{"sym":"DGC","index":false,"bars":[["2014-08-26",3904.46,4350.68,3904.46,4350.68,22700],["2014-08-27",4785.75,4785.75,4785.75,4785.75,22100],["2014-08-28",5254.28,5254.28,5254.28,5254.28,34603],["2014-08-29",5778.59,5778.59,4729.97,5265.44,27929],["2014-09-03",5042.32,5577.79,4919.61,4975.39,7700],["2014-09-04",4975.39,4975.39,4484.55,4484.55,4251],["2014-09-05",4082.94,4484.55,4038.32,4071.79,16729],["2014-09-08",4094.1,4350.68,4094.1,4350.68,400],["2014-09-09",4127.57,4317.21,4094.1,4317.21,7900],["2014-09-10",3960.23,3960.23,3904.46,3937.92,4500],["2014-09-11",3904.46,3904.46,3848.68,3904.46,2500],["2014-09-12",3848.68,3848.68,3737.12,3737.12,900],["2014-09-15",3826.37,4105.26,3703.65,4082.94,6000],["2014-09-16",3792.9,3792.9,3792.9,3792.9,1200],["2014-09-17",3804.05,4016.01,3804.05,3904.46,1000],["2014-09-18",4016.01,4071.79,3904.46,4071.79,2200],["2014-09-19",4071.79,4183.34,4071.79,4183.34,12400],["2014-09-22",4127.57,4406.46,4127.57,4294.9,13200],["2014-09-23",4183.34,4261.43,4138.72,4239.12,7600],["2014-09-24",4239.12,4294.9,4239.12,4294.9,2500],["2014-09-25",4328.37,4328.37,4205.66,4216.81,3500],["2014-09-26",4239.12,4261.43,4138.72,4205.66,6300],["2014-09-29",4227.97,4239.12,4205.66,4239.12,6400],["2014-09-30",4227.97,4227.97,4183.34,4183.34,900],["2014-10-01",4227.97,4227.97,4227.97,4227.97,6849],["2014-10-02",4227.97,4227.97,4127.57,4183.34,7000],["2014-10-03",4183.34,4227.97,4172.19,4183.34,8100],["2014-10-06",4161.03,4161.03,4138.72,4138.72,3800],["2014-10-07",4105.26,4105.26,4082.94,4082.94,600],["2014-10-08",4071.79,4071.79,4071.79,4071.79,300],["2014-10-09",4071.79,4071.79,4071.79,4071.79,2400],["2014-10-10",4016.01,4027.17,4016.01,4016.01,2700],["2014-10-13",4016.01,4016.01,4016.01,4016.01,600],["2014-10-14",4417.61,4417.61,3960.23,4016.01,2700],["2014-10-15",4016.01,4016.01,3904.46,3915.61,5100],["2014-10-16",4016.01,4049.48,4016.01,4049.48,6800],["2014-10-17",4016.01,4038.32,4016.01,4038.32,1000],["2014-10-20",4016.01,4027.17,3815.21,4027.17,18000],["2014-10-21",3904.46,4016.01,3904.46,3960.23,1380],["2014-10-22",3915.61,3915.61,3859.83,3904.46,11600],["2014-10-23",4016.01,4016.01,3904.46,4004.86,1600],["2014-10-24",3937.92,4016.01,3926.77,4004.86,6400],["2014-10-27",3692.5,4004.86,3692.5,3993.7,4100],["2014-10-28",3993.7,3993.7,3993.7,3993.7,1400],["2014-10-29",3737.12,4004.86,3737.12,4004.86,3100],["2014-10-30",3904.46,3971.39,3904.46,3960.23,2600],["2014-10-31",3737.12,3993.7,3737.12,3993.7,1100],["2014-11-03",3904.46,4071.79,3904.46,3993.7,12400],["2014-11-04",4016.01,4016.01,4016.01,4016.01,4500],["2014-11-05",3993.7,3993.7,3971.39,3971.39,2100],["2014-11-06",3960.23,3960.23,3960.23,3960.23,500],["2014-11-07",4016.01,4049.48,3949.08,3949.08,4700],["2014-11-10",3904.46,3904.46,3904.46,3904.46,100],["2014-11-11",3915.61,3915.61,3915.61,3915.61,500],["2014-11-12",3915.61,3937.92,3915.61,3937.92,101300],["2014-11-13",3937.92,3960.23,3915.61,3960.23,3500],["2014-11-14",3904.46,3937.92,3904.46,3904.46,1300],["2014-11-17",3960.23,3960.23,3960.23,3960.23,1100],["2014-11-18",3960.23,3960.23,3949.08,3949.08,1591],["2014-11-19",3960.23,3971.39,3949.08,3960.23,4900],["2014-11-20",3960.23,3960.23,3960.23,3960.23,2000],["2014-11-21",3960.23,4016.01,3960.23,3971.39,2100],["2014-11-24",3971.39,3971.39,3971.39,3971.39,0],["2014-11-25",3904.46,3904.46,3904.46,3904.46,1100],["2014-11-26",3904.46,3904.46,3904.46,3904.46,0],["2014-11-27",3681.34,3960.23,3681.34,3960.23,1600],["2014-11-28",4016.01,4016.01,4016.01,4016.01,2200],["2014-12-01",4016.01,4016.01,4016.01,4016.01,0],["2014-12-02",3882.14,3882.14,3882.14,3882.14,500],["2014-12-03",3960.23,3960.23,3904.46,3937.92,4100],["2014-12-04",3904.46,3904.46,3904.46,3904.46,300],["2014-12-05",3882.14,3882.14,3882.14,3882.14,100],["2014-12-08",3882.14,3882.14,3882.14,3882.14,200],["2014-12-09",3815.21,3971.39,3815.21,3848.68,5800],["2014-12-10",3848.68,3848.68,3848.68,3848.68,0],["2014-12-11",3848.68,3848.68,3848.68,3848.68,0],["2014-12-12",3815.21,3815.21,3815.21,3815.21,100],["2014-12-15",3569.79,3837.52,3569.79,3837.52,700],["2014-12-16",3837.52,3837.52,3815.21,3815.21,700],["2014-12-17",3815.21,3815.21,3737.12,3737.12,400],["2014-12-18",3960.23,3982.54,3960.23,3982.54,400],["2014-12-19",4071.79,4071.79,4071.79,4071.79,2300],["2014-12-22",3904.46,3904.46,3882.14,3904.46,2300],["2014-12-23",3904.46,3904.46,3904.46,3904.46,100],["2014-12-24",3859.83,3859.83,3848.68,3848.68,300],["2014-12-25",3569.79,3904.46,3569.79,3904.46,200],["2014-12-26",3569.79,3569.79,3569.79,3569.79,100],["2014-12-29",3792.9,3792.9,3748.28,3748.28,300],["2014-12-30",3748.28,3748.28,3748.28,3748.28,0],["2014-12-31",3937.92,3937.92,3792.9,3893.3,3700],["2015-01-05",3848.68,3937.92,3848.68,3937.92,5400],["2015-01-06",3949.08,3949.08,3949.08,3949.08,100],["2015-01-07",3882.14,3882.14,3792.9,3792.9,1700],["2015-01-08",3826.37,3904.46,3826.37,3904.46,10700],["2015-01-09",3926.77,3926.77,3926.77,3926.77,5600],["2015-01-12",3926.77,3926.77,3926.77,3926.77,5300],["2015-01-13",3926.77,3926.77,3926.77,3926.77,2900],["2015-01-14",3926.77,3926.77,3926.77,3926.77,0],["2015-01-15",3926.77,3926.77,3926.77,3926.77,6900],["2015-01-16",3926.77,3926.77,3926.77,3926.77,23200],["2015-01-19",3926.77,3926.77,3926.77,3926.77,0],["2015-01-20",3915.61,3926.77,3915.61,3926.77,4400],["2015-01-21",3926.77,3926.77,3915.61,3926.77,4300],["2015-01-22",3926.77,3926.77,3915.61,3915.61,1600],["2015-01-23",3915.61,3915.61,3915.61,3915.61,0],["2015-01-26",3915.61,3915.61,3915.61,3915.61,200],["2015-01-27",3530.84,3530.84,3530.84,3530.84,100],["2015-01-28",3881.66,3881.66,3881.66,3881.66,100],["2015-01-29",3983.51,3983.51,3983.51,3983.51,100],["2015-01-30",3983.51,3983.51,3983.51,3983.51,0],["2015-02-02",3983.51,3983.51,3983.51,3983.51,800],["2015-02-03",3983.51,3983.51,3983.51,3983.51,0],["2015-02-04",3983.51,3983.51,3983.51,3983.51,0],["2015-02-05",3983.51,3983.51,3983.51,3983.51,200],["2015-02-06",4379.6,4379.6,3983.51,3983.51,400],["2015-02-09",4175.9,4175.9,4175.9,4175.9,100],["2015-02-10",3983.51,3983.51,3983.51,3983.51,300],["2015-02-11",4096.68,4096.68,4096.68,4096.68,100],["2015-02-12",4096.68,4096.68,4096.68,4096.68,0],["2015-02-13",4096.68,4096.68,4096.68,4096.68,0],["2015-02-24",4096.68,4096.68,4096.68,4096.68,0],["2015-02-25",4096.68,4096.68,4096.68,4096.68,0],["2015-02-26",3700.59,3700.59,3700.59,3700.59,1100],["2015-02-27",3700.59,3700.59,3700.59,3700.59,0],["2015-03-02",3508.21,3757.18,3508.21,3757.18,1500],["2015-03-03",3530.84,3734.54,3530.84,3734.54,2000],["2015-03-04",3791.13,3892.98,3791.13,3892.98,2800],["2015-03-05",3892.98,3892.98,3791.13,3791.13,600],["2015-03-06",3791.13,3791.13,3791.13,3791.13,0],["2015-03-09",3791.13,3791.13,3791.13,3791.13,