2020-11-23",5088.75,5168.26,5088.75,5168.26,700],["2020-11-24",5009.24,5009.24,5009.24,5009.24,2900],["2020-11-25",5009.24,5009.24,5009.24,5009.24,0],["2020-11-26",5088.75,5724.84,5088.75,5724.84,21600],["2020-11-27",5565.82,5645.33,5565.82,5565.82,11900],["2020-11-30",5565.82,5565.82,5565.82,5565.82,0],["2020-12-01",5565.82,5565.82,5565.82,5565.82,0],["2020-12-02",5565.82,5565.82,5565.82,5565.82,0],["2020-12-03",5327.29,5565.82,5327.29,5565.82,5200],["2020-12-04",5486.31,5486.31,5486.31,5486.31,0],["2020-12-07",5486.31,5486.31,5486.31,5486.31,7600],["2020-12-08",5486.31,5486.31,5486.31,5486.31,0],["2020-12-09",5804.36,5804.36,5804.36,5804.36,1100],["2020-12-10",5565.82,5565.82,5565.82,5565.82,300],["2020-12-11",5565.82,5565.82,5565.82,5565.82,0],["2020-12-14",5565.82,5565.82,5565.82,5565.82,1000],["2020-12-15",5565.82,5565.82,5565.82,5565.82,800],["2020-12-16",5565.82,5565.82,5565.82,5565.82,600],["2020-12-17",5168.26,5168.26,5168.26,5168.26,4600],["2020-12-18",5168.26,5168.26,5168.26,5168.26,6000],["2020-12-21",5645.33,5645.33,5645.33,5645.33,1000],["2020-12-22",5327.29,5327.29,5327.29,5327.29,1200500],["2020-12-23",5645.33,5645.33,5645.33,5645.33,12400],["2020-12-24",5724.84,6440.45,5645.33,6440.45,35900],["2020-12-25",6281.43,6281.43,6281.43,6281.43,0],["2020-12-28",6281.43,6281.43,6281.43,6281.43,1200000],["2020-12-29",5724.84,6440.45,5724.84,6440.45,10500],["2020-12-30",6122.4,6122.4,6122.4,6122.4,0],["2020-12-31",6997.03,6997.03,6997.03,6997.03,114900],["2021-01-04",6997.03,6997.03,6997.03,6997.03,5000],["2021-01-05",7156.06,7156.06,7156.06,7156.06,1000],["2021-01-06",7156.06,7235.57,7156.06,7235.57,9100],["2021-01-07",7156.06,7156.06,7076.54,7076.54,9900],["2021-01-08",7156.06,7156.06,7156.06,7156.06,2000],["2021-01-11",7156.06,7156.06,7156.06,7156.06,2500],["2021-01-12",7156.06,7156.06,7156.06,7156.06,600],["2021-01-13",7156.06,7156.06,7156.06,7156.06,500],["2021-01-14",7156.06,7156.06,7156.06,7156.06,0],["2021-01-15",7156.06,7156.06,7156.06,7156.06,100],["2021-01-18",6997.03,7076.54,6997.03,6997.03,1500],["2021-01-19",6997.03,6997.03,6997.03,6997.03,200],["2021-01-20",8030.68,8030.68,7156.06,7633.13,9200],["2021-01-21",7633.13,7633.13,7633.13,7633.13,100],["2021-01-22",7633.13,7633.13,7633.13,7633.13,0],["2021-01-25",6519.96,6678.99,6519.96,6678.99,4900],["2021-01-26",5724.84,5883.87,5724.84,5883.87,7200],["2021-01-27",5724.84,5724.84,5724.84,5724.84,0],["2021-01-28",5406.8,5406.8,4929.73,4929.73,5000],["2021-01-29",5804.36,5804.36,5804.36,5804.36,7200],["2021-02-01",6519.96,6599.47,6519.96,6599.47,6300],["2021-02-02",6599.47,6599.47,6599.47,6599.47,1200],["2021-02-03",6599.47,6758.5,6599.47,6758.5,1200],["2021-02-04",7394.59,7712.64,6758.5,6758.5,20900],["2021-02-05",7235.57,7315.08,7235.57,7315.08,3000],["2021-02-08",7235.57,7871.66,7235.57,7792.15,121300],["2021-02-09",7553.61,7553.61,7474.1,7553.61,11600],["2021-02-17",7156.06,7315.08,7156.06,7315.08,800],["2021-02-18",7474.1,7553.61,7474.1,7553.61,17100],["2021-02-19",7474.1,7474.1,7474.1,7474.1,300],["2021-02-22",7474.1,7712.64,7474.1,7712.64,4600],["2021-02-23",7394.59,7394.59,7394.59,7394.59,3000],["2021-02-24",7553.61,7553.61,7474.1,7474.1,19600],["2021-02-25",7474.1,7474.1,7394.59,7394.59,2100],["2021-02-26",7553.61,7553.61,7553.61,7553.61,4100],["2021-03-01",7553.61,8666.78,7553.61,8666.78,546700],["2021-03-02",9859.45,9859.45,8746.29,9859.45,18845200],["2021-03-03",11131.64,11131.64,9938.97,11131.64,1600100],["2021-03-04",11926.76,12642.37,10177.5,12642.37,2784400],["2021-03-05",11926.76,13119.44,11449.69,13119.44,1858200],["2021-03-08",12721.88,14391.62,11926.76,13914.55,2396600],["2021-03-09",13198.95,13596.51,12244.81,12562.85,1811000],["2021-03-10",12562.85,13039.92,11449.69,11608.71,1257900],["2021-03-11",12006.27,12244.81,10972.62,11052.13,1024400],["2021-03-12",11290.67,11608.71,10177.5,10416.04,2191300],["2021-03-15",10813.6,10893.11,9700.43,9938.97,1663900],["2021-03-16",10018.48,11449.69,9541.41,10495.55,2284000],["2021-03-17",10654.57,11290.67,10575.06,10734.08,2075600],["2021-03-18",10813.6,11052.13,10336.53,10495.55,1216600],["2021-03-19",10495.55,10734.08,10097.99,10177.5,1176400],["2021-03-22",10257.01,11211.15,9620.92,10734.08,3873400],["2021-03-23",10495.55,11529.2,10495.55,11449.69,3761400],["2021-03-24",11131.64,11529.2,10813.6,11131.64,2633500],["2021-03-25",11131.64,11211.15,10495.55,10575.06,2765200],["2021-03-26",10575.06,10575.06,9461.9,10018.48,2984300],["2021-03-29",9938.97,11370.18,9938.97,10893.11,4531300],["2021-03-30",10813.6,10893.11,10416.04,10575.06,1810800],["2021-03-31",10575.06,10654.57,10257.01,10654.57,6106900],["2021-04-01",10416.04,10734.08,10336.53,10654.57,2275100],["2021-04-02",10654.57,10972.62,10336.53,10734.08,2609500],["2021-04-05",10734.08,10734.08,10257.01,10416.04,2742700],["2021-04-06",10416.04,10416.04,10177.5,10416.04,2123600],["2021-04-07",10257.01,10416.04,10097.99,10257.01,2529800],["2021-04-08",10177.5,10495.55,9938.97,10416.04,3175300],["2021-04-09",10177.5,10416.04,10177.5,10336.53,2039700],["2021-04-12",10177.5,10336.53,10097.99,10177.5,2358700],["2021-04-13",10177.5,10177.5,9700.43,9859.45,3110800],["2021-04-14",9859.45,9859.45,9461.9,9620.92,2787300],["2021-04-15",9620.92,9620.92,8825.8,8984.83,3808600],["2021-04-16",8984.83,10018.48,8428.24,9938.97,4175500],["2021-04-19",9938.97,10336.53,9700.43,9700.43,1620500],["2021-04-20",10018.48,10097.99,9382.38,9461.9,1659900],["2021-04-22",9541.41,9541.41,8666.78,8666.78,1826700],["2021-04-23",8666.78,8905.31,8428.24,8587.27,1805100],["2021-04-26",8666.78,9143.85,8507.76,8507.76,873600],["2021-04-27",8587.27,8587.27,8269.22,8428.24,716700],["2021-04-28",8507.76,8587.27,8269.22,8587.27,722000],["2021-04-29",8587.27,8746.29,8507.76,8587.27,739600],["2021-05-04",8507.76,9143.85,8269.22,8984.83,1542000],["2021-05-05",8984.83,9143.85,8825.8,8905.31,795400],["2021-05-06",8905.31,8905.31,8666.78,8746.29,652100],["2021-05-07",8587.27,8746.29,8348.73,8507.76,856700],["2021-05-10",8507.76,8507.76,8348.73,8507.76,619300],["2021-05-11",8507.76,8905.31,8348.73,8507.76,1092900],["2021-05-12",8507.76,8587.27,8428.24,8587.27,653900],["2021-05-13",8507.76,9143.85,8428.24,8746.29,1509800],["2021-05-14",8825.8,8905.31,8587.27,8746.29,6254500],["2021-05-17",8746.29,8905.31,8587.27,8746.29,5948100],["2021-05-18",8825.8,8825.8,8507.76,8587.27,562400],["2021-05-19",8666.78,8666.78,8428.24,8587.27,808600],["2021-05-20",8984.83,8984.83,8348.73,8507.76,1510600],["2021-05-21",8428.24,8507.76,8269.22,8348.73,1065100],["2021-05-24",8428.24,8666.78,8269.22,8348.73,1316500],["2021-05-25",8348.73,8746.29,8269.22,8507.76,2411700],["2021-05-26",8587.27,9620.92,8428.24,9541.41,4328700],["2021-05-27",9541.41,10257.01,9461.9,9700.43,3370900],["2021-05-28",9779.94,9859.45,9382.38,9620.92,1392100],["2021-05-31",9382.38,10018.48,8984.83,9779.94,3142500],["2021-06-01",9700.43,10495.55,9700.43,10336.53,4369500],["2021-06-02",10495.55,11608.71,10416.04,11608.71,7270800],["2021-06-03",11926.76,12642.37,11131.64,11926.76,6805800],["2021-06-04",11926.76,12085.78,11370.18,11608.71,5098600],["2021-06-07",11529.2,11926.76,10813.6,11370.18,4940000],["2021-06-08",11370.18,12324.32,11211.15,11608.71,4259800],["2021-06-09",11767.74,12006.27,11290.67,11767.74,1989600],["2021-06-10",11767.74,11926.76,11529.2,11767.74,1813500],["2021-06-11",11926.76,11926.76,11529.2,11767.74,2138900],["2021-06-14",11767.74,12721.88,11529.2,12324.32,4093000],["2021-06-15",12324.32,12324.32,11847.25,12006.27,1365500],["2021-06-16",12006.27,12085.78,11767.74,11847.25,1498600],["2021-06-17",12324.32,12721.88,11370.18,11608.71,2266200],["2021-06-18",11608.71,12880.9,11608.71,12562.85,5801200],["2021-06-21",12562.85,12721.88,12324.32,12324.32,1892600],["2021-06-22",12483.34,12483.34,11767.74,11767.74,2059600],["2021-06-23",11767.74,12085.78,11529.2,11767.74,2434100],["2021-06-24",11688.22,12085.78,11608.71,11847.25,1423700],["2021-06-25",11926.76,12006.27,11688.22,11926.76,1243400],["2021-06-28",12006.27,12244.81,11847.25,12006.27,4545100],["2021-06-29",11926.76,12006.27,11767.74,11926.76,1773600],["2021-06-30",11926.76,12642.37,11926.76,12244.81,2564000],["2021-07-01",12244.81,12483.34,12006.27,12165.29,1912400],["2021-07-02",12165.29,12244.81,12006.27,12165.29,1427300],["2021-07-05",12165.29,12244.81,11688.22,11767.74,2248200],["2021-07-06",11847.25,11847.25,10575.06,10972.62,2537600],["2021-07-07",10972.62,11370.18,10097.99,10893.11,1676200],["2021-07-08",10893.11,11370.18,10734.08,10813.6,803900],["2021-07-09",10813.6,10972.62,10336.53,10495.55,1329700],["2021-07-12",10495.55,10495.55,9223.36,9779.94,1916300],["2021-07-13",9779.94,10257.01,9700.43,10177.5,529900],["2021-07-14",10177.5,10177.5,9541.41,9938.97,526900],["2021-07-15",9859.45,10416.04,9859.45,10257.01,536400],["2021-07-16",10336.53,10495.55,10177.5,10336.53,661500],["2021-07-19",10177.5,10177.5,9541.41,9779.94,417800],["2021-07-20",9938.97,10177.5,9700.43,10097.99,1181700],["2021-07-21",10177.5,10654.57,10177.5,10257.01,843700],["2021-07-22",10336.53,10495.55,10097.99,10416.04,787500],["2021-07-23",10416.04,10972.62,10257.01,10495.55,2222800],["2021-07-26",10495.55,11449.69,10336.53,11449.69,2406900],["2021-07-27",11529.2,11847.25,11131.64,11449.69,2735600],["2021-07-28",11370.18,11370.18,10972.62,11052.13,1756200],["2021-07-29",11052.13,11449.69,10972.62,11211.15,1251500],["2021-07-30",11131.64,11449.69,11052.13,11370.18,1181200],["2021-08-02",11370.18,12085.78,11370.18,11926.76,3640300],["2021-08-03",11926.76,12244.81,11608.71,11926.76,2649200],["2021-08-04",11926.76,12085.78,11688.22,11847.25,1495200],["2021-08-05",11926.76,13039.92,11608.71,12801.39,6926000],["2021-08-06",12801.39,13119.44,12403.83,12562.85,3328900],["2021-08-09",12562.85,13437.48,12403.83,13278.46,3544600],["2021-08-10",13278.46,13357.97,12721.88,13039.92,3658400],["2021-08-11",13039.92,13198.95,12483.34,12721.88,3455500],["2021-08-12",12721.88,12721.88,11847.25,12165.29,5851100],["2021-08-13",12165.29,12721.88,11688.22,12483.34,3628400],["2021-08-16",12562.85,13039.92,12483.34,12642.37,2441800],["2021-08-17",12642.37,12642.37,12085.78,12324.32,1670100],["2021-08-18",12324.32,12403.83,12085.78,12324.32,3996200],["2021-08-19",12324.32,12801.39,12085.78,12642.37,3179200],["2021-08-20",12642.37,13914.55,12642.37,13596.51,11108700],["2021-08-23",13516.99,15186.74,13516.99,14471.14,7290800],["2021-08-24",14471.14,14948.21,13994.06,14153.09,6058300],["2021-08-25",14153.09,14153.09,13119.44,13596.51,5225400],["2021-08-26",13516.99,15266.25,13516.99,15186.74,7454100],["2021-08-27",16299.91,16299.91,15266.25,15504.79,4048000],["2021-08-30",15504.79,17015.51,15107.23,16856.49,4335300],["2021-08-31",16697.46,17095.02,16458.93,16697.46,3450900],["2021-09-01",16458.93,18128.67,16458.93,18128.67,4595100],["2021-09-06",18128.67,19003.3,17810.63,18685.26,3447200],["2021-09-07",18685.26,18923.79,17492.58,18287.7,4973900],["2021-09-08",18287.7,19082.82,17969.65,18367.21,3049100],["2021-09-09",18446.72,20673.05,18208.19,20514.03,3937400],["2021-09-10",20673.05,22342.8,20673.05,22342.8,11384700],["2021-09-13",24489.61,25205.22,23058.4,25205.22,6255500],["2021-09-14",28783.25,28783.25,27988.13,28783.25,3645300],["2021-09-15",32599.81,32997.37,29419.34,30214.46,8506000],["2021-09-16",30373.48,33394.93,28226.66,28465.2,5096800],["2021-09-17",28226.66,29816.9,26079.85,28465.2,7233400],["2021-09-20",26715.94,30691.53,26715.94,30691.53,2792800],["2021-09-21",33394.93,33394.93,28226.66,30612.02,1568500],["2021-09-22",30532.51,30612.02,27988.13,28703.74,2721700],["2021-09-23",27829.11,29419.34,24807.66,25125.71,6435100],["2021-09-24",24251.08,28226.66,22660.84,25046.2,5470900],["2021-09-27",23058.4,24251.08,20673.05,20673.05,2303500],["2021-09-28",18287.7,21388.66,18287.7,20275.49,4063800],["2021-09-29",20275.49,21706.7,19321.35,21706.7,1396000],["2021-09-30",22660.84,23774.01,22104.26,23774.01,781700],["2021-10-01",25046.2,25841.31,22660.84,23217.43,2661100],["2021-10-04",23137.91,24887.17,22104.26,22501.82,1358300],["2021-10-05",21865.73,23217.43,21547.68,22978.89,1026900],["2021-10-06",22978.89,22978.89,21945.24,22263.28,544600],["2021-10-07",22263.28,22263.28,21468.17,21547.68,868200],["2021-10-08",21547.68,22183.77,20832.07,20911.59,1120600],["2021-10-11",20911.59,20911.59,19639.4,20275.49,1386700],["2021-10-12",21865.73,21865.73,20195.98,21468.17,839000],["2021-10-13",21627.19,22978.89,21468.17,22660.84,1236200],["2021-10-14",22819.87,25443.75,22581.33,24887.17,2013900],["2021-10-15",25443.75,25443.75,23058.4,23455.96,1802600],["2021-10-18",22422.31,23853.52,21786.21,22581.33,870700],["2021-10-19",22660.84,23774.01,22422.31,23217.43,871000],["2021-10-20",23774.01,24251.08,22501.82,22978.89,1149100],["2021-10-21",23296.94,24171.57,22581.33,23137.91,699700],["2021-10-22",23376.45,23853.52,22819.87,22978.89,777200],["2021-10-25",23137.91,23137.91,22104.26,22263.28,1161400],["2021-10-26",22660.84,23376.45,21865.73,22342.8,822800],["2021-10-27",22342.8,22422.31,22104.26,22263.28,830700],["2021-10-28",22263.28,22899.38,22024.75,22501.82,858500],["2021-10-29",22422.31,22899.38,22104.26,22183.77,646300],["2021-11-01",22581.33,22660.84,22024.75,22263.28,1133900],["2021-11-02",22342.8,24251.08,21945.24,23774.01,2278100],["2021-11-03",23853.52,24489.61,23058.4,23296.94,1870300],["2021-11-04",23455.96,23774.01,22819.87,23296.94,717500],["2021-11-05",23296.94,25046.2,22819.87,24489.61,2213001],["2021-11-08",24171.57,25125.71,24092.05,24648.64,1394100],["2021-11-09",24728.15,24966.68,24171.57,24648.64,1277000],["2021-11-10",24648.64,24966.68,24092.05,24489.61,1158100],["2021-11-11",24330.59,24569.13,23455.96,23614.98,1754800],["2021-11-12",23614.98,24648.64,23058.4,24251.08,1270500],["2021-11-15",24251.08,24728.15,23933.03,24410.1,1020900],["2021-11-16",24569.13,27829.11,24410.1,27193.01,3543800],["2021-11-17",27033.99,28306.18,26795.45,26954.48,1054100],["2021-11-18",26954.48,27590.57,26000.34,26238.87,1799300],["2021-11-19",26238.87,26238.87,24092.05,24569.13,3905400],["2021-11-22",24489.61,24887.17,23137.91,23774.01,2058000],["2021-11-23",23376.45,24489.61,22899.38,24489.61,731900],["2021-11-24",24569.13,24569.13,23455.96,23614.98,747300],["2021-11-25",23853.52,24489.61,23455.96,23853.52,598300],["2021-11-26",23137.91,24489.61,20275.49,23694.5,823100],["2021-11-29",23694.5,25364.24,22899.38,23296.94,1188600],["2021-11-30",24648.64,25284.73,23217.43,23455.96,835700],["2021-12-01",23774.01,25205.22,23217.43,23694.5,925500],["2021-12-02",24171.57,25125.71,23137.91,23137.91,736300],["2021-12-03",23614.98,23614.98,22104.26,22183.77,2999700],["2021-12-06",22263.28,22581.33,20673.05,21070.61,1103400],["2021-12-07",21309.14,24012.54,21070.61,22422.31,5779500],["2021-12-08",22422.31,22899.38,21865.73,22263.28,261400],["2021-12-09",22899.38,22978.89,21945.24,22183.77,1753600],["2021-12-10",22183.77,22263.28,21945.24,22104.26,317100],["2021-12-13",22978.89,22978.89,22024.75,22263.28,1756700],["2021-12-14",22422.31,22660.84,21786.21,22342.8,594900],["2021-12-15",22342.8,22422.31,21786.21,22104.26,338800],["2021-12-16",22104.26,22104.26,21468.17,21547.68,2982200],["2021-12-17",21627.19,23376.45,21468.17,21865.73,2724900],["2021-12-20",22024.75,22899.38,22024.75,22104.26,2773400],["2021-12-21",22501.82,23853.52,22024.75,23614.98,1565200],["2021-12-22",23614.98,24251.08,23058.4,23296.94,835200],["2021-12-23",23296.94,23296.94,22104.26,22501.82,657600],["2021-12-24",22263.28,22978.89,21150.12,21865.73,3782800],["2021-12-27",21865.73,21865.73,21070.61,21468.17,746900],["2021-12-28",21468.17,22422.31,20673.05,21865.73,1990100],["2021-12-29",21706.7,21945.24,21468.17,21547.68,278800],["2021-12-30",21706.7,22660.84,21309.14,21468.17,1464800],["2021-12-31",21627.19,21627.19,20911.59,21150.12,444800],["2022-01-04",21229.63,21229.63,20673.05,20832.07,687700],["2022-01-05",21388.66,21388.66,20275.49,20673.05,1020300],["2022-01-06",21388.66,22183.77,20036.96,20275.49,888400],["2022-01-07",20593.54,22104.26,19718.91,19877.93,974800],["2022-01-10",20275.49,20275.49,18605.75,18844.28,1399000],["2022-01-11",18844.28,19082.82,18287.7,18605.75,595100],["2022-01-12",19082.82,20355.0,17333.56,18287.7,617400],["2022-01-13",17890.14,18208.19,16697.46,17174.53,925200],["2022-01-14",17095.02,17095.02,15186.74,15822.83,883600],["2022-01-17",15822.83,17413.07,13676.02,14312.11,1355400],["2022-01-18",14312.11,16856.49,12721.88,14948.21,1075000],["2022-01-19",15107.23,15743.32,14073.58,14471.14,469600],["2022-01-20",14471.14,15107.23,14232.6,14789.18,857500],["2022-01-21",15663.81,16936.0,14073.58,14550.65,518600],["2022-01-24",14630.16,14630.16,12721.88,13437.48,514200],["2022-01-25",13278.46,13914.55,12562.85,13039.92,905100],["2022-01-26",14232.6,14232.6,13039.92,13516.99,443100],["2022-01-27",13835.04,15107.23,13755.53,14471.14,582800],["2022-01-28",15107.23,15902.35,14709.67,15425.28,842300],["2022-02-07",16299.91,16538.44,15425.28,15584.3,525900],["2022-02-08",16538.44,16617.95,15584.3,15902.35,740400],["2022-02-09",16379.42,16538.44,15663.81,15902.35,423200],["2022-02-10",16617.95,16617.95,15743.32,15981.86,484600],["2022-02-11",16299.91,16458.93,15902.35,16061.37,424200],["2022-02-14",16299.91,16299.91,14709.67,15504.79,346700],["2022-02-15",15743.32,16220.39,15584.3,15743.32,427000],["2022-02-16",16061.37,16061.37,15584.3,15743.32,481500],["2022-02-17",15584.3,15743.32,15107.23,15345.76,1284700],["2022-02-18",15345.76,15584.3,15186.74,15504.79,513900],["2022-02-21",15584.3,17572.09,15504.79,17572.09,2333900],["2022-02-22",19082.82,19559.89,17890.14,18844.28,3185900],["2022-02-23",19003.3,19718.91,18844.28,19639.4,3239600],["2022-02-24",19798.42,20593.54,18844.28,20355.0,3870600],["2022-02-25",20752.56,21468.17,20275.49,21229.63,2299200],["2022-02-28",21468.17,22978.89,21229.63,22819.87,2719600],["2022-03-01",22978.89,23455.96,22024.75,22501.82,2935500],["2022-03-02",23058.4,23058.4,21865.73,22342.8,2116700],["2022-03-03",23058.4,23535.47,22183.77,23455.96,2811800],["2022-03-04",24251.08,24251.08,22978.89,23694.5,3188000],["2022-03-07",24489.61,26238.87,23694.5,26079.85,8001500],["2022-03-08",26159.36,26874.97,25761.8,26636.43,6816700],["2022-03-09",27033.99,27431.55,25284.73,26636.43,5702000],["2022-03-10",26397.9,26477.41,25602.78,25682.29,2514900],["2022-03-11",25920.82,26954.48,25284.73,26079.85,6146300],["2022-03-14",26954.48,26954.48,22899.38,23296.94,4558800],["2022-03-15",24728.15,24728.15,21865.73,23296.94,1756600],["2022-03-16",23455.96,23853.52,22183.77,22422.31,1673500],["2022-03-17",22740.36,22740.36,21150.12,21309.14,1909000],["2022-03-18",21627.19,22660.84,21388.66,22501.82,1503200],["2022-03-21",22501.82,23455.96,22501.82,23058.4,1384000],["2022-03-22",23853.52,23853.52,22501.82,23137.91,3750600],["2022-03-23",23058.4,23694.5,22740.36,22740.36,2268500],["2022-03-24",22978.89,23455.96,22740.36,22978.89,3401000],["2022-03-25",23455.96,23455.96,22660.84,23376.45,1470000],["2022-03-28",23217.43,23774.01,22978.89,23774.01,2307600],["2022-03-29",23853.52,25284.73,23614.98,24887.17,2599800],["2022-03-30",25682.29,25682.29,23058.4,23376.45,1954000],["2022-03-31",23853.52,23853.52,22581.33,22819.87,2020300],["2022-04-01",22740.36,23296.94,22342.8,23058.4,1080600],["2022-04-04",23694.5,23694.5,22104.26,22501.82,1936300],["2022-04-05",22581.33,22819.87,21388.66,21786.21,3779200],["2022-04-06",21865.73,22422.31,21468.17,21945.24,881000],["2022-04-07",22024.75,22342.8,21627.19,21786.21,643400],["2022-04-08",22501.82,22501.82,21229.63,21309.14,2728500],["2022-04-12",21706.7,21945.24,20593.54,20593.54,1110600],["2022-04-13",21388.66,21627.19,20275.49,21468.17,917300],["2022-04-14",21468.17,23455.96,21388.66,22740.36,1177100],["2022-04-15",22581.33,22978.89,22024.75,22024.75,994200],["2022-04-18",22342.8,22581.33,19162.33,19162.33,4151500],["2022-04-19",19162.33,20673.05,17492.58,18605.75,2557900],["2022-04-20",19480.37,19718.91,16697.46,17174.53,1530900],["2022-04-21",15107.23,16061.37,15107.23,15107.23,3643300],["2022-04-22",13516.99,16936.0,13516.99,16856.49,4385400],["2022-04-25",16856.49,17174.53,15902.35,16140.88,1651500],["2022-04-26",16140.88,16856.49,15266.25,16856.49,1199800],["2022-04-27",16140.88,17015.51,16140.88,16856.49,1870600],["2022-04-28",17095.02,17969.65,17095.02,17969.65,1357800],["2022-04-29",17890.14,19877.93,17651.6,19639.4,1070700],["2022-05-04",19639.4,20593.54,19559.89,19877.93,1549700],["2022-05-05",19877.93,20195.98,18287.7,18526.23,1055100],["2022-05-06",18287.7,18287.7,17254.05,17572.09,899300],["2022-05-09",17572.09,17572.09,15107.23,15425.28,1952400],["2022-05-10",15425.28,17095.02,14709.67,16617.95,1376700],["2022-05-11",16299.91,16856.49,16299.91,16697.46,269200],["2022-05-12",16538.44,16617.95,15504.79,15663.81,533600],["2022-05-13",15266.25,15743.32,14948.21,15425.28,2466600],["2022-05-16",15425.