0],["2015-03-10",3791.13,3791.13,3791.13,3791.13,600],["2015-03-11",3791.13,3791.13,3791.13,3791.13,0],["2015-03-12",3791.13,3791.13,3791.13,3791.13,1000],["2015-03-13",3791.13,3791.13,3791.13,3791.13,0],["2015-03-16",3791.13,3791.13,3791.13,3791.13,100],["2015-03-17",3791.13,3791.13,3791.13,3791.13,0],["2015-03-18",3428.99,3745.86,3417.67,3745.86,600],["2015-03-19",3621.37,3621.37,3621.37,3621.37,500],["2015-03-20",3621.37,3621.37,3621.37,3621.37,500],["2015-03-23",3734.54,3734.54,3734.54,3734.54,2006],["2015-03-24",3791.13,3791.13,3791.13,3791.13,1000],["2015-03-25",3892.98,3938.24,3892.98,3904.29,1700],["2015-03-26",3904.29,3904.29,3904.29,3904.29,0],["2015-03-27",3938.24,3938.24,3938.24,3938.24,900],["2015-03-30",3938.24,4323.02,3938.24,4323.02,500],["2015-03-31",4323.02,4323.02,4323.02,4323.02,0],["2015-04-01",3960.88,3960.88,3960.88,3960.88,1000],["2015-04-02",3960.88,3960.88,3960.88,3960.88,600],["2015-04-03",3960.88,3960.88,3960.88,3960.88,0],["2015-04-06",3960.88,3960.88,3904.29,3904.29,2200],["2015-04-07",3960.88,3960.88,3960.88,3960.88,100],["2015-04-08",3960.88,3960.88,3960.88,3960.88,300],["2015-04-09",3847.71,3847.71,3847.71,3847.71,1400],["2015-04-10",3859.03,3859.03,3847.71,3847.71,3000],["2015-04-13",3870.34,3870.34,3847.71,3847.71,6000],["2015-04-14",4232.48,4232.48,3847.71,3847.71,3100],["2015-04-15",3734.54,3847.71,3734.54,3847.71,1200],["2015-04-16",3734.54,3949.56,3734.54,3949.56,1600],["2015-04-17",3847.71,4221.16,3847.71,4221.16,700],["2015-04-20",4639.89,4639.89,3847.71,4006.15,1200],["2015-04-21",4289.06,4289.06,4289.06,4289.06,100],["2015-04-22",4289.06,4289.06,4289.06,4289.06,0],["2015-04-23",4289.06,4289.06,4289.06,4289.06,10],["2015-04-24",4515.4,4515.4,3870.34,3949.56,400],["2015-04-27",3734.54,3847.71,3734.54,3847.71,700],["2015-05-04",3847.71,3847.71,3847.71,3847.71,0],["2015-05-05",3949.56,3949.56,3689.27,3689.27,200],["2015-05-06",3779.81,3779.81,3757.18,3768.49,5200],["2015-05-07",4051.41,4141.95,3847.71,3847.71,5269],["2015-05-08",3847.71,3847.71,3847.71,3847.71,0],["2015-05-11",3825.08,3825.08,3734.54,3734.54,1500],["2015-05-12",3734.54,3791.13,3734.54,3734.54,9200],["2015-05-13",4108.0,4108.0,4108.0,4108.0,100],["2015-05-14",4515.4,4515.4,3904.29,3904.29,1200],["2015-05-15",3904.29,3904.29,3904.29,3904.29,0],["2015-05-18",4277.75,4277.75,3564.79,3757.18,500],["2015-05-19",4130.63,4130.63,3734.54,3757.18,4610],["2015-05-20",3757.18,3757.18,3757.18,3757.18,0],["2015-05-21",3745.86,4119.31,3576.11,3576.11,1000],["2015-05-22",3519.52,3847.71,3519.52,3847.71,7100],["2015-05-25",3791.13,3791.13,3791.13,3791.13,100],["2015-05-26",4164.58,4164.58,3734.54,3734.54,1100],["2015-05-27",3938.24,3938.24,3791.13,3791.13,800],["2015-05-28",3734.54,3734.54,3734.54,3734.54,1600],["2015-05-29",3734.54,3745.86,3734.54,3745.86,1900],["2015-06-01",3892.98,3960.88,3791.13,3791.13,1200],["2015-06-02",3791.13,3802.44,3757.18,3757.18,2900],["2015-06-03",3768.49,4119.31,3768.49,3938.24,3200],["2015-06-04",4323.02,4323.02,3847.71,3847.71,1300],["2015-06-05",3990.22,4232.48,3918.96,4004.47,4100],["2015-06-08",4018.72,4403.49,4018.72,4403.49,6000],["2015-06-09",4018.72,4061.47,3990.22,4061.47,2500],["2015-06-10",4446.24,4446.24,4061.47,4061.47,5700],["2015-06-11",4346.49,4346.49,4061.47,4061.47,3200],["2015-06-12",4260.98,4275.23,4061.47,4061.47,6900],["2015-06-15",4061.47,4104.22,4061.47,4061.47,3000],["2015-06-16",4061.47,4260.98,4061.47,4061.47,7500],["2015-06-17",4446.24,4446.24,3975.97,4189.73,300],["2015-06-18",4061.47,4089.97,3961.72,4089.97,4300],["2015-06-19",4061.47,4061.47,3990.22,4004.47,11500],["2015-06-22",3990.22,4189.73,3990.22,4189.73,4900],["2015-06-23",3975.97,3975.97,3847.71,3975.97,4100],["2015-06-24",3918.96,3933.21,3847.71,3933.21,3100],["2015-06-25",3933.21,3933.21,3933.21,3933.21,11400],["2015-06-26",3933.21,3933.21,3933.21,3933.21,3700],["2015-06-29",3933.21,4260.98,3933.21,3947.47,2000],["2015-06-30",3990.22,4260.98,3975.97,3990.22,4800],["2015-07-01",3990.22,4132.73,3990.22,4132.73,3500],["2015-07-02",3990.22,4032.97,3847.71,4032.97,7300],["2015-07-03",3990.22,3990.22,3990.22,3990.22,17200],["2015-07-06",3990.22,3990.22,3990.22,3990.22,28500],["2015-07-07",3990.22,3990.22,3975.97,3975.97,7400],["2015-07-08",3975.97,3975.97,3933.21,3933.21,13800],["2015-07-09",3933.21,3933.21,3933.21,3933.21,7900],["2015-07-10",3890.46,3918.96,3890.46,3904.71,9000],["2015-07-13",3890.46,3890.46,3876.21,3890.46,7800],["2015-07-14",3876.21,3890.46,3876.21,3890.46,6300],["2015-07-15",3890.46,3990.22,3876.21,3876.21,5600],["2015-07-16",3890.46,3890.46,3776.46,3776.46,11500],["2015-07-17",3847.71,3975.97,3847.71,3975.97,2100],["2015-07-20",3847.71,3947.47,3847.71,3918.96,2600],["2015-07-21",3918.96,3947.47,3918.96,3947.47,5500],["2015-07-22",3918.96,3918.96,3918.96,3918.96,6700],["2015-07-23",4303.73,4303.73,3990.22,3990.22,6500],["2015-07-24",3990.22,4089.97,3990.22,3990.22,18700],["2015-07-27",3990.22,3990.22,3990.22,3990.22,3700],["2015-07-28",3990.22,3990.22,3961.72,3961.72,2400],["2015-07-29",3918.96,3961.72,3918.96,3961.72,600],["2015-07-30",3961.72,3990.22,3961.72,3975.97,9300],["2015-07-31",3975.97,3975.97,3918.96,3975.97,14100],["2015-08-03",3990.22,4018.72,3961.72,4018.72,2500],["2015-08-04",3961.72,3961.72,3961.72,3961.72,500],["2015-08-05",3961.72,3961.72,3961.72,3961.72,2000],["2015-08-06",3961.72,3975.97,3961.72,3975.97,2200],["2015-08-07",3961.72,4360.74,3961.72,4303.73,7200],["2015-08-10",4018.72,4061.47,4004.47,4061.47,5500],["2015-08-11",4018.72,4018.72,3990.22,4004.47,12900],["2015-08-12",3990.22,3990.22,3847.71,3990.22,14500],["2015-08-13",3990.22,3990.22,3975.97,3990.22,25600],["2015-08-14",3990.22,4018.72,3990.22,4018.72,4760],["2015-08-17",3990.22,3990.22,3990.22,3990.22,16000],["2015-08-18",3990.22,4018.72,3990.22,4018.72,22000],["2015-08-19",4018.72,4032.97,4018.72,4032.97,1900],["2015-08-20",4061.47,4161.23,4061.47,4146.98,25840],["2015-08-21",4132.73,4132.73,4061.47,4061.47,4100],["2015-08-24",4132.73,4132.73,4061.47,4061.47,5704],["2015-08-25",4061.47,4061.47,4004.47,4018.72,18000],["2015-08-26",4018.72,4061.47,4004.47,4061.47,28600],["2015-08-27",4061.47,4061.47,4047.22,4047.22,700],["2015-08-28",4061.47,4061.47,4061.47,4061.47,7244],["2015-08-31",4061.47,4104.22,4061.47,4061.47,6056],["2015-09-01",4075.72,4132.73,4061.47,4132.73,15700],["2015-09-03",4104.22,4104.22,4061.47,4061.47,1700],["2015-09-04",4061.47,4161.23,4061.47,4132.73,12100],["2015-09-07",4132.73,4132.73,4132.73,4132.73,12100],["2015-09-08",4189.73,4403.49,4189.73,4403.49,19200],["2015-09-09",4346.49,4603.0,4346.49,4603.0,14104],["2015-09-10",4603.0,4845.26,4603.0,4845.26,32000],["2015-09-11",4845.26,4916.52,4702.76,4845.26,29600],["2015-09-14",4845