28,16697.46,15345.76,15584.3,2009900],["2022-05-17",16140.88,16856.49,15345.76,16458.93,688500],["2022-05-18",16458.93,16856.49,16220.39,16617.95,1913600],["2022-05-19",16379.42,16617.95,15902.35,16458.93,1159500],["2022-05-20",16458.93,17413.07,16220.39,16697.46,1022900],["2022-05-23",16856.49,17333.56,15902.35,16458.93,772000],["2022-05-24",16379.42,16697.46,15743.32,16538.44,742000],["2022-05-25",16697.46,17015.51,16140.88,16856.49,552700],["2022-05-26",16697.46,17413.07,16617.95,16697.46,751000],["2022-05-27",16776.98,16936.0,16299.91,16299.91,1085500],["2022-05-30",16538.44,17174.53,16458.93,16856.49,913600],["2022-05-31",16856.49,18367.21,16538.44,17890.14,2057500],["2022-06-01",17890.14,18367.21,17333.56,18049.16,1050600],["2022-06-02",17810.63,18287.7,17254.05,17492.58,798200],["2022-06-03",17174.53,17572.09,16776.98,17254.05,1095700],["2022-06-06",16856.49,17731.12,16856.49,17095.02,1149400],["2022-06-07",17095.02,17095.02,16220.39,16697.46,1554900],["2022-06-08",16697.46,17015.51,16538.44,16856.49,1056700],["2022-06-09",16856.49,16856.49,16299.91,16697.46,980200],["2022-06-10",16617.95,16617.95,15822.83,15981.86,1140500],["2022-06-13",15902.35,15902.35,14391.62,14550.65,1438400],["2022-06-14",14550.65,15266.25,14073.58,14550.65,1128800],["2022-06-15",14709.67,14789.18,13755.53,13994.06,914700],["2022-06-16",14153.09,14948.21,14153.09,14391.62,531600],["2022-06-17",14312.11,14312.11,13198.95,13755.53,1342100],["2022-06-20",13516.99,13755.53,12403.83,12721.88,1096300],["2022-06-21",12721.88,12960.41,11847.25,12324.32,1107800],["2022-06-22",12006.27,12562.85,11767.74,12324.32,628800],["2022-06-23",11926.76,13039.92,11926.76,12801.39,406400],["2022-06-24",12801.39,13278.46,12801.39,13119.44,501500],["2022-06-27",13119.44,13914.55,13039.92,13357.97,501600],["2022-06-28",13039.92,13994.06,12880.9,13835.04,606300],["2022-06-29",13676.02,13676.02,12880.9,13278.46,571100],["2022-06-30",13119.44,13437.48,12642.37,12960.41,435200],["2022-07-01",12880.9,13119.44,12403.83,13119.44,383900],["2022-07-04",12801.39,13198.95,12801.39,13119.44,165000],["2022-07-05",13357.97,13357.97,12721.88,12880.9,228600],["2022-07-06",12801.39,12880.9,12324.32,12483.34,429200],["2022-07-07",12483.34,12562.85,12244.81,12562.85,231800],["2022-07-08",12801.39,12801.39,12483.34,12721.88,268700],["2022-07-11",13198.95,13198.95,12801.39,13039.92,387100],["2022-07-12",13119.44,13437.48,12960.41,13437.48,228800],["2022-07-13",13676.02,14232.6,13437.48,14073.58,685100],["2022-07-14",13914.55,14232.6,13596.51,14232.6,687200],["2022-07-15",14073.58,14550.65,13914.55,14153.09,626800],["2022-07-18",14550.65,14948.21,14312.11,14471.14,759200],["2022-07-19",14550.65,15107.23,13994.06,14789.18,840000],["2022-07-20",14789.18,15504.79,14789.18,15266.25,940500],["2022-07-21",15186.74,15504.79,14709.67,14868.69,500800],["2022-07-22",14948.21,14948.21,14232.6,14312.11,682800],["2022-07-25",14312.11,14550.65,13835.04,14232.6,626900],["2022-07-26",14232.6,14471.14,14153.09,14471.14,1046300],["2022-07-27",14312.11,15902.35,14312.11,15425.28,3254700],["2022-07-28",15822.83,16140.88,15027.72,15186.74,787600],["2022-07-29",15186.74,15504.79,14868.69,14948.21,892300],["2022-08-01",15027.72,15266.25,14709.67,15027.72,890100],["2022-08-02",14948.21,15186.74,14709.67,14868.69,835900],["2022-08-03",14948.21,15425.28,14709.67,15425.28,1063900],["2022-08-04",15425.28,15425.28,14948.21,15186.74,814200],["2022-08-05",14868.69,15107.23,14789.18,15027.72,774400],["2022-08-08",15027.72,15345.76,14868.69,15186.74,963600],["2022-08-09",15186.74,16061.37,15186.74,15584.3,1572500],["2022-08-10",15663.81,15663.81,15345.76,15425.28,407600],["2022-08-11",15425.28,15822.83,14948.21,15107.23,760000],["2022-08-12",15186.74,15186.74,14868.69,15107.23,729600],["2022-08-15",15107.23,15504.79,15027.72,15107.23,476200],["2022-08-16",15266.25,15663.81,15027.72,15584.3,1604100],["2022-08-17",15584.3,15743.32,15186.74,15425.28,1202700],["2022-08-18",15425.28,15504.79,15107.23,15266.25,640700],["2022-08-19",15266.25,15266.25,14709.67,14868.69,1021300],["2022-08-22",14868.69,15266.25,14550.65,14868.69,651600],["2022-08-23",14550.65,14948.21,14471.14,14868.69,305900],["2022-08-24",14948.21,15266.25,14789.18,15027.72,589100],["2022-08-25",15107.23,16140.88,15107.23,15663.81,2903100],["2022-08-26",15743.32,16140.88,15266.25,15345.76,1005700],["2022-08-29",15345.76,15822.83,14868.69,15504.79,1789400],["2022-08-30",15663.81,16061.37,15584.3,15743.32,3210300],["2022-08-31",15822.83,15822.83,15504.79,15822.83,1276000],["2022-09-05",15822.83,16697.46,15663.81,16379.42,2797200],["2022-09-06",16458.93,17095.02,16061.37,16140.88,1706800],["2022-09-07",16140.88,16299.91,15186.74,15266.25,2419800],["2022-09-08",15266.25,15584.3,14709.67,15107.23,1780900],["2022-09-09",15107.23,15345.76,14709.67,15345.76,960300],["2022-09-12",15345.76,15425.28,14789.18,15027.72,639900],["2022-09-13",15186.74,15425.28,14789.18,14948.21,588000],["2022-09-14",14709.67,14709.67,14153.09,14709.67,1083800],["2022-09-15",14471.14,14868.69,14312.11,14391.62,1224500],["2022-09-16",14391.62,14550.65,14073.58,14471.14,1290600],["2022-09-19",14391.62,14391.62,13119.44,13278.46,1700700],["2022-09-20",13278.46,13676.02,12880.9,13596.51,758800],["2022-09-21",13278.46,13437.48,13039.92,13357.97,291100],["2022-09-22",13119.44,13516.99,12880.9,13516.99,557600],["2022-09-23",13516.99,13755.53,13357.97,13437.48,306000],["2022-09-26",13278.46,13278.46,12324.32,12721.88,940100],["2022-09-27",12721.88,12880.9,12483.34,12642.37,267100],["2022-09-28",12721.88,12801.39,12324.32,12324.32,313800],["2022-09-29",12721.88,12880.9,12244.81,12244.81,398000],["2022-09-30",12244.81,12324.32,11688.22,12244.81,556500],["2022-10-03",12006.27,12006.27,11131.64,11290.67,428300],["2022-10-04",11290.67,11608.71,11211.15,11370.18,336300],["2022-10-05",11767.74,13039.92,11608.71,12006.27,238300],["2022-10-06",12085.78,12085.78,11290.67,11449.69,206200],["2022-10-07",11449.69,11529.2,10495.55,10734.08,430900],["2022-10-10",10893.11,11290.67,10416.04,11131.64,319500],["2022-10-11",11290.67,11290.67,10575.06,10813.6,278800],["2022-10-12",10893.11,11290.67,10893.11,11131.64,239600],["2022-10-13",11211.15,11370.18,11052.13,11290.67,194900],["2022-10-14",11290.67,11688.22,11290.67,11449.69,310400],["2022-10-17",11290.67,11529.2,11052.13,11449.69,317200],["2022-10-18",11608.71,11688.22,11370.18,11449.69,226800],["2022-10-19",11688.22,11688.22,10893.11,11052.13,670600],["2022-10-20",11052.13,11052.13,10654.57,10734.08,369700],["2022-10-21",10654.57,10972.62,9461.9,9620.92,594200],["2022-10-24",9938.97,9938.97,8825.8,8905.31,467100],["2022-10-25",8746.29,9382.38,8587.27,8825.8,569700],["2022-10-26",8905.31,9064.34,8428.24,8507.76,258800],["2022-10-27",8507.76,8984.83,8507.76,8905.31,1605500],["2022-10-28",8984.83,9223.36,8905.31,8905.31,884400],["2022-10-31",8984.83,9143.85,8587.27,8905.31,412800],["2022-11-01",8825.8,8905.31,8507.76,8666.78,485400],["2022-11-02",8666.78,8905.31,8587.27,8666.78,300600],["2022-11-03",8587.27,8666.78,8507.76,8587.27,196500],["2022-11-04",8587.27,8666.78,7951.17,8030.68,1475600],["2022-11-07",7951.17,8348.73,7235.57,7315.08,813600],["2022-11-08",7235.57,7553.61,6997.03,7156.06,510500],["2022-11-09",7156.06,7474.1,7156.06,7235.57,228600],["2022-11-10",7076.54,7156.06,6281.43,6360.94,473900],["2022-11-11",6678.99,6838.01,5645.33,5963.38,1137300],["2022-11-14",6201.92,6758.5,5406.8,5565.82,1246500],["2022-11-15",5247.77,6519.96,5247.77,5327.29,1506000],["2022-11-16",5724.84,5883.87,5009.24,5804.36,1672100],["2022-11-17",5406.8,6042.89,4611.68,5883.87,1398000],["2022-11-18",5883.87,6122.4,5486.31,6042.89,772000],["2022-11-21",6042.89,6599.47,6042.89,6599.47,1385900],["2022-11-22",6758.5,7235.57,6678.99,6838.01,1296500],["2022-11-23",6917.52,6917.52,6201.92,6201.92,1204600],["2022-11-24",6440.45,6519.96,6042.89,6519.96,1410000],["2022-11-25",6519.96,6758.5,6360.94,6758.5,533800],["2022-11-28",6838.01,7474.1,6758.5,7315.08,1710000],["2022-11-29",7315.08,8030.68,7156.06,7474.1,2055900],["2022-11-30",7633.13,7633.13,7235.57,7394.59,2108000],["2022-12-01",7394.59,7633.13,7156.06,7156.06,2698500],["2022-12-02",7315.08,7474.1,6997.03,7394.59,1127400],["2022-12-05",7474.1,8269.22,7474.1,8269.22,2235200],["2022-12-06",8587.27,9064.34,8269.22,8428.24,3160200],["2022-12-07",8269.22,8507.76,7553.61,7712.64,2317100],["2022-12-08",7951.17,8428.24,7633.13,7951.17,1837500],["2022-12-09",8030.68,8110.2,7712.64,7951.17,1001000],["2022-12-12",7871.66,8428.24,7871.66,8110.2,1475900],["2022-12-13",8030.68,8189.71,7553.61,8110.2,1413200],["2022-12-14",7951.17,8269.22,7871.66,8030.68,1202500],["2022-12-15",7951.17,8110.2,7871.66,8030.68,821300],["2022-12-16",7951.17,8030.68,7792.15,7871.66,950200],["2022-12-19",7951.17,8189.71,7792.15,7792.15,1140000],["2022-12-20",7871.66,7951.17,7394.59,7633.13,1081300],["2022-12-21",7633.13,7712.64,6997.03,7235.57,825500],["2022-12-22",7474.1,7474.1,7156.06,7394.59,514000],["2022-12-23",7394.59,7394.59,7156.06,7235.57,212300],["2022-12-26",7315.08,7315.08,6599.47,6678.99,629900],["2022-12-27",6678.99,6917.52,6519.96,6917.52,510200],["2022-12-28",6838.01,6997.03,6758.5,6917.52,136300],["2022-12-29",6838.01,7076.54,6838.01,6997.03,691300],["2022-12-30",6997.03,7156.06,6838.01,6997.03,494500],["2023-01-03",6917.52,7315.08,6440.45,7315.08,371800],["2023-01-04",7315.08,7553.61,7235.57,7394.59,398400],["2023-01-05",7394.59,7553.61,7156.06,7235.57,548900],["2023-01-06",7315.08,7394.59,7076.54,7235.57,549500],["2023-01-09",7315.08,7474.1,7235.57,7315.08,363200],["2023-01-10",7394.59,7394.59,7156.06,7394.59,314600],["2023-01-11",7394.59,7474.1,7315.08,7394.59,403100],["2023-01-12",7235.57,7553.61,7235.57,7474.1,476500],["2023-01-13",7730.71,7730.71,7394.59,7478.62,263700],["2023-01-16",7562.65,7646.68,7310.56,7394.59,440600],["2023-01-17",7394.59,7562.65,7310.56,7562.65,509300],["2023-01-18",7562.65,7646.68,7478.62,7646.68,583600],["2023-01-19",7646.68,7730.71,7562.65,7646.68,434100],["2023-01-27",7730.71,7814.74,7646.68,7814.74,595500],["2023-01-30",7814.74,8402.94,7730.71,8318.91,1962400],["2023-01-31",8318.91,8318.91,7982.8,8234.89,964500],["2023-02-01",8318.91,8402.94,7646.68,7814.74,1245100],["2023-02-02",7898.77,7898.77,7562.65,7646.68,557600],["2023-02-03",7562.65,7814.74,7562.65,7814.74,339600],["2023-02-06",7814.74,7814.74,7562.65,7646.68,316600],["2023-02-07",7730.71,7814.74,7310.56,7394.59,662000],["2023-02-08",7394.59,7478.62,7226.53,7394.59,673300],["2023-02-09",7394.59,7478.62,7310.56,7394.59,255000],["2023-02-10",7394.59,7394.59,7142.5,7226.53,599900],["2023-02-13",7226.53,7226.53,6806.38,7058.47,1221100],["2023-02-14",7058.47,7058.47,6890.41,7058.47,1548500],["2023-02-15",7058.47,7310.56,6974.44,7142.5,905100],["2023-02-16",7142.5,7394.59,7142.5,7394.59,1240600],["2023-02-17",7394.59,7394.59,7226.53,7310.56,584800],["2023-02-20",7310.56,7562.65,7310.56,7478.62,756000],["2023-02-21",7478.62,7562.65,7394.59,7478.62,325600],["2023-02-22",7394.59,7478.62,7142.5,7226.53,498400],["2023-02-23",7226.53,7310.56,6890.41,7142.5,443700],["2023-02-24",7142.5,7226.53,6974.44,6974.44,479300],["2023-02-27",6890.41,7058.47,6890.41,6974.44,317200],["2023-02-28",6974.44,7142.5,6974.44,6974.44,304900],["2023-03-01",6974.44,7142.5,6890.41,7058.47,501800],["2023-03-02",7142.5,7310.56,6974.44,7226.53,1060500],["2023-03-03",7310.56,7310.56,7058.47,7058.47,420400],["2023-03-06",7142.5,7226.53,7058.47,7142.5,379700],["2023-03-07",7142.5,7226.53,6974.44,6974.44,519900],["2023-03-08",6974.44,7142.5,6974.44,7058.47,455000],["2023-03-09",7058.47,7226.53,7058.47,7226.53,519700],["2023-03-10",7226.53,7394.59,7142.5,7226.53,679900],["2023-03-13",7226.53,7310.56,7142.5,7226.53,428900],["2023-03-14",7226.53,7226.53,6974.44,6974.44,571600],["2023-03-15",7142.5,7226.53,6974.44,7142.5,310000],["2023-03-16",7142.5,7142.5,6974.44,7142.5,223700],["2023-03-17",7142.5,7142.5,6974.44,7058.47,261000],["2023-03-20",7058.47,7058.47,6890.41,6974.44,254600],["2023-03-21",6890.41,7142.5,6890.41,6974.44,299500],["2023-03-22",7058.47,7058.47,6974.44,6974.44,179000],["2023-03-23",6806.38,7142.5,6806.38,7142.5,469900],["2023-03-24",7142.5,7226.53,7058.47,7058.47,371200],["2023-03-27",7058.47,7226.53,7058.47,7142.5,301100],["2023-03-28",7226.53,7226.53,7142.5,7142.5,502900],["2023-03-29",7142.5,7226.53,7058.47,7142.5,180300],["2023-03-30",7142.5,7226.53,7142.5,7142.5,357900],["2023-03-31",7142.5,7142.5,7058.47,7142.5,114700],["2023-04-03",7058.47,7226.53,7058.47,7142.5,316000],["2023-04-04",7142.5,7310.56,7142.5,7310.56,527400],["2023-04-05",7310.56,7898.77,7310.56,7646.68,1936100],["2023-04-06",7730.71,7814.74,7478.62,7478.62,978000],["2023-04-07",7478.62,7562.65,7226.53,7562.65,748600],["2023-04-10",7562.65,7814.74,7562.65,7646.68,1197100],["2023-04-11",7730.71,7730.71,7478.62,7730.71,515500],["2023-04-12",7730.71,7730.71,7562.65,7646.68,650800],["2023-04-13",7646.68,7814.74,7562.65,7730.71,761200],["2023-04-14",7730.71,7814.74,7478.62,7562.65,820200],["2023-04-17",7562.65,7562.65,7394.59,7478.62,312000],["2023-04-18",7394.59,7562.65,7310.56,7394.59,318300],["2023-04-19",7310.56,7478.62,7226.53,7394.59,492000],["2023-04-20",7310.56,7394.59,7310.56,7310.56,182000],["2023-04-21",7310.56,7478.62,7226.53,7394.59,304600],["2023-04-24",7310.56,7310.56,6974.44,7142.5,436900],["2023-04-25",7142.5,7142.5,6974.44,7058.47,577200],["2023-04-26",6974.44,7058.47,6890.41,7058.47,409100],["2023-04-27",6974.44,7058.47,6974.44,7058.47,303500],["2023-04-28",7058.47,7058.47,6974.44,7058.47,217200],["2023-05-04",6974.44,7058.47,6890.41,6974.44,150500],["2023-05-05",6974.44,7058.47,6974.44,7058.47,181500],["2023-05-08",7058.47,7730.71,6974.44,7478.62,1282300],["2023-05-09",7478.62,7646.68,7394.59,7478.62,312900],["2023-05-10",7478.62,7562.65,7394.59,7562.65,426700],["2023-05-11",7562.65,7982.8,7478.62,7730.71,1341400],["2023-05-12",7730.71,7814.74,7562.65,7646.68,563700],["2023-05-15",7982.8,8066.83,7646.68,7730.71,1037500],["2023-05-16",7814.74,7814.74,7562.65,7562.65,518500],["2023-05-17",7646.68,8066.83,7562.65,7814.74,1340100],["2023-05-18",7898.77,7898.77,7646.68,7730.71,338900],["2023-05-19",7730.71,7814.74,7562.65,7814.74,548000],["2023-05-22",7814.74,7814.74,7562.65,7814.74,571000],["2023-05-23",7814.74,8066.83,7814.74,7982.8,1382300],["2023-05-24",7982.8,8318.91,7898.77,8150.86,1396900],["2023-05-25",8150.86,8150.86,7898.77,8066.83,569100],["2023-05-26",7982.8,8150.86,7898.77,8066.83,757500],["2023-05-29",8066.83,8318.91,7982.8,8150.86,855100],["2023-05-30",8150.86,8655.03,8150.86,8486.97,2529500],["2023-05-31",8486.97,8739.06,8318.91,8486.97,1530900],["2023-06-01",8486.97,8571.0,8234.89,8486.97,2069100],["2023-06-02",8486.97,8571.0,8318.91,8486.97,1463500],["2023-06-05",8655.03,8907.12,8571.0,8655.03,1823200],["2023-06-06",8655.03,8739.06,8486.97,8571.0,1477700],["2023-06-07",8571.0,8571.0,8402.94,8571.0,1529400],["2023-06-08",8571.0,8739.06,8402.94,8486.97,1438600],["2023-06-09",8486.97,8739.06,8402.94,8739.06,1096400],["2023-06-12",8655.03,9075.18,8655.03,8907.12,1711000],["2023-06-13",8991.15,9075.18,8571.0,8655.03,1093100],["2023-06-14",8739.06,8823.09,8318.91,8402.94,1478200],["2023-06-15",8402.94,8571.0,8318.91,8402.94,1011300],["2023-06-16",8402.94,8486.97,8234.89,8402.94,1085900],["2023-06-19",8402.94,8402.94,7982.8,8150.86,1232000],["2023-06-20",8150.86,8318.91,8066.83,8318.91,674700],["2023-06-21",8234.89,8402.94,8234.89,8402.94,641600],["2023-06-22",8318.91,8739.06,8318.91,8571.0,1639700],["2023-06-23",8571.0,8655.03,8402.94,8486.97,852000],["2023-06-26",8486.97,8486.97,8234.89,8402.94,1178300],["2023-06-27",8402.94,8486.97,8318.91,8486.97,722500],["2023-06-28",8486.97,8991.15,8402.94,8907.12,4300200],["2023-06-29",8823.09,8991.15,8571.0,8655.03,2161600],["2023-06-30",8739.06,8739.06,8486.97,8571.0,1302600],["2023-07-03",8655.03,9159.21,8655.03,8907.12,2813300],["2023-07-04",8991.15,8991.15,8655.03,8823.09,1597400],["2023-07-05",8823.09,8991.15,8655.03,8823.09,2717800],["2023-07-06",8823.09,8991.15,8486.97,8655.03,1501800],["2023-07-07",8655.03,8823.09,8655.03,8823.09,1187800],["2023-07-10",8907.12,9075.18,8823.09,8991.15,3053200],["2023-07-11",8991.15,9663.39,8991.15,9495.33,3659200],["2023-07-12",9495.33,9579.36,9243.24,9411.3,1818300],["2023-07-13",9411.3,9663.39,9327.27,9495.33,2008600],["2023-07-14",9495.33,9747.42,9243.24,9495.33,2386400],["2023-07-17",9579.36,9663.39,9327.27,9411.3,1613600],["2023-07-18",9495.33,9495.33,9327.27,9327.27,1874800],["2023-07-19",9327.27,9411.3,8823.09,8991.15,4409600],["2023-07-20",8991.15,9075.18,8823.09,9075.18,1140500],["2023-07-21",9075.18,9075.18,8823.09,8991.15,1185400],["2023-07-24",8907.12,9075.18,8823.09,8991.15,1809900],["2023-07-25",8991.15,9243.24,8907.12,9243.24,1836000],["2023-07-26",9243.24,9327.27,9075.18,9159.21,854100],["2023-07-27",9159.21,9159.21,8823.09,9075.18,1968200],["2023-07-28",9075.18,9243.24,8907.12,9243.24,1404900],["2023-07-31",9243.24,9579.36,9243.24,9411.3,3180100],["2023-08-01",9495.33,9579.36,9159.21,9159.21,1986700],["2023-08-02",9075.18,9327.27,9075.18,9243.24,1217300],["2023-08-03",9243.24,9411.3,8991.15,9243.24,2396700],["2023-08-04",9243.24,9663.39,9159.21,9579.36,4343400],["2023-08-07",9411.3,10083.53,9411.3,9999.5,3138300],["2023-08-08",10083.53,10251.59,9747.42,9915.47,2387700],["2023-08-09",9915.47,9999.5,9747.42,9915.47,1456000],["2023-08-10",9999.5,9999.5,9663.39,9747.42,1595700],["2023-08-11",9747.42,9831.44,9495.33,9663.39,1782500],["2023-08-14",9747.42,10335.62,9663.39,9999.5,2264500],["2023-08-15",10251.59,10251.59,9915.47,10083.53,1145100],["2023-08-16",9999.5,10083.53,9747.42,9915.47,985400],["2023-08-17",9915.47,9915.47,9747.42,9831.44,1192500],["2023-08-18",10094.79,10270.35,8778.08,8953.64,2536100],["2023-08-21",9041.42,9304.76,8602.51,8778.08,1619200],["2023-08-22",8865.86,9216.98,8690.3,8953.64,974800],["2023-08-23",8953.64,9129.2,8778.08,8953.64,362700],["2023-08-24",8865.86,9129.2,8865.86,9129.2,563500],["2023-08-25",8953.64,9129.2,8953.64,9129.2,838800],["2023-08-28",9129.2,9480.32,9129.2,9392.54,1337000],["2023-08-29",9392.54,9392.54,9129.2,9216.98,548600],["2023-08-30",9216.98,9392.54,9041.42,9216.98,837900],["2023-08-31",9216.98,9304.76,9129.2,9304.76,1475600],["2023-09-05",9304.76,9480.32,9304.76,9480.32,1053200],["2023-09-06",9480.32,9655.88,9392.54,9655.88,1741200],["2023-09-07",9655.88,9919.23,9480.32,9655.88,1345000],["2023-09-08",9831.44,11060.38,9743.66,11060.38,5454100],["2023-09-11",11411.5,12289.31,10884.81,10972.59,4715700],["2023-09-12",10972.59,11323.72,10621.47,10972.59,2822000],["2023-09-13",11060.38,11323.72,10709.25,10797.03,2663900],["2023-09-14",10884.81,10884.81,10445.91,10621.47,2103300],["2023-09-15",10709.25,10884.81,10358.13,10621.47,1471100],["2023-09-18",10445.91,10709.25,10182.57,10445.91,1581500],["2023-09-19",10358.13,10533.69,10007.01,10358.13,1639100],["2023-09-20",10358.13,10884.81,10358.13,10709.25,1357300],["2023-09-21",10797.03,10884.81,10445.91,10445.91,1205700],["2023-09-22",10358.13,10533.69,9831.44,10182.57,2464000],["2023-09-25",10182.57,10445.91,9392.54,9655.88,1713300],["2023-09-26",9831.44,9919.23,9392.54,9568.1,899300],["2023-09-27",9568.1,9831.44,9216.98,9743.66,918900],["2023-09-28",9919.23,9919.23,9480.32,9743.66,643100],["2023-09-29",9655.88,9831.44,9568.1,9655.88,392400],["2023-10-02",9655.88,10094.79,9655.88,10007.01,975100],["2023-10-03",10007.01,10007.01,9392.54,9568.1,1173700],["2023-10-04",9392.54,10094.79,9216.98,9919.23,1379300],["2023-10-05",9919.23,10094.79,9655.88,9655.88,658500],["2023-10-06",9655.88,9919.23,9568.1,9919.23,682600],["2023-10-09",9919.23,10358.13,9831.44,10094.79,2142100],["2023-10-10",10270.35,10358.13,10007.01,10094.79,1029900],["2023-10-11",10094.79,10182.57,9919.23,10182.57,772900],["2023-10-12",10094.79,10270.35,10007.01,10270.35,1060600],["2023-10-13",10182.57,10182.57,9919.23,10182.57,973300],["2023-10-16",10182.57,10533.69,10094.79,10270.35,1546800],["2023-10-17",10358.13,10445.91,9480.32,9743.66,1240200],["2023-10-18",9743.66,9831.44,9216.98,9392.54,1645500],["2023-10-19",9216.98,9480.32,8953.64,9129.2,1430800],["2023-10-20",9129.2,9304.76,8778.08,9129.2,1038000],["2023-10-23",9041.42,9129.2,8865.86,9041.42,475000],["2023-10-24",9041.42,9041.42,8690.3,8778.08,560100],["2023-10-25",8865.86,8865.86,8602.51,8690.3,676000],["2023-10-26",8690.3,8690.3,7724.71,7724.71,1619100],["2023-10-27",7724.71,7988.05,7549.15,7900.27,539400],["2023-10-30",7900.27,7900.27,7549.15,7636.93,432800],["2023-10-31",7724.71,7900.27,7461.36,7549.15,608600],["2023-11-01",7549.15,7724.71,7461.36,7636.93,332900],["2023-11-02",7636.93,8163.61,7636.93,8075.83,762900],["2023-11-03",8163.61,8251.39,7988.05,8075.83,362800],["2023-11-06",8163.61,8251.39,7988.05,8163.61,270900],["2023-11-07",8163.61,8426.95,8075.83,8251.39,441