.26,4987.77,4702.76,4702.76,13500],["2015-09-15",4702.76,4845.26,4702.76,4845.26,31800],["2015-09-16",4845.26,4916.52,4774.01,4774.01,7200],["2015-09-17",4774.01,4774.01,4731.26,4731.26,10600],["2015-09-18",4745.51,4759.76,4731.26,4759.76,8400],["2015-09-21",4702.76,4845.26,4702.76,4845.26,20400],["2015-09-22",4873.77,5130.28,4845.26,5101.78,36065],["2015-09-23",5101.78,5130.28,5059.03,5101.78,29108],["2015-09-24",5059.03,5158.78,5059.03,5101.78,51639],["2015-09-25",4845.26,5116.03,4816.76,5044.78,19038],["2015-09-28",4845.26,5044.78,4845.26,5030.52,26627],["2015-09-29",4945.02,5016.27,4916.52,5016.27,14400],["2015-09-30",4987.77,4987.77,4916.52,4987.77,5303],["2015-10-01",4916.52,4987.77,4916.52,4987.77,2600],["2015-10-02",5002.02,5002.02,4987.77,4987.77,15200],["2015-10-05",4987.77,5101.78,4987.77,5059.03,22475],["2015-10-06",5073.28,5130.28,5073.28,5116.03,32200],["2015-10-07",5201.53,5201.53,5073.28,5130.28,14900],["2015-10-08",5101.78,5101.78,5044.78,5073.28,19200],["2015-10-09",5073.28,5130.28,5044.78,5116.03,11700],["2015-10-12",5059.03,5101.78,5059.03,5059.03,19900],["2015-10-13",5059.03,5059.03,5002.02,5044.78,22900],["2015-10-14",5044.78,5101.78,5044.78,5059.03,11700],["2015-10-15",5059.03,5059.03,5059.03,5059.03,7000],["2015-10-16",5059.03,5101.78,5059.03,5101.78,14600],["2015-10-19",5158.78,5415.3,5073.28,5315.54,39500],["2015-10-20",5272.79,5301.29,5230.04,5272.79,26300],["2015-10-21",5272.79,5329.79,5272.79,5272.79,8200],["2015-10-22",5329.79,5329.79,5201.53,5201.53,49150],["2015-10-23",5201.53,5201.53,5130.28,5130.28,15425],["2015-10-26",5215.78,5215.78,5101.78,5101.78,27900],["2015-10-27",5101.78,5201.53,5044.78,5201.53,22800],["2015-10-28",5315.54,5429.55,5272.79,5272.79,17300],["2015-10-29",5272.79,5272.79,5258.54,5258.54,11602],["2015-10-30",5258.54,5272.79,5215.78,5215.78,34180],["2015-11-02",5272.79,5344.04,5272.79,5272.79,36900],["2015-11-03",5272.79,5315.54,5258.54,5315.54,36900],["2015-11-04",5315.54,5329.79,5272.79,5301.29,42617],["2015-11-05",5301.29,5315.54,5272.79,5315.54,12440],["2015-11-06",5315.54,5315.54,5272.79,5287.04,9300],["2015-11-09",5287.04,5301.29,5272.79,5272.79,29100],["2015-11-10",5329.79,5771.56,5272.79,5287.04,21700],["2015-11-11",5287.04,5329.79,5287.04,5301.29,8500],["2015-11-12",5344.04,5700.31,5344.04,5700.31,139817],["2015-11-13",5714.56,6156.34,5714.56,6127.83,89055],["2015-11-16",6127.83,6199.09,6056.58,6170.59,69920],["2015-11-17",6213.34,6783.37,6213.34,6412.85,107700],["2015-11-18",6412.85,6626.61,6412.85,6612.36,103000],["2015-11-19",6697.87,6726.37,6612.36,6683.61,79220],["2015-11-20",6640.86,6697.87,6028.08,6583.86,51000],["2015-11-23",6583.86,6583.86,6455.6,6484.1,61356],["2015-11-24",6484.1,6740.62,6441.35,6697.87,221100],["2015-11-25",6697.87,6854.62,6626.61,6797.62,62900],["2015-11-26",6626.61,6797.62,6626.61,6697.87,37500],["2015-11-27",6569.61,6697.87,6569.61,6569.61,41380],["2015-11-30",6526.86,6526.86,6199.09,6270.34,83670],["2015-12-01",6270.34,6526.86,6270.34,6484.1,57400],["2015-12-02",6455.6,6484.1,6441.35,6484.1,5840],["2015-12-03",6427.1,6512.61,6412.85,6498.35,30100],["2015-12-04",6455.6,6555.36,6441.35,6555.36,42900],["2015-12-07",6583.86,6840.37,6555.36,6726.37,73310],["2015-12-08",6626.61,6811.87,6626.61,6811.87,47600],["2015-12-09",6840.37,6997.13,6840.37,6854.62,144400],["2015-12-10",6911.63,6968.63,6797.62,6797.62,29190],["2015-12-11",6811.87,6826.12,6726.37,6754.87,38524],["2015-12-14",6754.87,6826.12,6726.37,6811.87,29010],["2015-12-15",6826.12,6826.12,6769.12,6811.87,29190],["2015-12-16",6769.12,6826.12,6769.12,6769.12,52600],["2015-12-17",6769.12,6797.62,6754.87,6783.37,43500],["2015-12-18",6783.37,6968.63,6783.37,6925.88,58426],["2015-12-21",6840.37,6868.87,6840.37,6854.62,20700],["2015-12-22",6840.37,6954.38,6840.37,6954.38,22200],["2015-12-23",6954.38,6954.38,6883.13,6925.88,25500],["2015-12-24",6982.88,6982.88,6925.88,6940.13,26900],["2015-12-25",6940.13,7111.14,6940.13,6997.13,57500],["2015-12-28",7025.63,7339.15,7025.63,7253.65,96330],["2015-12-29",7267.9,7638.42,7267.9,7624.17,133610],["2015-12-30",7695.42,7766.67,7410.4,7481.66,60500],["2015-12-31",7410.4,7524.41,7267.9,7410.4,69306],["2016-01-04",7367.65,7624.17,7367.65,7609.92,36510],["2016-01-05",7453.16,7524.41,7410.4,7438.91,29800],["2016-01-06",7481.66,7524.41,7410.4,7495.91,59500],["2016-01-07",7438.91,7495.91,7339.15,7438.91,53730],["2016-01-08",7296.4,7438.91,7267.9,7310.65,51606],["2016-01-11",7557.73,7703.07,7194.38,7194.38,69500],["2016-01-12",7208.91,7223.44,7005.43,7194.38,43900],["2016-01-13",7194.38,7194.38,6976.36,7121.71,26600],["2016-01-14",6990.9,7092.64,6918.23,7092.64,78200],["2016-01-15",7092.64,7092.64,6932.76,7034.5,16100],["2016-01-18",7034.5,7034.5,6685.68,6845.56,100700],["2016-01-19",6845.56,6976.36,6831.02,6903.69,38500],["2016-01-20",6918.23,7267.05,6903.69,7194.38,58100],["2016-01-21",7194.38,7208.91,7121.71,7165.31,17000],["2016-01-22",7194.38,7194.38,6976.36,7150.77,16152],["2016-01-25",7150.77,7339.72,7150.77,7267.05,41850],["2016-01-26",7208.91,7252.51,7136.24,7194.38,22700],["2016-01-27",7136.24,7237.98,7136.24,7237.98,21350],["2016-01-28",7223.44,7267.05,7194.38,7223.44,17700],["2016-01-29",7223.44,7252.51,7223.44,7237.98,19200],["2016-02-01",7194.38,7194.38,7121.71,7121.71,5400],["2016-02-02",7194.38,7223.44,7165.31,7179.84,50300],["2016-02-03",7179.84,7194.38,7121.71,7194.38,27700],["2016-02-04",6685.68,7208.91,6685.68,7136.24,19200],["2016-02-05",7179.84,7397.85,7179.84,7397.85,16400],["2016-02-15",7397.85,7412.39,7267.05,7325.18,30200],["2016-02-16",7339.72,7339.72,7034.5,7194.38,140032],["2016-02-17",7194.38,7194.38,7136.24,7150.77,48390],["2016-02-18",7223.44,7397.85,7121.71,7383.32,160200],["2016-02-19",7383.32,7688.54,7383.32,7557.73,205131],["2016-02-22",7688.54,7688.54,7499.59,7557.73,68332],["2016-02-23",7485.06,7615.86,7426.92,7426.92,55400],["2016-02-24",7412.39,7615.86,7354.25,7485.06,125250],["2016-02-25",7557.73,7557.73,7339.72,7412.39,59800],["2016-02-26",7412.39,7485.06,7412.39,7412.39,10204],["2016-02-29",7412.39,7412.39,7310.65,7383.32,68600],["2016-03-01",7339.72,7383.32,7339.72,7339.72,21912],["2016-03-02",7339.72,7557.73,7339.72,7514.13,91700],["2016-03-03",7528.66,7528.66,7383.32,7383.32,27200],["2016-03-04",7354.25,7412.39,7310.65,7397.85,55700],["2016-03-07",7412.39,7514.13,7368.79,7412.39,137012],["2016-03-08",7412.39,7412.39,7354.25,7412.39,54900],["2016-03-09",7368.79,7426.92,7339.72,7354.25,46076],["2016-03-10",7354.25,7383.32,7267.05,7267.05,101715],["2016-03-11",7267.05,7267.05,7179.84,7237.98,122600],["2016-03-14",7194.38,7194.38,7005.43,7005.43,133800],["2016-03-15",7005.43,7005.43,6598.48,6598.48,218735],["2016-03-16",6598.48,6831.02,6540.34