500],["2023-11-08",8251.39,8514.73,7988.05,8426.95,582900],["2023-11-09",8426.95,8602.51,8339.17,8426.95,583800],["2023-11-10",8514.73,8514.73,8251.39,8339.17,336300],["2023-11-13",8426.95,8514.73,8339.17,8426.95,225700],["2023-11-14",8514.73,8602.51,8426.95,8514.73,268100],["2023-11-15",8602.51,8865.86,8602.51,8778.08,660300],["2023-11-16",8602.51,9129.2,8602.51,8953.64,563300],["2023-11-17",9041.42,9041.42,8602.51,8690.3,736300],["2023-11-20",8602.51,8778.08,8426.95,8690.3,410300],["2023-11-21",8602.51,8778.08,8602.51,8778.08,173400],["2023-11-22",8778.08,8865.86,8690.3,8778.08,288600],["2023-11-23",8865.86,8865.86,8426.95,8426.95,558600],["2023-11-24",8602.51,8602.51,8251.39,8514.73,584100],["2023-11-27",8514.73,8514.73,8339.17,8426.95,123300],["2023-11-28",8426.95,8514.73,8251.39,8426.95,151400],["2023-11-29",8339.17,8514.73,8339.17,8426.95,89100],["2023-11-30",8426.95,8514.73,8251.39,8339.17,247200],["2023-12-01",8339.17,8426.95,8251.39,8426.95,213500],["2023-12-04",8426.95,8602.51,8426.95,8602.51,442800],["2023-12-05",8514.73,8778.08,8514.73,8602.51,493800],["2023-12-06",8690.3,8865.86,8690.3,8865.86,759200],["2023-12-07",8778.08,8953.64,8690.3,8778.08,822800],["2023-12-08",8778.08,8953.64,8602.51,8778.08,395700],["2023-12-11",8778.08,8778.08,8514.73,8690.3,392500],["2023-12-12",8602.51,8690.3,8514.73,8690.3,357800],["2023-12-13",8690.3,8865.86,8602.51,8690.3,492600],["2023-12-14",8778.08,8778.08,8339.17,8339.17,544400],["2023-12-15",8514.73,8602.51,8339.17,8426.95,587000],["2023-12-18",8514.73,8514.73,8251.39,8426.95,188300],["2023-12-19",8339.17,8426.95,8163.61,8426.95,443700],["2023-12-20",8339.17,8426.95,8251.39,8339.17,193000],["2023-12-21",8339.17,8426.95,8251.39,8426.95,141600],["2023-12-22",8339.17,8426.95,8339.17,8339.17,126800],["2023-12-25",8339.17,8514.73,8339.17,8426.95,278400],["2023-12-26",8339.17,8514.73,8339.17,8426.95,264000],["2023-12-27",8514.73,8514.73,8339.17,8426.95,1322200],["2023-12-28",8426.95,8426.95,8251.39,8339.17,3005200],["2023-12-29",8339.17,8426.95,8339.17,8339.17,279800],["2024-01-02",8339.17,8426.95,8251.39,8426.95,388000],["2024-01-03",8426.95,8426.95,8339.17,8426.95,359700],["2024-01-04",8514.73,8602.51,8426.95,8426.95,464400],["2024-01-05",8426.95,8514.73,8339.17,8426.95,242100],["2024-01-08",8514.73,8602.51,8426.95,8602.51,546500],["2024-01-09",8602.51,8602.51,8426.95,8514.73,450600],["2024-01-10",8426.95,8602.51,8426.95,8426.95,246600],["2024-01-11",8514.73,8514.73,8426.95,8426.95,220400],["2024-01-12",8426.95,8426.95,8251.39,8339.17,346600],["2024-01-15",8514.73,8514.73,8075.83,8339.17,250300],["2024-01-16",8251.39,8339.17,8251.39,8339.17,183800],["2024-01-17",8339.17,8426.95,8251.39,8339.17,211800],["2024-01-18",8339.17,8426.95,8339.17,8426.95,100800],["2024-01-19",8426.95,9216.98,8426.95,9041.42,2291300],["2024-01-22",9041.42,9129.2,8778.08,8953.64,669700],["2024-01-23",8953.64,9041.42,8778.08,8865.86,904100],["2024-01-24",8953.64,8953.64,8690.3,8778.08,503700],["2024-01-25",8690.3,8865.86,8690.3,8865.86,221000],["2024-01-26",8778.08,9392.54,8778.08,9304.76,3306700],["2024-01-29",9392.54,9655.88,9216.98,9568.1,1344300],["2024-01-30",9568.1,9655.88,9304.76,9392.54,1104100],["2024-01-31",9480.32,9480.32,9129.2,9216.98,1239800],["2024-02-01",9216.98,9480.32,9129.2,9392.54,796900],["2024-02-02",9392.54,9480.32,9304.76,9392.54,630200],["2024-02-05",9480.32,9480.32,9304.76,9392.54,970500],["2024-02-06",9480.32,9480.32,9216.98,9392.54,673000],["2024-02-07",9304.76,9480.32,9304.76,9480.32,521600],["2024-02-15",9480.32,9743.66,9392.54,9392.54,425300],["2024-02-16",9480.32,9480.32,9304.76,9480.32,960800],["2024-02-19",9392.54,9655.88,9392.54,9655.88,1329800],["2024-02-20",8778.08,9655.88,8778.08,9568.1,528400],["2024-02-21",9480.32,9655.88,9480.32,9655.88,1039800],["2024-02-22",9655.88,10094.79,9568.1,10007.01,2376100],["2024-02-23",10007.01,10182.57,9480.32,9655.88,1828700],["2024-02-26",9655.88,10007.01,9568.1,9919.23,1077600],["2024-02-27",9919.23,10182.57,9743.66,10007.01,1288200],["2024-02-28",10094.79,10445.91,9919.23,10270.35,1921300],["2024-02-29",10270.35,10358.13,10007.01,10094.79,1121100],["2024-03-01",10094.79,10270.35,10007.01,10094.79,690200],["2024-03-04",10094.79,10709.25,10094.79,10533.69,2681500],["2024-03-05",10445.91,10797.03,10445.91,10709.25,1486900],["2024-03-06",10621.47,11060.38,10533.69,10884.81,2528900],["2024-03-07",10884.81,11148.16,10709.25,10972.59,1619200],["2024-03-08",11060.38,11499.28,10972.59,11235.94,3244800],["2024-03-11",11235.94,11235.94,10972.59,11148.16,1901300],["2024-03-12",11235.94,12025.96,11235.94,11850.4,3699000],["2024-03-13",11850.4,12640.43,11850.4,12464.87,2572600],["2024-03-14",12640.43,12640.43,11850.4,12025.96,2315900],["2024-03-15",11938.18,12113.74,11762.62,12025.96,2514700],["2024-03-18",11674.84,11938.18,10884.81,11587.06,4125600],["2024-03-19",11411.5,11850.4,10884.81,11762.62,1743400],["2024-03-20",11762.62,12464.87,11674.84,12201.53,2496500],["2024-03-21",12201.53,13430.46,12113.74,13167.11,4042200],["2024-03-22",13254.89,14308.26,13079.33,14044.92,4187000],["2024-03-25",14044.92,14834.95,13781.58,14571.61,3811700],["2024-03-26",14834.95,15273.85,13781.58,14396.04,3727700],["2024-03-27",14396.04,14571.61,13606.02,14044.92,3524200],["2024-03-28",14132.7,14220.48,13518.24,14132.7,2684600],["2024-03-29",14044.92,14571.61,13957.14,14483.83,3114000],["2024-04-01",14571.61,15010.51,14220.48,14396.04,1568300],["2024-04-02",14483.83,14483.83,13957.14,14220.48,1890600],["2024-04-03",14308.26,15273.85,14308.26,14571.61,3287300],["2024-04-04",14396.04,14659.39,13869.36,14308.26,2200400],["2024-04-05",14044.92,14132.7,13254.89,13342.68,2731600],["2024-04-08",13430.46,13606.02,12377.09,12377.09,2589900],["2024-04-09",12377.09,13079.33,12377.09,13079.33,1777900],["2024-04-10",13167.11,13518.24,12815.99,13254.89,1514100],["2024-04-11",12991.55,13518.24,12728.21,13167.11,1063700],["2024-04-12",13167.11,13781.58,13167.11,13606.02,1391400],["2024-04-15",13430.46,13693.8,12201.53,12552.65,2068300],["2024-04-16",12903.77,12991.55,12113.74,12640.43,1574500],["2024-04-17",12464.87,12991.55,12377.09,12552.65,1021300],["2024-04-19",12815.99,12991.55,12289.31,12464.87,2040700],["2024-04-22",12728.21,12903.77,12289.31,12552.65,1014500],["2024-04-23",12552.65,12640.43,12289.31,12464.87,784400],["2024-04-24",12464.87,13079.33,12289.31,12991.55,1662200],["2024-04-25",12903.77,12991.55,12640.43,12815.99,646900],["2024-04-26",12815.99,12991.55,12552.65,12903.77,1075500],["2024-05-02",12903.77,14132.7,12728.21,13693.8,2383900],["2024-05-03",13957.14,13957.14,13342.68,13606.02,1074800],["2024-05-06",14044.92,15537.19,13606.02,15537.19,8693900],["2024-05-07",15800.54,16590.56,15624.98,16151.66,3533900],["2024-05-08",16151.66,16590.56,15537.19,16239.44,2595200],["2024-05-09",16239.44,17117.25,15976.1,16151.66,3781900],["2024-05-10",16151.66,16327.22,15624.98,16151.66,3072100],["2024-05-13",16239.44,16415.0,15624.98,15888.32,2277300],["2024-05-14",15888.32,16678.34,15712.76,16415.0,3531800],["2024-05-15",16502.78,16941.69,16327.22,16590.56,2890000],["2024-05-16",16678.34,16853.91,16063.88,16151.66,3644000],["2024-05-17",16415.0,16678.34,16063.88,16678.34,2297400],["2024-05-20",16853.91,17907.27,16415.0,16590.56,2637200],["2024-05-21",16678.34,17468.37,16415.0,17205.03,3809100],["2024-05-22",17117.25,17380.59,16502.78,16678.34,2440500],["2024-05-23",16678.34,17117.25,16415.0,16941.69,1984200],["2024-05-24",16853.91,17556.15,16415.0,16766.12,4734400],["2024-05-27",16590.56,16941.69,16502.78,16678.34,992200],["2024-05-28",16678.34,17205.03,16063.88,17117.25,2234400],["2024-05-29",17117.25,17292.81,16678.34,16766.12,2225000],["2024-05-30",16766.12,16853.91,16063.88,16502.78,2330200],["2024-05-31",16678.34,17292.81,16502.78,16766.12,1904800],["2024-06-03",16941.69,17995.06,16766.12,17205.03,4601900],["2024-06-04",17380.59,17556.15,16853.91,17029.47,1442500],["2024-06-05",17117.25,17907.27,16941.69,17117.25,2912300],["2024-06-06",17117.25,17380.59,16678.34,17029.47,2236100],["2024-06-07",17205.03,17380.59,16766.12,17029.47,2106100],["2024-06-10",17117.25,17292.81,16853.91,16941.69,1421000],["2024-06-11",16941.69,17995.06,16941.69,17819.49,6008400],["2024-06-12",17995.06,17995.06,17468.37,17819.49,1421200],["2024-06-13",17907.27,17995.06,17292.81,17380.59,1661200],["2024-06-14",17380.59,17468.37,16151.66,16415.0,5645500],["2024-06-17",16415.0,16766.12,16239.44,16590.56,1288700],["2024-06-18",15888.32,17205.03,15888.32,17117.25,2477600],["2024-06-19",17205.03,17907.27,17117.25,17380.59,3564600],["2024-06-20",17556.15,17556.15,17029.47,17292.81,1552900],["2024-06-21",17292.81,19311.77,17117.25,18609.52,7832800],["2024-06-24",18609.52,19136.21,17731.71,18258.4,3497500],["2024-06-25",18346.18,18785.08,17556.15,17907.27,2677000],["2024-06-26",17907.27,18170.62,17556.15,17995.06,1979100],["2024-06-27",18452.67,18452.67,17909.95,18000.4,1147400],["2024-06-28",17909.95,18090.86,16824.5,17005.41,2170400],["2024-07-01",17186.31,17186.31,16553.13,17005.41,1273400],["2024-07-02",16914.95,17367.22,16914.95,17186.31,607700],["2024-07-03",17186.31,17729.04,17186.31,17638.59,1078500],["2024-07-04",17548.13,18543.13,17548.13,18090.86,2509200],["2024-07-05",18090.86,18724.04,18090.86,18271.77,2055600],["2024-07-08",18452.67,20533.12,18362.22,20171.31,7214300],["2024-07-09",20171.31,21618.57,20171.31,20714.03,3367700],["2024-07-10",21075.85,21075.85,19447.67,19628.58,5407100],["2024-07-11",19628.58,19990.4,19176.31,19447.67,2697000],["2024-07-12",19447.67,19809.49,19176.31,19719.03,1768400],["2024-07-15",20442.67,20442.67,19447.67,19719.03,1248800],["2024-07-16",19809.49,19899.94,19085.85,19266.76,2496100],["2024-07-17",19538.13,19809.49,16643.59,17909.95,4561900],["2024-07-18",18362.22,18452.67,17638.59,18362.22,2201300],["2024-07-19",18362.22,18362.22,17548.13,17819.49,1372100],["2024-07-22",17729.04,17729.04,16100.86,16462.68,3043600],["2024-07-23",16553.13,16824.5,15286.77,15558.14,2091400],["2024-07-24",15648.59,16010.41,14563.14,15829.5,2208200],["2024-07-25",15648.59,16553.13,15558.14,16281.77,1619700],["2024-07-26",16281.77,16553.13,16010.41,16372.23,932600],["2024-07-29",16372.23,17186.31,16372.23,17005.41,1565600],["2024-07-30",16914.95,17005.41,16191.32,16553.13,1081000],["2024-07-31",16824.5,16824.5,16281.77,16372.23,932500],["2024-08-01",16553.13,16553.13,15015.41,15377.23,2694100],["2024-08-02",15467.68,15829.5,14834.5,15829.5,1132400],["2024-08-05",15829.5,15829.5,14201.32,14382.23,2143100],["2024-08-06",14834.5,15286.77,14291.78,15196.32,1094900],["2024-08-07",15196.32,15286.77,14744.05,15196.32,658900],["2024-08-08",15196.32,15286.77,14744.05,15015.41,1101400],["2024-08-09",15015.41,15467.68,14924.96,15377.23,1104500],["2024-08-12",15377.23,16100.86,15286.77,16010.41,1900700],["2024-08-13",15558.14,16372.23,15196.32,16281.77,1299400],["2024-08-14",16191.32,16824.5,16191.32,16462.68,2038000],["2024-08-15",16462.68,16462.68,15919.95,16010.41,1060500],["2024-08-16",16191.32,17005.41,15919.95,16914.95,2312300],["2024-08-19",16824.5,17095.86,16643.59,16734.04,769200],["2024-08-20",16734.04,17095.86,16643.59,16914.95,1433400],["2024-08-21",16914.95,17367.22,16824.5,17095.86,1265100],["2024-08-22",17095.86,17186.31,16734.04,16914.95,823800],["2024-08-23",16914.95,16914.95,16462.68,16734.04,848700],["2024-08-26",16734.04,16914.95,16372.23,16643.59,590900],["2024-08-27",16643.59,16643.59,16281.77,16462.68,792200],["2024-08-28",16462.68,16462.68,16100.86,16281.77,545800],["2024-08-29",16281.77,16372.23,16191.32,16372.23,658500],["2024-08-30",16462.68,16824.5,16372.23,16643.59,825800],["2024-09-04",16643.59,16643.59,16281.77,16281.77,686900],["2024-09-05",16372.23,16462.68,16100.86,16191.32,461800],["2024-09-06",16191.32,16281.77,15829.5,16281.77,746300],["2024-09-09",16100.86,16191.32,15919.95,16100.86,292300],["2024-09-10",16100.86,16100.86,15648.59,15739.05,720500],["2024-09-11",15739.05,16010.41,15377.23,15558.14,843600],["2024-09-12",15467.68,16010.41,15467.68,15919.95,511000],["2024-09-13",15919.95,16010.41,15648.59,15829.5,229300],["2024-09-16",15739.05,16100.86,15739.05,15829.5,573800],["2024-09-17",15919.95,15919.95,15648.59,15919.95,628100],["2024-09-18",15919.95,16191.32,15829.5,15919.95,602200],["2024-09-19",15919.95,16100.86,15829.5,16010.41,354300],["2024-09-20",16191.32,16281.77,15919.95,16010.41,620100],["2024-09-23",16010.41,16191.32,15919.95,16100.86,363500],["2024-09-24",16100.86,16100.86,15829.5,15919.95,358400],["2024-09-25",15919.95,16100.86,15739.05,16100.86,1078100],["2024-09-26",16100.86,16643.59,16100.86,16372.23,1774100],["2024-09-27",16372.23,16462.68,16010.41,16100.86,717700],["2024-09-30",16191.32,16191.32,15919.95,15919.95,606700],["2024-10-01",16010.41,16191.32,15919.95,16010.41,835600],["2024-10-02",16010.41,16010.41,15648.59,15739.05,698100],["2024-10-03",15739.05,15829.5,15286.77,15286.77,1392900],["2024-10-04",15377.23,15467.68,15015.41,15196.32,811000],["2024-10-07",14924.96,15377.23,14924.96,15286.77,271300],["2024-10-08",15286.77,15286.77,15015.41,15196.32,251200],["2024-10-09",15196.32,15286.77,15015.41,15286.77,399700],["2024-10-10",15286.77,15377.23,15105.87,15105.87,316000],["2024-10-11",15196.32,15196.32,15015.41,15105.87,228700],["2024-10-14",15105.87,15286.77,14924.96,15015.41,216700],["2024-10-15",15105.87,15105.87,14472.69,14653.59,1115600],["2024-10-16",14563.14,14744.05,14472.69,14563.14,416600],["2024-10-17",14563.14,14563.14,14201.32,14563.14,595500],["2024-10-18",14472.69,14744.05,14472.69,14744.05,308500],["2024-10-21",14744.05,14924.96,14653.59,14744.05,514900],["2024-10-22",14744.05,14834.5,14472.69,14744.05,591400],["2024-10-23",14834.5,14834.5,14472.69,14653.59,300100],["2024-10-24",14653.59,15105.87,14653.59,14924.96,711400],["2024-10-25",14924.96,15015.41,14834.5,15015.41,406100],["2024-10-28",14563.14,15196.32,14563.14,15015.41,333000],["2024-10-29",15105.87,15739.05,15105.87,15648.59,1931300],["2024-10-30",15739.05,15829.5,15467.68,15648.59,629100],["2024-10-31",15739.05,15739.05,15467.68,15648.59,510400],["2024-11-01",15558.14,15648.59,15105.87,15377.23,613700],["2024-11-04",15377.23,15377.23,14924.96,15196.32,823900],["2024-11-05",13568.14,15196.32,13568.14,15105.87,290200],["2024-11-06",15105.87,15467.68,15105.87,15377.23,474800],["2024-11-07",15467.68,15467.68,15105.87,15286.77,225000],["2024-11-08",15377.23,15377.23,14924.96,15105.87,417100],["2024-11-11",15105.87,15919.95,15105.87,15829.5,1827200],["2024-11-12",15829.5,16462.68,15648.59,15648.59,1583500],["2024-11-13",15829.5,16100.86,15467.68,16100.86,1175600],["2024-11-14",16100.86,16462.68,16010.41,16100.86,1538200],["2024-11-15",16100.86,16281.77,15648.59,15648.59,1084800],["2024-11-18",15648.59,16100.86,15648.59,16010.41,1045500],["2024-11-19",16010.41,16643.59,16010.41,16281.77,1927900],["2024-11-20",16281.77,16462.68,15919.95,16372.23,801700],["2024-11-21",16462.68,16734.04,16191.32,16553.13,1299200],["2024-11-22",16553.13,17005.41,16462.68,17005.41,1490700],["2024-11-25",17095.86,17548.13,16914.95,17095.86,1499200],["2024-11-26",17186.31,17276.77,16824.5,17005.41,1855300],["2024-11-27",17276.77,17548.13,16100.86,16281.77,3280100],["2024-11-28",16281.77,16462.68,16010.41,16191.32,1497900],["2024-11-29",16191.32,16553.13,16191.32,16462.68,865600],["2024-12-02",16462.68,16643.59,16281.77,16462.68,922800],["2024-12-03",16372.23,16643.59,16372.23,16553.13,806700],["2024-12-04",16643.59,16643.59,15377.23,15919.95,1724000],["2024-12-05",15829.5,16372.23,15558.14,16191.32,1525300],["2024-12-06",16281.77,17095.86,16281.77,16643.59,2499000],["2024-12-09",16734.04,16914.95,16643.59,16734.04,911500],["2024-12-10",16734.04,16824.5,16372.23,16553.13,1006500],["2024-12-11",16553.13,16643.59,16372.23,16553.13,767700],["2024-12-12",16553.13,17457.68,16553.13,17186.31,3560700],["2024-12-13",16824.5,17186.31,16824.5,16914.95,782800],["2024-12-16",17005.41,17276.77,16824.5,17186.31,561400],["2024-12-17",17186.31,17909.95,17186.31,17729.04,2953000],["2024-12-18",17729.04,18271.77,17638.59,18271.77,2302700],["2024-12-19",18181.31,18904.95,17909.95,18181.31,3064500],["2024-12-20",18362.22,18543.13,17909.95,18271.77,1298900],["2024-12-23",18181.31,18814.49,18000.4,18543.13,2511300],["2024-12-24",18543.13,19085.85,18452.67,18814.49,1975400],["2024-12-25",18814.49,18995.4,18090.86,18090.86,2067900],["2024-12-26",18271.77,18271.77,17729.04,17909.95,1434200],["2024-12-27",18090.86,18452.67,17819.49,17909.95,1475200],["2024-12-30",18271.77,18362.22,17729.04,17819.49,705500],["2024-12-31",17819.49,18000.4,17729.04,17819.49,696900],["2025-01-02",17909.95,18271.77,17819.49,18090.86,774700],["2025-01-03",18181.31,18452.67,17729.04,17819.49,1800600],["2025-01-06",17909.95,18000.4,16734.04,16824.5,3291900],["2025-01-07",17005.41,17095.86,16462.68,16643.59,1851200],["2025-01-08",16734.04,16824.5,16372.23,16734.04,850900],["2025-01-09",16553.13,17005.41,16553.13,16643.59,595900],["2025-01-10",16734.04,16824.5,15919.95,16100.86,888700],["2025-01-13",16100.86,16372.23,15648.59,16281.77,1102900],["2025-01-14",16281.77,16372.23,15919.95,16100.86,701800],["2025-01-15",16100.86,16372.23,16010.41,16281.77,460100],["2025-01-16",16462.68,16643.59,16010.41,16462.68,603500],["2025-01-17",16462.68,16824.5,16281.77,16824.5,658200],["2025-01-20",16824.5,16824.5,16553.13,16643.59,601300],["2025-01-21",16734.04,16734.04,16010.41,16281.77,870700],["2025-01-22",16372.23,16372.23,15829.5,15919.95,1235300],["2025-01-23",16010.41,16191.32,15919.95,16191.32,771200],["2025-01-24",15829.5,16281.77,15829.5,16010.41,650200],["2025-02-03",16100.86,16462.68,15919.95,16191.32,885900],["2025-02-04",16281.77,16553.13,16100.86,16462.68,675500],["2025-02-05",16462.68,16824.5,16462.68,16734.04,1038200],["2025-02-06",16824.5,16914.95,16643.59,16824.5,918200],["2025-02-07",16824.5,17005.41,16553.13,16643.59,1112900],["2025-02-10",16643.59,16734.04,16281.77,16462.68,822500],["2025-02-11",16462.68,17186.31,16372.23,16914.95,1686500],["2025-02-12",16914.95,17638.59,16824.5,17276.77,1608300],["2025-02-13",17276.77,18000.4,17186.31,17819.49,2541400],["2025-02-14",18000.4,18090.86,17457.68,17638.59,1998700],["2025-02-17",17638.59,18090.86,17548.13,17638.59,1935400],["2025-02-18",17638.59,17729.04,17457.68,17638.59,1202900],["2025-02-19",17638.59,18090.86,17638.59,17819.49,1917400],["2025-02-20",18000.4,18000.4,17638.59,17638.59,1412800],["2025-02-21",18090.86,18090.86,17367.22,17457.68,1417500],["2025-02-24",17457.68,17548.13,17367.22,17457.68,1094400],["2025-02-25",17457.68,18271.77,17457.68,18181.31,3741500],["2025-02-26",18271.77,19176.31,18181.31,18543.13,3901800],["2025-02-27",18724.04,18724.04,18271.77,18633.58,1874300],["2025-02-28",18633.58,18814.49,18271.77,18362.22,2726200],["2025-03-03",18362.22,18814.49,18362.22,18452.67,2287900],["2025-03-04",18633.58,18633.58,17638.59,18181.31,3186100],["2025-03-05",18090.86,18362.22,17548.13,17548.13,2031000],["2025-03-06",17638.59,17819.49,17457.68,17729.04,1951800],["2025-03-07",17638.59,18181.31,17367.22,17909.95,1374000],["2025-03-10",18000.4,18090.86,17638.59,17729.04,1444200],["2025-03-11",17729.04,18000.4,17457.68,17819.49,1772500],["2025-03-12",17819.49,18090.86,17638.59,17819.49,1778700],["2025-03-13",17729.04,17729.04,17005.41,17095.86,3720100],["2025-03-14",17005.41,17186.31,16824.5,16914.95,1488300],["2025-03-17",16914.95,17095.86,16824.5,16824.5,1309000],["2025-03-18",16914.95,17276.77,16824.5,16914.95,1020200],["2025-03-19",17095.86,17276.77,16914.95,17186.31,1499200],["2025-03-20",17186.31,17819.49,17005.41,17819.49,3541400],["2025-03-21",17457.68,17819.49,17457.68,17548.13,1021200],["2025-03-24",17729.04,17729.04,17367.22,17638.59,860900],["2025-03-25",17638.59,18181.31,17548.13,17909.95,2772700],["2025-03-26",17909.95,18090.86,17638.59,17729.04,1177900],["2025-03-27",17729.04,18090.86,17638.59,18000.4,1588000],["2025-03-28",18090.86,18362.22,17729.04,17909.95,2349900],["2025-03-31",17819.49,17819.49,17367.22,17457.68,1596800],["2025-04-01",17548.13,17638.59,17186.31,17548.13,1448600],["2025-04-02",17276.77,17638.59,17276.77,17548.13,452300],["2025-04-03",17276.77,17276.77,15015.41,15286.77,6211300],["2025-04-04",15196.32,15467.68,14201.32,15467.68,2382000],["2025-04-08",14924.96,15377.23,12663.6,12663.6,4000500],["2025-04-09",12663.6,13387.23,11397.24,12934.96,1994500],["2025-04-10",14653.59,14653.59,14020.41,14653.59,327400],["2025-04-11",15196.32,15739.05,14653.59,15558.14,4033300],["2025-04-14",15648.59,16281.77,15467.68,16191.32,2289200],["2025-04-15",16281.77,16372.23,15558.14,15919.95,2474900],["2025-04-16",15919.95,16553.13,15919.95,16100.86,1696400],["2025-04-17",16100.86,16734.04,16010.41,16643.59,1642500],["2025-04-18",16734.04,16914.95,16372.23,16462.68,1099300],["2025-04-21",17095.86,18904.95,17095.86,18181.31,5651300],["2025-04-22",18