,6685.68,81204],["2016-03-17",6685.68,6903.69,6685.68,6903.69,102274],["2016-03-18",6874.63,6947.3,6874.63,6874.63,40800],["2016-03-21",6831.02,6845.56,6714.75,6758.35,31232],["2016-03-22",6671.15,6743.82,6540.34,6685.68,50904],["2016-03-23",6758.35,6758.35,6642.08,6685.68,35500],["2016-03-24",6642.08,6671.15,6554.88,6613.01,44300],["2016-03-25",6613.01,6685.68,6540.34,6598.48,54400],["2016-03-28",6613.01,6729.29,6583.94,6613.01,69600],["2016-03-29",6569.41,6583.94,6511.27,6540.34,50600],["2016-03-30",6467.67,6569.41,6467.67,6554.88,13220],["2016-03-31",6613.01,6613.01,6482.21,6525.81,52940],["2016-04-01",6511.27,6511.27,6395.0,6395.0,39600],["2016-04-04",6395.0,6671.15,6322.33,6453.14,31420],["2016-04-05",6627.55,6627.55,6540.34,6583.94,7110],["2016-04-06",6583.94,6685.68,6583.94,6671.15,6800],["2016-04-07",6743.82,6874.63,6743.82,6831.02,64500],["2016-04-08",6831.02,6903.69,6758.35,6831.02,45600],["2016-04-11",6831.02,7121.71,6831.02,6961.83,68510],["2016-04-12",6947.3,7005.43,6932.76,6947.3,43400],["2016-04-13",6947.3,6947.3,6831.02,6860.09,26400],["2016-04-14",6860.09,7005.43,6831.02,6976.36,67200],["2016-04-15",6961.83,6961.83,6903.69,6947.3,21400],["2016-04-19",6918.23,6918.23,6758.35,6758.35,11500],["2016-04-20",6729.29,6729.29,6656.61,6685.68,82416],["2016-04-21",6685.68,6903.69,6685.68,6772.89,39120],["2016-04-22",6758.35,6903.69,6685.68,6787.42,35500],["2016-04-25",6903.69,6903.69,6743.82,6758.35,24670],["2016-04-26",6772.89,6772.89,6671.15,6671.15,53906],["2016-04-27",6671.15,6831.02,6583.94,6671.15,37300],["2016-04-28",6715.92,6805.47,6715.92,6805.47,1000],["2016-04-29",6715.92,6865.16,6566.68,6641.3,10200],["2016-05-04",6656.22,6656.22,6447.28,6477.13,33700],["2016-05-05",6417.44,6477.13,6387.59,6447.28,24600],["2016-05-06",6387.59,6417.44,6357.74,6387.59,53100],["2016-05-09",6372.66,6551.75,6372.66,6447.28,52100],["2016-05-10",6357.74,6477.13,6342.81,6417.44,19200],["2016-05-11",6357.74,6596.53,6357.74,6447.28,52600],["2016-05-12",6417.44,6417.44,6387.59,6402.51,11000],["2016-05-13",6342.81,6357.74,6312.97,6312.97,32270],["2016-05-16",6536.83,6536.83,6298.04,6312.97,31300],["2016-05-17",6298.04,6312.97,6253.27,6253.27,29190],["2016-05-18",6298.04,6298.04,6223.42,6238.34,12750],["2016-05-19",6238.34,6268.19,6193.57,6193.57,31000],["2016-05-20",6193.57,6268.19,6193.57,6208.5,21600],["2016-05-23",6193.57,6208.5,6163.72,6193.57,18400],["2016-05-24",6163.72,6178.65,6148.8,6148.8,8500],["2016-05-25",6148.8,6208.5,6148.8,6208.5,32700],["2016-05-26",6208.5,6417.44,6193.57,6402.51,33200],["2016-05-27",6312.97,6387.59,6283.12,6342.81,13700],["2016-05-30",6357.74,6357.74,6268.19,6357.74,17800],["2016-05-31",6357.74,6357.74,6327.89,6342.81,14800],["2016-06-01",6327.89,6387.59,6327.89,6357.74,27400],["2016-06-02",6342.81,6342.81,6208.5,6312.97,12100],["2016-06-03",6238.34,6268.19,6208.5,6268.19,14300],["2016-06-06",6268.19,6342.81,6253.27,6327.89,3100],["2016-06-07",6268.19,6298.04,6223.42,6298.04,6600],["2016-06-08",6268.19,6283.12,6223.42,6268.19,8100],["2016-06-09",6253.27,6253.27,6133.88,6223.42,24600],["2016-06-10",6223.42,6238.34,6208.5,6223.42,12160],["2016-06-13",6238.34,6238.34,6163.72,6163.72,44600],["2016-06-14",6193.57,6208.5,6118.95,6118.95,44900],["2016-06-15",6074.18,6133.88,6074.18,6133.88,16600],["2016-06-16",6148.8,6268.19,6148.8,6163.72,18500],["2016-06-17",6178.65,6193.57,6118.95,6193.57,31800],["2016-06-20",6118.95,6566.68,6118.95,6551.75,83890],["2016-06-21",6551.75,6805.47,6551.75,6701.0,46200],["2016-06-22",6566.68,6775.62,6536.83,6760.69,46800],["2016-06-23",6760.69,7089.03,6745.77,7074.1,71260],["2016-06-24",7133.8,7133.8,6506.98,6805.47,87600],["2016-06-27",6820.39,7089.03,6775.62,7074.1,66200],["2016-06-28",7089.03,7133.8,7014.41,7089.03,31100],["2016-06-29",7089.03,7462.14,7089.03,7238.27,93150],["2016-06-30",7342.74,7596.45,7342.74,7477.06,137000],["2016-07-01",7521.83,7700.92,7521.83,7596.45,81180],["2016-07-04",7611.38,7760.62,7387.51,7566.61,69820],["2016-07-05",7611.38,7656.15,7417.36,7477.06,79980],["2016-07-06",7462.14,7521.83,7357.67,7462.14,59950],["2016-07-07",7477.06,7611.38,7417.36,7417.36,64130],["2016-07-08",7387.51,7506.91,7372.59,7372.59,131120],["2016-07-11",7523.58,7983.84,7523.58,7824.52,242244],["2016-07-12",7824.52,7859.93,7452.77,7700.6,21000],["2016-07-13",7629.79,7789.12,7523.58,7541.28,72600],["2016-07-14",7541.28,7612.09,7169.53,7169.53,96940],["2016-07-15",7098.72,7594.39,7081.01,7594.39,44810],["2016-07-18",7612.09,7612.09,7435.06,7612.09,9900],["2016-07-19",7629.79,7700.6,7435.06,7612.09,38300],["2016-07-20",7612.09,7913.03,7576.69,7700.6,67100],["2016-07-21",7700.6,7789.12,7558.98,7647.5,13900],["2016-07-22",7452.77,7470.47,7258.04,7346.55,48200],["2016-07-25",7346.55,7346.55,7275.74,7328.85,14300],["2016-07-26",7311.15,7523.58,7222.63,7523.58,11400],["2016-07-27",7275.74,7470.47,7275.74,7470.47,11400],["2016-07-28",7435.06,7435.06,7399.66,7435.06,10400],["2016-07-29",7364.25,7435.06,7346.55,7435.06,12700],["2016-08-01",7311.15,7346.55,7258.04,7258.04,18100],["2016-08-02",7204.93,7204.93,7045.61,7045.61,61000],["2016-08-03",7081.01,7081.01,7027.91,7081.01,16608],["2016-08-04",7081.01,7258.04,7081.01,7187.23,10400],["2016-08-05",7187.23,7187.23,7081.01,7187.23,16000],["2016-08-08",7045.61,7187.23,7045.61,7187.23,12900],["2016-08-09",7240.34,7240.34,7134.12,7134.12,14308],["2016-08-10",7222.63,7346.55,7222.63,7346.55,56103],["2016-08-11",7275.74,7435.06,7275.74,7417.36,36700],["2016-08-12",7435.06,7435.06,7328.85,7346.55,14100],["2016-08-15",7346.55,7346.55,7275.74,7275.74,15500],["2016-08-16",7399.66,7523.58,7364.25,7505.87,40200],["2016-08-17",7523.58,7523.58,7346.55,7505.87,45750],["2016-08-18",7612.09,8196.27,7523.58,7789.12,120563],["2016-08-19",7789.12,7789.12,7594.39,7594.39,13200],["2016-08-22",7523.58,7594.39,7417.36,7523.58,15000],["2016-08-23",7488.17,7558.98,7346.55,7541.28,7400],["2016-08-24",7558.98,7753.71,7417.36,7665.2,38228],["2016-08-25",7665.2,7665.2,7523.58,7594.39,8750],["2016-08-26",7594.39,7647.5,7541.28,7594.39,18600],["2016-08-29",7612.09,7753.71,7558.98,7682.9,52900],["2016-08-30",7682.9,7771.41,7612.09,7736.01,49047],["2016-08-31",7771.41,8143.17,7718.31,8143.17,193259],["2016-09-01",8143.17,8160.87,8001.55,8054.65,47800],["2016-09-05",8054.65,8373.3,8019.25,8320.19,66400],["2016-09-06",8320.19,8444.11,8143.17,8143.17,44729],["2016-09-07",8125.46,8231.68,7913.03,8090.06,103379],["2016-09-08",8072.36,8337.89,8072.36,8267.08,102137],["2016-09-09",8585.73,8585.73,8373.3,8497.22,122205],["2016-09-12",8426.41,8426.41,8320.19,8355.6,25522],["2016-09-13",8408.7,8585.73,8355.6,8461.81,50251],["2016-09-14",8373.3,8621.13,8337.89,8355.6,56888],["2016-09-15",8320.19,8479.51,8320.