271.77,18362.22,16462.68,17909.95,3492800],["2025-04-23",18090.86,19628.58,18090.86,18995.4,4669100],["2025-04-24",19447.67,19628.58,18995.4,19538.13,2968000],["2025-04-25",19538.13,19990.4,18814.49,19176.31,2755900],["2025-04-28",19357.22,19357.22,18904.95,19176.31,1750800],["2025-04-29",19085.85,20714.03,19085.85,19809.49,2553000],["2025-05-05",19719.03,20804.49,19719.03,20804.49,3327100],["2025-05-06",20804.49,21618.57,20804.49,20894.94,2851800],["2025-05-07",20894.94,21256.76,20623.58,20985.39,2574400],["2025-05-08",20985.39,21437.67,20171.31,20533.12,3787300],["2025-05-09",20442.67,20714.03,20171.31,20352.21,1950200],["2025-05-12",20352.21,20894.94,19899.94,20804.49,2661700],["2025-05-13",20894.94,21166.3,20533.12,20714.03,1996200],["2025-05-14",20714.03,20894.94,20171.31,20442.67,2869300],["2025-05-15",20352.21,21618.57,19990.4,21347.21,4984400],["2025-05-16",21347.21,21618.57,20985.39,21437.67,2392100],["2025-05-19",21437.67,22342.21,21256.76,21618.57,2610100],["2025-05-20",21709.03,21799.48,21347.21,21618.57,1535300],["2025-05-21",21528.12,21709.03,20623.58,21075.85,2933500],["2025-05-22",20985.39,21528.12,20714.03,21166.3,2228400],["2025-05-23",21166.3,22794.48,21166.3,21980.39,4022000],["2025-05-26",21980.39,23246.75,21528.12,23156.3,5618200],["2025-05-27",23156.3,23427.66,22342.21,22523.12,2192700],["2025-05-28",22704.03,23427.66,22342.21,22884.93,4031900],["2025-05-29",22884.93,23337.21,22704.03,22975.39,2314800],["2025-05-30",23156.3,23156.3,22342.21,22432.66,2393400],["2025-06-02",22523.12,23608.57,22161.3,23246.75,4558900],["2025-06-03",23337.21,23608.57,23156.3,23427.66,1837000],["2025-06-04",23518.11,24151.29,22975.39,23246.75,3425000],["2025-06-05",23246.75,23337.21,22613.57,22975.39,2483400],["2025-06-06",23065.84,23065.84,22523.12,22613.57,1464600],["2025-06-09",22613.57,22884.93,21889.94,21980.39,2405600],["2025-06-10",21980.39,22704.03,21799.48,22251.75,1426300],["2025-06-11",22432.66,23065.84,22342.21,22704.03,1760300],["2025-06-12",22794.48,23699.02,22794.48,23246.75,3159700],["2025-06-13",23246.75,24603.57,22794.48,24060.84,5496000],["2025-06-16",24422.66,26050.83,24060.84,25960.38,3394900],["2025-06-17",26684.01,27136.29,25508.11,26231.74,2694900],["2025-06-18",26231.74,26774.47,25327.2,25779.47,2214000],["2025-06-19",25779.47,25869.93,25236.75,25598.56,2049200],["2025-06-20",26255.6,26255.6,25694.98,25975.29,878000],["2025-06-23",25881.85,26909.65,25694.98,25975.29,1952900],["2025-06-24",25975.29,26349.03,25321.24,25601.54,3325500],["2025-06-25",25601.54,25881.85,25227.8,25788.42,1620500],["2025-06-26",25788.42,26349.03,25694.98,25881.85,1063800],["2025-06-27",25881.85,26162.16,25694.98,25881.85,1151600],["2025-06-30",25975.29,26255.6,25881.85,25881.85,1078600],["2025-07-01",26068.73,26162.16,25601.54,25694.98,1391100],["2025-07-02",25788.42,26535.91,25694.98,25881.85,1415000],["2025-07-03",25975.29,26816.22,25694.98,26255.6,2703000],["2025-07-04",26349.03,26816.22,26068.73,26535.91,1737000],["2025-07-07",26535.91,27283.4,26535.91,26629.34,2257200],["2025-07-08",26816.22,26909.65,26255.6,26816.22,2233100],["2025-07-09",26909.65,27096.53,26442.47,26629.34,1687700],["2025-07-10",26722.78,26722.78,25975.29,26442.47,2606000],["2025-07-11",26442.47,26629.34,25881.85,26068.73,2439200],["2025-07-14",26255.6,26255.6,25601.54,25975.29,1179600],["2025-07-15",25881.85,26909.65,25881.85,26349.03,1565500],["2025-07-16",26349.03,27750.58,26255.6,27563.71,2774400],["2025-07-17",27563.71,28404.63,27563.71,28404.63,2250500],["2025-07-18",28217.76,28871.81,27470.27,27937.45,1542000],["2025-07-21",28684.94,28871.81,27376.83,27657.14,2126500],["2025-07-22",28591.51,28591.51,27376.83,27844.02,1890100],["2025-07-23",27844.02,28498.07,27563.71,28311.2,2285200],["2025-07-24",28311.2,29245.56,28311.2,28778.38,1679400],["2025-07-25",28871.81,28965.25,28404.63,28684.94,1709600],["2025-07-28",28684.94,29619.31,28684.94,29432.43,2371100],["2025-07-29",29432.43,29899.61,28030.89,28404.63,4031300],["2025-07-30",29058.69,29899.61,28404.63,29152.12,2089900],["2025-07-31",29339.0,31020.85,29339.0,30460.23,2308000],["2025-08-01",30460.23,31581.47,29993.05,31020.85,1933500],["2025-08-04",31674.9,31674.9,30553.67,30740.54,1455500],["2025-08-05",30833.98,31020.85,28965.25,29432.43,3418200],["2025-08-06",29712.74,31581.47,29525.87,30927.41,2051400],["2025-08-07",30833.98,31207.72,30366.8,30927.41,1061000],["2025-08-08",30927.41,32142.08,30833.98,32048.65,2362200],["2025-08-11",32235.52,32796.14,32048.65,32609.27,1431800],["2025-08-12",32702.7,32983.01,31861.78,32515.83,1047900],["2025-08-13",32702.7,32702.7,31955.21,32609.27,1136200],["2025-08-14",32422.39,32609.27,31207.72,31581.47,2334400],["2025-08-15",31768.34,31768.34,30366.8,30647.1,2935500],["2025-08-18",30833.98,31581.47,30179.92,31114.29,1352100],["2025-08-19",31114.29,31394.59,30553.67,30927.41,951700],["2025-08-20",30927.41,31301.16,29058.69,29432.43,2510700],["2025-08-21",29619.31,29993.05,29058.69,29339.0,1589500],["2025-08-22",29339.0,29339.0,27096.53,27844.02,2753200],["2025-08-25",28030.89,28871.81,27657.14,28684.94,1319400],["2025-08-26",28684.94,29339.0,28591.51,29339.0,696300],["2025-08-27",29619.31,30179.92,29152.12,29339.0,863000],["2025-08-28",29339.0,29899.61,28778.38,29152.12,650700],["2025-08-29",29152.12,29152.12,28311.2,28778.38,1178200],["2025-09-03",28778.38,29432.43,28311.2,29152.12,647100],["2025-09-04",29058.69,29525.87,28778.38,29058.69,601000],["2025-09-05",29152.12,29993.05,28965.25,29152.12,1506300],["2025-09-08",25227.8,29058.69,25227.8,27844.02,1416000],["2025-09-09",27937.45,28311.2,27376.83,27844.02,572100],["2025-09-10",27750.58,28217.76,27657.14,27937.45,523900],["2025-09-11",28030.89,28778.38,27470.27,28404.63,1210700],["2025-09-12",28404.63,28965.25,28404.63,28965.25,483800],["2025-09-15",29058.69,30833.98,28965.25,30366.8,1763900],["2025-09-16",30553.67,30740.54,29619.31,29899.61,699400],["2025-09-17",30273.36,30460.23,29525.87,29712.74,950400],["2025-09-18",29806.18,30366.8,29432.43,29806.18,425300],["2025-09-19",30086.49,30086.49,29339.0,29619.31,458800],["2025-09-22",29525.87,29619.31,28217.76,28591.51,649700],["2025-09-23",28871.81,29152.12,28404.63,28778.38,236800],["2025-09-24",28498.07,29525.87,28498.07,29432.43,366900],["2025-09-25",29432.43,30366.8,29339.0,30179.92,1173000],["2025-09-26",30366.8,30740.54,29899.61,30086.49,617300],["2025-09-29",29993.05,30179.92,29432.43,29712.74,496700],["2025-09-30",29712.74,29712.74,28778.38,29525.87,618900],["2025-10-01",29525.87,30086.49,29152.12,29993.05,568400],["2025-10-02",30366.8,30366.8,29619.31,29806.18,438200],["2025-10-03",29712.74,29806.18,28684.94,28871.81,1044900],["2025-10-06",28871.81,29712.74,28404.63,29152.12,1254400],["2025-10-07",29432.43,29619.31,28684.94,28684.94,1026000],["2025-10-08",29152.12,29432.43,28684.94,28871.81,1021600],["2025-10-09",28965.25,30273.36,28871.81,30273.36,1571500],["2025-10-10",30273.36,30740.54,29993.05,30460.23,809300],["2025-10-13",29993.05,31394.59,29712.74,31394.59,1773300],["2025-10-14",31488.03,31581.47,30366.8,30553.67,836900],["2025-10-15",30553.67,31020.85,29899.61,30179.92,913000],["2025-10-16",30273.36,31394.59,29712.74,31207.72,1514200],["2025-10-17",31207.72,33637.07,31114.29,32702.7,3847600],["2025-10-20",33076.45,34384.56,30647.1,32328.96,2648100],["2025-10-21",32235.52,32796.14,30460.23,31674.9,1775000],["2025-10-22",31861.78,34477.99,31674.9,33917.37,2886200],["2025-10-23",34104.25,34571.43,33169.88,33263.32,1370300],["2025-10-24",33356.76,33450.19,31768.34,32048.65,1585900],["2025-10-27",32235.52,32422.39,29058.69,29152.12,3165100],["2025-10-28",29432.43,29806.18,28404.63,29619.31,1659900],["2025-10-29",29619.31,30647.1,29525.87,30179.92,972700],["2025-10-30",30460.23,30740.54,29152.12,29245.56,1490800],["2025-10-31",29619.31,29619.31,28498.07,28965.25,1464900],["2025-11-03",28778.38,28871.81,27470.27,27750.58,1658600],["2025-11-04",27937.45,28030.89,26349.03,27657.14,2296800],["2025-11-05",27657.14,28684.94,27470.27,28404.63,1348900],["2025-11-06",28498.07,28591.51,27937.45,28311.2,627500],["2025-11-07",28311.2,28311.2,26722.78,27376.83,963700],["2025-11-10",27376.83,27470.27,26535.91,26629.34,628800],["2025-11-11",26629.34,27376.83,26629.34,27096.53,509400],["2025-11-12",27096.53,27470.27,26909.65,27470.27,1030900],["2025-11-13",28030.89,28778.38,27283.4,27563.71,2047500],["2025-11-14",27844.02,27844.02,27376.83,27563.71,727700],["2025-11-17",27563.71,28124.32,27470.27,27844.02,936800],["2025-11-18",27844.02,27937.45,27376.83,27563.71,765500],["2025-11-19",27470.27,27470.27,26629.34,26816.22,2116300],["2025-11-20",26629.34,27003.09,26255.6,26816.22,660300],["2025-11-21",26629.34,26629.34,26255.6,26442.47,645200],["2025-11-24",26535.91,26629.34,26162.16,26255.6,489000],["2025-11-25",26255.6,26349.03,24947.49,25227.8,1519600],["2025-11-26",25227.8,25694.98,25227.8,25601.54,462200],["2025-11-27",25601.54,25975.29,25414.67,25788.42,477400],["2025-11-28",25788.42,25788.42,25134.36,25321.24,493400],["2025-12-01",25414.67,25508.11,24854.05,25040.93,503900],["2025-12-02",25134.36,25134.36,24106.56,24760.62,1272500],["2025-12-03",24854.05,24947.49,24386.87,24667.18,519000],["2025-12-04",24760.62,25040.93,24480.31,24854.05,900400],["2025-12-05",24854.05,24947.49,24386.87,24480.31,536000],["2025-12-08",24480.31,24573.75,23545.95,23826.25,1826900],["2025-12-09",23826.25,23826.25,22611.58,22985.33,1288600],["2025-12-10",19621.62,23826.25,19621.62,23265.64,463100],["2025-12-11",23265.64,23639.38,23265.64,23265.64,350200],["2025-12-12",23359.07,24760.62,23359.07,23826.25,1795500],["2025-12-15",24200.0,24760.62,23172.2,23172.2,478500],["2025-12-16",22985.33,23545.95,22891.89,23359.07,430800],["2025-12-17",23359.07,23639.38,23078.76,23359.07,495000],["2025-12-18",23265.64,23359.07,22985.33,23265.64,332600],["2025-12-19",23265.64,23639.38,23172.2,23452.51,273500],["2025-12-22",23265.64,24200.0,23265.64,24013.13,830500],["2025-12-23",24013.13,24667.18,23826.25,24013.13,692800],["2025-12-24",24013.13,24106.56,23545.95,23732.82,411300],["2025-12-25",23639.38,23919.69,23359.07,23359.07,792800],["2025-12-26",23359.07,23639.38,22891.89,23545.95,722300],["2025-12-29",23452.51,23639.38,23359.07,23545.95,588700],["2025-12-30",23545.95,23639.38,23452.51,23639.38,460500],["2025-12-31",23545.95,24667.18,23545.95,24200.0,1307400],["2026-01-05",24200.0,24573.75,23826.25,23919.69,797600],["2026