19,8461.81,33062],["2016-09-16",8408.7,8727.35,8408.7,8603.43,59216],["2016-09-19",8426.41,9081.4,8408.7,9081.4,233367],["2016-09-20",9276.13,9276.13,9081.4,9099.1,85145],["2016-09-21",9063.7,9099.1,8975.19,9063.7,32663],["2016-09-22",9028.29,9169.91,8975.19,9028.29,42794],["2016-09-23",9028.29,9382.34,8851.27,9240.72,84575],["2016-09-26",9240.72,10072.74,9116.81,10072.74,216367],["2016-09-27",9824.91,10125.85,9647.88,10090.45,117239],["2016-09-28",10178.96,10178.96,9931.12,10037.34,61091],["2016-09-29",9046.0,10055.04,9046.0,9931.12,201287],["2016-09-30",9736.39,10178.96,9736.39,10143.55,99871],["2016-10-03",10232.07,10232.07,10001.93,10090.45,103934],["2016-10-04",10161.26,10161.26,9559.37,9824.91,100074],["2016-10-05",9736.39,9824.91,9559.37,9807.2,60741],["2016-10-06",9612.48,9771.8,9470.86,9594.77,64478],["2016-10-07",9594.77,9665.58,9506.26,9506.26,48726],["2016-10-10",9488.56,9647.88,9435.45,9435.45,43730],["2016-10-11",9435.45,9470.86,9046.0,9205.32,92551],["2016-10-12",9205.32,9541.67,9205.32,9311.53,36615],["2016-10-13",9205.32,9364.64,9152.21,9364.64,52654],["2016-10-14",9364.64,9647.88,9364.64,9612.48,44297],["2016-10-17",9559.37,9630.18,9382.34,9382.34,60714],["2016-10-18",9382.34,9382.34,8904.38,9010.59,114214],["2016-10-19",8851.27,8992.89,8674.24,8851.27,145870],["2016-10-20",8762.75,8762.75,8497.22,8514.92,89068],["2016-10-21",8532.62,8532.62,8143.17,8143.17,115508],["2016-10-24",7983.84,8054.65,7594.39,7718.31,173753],["2016-10-25",7966.14,7966.14,7718.31,7859.93,44690],["2016-10-26",8054.65,8125.46,7824.52,7877.63,31472],["2016-10-27",7877.63,7948.44,7824.52,7895.33,16694],["2016-10-28",7895.33,8072.36,7895.33,8072.36,5195],["2016-10-31",7966.14,8143.17,7859.93,8143.17,41752],["2016-11-01",8001.55,8143.17,7824.52,7824.52,68597],["2016-11-02",7824.52,7824.52,7612.09,7612.09,44985],["2016-11-03",7523.58,7612.09,7435.06,7576.69,24613],["2016-11-04",7682.9,7682.9,7576.69,7576.69,26443],["2016-11-07",7966.14,7966.14,7576.69,7700.6,15269],["2016-11-08",7629.79,7789.12,7629.79,7753.71,18510],["2016-11-09",7789.12,7789.12,7435.06,7736.01,60036],["2016-11-10",7700.6,7948.44,7700.6,7806.82,34854],["2016-11-11",7806.82,7877.63,7647.5,7647.5,25382],["2016-11-14",7789.12,7789.12,7594.39,7629.79,26109],["2016-11-15",7629.79,7789.12,7612.09,7629.79,25400],["2016-11-16",7629.79,7629.79,7576.69,7594.39,41882],["2016-11-17",7629.79,7629.79,7558.98,7629.79,9528],["2016-11-18",7594.39,7612.09,7558.98,7576.69,61884],["2016-11-21",7452.77,7541.28,7452.77,7505.87,11281],["2016-11-22",7470.47,7523.58,7470.47,7505.87,17764],["2016-11-23",7470.47,7505.87,7435.06,7505.87,26000],["2016-11-24",7488.17,7505.87,7435.06,7435.06,25600],["2016-11-25",7435.06,7435.06,7293.44,7346.55,38994],["2016-11-28",7293.44,7328.85,7151.82,7169.53,33133],["2016-11-29",7116.42,7169.53,7081.01,7081.01,21754],["2016-11-30",7134.12,7576.69,7081.01,7576.69,12880],["2016-12-01",7258.04,7523.58,7258.04,7417.36,16180],["2016-12-02",7435.06,7435.06,7293.44,7346.55,14646],["2016-12-05",7346.55,7346.55,7134.12,7346.55,38821],["2016-12-06",7258.04,7258.04,7169.53,7258.04,6400],["2016-12-07",7275.74,7311.15,7222.63,7222.63,14200],["2016-12-08",7435.06,7612.09,7169.53,7187.23,6325],["2016-12-09",7098.72,7151.82,7081.01,7116.42,20800],["2016-12-12",6939.39,7116.42,6939.39,7010.2,18802],["2016-12-13",7081.01,7081.01,6903.99,7063.31,24600],["2016-12-14",6921.69,7222.63,6921.69,7063.31,10900],["2016-12-15",7063.31,7169.53,6992.5,7169.53,14299],["2016-12-16",7045.61,7045.61,6974.8,7045.61,19524],["2016-12-19",6992.5,7169.53,6992.5,7116.42,9920],["2016-12-20",7098.72,7116.42,7081.01,7116.42,17100],["2016-12-21",7098.72,7098.72,6992.5,7081.01,4600],["2016-12-22",7045.61,7045.61,6992.5,7027.91,12700],["2016-12-23",7258.04,7258.04,7045.61,7116.42,13754],["2016-12-26",7081.01,7081.01,7027.91,7027.91,11633],["2016-12-27",7045.61,7045.61,6903.99,6939.39,14744],["2016-12-28",6939.39,6992.5,6903.99,6992.5,15362],["2016-12-29",6992.5,7081.01,6992.5,7081.01,12100],["2016-12-30",6992.5,7346.55,6992.5,7346.55,41200],["2017-01-03",7612.09,7612.09,7258.04,7346.55,6000],["2017-01-04",7258.04,7258.04,7204.93,7204.93,11679],["2017-01-05",7399.66,7399.66,6992.5,6992.5,16654],["2017-01-06",6921.69,6921.69,6815.48,6815.48,9700],["2017-01-09",6974.8,6974.8,6903.99,6939.39,1900],["2017-01-10",6939.39,6939.39,6903.99,6939.39,3600],["2017-01-11",6939.39,6939.39,6886.29,6886.29,11250],["2017-01-12",6903.99,7081.01,6903.99,6992.5,34249],["2017-01-13",6974.8,7399.66,6974.8,7275.74,89020],["2017-01-16",7293.44,7364.25,7169.53,7275.74,30000],["2017-01-17",7081.01,7258.04,7081.01,7098.72,9200],["2017-01-18",7222.63,7222.63,6957.1,6957.1,17700],["2017-01-19",6939.39,6939.39,6815.48,6903.99,30030],["2017-01-20",6868.58,6903.99,6833.18,6868.58,24000],["2017-01-23",6815.48,6815.48,6496.83,6514.53,69687],["2017-01-24",6514.53,6532.24,6372.91,6514.53,50010],["2017-01-25",6514.53,6726.96,6461.43,6726.96,37602],["2017-02-02",6496.83,6638.45,6461.43,6638.45,20550],["2017-02-03",6479.13,6496.83,6372.91,6372.91,64522],["2017-02-06",6337.51,6337.51,6248.99,6248.99,47200],["2017-02-07",6195.89,6195.89,6107.37,6160.48,44238],["2017-02-08",6195.89,6195.89,6071.97,6160.48,38438],["2017-02-09",6160.48,6178.18,5983.46,6036.56,118250],["2017-02-10",5983.46,6284.4,5983.46,6284.4,44098],["2017-02-13",6284.4,6479.13,6284.4,6461.43,82202],["2017-02-14",6461.43,6461.43,6195.89,6372.91,31117],["2017-02-15",6337.51,6868.58,6319.81,6744.67,122045],["2017-02-16",6780.07,6868.58,6673.86,6726.96,48745],["2017-02-17",6656.15,6726.96,6620.75,6620.75,18682],["2017-02-20",6549.94,6603.05,6408.32,6514.53,49639],["2017-02-21",6532.24,6691.56,6514.53,6603.05,81276],["2017-02-22",6603.05,6620.75,6514.53,6585.34,29651],["2017-02-23",6585.34,6585.34,6461.43,6496.83,31599],["2017-02-24",6213.59,6496.83,6213.59,6372.91,34101],["2017-02-27",6479.13,6479.13,6372.91,6372.91,60512],["2017-02-28",6372.91,6390.62,6355.21,6355.21,34041],["2017-03-01",6302.1,6302.1,6248.99,6302.1,56469],["2017-03-02",6213.59,6408.32,6213.59,6408.32,25330],["2017-03-03",6408.32,6408.32,6302.1,6390.62,10780],["2017-03-06",6302.1,6408.32,6302.1,6337.51,27853],["2017-03-07",6302.1,6408.32,6302.1,6302.1,63079],["2017-03-08",6302.1,6514.53,6302.1,6426.02,24755],["2017-03-09",6443.72,6709.26,6337.51,6656.15,127360],["2017-03-10",6726.96,6744.67,6461.43,6549.94,83253],["2017-03-13",6461.43,6514.53,6390.62,6514.53,57040],["2017-03-14",6549.94,6585.34,6461.43,6461.43,54429],["2017-03-15",6443.72,6461.43,6372.91,6372.91,82523],["2017-03-16",6372.91,6443.72,6355.21,6426.02,84500],["2017-03-17",6443.72,6620.75,6443.72,6567.64,199400],["2017-03-20",6567.64,7098.72,6567.64,7081.01,499495],["2017-03-21",7169.53,7