-01-06",24106.56,24106.56,23452.51,23919.69,783500],["2026-01-07",23826.25,24386.87,23732.82,24293.44,875400],["2026-01-08",24386.87,25601.54,24386.87,25040.93,3507000],["2026-01-09",25227.8,25227.8,24760.62,24854.05,1051800],["2026-01-12",24947.49,26068.73,24947.49,25508.11,1729700],["2026-01-13",25601.54,25788.42,24760.62,25040.93,1192800],["2026-01-14",25040.93,26535.91,24854.05,26162.16,2834600],["2026-01-15",26162.16,26909.65,25975.29,26442.47,1947000],["2026-01-16",26442.47,28124.32,26162.16,27376.83,3335000],["2026-01-19",27657.14,27750.58,26722.78,26909.65,800700],["2026-01-20",26909.65,27189.96,26068.73,26255.6,1716800],["2026-01-21",26442.47,26442.47,25040.93,25508.11,2429100],["2026-01-22",25975.29,28030.89,25694.98,26722.78,3814000],["2026-01-23",27096.53,27096.53,25694.98,25881.85,1187300],["2026-01-26",25881.85,26162.16,24200.0,24760.62,2132200],["2026-01-27",24854.05,25134.36,24573.75,24947.49,1107800],["2026-01-28",24947.49,25881.85,24947.49,25321.24,1197600],["2026-01-29",25321.24,26909.65,25321.24,26722.78,3305100],["2026-01-30",26722.78,27844.02,26722.78,27470.27,4022000],["2026-02-02",27750.58,28498.07,27096.53,28498.07,2511700],["2026-02-03",28217.76,28778.38,28030.89,28311.2,1572900],["2026-02-04",28498.07,28684.94,27657.14,28404.63,2169700],["2026-02-05",28217.76,28404.63,27003.09,27003.09,1861400],["2026-02-06",26162.16,27096.53,25601.54,26162.16,1236800],["2026-02-09",26349.03,27563.71,26349.03,27470.27,821100],["2026-02-10",27376.83,27844.02,26255.6,26722.78,1270300],["2026-02-11",26722.78,27189.96,26442.47,26535.91,1103200],["2026-02-12",26722.78,27189.96,26535.91,26722.78,807800],["2026-02-13",26816.22,26909.65,26629.34,26816.22,569200],["2026-02-23",27003.09,28030.89,27003.09,27750.58,1873500],["2026-02-24",27750.58,29245.56,27563.71,28778.38,4065400],["2026-02-25",28871.81,29339.0,28311.2,28684.94,2135700],["2026-02-26",28404.63,28778.38,27844.02,28404.63,1966800],["2026-02-27",28311.2,29899.61,28311.2,29619.31,4210500],["2026-03-02",29619.31,32048.65,29152.12,31768.34,6308700],["2026-03-03",31955.21,32702.7,30086.49,32048.65,4628800],["2026-03-04",32048.65,32609.27,28684.94,30273.36,4554100],["2026-03-05",30273.36,30740.54,28311.2,28778.38,3687900],["2026-03-06",28684.94,29806.18,28684.94,29432.43,2547500],["2026-03-09",29525.87,31768.34,25321.24,26442.47,7588100],["2026-03-10",25040.93,29152.12,24106.56,27563.71,2304700],["2026-03-11",27376.83,27376.83,26349.03,27283.4,1584000],["2026-03-12",27283.4,28404.63,26909.65,28311.2,2460300],["2026-03-13",28030.89,29432.43,27189.96,27657.14,3029500],["2026-03-16",27283.4,27937.45,25694.98,26535.91,3199500],["2026-03-17",26629.34,27003.09,25414.67,25788.42,2232100],["2026-03-18",26068.73,27657.14,25788.42,27563.71,2680600],["2026-03-19",27003.09,27750.58,26349.03,27003.09,1279800],["2026-03-20",27096.53,27096.53,25694.98,25788.42,1112100],["2026-03-23",26255.6,26255.6,24293.44,24573.75,2292600],["2026-03-24",25134.36,25881.85,24760.62,25227.8,762800],["2026-03-25",25414.67,25694.98,24947.49,25601.54,2222000],["2026-03-26",25694.98,26068.73,25040.93,26068.73,1170700],["2026-03-27",26068.73,26535.91,25788.42,26349.03,1208000],["2026-03-30",26162.16,26349.03,25694.98,25881.85,875200],["2026-03-31",25508.11,26255.6,24386.87,25601.54,2010500],["2026-04-01",25881.85,26068.73,25321.24,25694.98,1577000],["2026-04-02",25508.11,25694.98,24947.49,25601.54,1104500],["2026-04-03",25694.98,26068.73,25508.11,25601.54,1255800],["2026-04-06",25601.54,25694.98,25134.36,25134.36,759100],["2026-04-07",25321.24,25601.54,25040.93,25321.24,333100],["2026-04-08",25321.24,25881.85,25227.8,25788.42,1399100],["2026-04-09",25788.42,26255.6,25601.54,25975.29,1099600],["2026-04-10",25975.29,26442.47,25881.85,26255.6,1357900],["2026-04-13",26442.47,26816.22,26442.47,26722.78,1383200],["2026-04-14",26722.78,26909.65,26349.03,26535.91,1052500],["2026-04-15",26535.91,26909.65,26349.03,26535.91,1202800],["2026-04-16",26629.34,26629.34,25788.42,26068.73,1287900],["2026-04-17",26255.6,26349.03,25881.85,26162.16,528000],["2026-04-20",26255.6,26442.47,25788.42,25975.29,430000],["2026-04-21",25975.29,26255.6,25508.11,25508.11,930400],["2026-04-22",25508.11,25881.85,25227.8,25321.24,476500],["2026-04-23",25508.11,25508.11,24573.75,24947.49,1139000],["2026-04-24",24947.49,24947.49,24480.31,24573.75,439800],["2026-04-28",24760.62,24760.62,23732.82,23919.69,615200],["2026-04-29",24106.56,24854.05,23919.69,24667.18,344400],["2026-05-04",24667.18,24947.49,24106.56,24293.44,349500],["2026-05-05",24293.44,24573.75,24106.56,24573.75,425500],["2026-05-06",24667.18,24667.18,24200.0,24573.75,260200],["2026-05-07",24667.18,24760.62,24200.0,24293.44,310400],["2026-05-08",24293.44,24480.31,24200.0,24293.44,296500],["2026-05-11",24293.44,24854.05,24293.44,24667.18,917800],["2026-05-12",24760.62,24854.05,24480.31,24667.18,301800],["2026-05-13",24386.87,25321.24,24386.87,24947.49,711000],["2026-05-14",25040.93,25321.24,24854.05,24947.49,254200],["2026-05-15",24947.49,25040.93,24667.18,25040.93,377100],["2026-05-18",24947.49,25694.98,24760.62,25508.11,1158900],["2026-05-19",25414.67,25694.98,25040.93,25134.36,657000],["2026-05-20",25134.36,25134.36,24013.13,24947.49,663600],["2026-05-21",24947.49,24947.49,24573.75,24667.18,124700],["2026-05-22",24667.18,25040.93,24480.31,24667.18,349900],["2026-05-25",24667.18,24760.62,24386.87,24573.75,298500],["2026-05-26",24667.18,24667.18,24293.44,24573.75,476200],["2026-05-27",24480.31,24854.05,24386.87,24667.18,116700],["2026-05-28",24573.75,24667.18,24106.56,24200.0,306300],["2026-05-29",24200.0,24293.44,24013.13,24200.0,287600],["2026-06-01",24200.0,24573.75,23732.82,24200.0,370500],["2026-06-02",24106.56,24386.87,23919.69,24013.13,228500],["2026-06-03",23919.69,24293.44,23919.69,24106.56,169800],["2026-06-04",24200.0,24573.75,24200.0,24573.75,319200],["2026-06-05",24573.75,24667.18,24386.87,24386.87,345600],["2026-06-08",24386.87,24573.75,24106.56,24106.56,316100],["2026-06-09",24480.31,24480.31,23919.69,24106.56,263200],["2026-06-10",24106.56,24200.0,23919.69,24106.56,158900],["2026-06-11",24013.13,24293.44,24013.13,24013.13,177300],["2026-06-12",24013.13,24293.44,23919.69,24106.56,169700],["2026-06-15",24106.56,24293.44,23919.69,24106.56,458900],["2026-06-16",24106.56,24293.44,24013.13,24106.56,218800],["2026-06-17",24200.0,24480.31,24106.56,24480.31,731200],["2026-06-18",24573.75,24667.18,24293.44,24480.31,211800],["2026-06-19",24480.31,24667.18,24293.44,24386.87,251200],["2026-06-22",24573.75,24573.75,24200.0,24386.87,843700],["2026-06-23",24386.87,24480.31,24200.0,24200.0,372400],["2026-06-24",24293.44,24480.31,24013.13,24106.56,329900],["2026-06-25",24500.0,24500.0,23600.0,23900.0,327400],["2026-06-26",23900.0,23900.0,23000.0,23200.0,677700],["2026-06-29",23100.0,23200.0,22600.0,22800.0,438200],["2026-06-30",22800.0,23100.0,22600.0,22800.0,217800],["2026-07-01",22700.0,22900.0,22600.0,22800.0,418500],["2026-07-02",22900.0,22900.0,22600.0,22700.0,165900],["2026-07-03",22700.0,22800.0,22300.0,22300.0,322600],["2026-07-06",22400.0,22400.0,21300.0,21500.0,603200],["2026-07-07",21500.0,21500.0,20700.0,21000.0,413700],["2026-07-08",21100.0,21700.0,20800.0,21600.0,371200],["2026-07-09",21600.0,22400.0,21500.0,22200.0,519500],["2026-07-10",22200.0,22900.0,22000.0,22300.0,656100],["2026-07-13",22300.0,22500.0,21200.0,21600.0,441800],["2026-07-14",21600.0,21900.0,21500.0,21800.0,145500],["2026-07-15",21900.0,21900.0,21300.0,21300.0,345200],["2026-07-16",21400.0,21800.0,20900.0,21600.0,357100],["2026-07-17",21200.0,21500.0,21000.0,21300.0,112900],["2026-07-20",21200.0,21200.0,20100.0,20600.0,215200],["2026-07-21",20100.0,20400.0,19400.0,19900.0,616500],["2026-07-22",19900.0,19900.0,18800.0,18900.0,418300],["2026-07-23",19300.0,19300.0,18000.0,18900.0,748100],["2026-07-24",18700.0,18900.0,18400.0,18800.0,388600],["2026-07-27",18700.0,18800.0,17800.0,18100.0,555000],["2026-07-28",18000.0,18100.0,17600.0,18000.0,306600],["2026-07-29",18100.0,18100.0,17800.0,17900.0,140100],["2026-07-30",18100.0,18600.0,17900.0,18300.0,247800],["2026-07-31",18700.0,18700.0,18000.0,18100.0,163400],["2026-08-03",18200.0,18800.0,18200.0,18500.0,228900],["2026-08-04",18600.0,19100.0,18500.0,19000.0,250000],["2026-08-05",19000.0,19400.0,18900.0,19200.0,502200],["2026-08-06",19400.0,19400.0,18600.0,18800.0,180500],["2026-08-07",19000.0,19400.0,18800.0,18800.0,298100],["2026-08-10",18800.0,19000.0,18700.0,19000.0,630500],["2026-08-11",18800.0,19000.0,18700.0,18700.0,236200],["2026-08-12",18700.0,18900.0,18700.0,18800.0,282100],["2026-08-13",18600.0,19000.0,18400.0,18400.0,271500],["2026-08-14",18500.0,18500.0,18000.0,18100.0,319900],["2026-08-17",18200.0,18400.0,17800.0,18200.0,208100],["2026-08-18",18000.0,18400.0,17900.0,18100.0,215500],["2026-08-19",18100.0,18200.0,17800.0,17900.0,133500],["2026-08-20",18000.0,18000.0,17700.0,17800.0,557800],["2026-08-21",17800.0,18200.0,17800.0,18200.0,383700],["2026-08-24",18000.0,18300.0,18000.0,18200.0,256700],["2026-08-25",18400.0,18800.0,18200.0,18200.0,728300],["2026-08-26",18200.0,18300.0,18100.0,18200.0,292200],["2026-08-27",18200.0,18300.0,18000.0,18000.0,337700],["2026-08-28",18000.0,18100.0,17900.0,17900.0,388000],["2026-09-03",18000.0,18600.0,17900.0,18500.0,863400],["2026-09-04",18600.0,18600.0,18100.0,18200.0,135500],["2026-09-07",18100.0,18300.0,17800.0,17800.0,405700],["2026-09-08",17900.0,18100.0,17800.0,18000.0,179500],["2026-09-09",18000.0,18200.0,17900.0,17900.0,509600],["2026-09-10",17900.0,18100.0,17800.0,17900.0,193500],["2026-09-11",17900.0,18000.0,17100.0,17200.0,654200],["2026-09-14",17200.0,17300.0,16600.0,16900.0,369400],["2026-09-15",17000.0,17200.0,16600.0,17100.0,398800],["2026-09-16",17100.0,17400.0,17000.0,17000.0,423200],["2026-09-17",17000.0,17200.0,16800.0,17100.0,619100],["2026-09-18",17000.0,17200.0,16800.0,16900.0,373500],["2026-09-21",17000.0,17000.0,16600.0,16800.0,272600],["2026-09-22",16800.0,16900.0,16600.0,16700.0,187800],["2026-09-23",16700.0,16700.0,16500.0,16600.0,359000],["2026-09-24",16500.0,16600.0,16300.0,16400.0,258100],["2026-09-25",16300.0,16800.0,16300.0,16600.0,370000],["2026-09-28",16700.0,16700.0,16300.0,16500.0,152900],["2026-09-29",16500.0,16500.0,16200.0,16300.0,176300],["2026-09-30",16300.0,16400.0,16000.0,16200.0,409900],["2026-10-01",16200.0,16300.0,15900.0,16000.0,488600],["2026-10-02",16100.0,16100.0,15600.0,15800.0,370800]]}