275.74,7027.91,7045.61,110119],["2017-03-22",6992.5,6992.5,6762.37,6762.37,167185],["2017-03-23",6691.56,6974.8,6691.56,6903.99,140254],["2017-03-24",6850.88,6921.69,6797.77,6850.88,131130],["2017-03-27",6815.48,6850.88,6726.96,6726.96,124581],["2017-03-28",6726.96,6726.96,6638.45,6638.45,103360],["2017-03-29",6620.75,6957.1,6620.75,6691.56,106514],["2017-03-30",6744.67,6815.48,6673.86,6726.96,64547],["2017-03-31",6709.26,6744.67,6656.15,6726.96,41000],["2017-04-03",6656.15,6726.96,6461.43,6479.13,145343],["2017-04-04",6426.02,6549.94,6408.32,6532.24,120734],["2017-04-05",6532.24,6532.24,6443.72,6479.13,97550],["2017-04-07",6479.13,6673.86,6461.43,6638.45,76589],["2017-04-10",6585.34,6603.05,6479.13,6479.13,39220],["2017-04-11",6479.13,6549.94,6443.72,6549.94,23630],["2017-04-12",6461.43,6496.83,6443.72,6496.83,42912],["2017-04-13",6390.62,6549.94,6390.62,6479.13,44980],["2017-04-14",6408.32,6514.53,6213.59,6496.83,39829],["2017-04-17",6496.83,6496.83,6248.99,6284.4,51630],["2017-04-18",6266.7,6284.4,6142.78,6284.4,58800],["2017-04-19",6195.89,6372.91,6195.89,6284.4,18600],["2017-04-20",6231.29,6284.4,6195.89,6266.7,44370],["2017-04-21",6195.89,6337.51,6142.78,6178.18,31900],["2017-04-24",6160.48,6160.48,5930.35,6018.86,109430],["2017-04-25",6018.86,6018.86,5416.98,5416.98,314380],["2017-04-26",5310.76,5664.81,5204.55,5558.6,107974],["2017-04-27",5576.3,5576.3,5470.08,5505.49,67810],["2017-04-28",5434.68,5487.79,5381.57,5399.27,50430],["2017-05-03",5328.46,5381.57,5275.36,5310.76,61650],["2017-05-04",5310.76,5487.79,5275.36,5434.68,53900],["2017-05-05",5434.68,5771.03,5434.68,5735.62,123711],["2017-05-08",5965.75,5965.75,5629.41,5629.41,31010],["2017-05-09",5629.41,5664.81,5594.0,5611.7,26971],["2017-05-10",5611.7,5611.7,5505.49,5576.3,57362],["2017-05-11",5558.6,5558.6,5505.49,5523.19,18200],["2017-05-12",5523.19,5576.3,5523.19,5576.3,15007],["2017-05-15",5576.3,5611.7,5540.89,5576.3,19514],["2017-05-16",5523.19,5594.0,5523.19,5576.3,27663],["2017-05-17",5576.3,5576.3,5540.89,5540.89,31300],["2017-05-18",5540.89,5576.3,5487.79,5487.79,64259],["2017-05-19",5558.6,5558.6,5487.79,5558.6,32500],["2017-05-22",5540.89,5558.6,5487.79,5487.79,28910],["2017-05-23",5487.79,5487.79,5487.79,5487.79,14600],["2017-05-24",5505.49,5505.49,5470.08,5470.08,8090],["2017-05-25",5487.79,5558.6,5487.79,5558.6,20000],["2017-05-26",5540.89,5576.3,5505.49,5576.3,25240],["2017-05-29",5576.3,5629.41,5576.3,5594.0,13595],["2017-05-30",5629.41,5629.41,5487.79,5487.79,14863],["2017-05-31",5505.49,5576.3,5505.49,5558.6,24400],["2017-06-01",5540.89,5576.3,5523.19,5558.6,16500],["2017-06-02",5558.6,5576.3,5523.19,5558.6,11201],["2017-06-05",5558.6,5576.3,5540.89,5576.3,27450],["2017-06-06",5540.89,5558.6,5434.68,5452.38,51400],["2017-06-07",5470.08,5576.3,5470.08,5576.3,41600],["2017-06-08",5487.79,5594.0,5470.08,5594.0,15500],["2017-06-09",5576.3,5576.3,5523.19,5523.19,32000],["2017-06-12",5523.19,5540.89,5505.49,5505.49,48700],["2017-06-13",5505.49,5558.6,5505.49,5523.19,15584],["2017-06-14",5576.3,5576.3,5540.89,5540.89,4500],["2017-06-15",5576.3,5824.13,5576.3,5806.43,97600],["2017-06-16",5894.94,6018.86,5824.13,5841.84,33484],["2017-06-19",5753.32,5771.03,5682.51,5717.92,6534],["2017-06-20",5717.92,5717.92,5487.79,5682.51,34500],["2017-06-21",5558.6,5664.81,5540.89,5540.89,15910],["2017-06-22",5576.3,5576.3,5487.79,5540.89,32447],["2017-06-23",5523.19,5576.3,5523.19,5558.6,1226],["2017-06-26",5523.19,5540.89,5505.49,5505.49,27677],["2017-06-27",5505.49,5505.49,5487.79,5487.79,43400],["2017-06-28",5505.49,5594.0,5505.49,5523.19,3517],["2017-06-29",5523.19,5753.32,5505.49,5753.32,42210],["2017-06-30",5753.32,5877.24,5682.51,5735.62,50167],["2017-07-03",5700.22,5753.32,5629.41,5735.62,19339],["2017-07-04",5647.11,5841.84,5629.41,5717.92,29800],["2017-07-05",5664.81,5753.32,5664.81,5753.32,10695],["2017-07-06",5753.32,5753.32,5647.11,5664.81,11920],["2017-07-07",5647.11,5647.11,5523.19,5523.19,66311],["2017-07-10",5540.89,5576.3,5487.79,5487.79,15646],["2017-07-11",5505.49,5576.3,5470.08,5576.3,10319],["2017-07-12",5523.19,5771.03,5505.49,5647.11,19900],["2017-07-13",5576.3,5664.81,5576.3,5594.0,45946],["2017-07-14",5594.0,5629.41,5594.0,5629.41,19978],["2017-07-17",5594.0,5664.81,5594.0,5647.11,70984],["2017-07-18",5629.41,5647.11,5594.0,5594.0,46300],["2017-07-19",5594.0,5664.81,5594.0,5629.41,54138],["2017-07-20",5611.7,5664.81,5594.0,5629.41,39900],["2017-07-21",5594.0,5753.32,5594.0,5753.32,8400],["2017-07-24",5753.32,5771.03,5576.3,5576.3,57284],["2017-07-25",5753.32,5753.32,5523.19,5576.3,20400],["2017-07-26",5735.62,5735.62,5576.3,5664.81,24700],["2017-07-27",5647.11,5664.81,5594.0,5629.41,16700],["2017-07-28",5629.41,5629.41,5576.3,5629.41,13130],["2017-07-31",5735.62,5735.62,5647.11,5664.81,16200],["2017-08-01",5629.41,5700.22,5629.41,5629.41,4848],["2017-08-02",5647.11,5647.11,5611.7,5629.41,29400],["2017-08-03",5629.41,5629.41,5576.3,5629.41,21100],["2017-08-04",5664.81,5753.32,5629.41,5664.81,14223],["2017-08-07",5753.32,5753.32,5664.81,5664.81,47200],["2017-08-08",5664.81,5806.43,5664.81,5717.92,59410],["2017-08-09",5806.43,5806.43,5629.41,5664.81,27669],["2017-08-10",5753.32,5753.32,5753.32,5753.32,11100],["2017-08-11",5664.81,5717.92,5664.81,5664.81,8900],["2017-08-14",5664.81,5824.13,5523.19,5717.92,105120],["2017-08-15",5753.32,5753.32,5629.41,5700.22,19629],["2017-08-16",5700.22,6195.89,5700.22,6195.89,274959],["2017-08-17",6248.99,6549.94,6001.16,6001.16,204784],["2017-08-18",6018.86,6125.08,6001.16,6125.08,61430],["2017-08-21",6001.16,6107.37,5965.75,6018.86,94630],["2017-08-22",6018.86,6018.86,5948.05,5965.75,85470],["2017-08-23",5965.75,6054.27,5841.84,6054.27,45520],["2017-08-24",6018.86,6018.86,5965.75,6018.86,18830],["2017-08-25",6018.86,6018.86,5930.35,6018.86,73924],["2017-08-28",6036.56,6195.89,6001.16,6107.37,47720],["2017-08-29",6018.86,6248.99,6018.86,6160.48,112622],["2017-08-30",6160.48,6178.18,6071.97,6125.08,19000],["2017-08-31",6142.78,6213.59,6142.78,6160.48,34900],["2017-09-01",6160.48,6160.48,6107.37,6107.37,7678],["2017-09-05",6107.37,6125.08,6018.86,6071.97,25100],["2017-09-06",6018.86,6036.56,5983.46,6036.56,23500],["2017-09-07",6054.27,6107.37,6018.86,6089.67,12741],["2017-09-08",6054.27,6054.27,5983.46,6001.16,37050],["2017-09-11",6001.16,6001.16,5983.46,6001.16,39502],["2017-09-12",5965.75,6001.16,5894.94,6001.16,16610],["2017-09-13",6001.16,6018.86,5983.46,5983.46,29020],["2017-09-14",6001.16,6036.56,5983.46,5983.46,35584],["2017-09-15",5983.46,5983.46,5611.7,5629.41,176300],["2017-09-18",5664.81,5841.84,5664.81,5788.73,47801],["2017-09-19",5877.24,5877.24,5806.43,5841.84,28745],["2017-09-20",5841.84,5841.84,5257.65,5735.62,157900],["2017-09-21",5735.62,5841.84,5735.62,5788.73,88701],["2017-09-22",5841.84,5859.54,5788.73,5824.13,61669],["2017-09-25",5824.13,5912.65,5824.13,5912.65,61750],["2017-09-26",5912.65,5948.05,5841.84,5948.05,44600],["2017-09-27",5948.05,6018.86,5912.65,6018.86,44400],["2017-09-28",5948.05,6018.86,5930.35,5983.46,14009],["2017-09-29",5948.05,6071.97,5912.65,6071.97,39100],["2017-10-02",6018.86,6018.86,5983.46,5983.46,18135],["2017-10-03",5983.46,6001.16,5965.75,5965.75,33680],["2017-10-04",5983.46,6071.97,5983.46,6071.97,35600],["2017-10-05",6054.27,6071.97,6054.27,6071.97,16000],["2017-10-06",6071.97,6089.67,6036.56,6036.56,9400],["2017-10-09",6036.56,6071.97,6036.56,6071.97,19580],["2017-10-10",6054.27,6089.67,6036.56,6071.97,19438],["2017-10-11",6071.97,6071.97,6018.86,6018.86,19000],["2017-10-12",6018.86,6071.97,6018.86,6036.56,29050],["2017-10-13",6071.97,6071.97,5983.46,6001.16,20300],["2017-10-16",6001.16,6018.86,6001.16,6001.16,8600],["2017-10-17",5930.35,6036.56,5930.35,6036.56,15100],["2017-10-18",6018.86,6036.56,6001.16,6036.56,28600],["2017-10-19",6107.37,6195.89,6001.16,6018.86,33250],["2017-10-20",6018.86,6018.86,5983.46,6001.16,9900],["2017-10-23",5948.05,5948.05,5717.92,5771.03,25006],["2017-10-24",5841.84,6248.99,5753.32,5753.32,13700],["2017-10-25",5806.43,5824.13,5753.32,5788.73,33500],["2017-10-26",5753.32,5753.32,5735.62,5753.32,28400],["2017-10-27",5753.32,5824.13,5753.32,5788.73,4420],["2017-10-30",5841.84,5841.84,5806.43,5806.43,15600],["2017-10-31",5788.73,5806.43,5700.22,5806.43,6800],["2017-11-01",5753.32,5788.73,5700.22,5788.73,9700],["2017-11-02",5700.22,5753.32,5700.22,5717.92,19100],["2017-11-03",5788.73,5788.73,5700.22,5735.62,30700],["2017-11-06",5753.32,5753.32,5700.22,5700.22,12011],["2017-11-07",5664.81,5771.03,5664.81,5717.92,28039],["2017-11-08",5717.92,5824.13,5717.92,5753.32,20600],["2017-11-09",5806.43,5806.43,5771.03,5806.43,3400],["2017-11-10",5806.43,5824.13,5788.73,5788.73,4000],["2017-11-13",5771.03,5788.73,5753.32,5771.03,25900],["2017-11-14",5735.62,5753.32,5717.92,5717.92,7420],["2017-11-15",5629.41,5717.92,5629.41,5664.81,50900],["2017-11-16",5664.81,5700.22,5647.11,5700.22,11100],["2017-11-17",5664.81,5682.51,5664.81,5664.81,40811],["2017-11-20",5664.81,5664.81,5629.41,5647.11,26100],["2017-11-21",5629.41,5647.11,5381.57,5647.11,33360],["2017-11-22",5700.22,5788.73,5700.22,5735.62,112940],["2017-11-23",5717.92,5753.32,5700.22,5735.62,58600],["2017-11-24",5717.92,5771.03,5717.92,5735.62,58100],["2017-11-27",5735.62,5771.03,5735.62,5753.32,59000],["2017-11-28",5753.32,5771.03,5717.92,5771.03,30510],["2017-11-29",5753.32,6018.86,5753.32,5806.43,67120],["2017-11-30",5841.84,5930.35,5841.84,5894.94,116600],["2017-12-01",5894.94,6054.27,5841.84,6018.86,136500],["2017-12-04",6036.56,6319.81,6036.56,6195.89,66402],["2017-12-05",6125.08,6125.08,5930.35,5983.46,46700],["2017-12-06",5983.46,6195.89,5894.94,6001.16,230500],["2017-12-07",6036.56,6178.18,6018.86,6107.37,80000],["2017-12-08",6107.37,6107.37,5948.05,6001.16,16202],["2017-12-11",5930.35,5983.46,5912.65,5965.75,23400],["2017-12-12",5930.35,5930.35,5487.79,5877.24,91200],["2017-12-13",5877.24,5877.24,5824.13,5824.13,32700],["2017-12-14",5788.73,5824.13,5717.92,5824.13,37100],["2017-12-15",5841.84,5877.24,5806.43,5859.54,41100],["2017-12-18",5859.54,6036.56,5859.54,5859.54,44000],["2017-12-19",5841.84,5841.84,5771.03,5806.43,46873],["2017-12-20",5788.73,5841.84,5753.32,5788.73,76800],["2017-12-21",5841.84,5894.94,5788.73,5894.94,49030],["2017-12-22",5894.94,5912.65,5841.84,5841.84,16512],["2017-12-25",5841.84,5912.65,5806.43,5912.65,29600],["2017-12-26",5930.35,6001.16,5894.94,5894.94,14200],["2017-12-27",5859.54,5877.24,5806.43,5877.24,30400],["2017-12-28",5841.84,5930.35,5788.73,5930.35,30000],["2017-12-29",5824.13,5824.13,5788.73,5806.43,7200],["2018-01-02",5930.35,5930.35,5788.73,5824.13,10651],["2018-01-03",5841.84,5841.84,5664.81,5806.43,59129],["2018-01-04",5788.73,5824.13,5753.32,5824.13,22210],["2018-01-05",5841.84,5841.84,5700.22,5806.43,19156],["2018-01-08",5841.84,6160.48,5841.84,6142.78,136506],["2018-01-09",6142.78,6160.48,6018.86,6036.56,60400],["2018-01-10",6054.27,6089.67,5983.46,6036.56,56910],["2018-01-11",6054.27,6071.97,5983.46,6071.97,61600],["2018-01-12",6089.67,6125.08,6054.27,6089.67,92400],["2018-01-15",6089.67,6213.59,6054.27,6107.37,97100],["2018-01-16",6089.67,6107.37,5983.46,6018.86,62210],["2018-01-17",6094.1,6094.1,5830.77,5868.39,53002],["2018-01-18",5793.15,5811.96,5454.59,5774.35,97300],["2018-01-19",5736.73,5793.15,5680.3,5774.35,32200],["2018-01-22",5774.35,5793.15,5736.73,5774.35,12708],["2018-01-23",5774.35,5924.82,5774.35,5793.15,45800],["2018-01-24",5830.77,5830.77,5774.35,5793.15,54600],["2018-01-25",5793.15,5830.77,5755.54,5811.96,80302],["2018-01-26",5793.15,5793.15,5755.54,5793.15,27000],["2018-01-29",5811.96,5811.96,5736.73,5755.54,40960],["2018-01-30",5755.54,5774.35,5642.68,5774.35,56300],["2018-01-31",5736.73,5774.35,5717.92,5774.35,19400],["2018-02-01",5755.54,5830.77,5736.73,5830.77,45511],["2018-02-02",5830.77,5830.77,5755.54,5774.35,21700],["2018-02-05",5755.54,5774.35,5699.11,5699.11,53460],["2018-02-06",5285.31,5642.68,5285.31,5605.07,15315],["2018-02-07",5605.07,5830.77,5605.07,5774.35,15100],["2018-02-08",5699.11,5774.35,5699.11,5755.54,22200],["2018-02-09",5661.49,5699.11,5623.87,5699.11,11300],["2018-02-12",5699.11,5736.73,5699.11,5699.11,11800],["2018-02-13",5661.49,6018.86,5548.64,6018.86,56718],["2018-02-21",6000.05,6000.05,5793.15,5924.82,74633],["2018-02-22",5943.63,6000.05,5906.01,5924.82,41260],["2018-02-23",5924.82,5943.63,5924.82,5924.82,14718],["2018-02-26",6000.05,6000.05,5868.39,5924.82,35800],["2018-02-27",5868.39,5906.01,5774.35,5774.35,81300],["2018-02-28",5774.35,5793.15,5774.35,5793.15,56360],["2018-03-01",5830.77,5830.77,5811.96,5811.96,10200],["2018-03-02",5830.77,5943.63,5793.15,5943.63,29944],["2018-03-05",6056.48,6338.61,6018.86,6282.19,98650],["2018-03-06",6301.0,6301.0,6018.86,6150.52,34410],["2018-03-07",6150.52,6169.33,6075.29,6112.91,16000],["2018-03-08",6131.72,6301.0,6112.91,6188.14,60109],["2018-03-09",6188.14,6733.6,6188.14,6601.94,345600],["2018-03-12",6677.18,6790.03,6583.13,6601.94,165700],["2018-03-13",6507.89,6583.13,6376.23,6489.09,68230],["2018-03-14",6489.09,6526.7,6206.95,6263.38,150200],["2018-03-15",6282.19,6545.51,6244.57,6432.66,59400],["2018-03-16",6451.47,6451.47,6206.95,6206.95,81601],["2018-03-19",6206.95,6206.95,6075.29,6112.91,89100],["2018-03-20",6112.91,6112.91,5943.63,6018.86,112900],["2018-03-21",6018.86,6056.48,5943.63,6000.05,121925],["2018-03-22",6000.05,6018.86,5924.82,5981.24,29700],["2018-03-23",5924.82,5981.24,5924.82,5962.44,52900],["2018-03-26",5924.82,6112.91,5924.82,5943.63,30100],["2018-03-27",5943.63,6000.05,5924.82,5962.44,27900],["2018-03-28",5962.44,6000.05,5924.82,5924.82,5916],["2018-03-29",5924.82,5981.24,5924.82,5924.82,21100],["2018-03-30",5906.01,5924.82,5661.49,5887.2,67600],["2018-04-02",5830.77,5887.2,5830.77,5830.77,30500],["2018-04-03",5811.96,5906.01,5774.35,5830.77,28500],["2018-04-04",5793.15,5924.82,5774.35,5924.82,86000],["2018-04-05",5793.15,5981.24,5793.15,5981.24,43300],["2018-04-06",5981.24,6018.86,5943.63,5981.24,16400],["2018-04-09",5924.82,6018.86,5906.01,5943.63,53600],["2018-04-10",5943.63,5981.24,5868.39,5943.63,37200],["2018-04-11",5943.63,5943.63,5830.77,5830.77,53600],["2018-04-12",5830.77,5924.82,5811.96,5868.39,28500],["2018-04-13",5887.2,5924.82,5887.2,5924.82,24000],["2018-04-16",5868.39,5962.44,5868.39,5943.63,9900],["2018-04-17",5924.82,5943.63,5924.82,5924.82,16000],["2018-04-18",5943.63,6206.95,5943.63,6018.86,20100],["2018-04-19",6018.86,6112.91,6018.86,6112.91,35900],["2018-04-20",6112.91,6169.33,6056.48,6169.33,23300],["2018-04-23",6094.1,6489.09,6094.1,6131.72,89600],["2018-04-24",6037.67,6206.95,6037.67,6206.95,5200],["2018-04-26",6206.95,6206.95,6112.91,6112.91,45900],["2018-04-27",6056.48,6188.14,6056.48,6188.14,5600],["2018-05-02",6037.67,6301.0,6018.86,6188.14,31500],["2018-05-03",6075.29,6206.95,6056.48,6131.72,10200],["2018-05-04",6112.91,6169.33,6018.86,6169.33,27000],["2018-05-07",6112.91,6169.33,6112.91,6169.33,3800],["2018-05-08",6112.91,6112.91,6094.1,6094.1,2500],["2018-05-09",6094.1,6169.33,6075.29,6094.1,23600],["2018-05-10",6018.86,6056.48,6018.86,6056.48,1900],["2018-05-11",6094.1,6169.33,6056.48,6169.33,18800],["2018-05-14",6112.91,6112.91,6112.91,6112.91,1800],["2018-05-15",6075.29,6112.91,6075.29,6112.91,16100],["2018-05-16",6056.48,6112.91,6056.48,6112.91,1400],["2018-05-17",6018.86,6056.48,6018.86,6056.48,22600],["2018-05-18",6075.29,6206.95,6056.48,6206.95,34800],["2018-05-21",6037.67,6056.48,6037.67,6037.67,5000],["2018-05-22",6037.67,6037.67,5981.24,6018.86,4700],["2018-05-23",5962.44,5981.24,5924.82,5924.82,9500],["2018-05-24",5924.82,6018.86,5906.01,6018.86,22900],["2018-05-25",6000.05,6000.05,5887.2,5887.2,12500],["2018-05-28",5849.58,5887.2,5793.15,5849.58,23700],["2018-05-29",5849.58,5943.63,5849.58,5943.63,6300],["2018-05-30",5868.39,5868.39,5849.58,5849.58,7600],["2018-05-31",5849.58,5849.58,5849.58,5849.58,1900],["2018-06-01",5924.82,6094.1,5924.82,6094.1,10800],["2018-06-04",6094.1,6169.33,6094.1,6112.91,26000],["2018-06-05",5962.44,6018.86,5962.44,6018.86,1200],["2018-06-06",5943.63,6018.86,5924.82,6018.86,13300],["2018-06-07",5849.58,6112.91,5849.58,6037.67,36400],["2018-06-08",6094.1,6112.91,6037.67,6112.91,16600],["2018-06-11",5830.77,6094.1,5830.77,6094.1,500],["2018-06-12",5981.24,6037.67,5924.82,6037.67,4200],["2018-06-13",6037.67,6056.48,6018.86,6037.67,10400],["2018-06-14",6056.48,6094.1,6056.48,6075.29,46900],["2018-06-15",6075.29,6169.33,6075.29,6075.29,13500],["2018-06-18",6075.29,6112.91,6075.29,6075.29,18200],["2018-06-19",6075.29,6075.29,6018.86,6075.29,68100],["2018-06-20",6000.05,6075.29,6000.05,6075.29,8100],["2018-06-21",6056.48,6056.48,6056.48,6056.48,9200],["2018-06-22",6056.48,6075.29,6000.05,6056.48,5500],["2018-06-25",6094.1,6112.91,6094.1,6112.91,4300],["2018-06-26",6018.86,6075.29,6018.86,6075.29,7800],["2018-06-27",6018.86,6075.29,5962.44,6018.86,11800],["2018-06-28",6018.86,6075.29,6018.86,6075.29,2900],["2018-06-29",6018.86,6018.86,5849.58,5981.24,43200],["2018-07-02",6018.86,6018.86,5924.82,5924.82,17000],["2018-07-03",5924.82,5924.82,5887.2,5887.2,8300],["2018-07-04",6000.05,6000.05,5830.77,5906.01,54300],["2018-07-05",5887.2,5887.2,5830.77,5830.77,9400],["2018-07-06",5736.73,5924.82,5736.73,5924.82,18901],["2018-07-09",5906.01,5924.82,5811.96,5924.82,52000],["2018-07-10",5906.01,5906.01,5887.2,5887.2,3900],["2018-07-11",5887.2,5887.2,5830.77,5887.2,16500],["2018-07-12",5868.39,5887.2,5793.15,5793.15,6600],["2018-07-13",5830.77,5887.2,5793.15,5887.2,69700],["2018-07-16",5755.54,5906.01,5755.54,5887.2,28600],["2018-07-17",5887.2,5906.01,5830.77,5906.01,3600],["2018-07-18",5906.01,6000.05,5830.77,5981.24,65900],["2018-07-19",5943.63,5981.24,5924.82,5981.24,13000],["2018-07-20",5906.01,6206.95,5906.01,6206.95,39400],["2018-07-23",6206.95,6771.22,6206.95,6564.32,302000],["2018-07-24",6395.04,6470.28,6395.04,6395.04,109500],["2018-07-25",6301.0,6489.09,6301.0,6395.04,149200],["2018-07-26",6395.04,6413.85,6206.95,6395.04,108700],["2018-07-27",6376.23,6451.47,6376.23,6432.66,92300],["2018-07-30",6432.66,6470.28,6395.04,6432.66,60600],["2018-07-31",6395.04,6677.18,6395.04,6583.13,109300],["2018-08-01",6583.13,6940.5,6583.13,6940.5,201300],["2018-08-02",6940.5,6940.5,6771.22,6865.26,54500],["2018-08-03",6865.26,6884.07,6771.22,6884.07,31000],["2018-08-06",6695.98,6940.5,6695.98,6827.65,83100],["2018-08-07",6884.07,7109.78,6827.65,7109.78,155700],["2018-08-08",7072.16,7241.44,7053.35,7241.44,199100],["2018-08-09",7373.11,7523.58,7203.83,7429.53,122900],["2018-08-10",7429.53,7523.58,7147.4,7147.4,201500],["2018-08-13",7241.44,7429.53,7147.4,7260.25,81400],["2018-08-14",7222.63,7279.06,7128.59,7185.02,79400],["2018-08-15",7128.59,7128.59,6996.93,7109.78,141800],["2018-08-16",7034.54,7147.4,7015.74,7147.4,57300],["2018-08-17",7147.4,7185.02,7090.97,7147.4,36200],["2018-08-20",7166.21,7429.53,7166.21,7391.91,50300],["2018-08-21",7335.49,7354.3,7316.68,7335.49,60500],["2018-08-22",7335.49,7335.49,7316.68,7316.68,55000],["2018-08-23",7316.68,7316.68,7241.44,7241.44,67200],["2018-08-24",7147.4,7260.25,7147.4,7241.44,10300],["2018-08-27",7203.83,7335.49,7147.4,7279.06,43600],["2018-08-28",7279.06,7335.49,7241.44,7279.06,33000],["2018-08-29",7335.49,7880.95,7260.25,7674.05,76100],["2018-08-30",7711.67,7862.14,7617.62,7862.14,86400],["2018-08-31",7824.52,7862.14,7768.09,7862.14,18700],["2018-09-04",7711.67,7862.14,7711.67,7843.33,46800],["2018-09-05",7843.33,7993.8,7711.67,7843.33,10000],["2018-09-06",7862.14,7880.95,7711.67,7711.67,11500],["2018-09-07",7711.67,7786.9,7617.62,7617.62,47200],["2018-09-10",7768.09,7880.95,7636.43,7711.67,59500],["2018-09-11",7730.48,7768.09,7692.86,7711.67,53900],["2018-09-12",7674.05,7805.71,7674.05,7692.86,32200],["2018-09-13",7636.43,7730.48,7523.58,7674.05,43100],["2018-09-14",7711.67,7805.71,7674.05,7711.67,47600],["2018-09-17",7805.71,8087.85,7730.48,8069.04,83300],["2018-09-18",8106.65,8125.46,8069.04,8087.85,21500],["2018-09-19",8087.85,8275.94,8087.85,8181.89,26900],["2018-09-20",8181.89,8181.89,7974.99,8144.27,35500],["2018-09-21",8012.61,8087.85,7993.8,8031.42,21700],["2018-09-24",7993.8,8012.61,7956.18,7956.18,24500],["2018-09-25",7974.99,7993.8,7956.18,7956.18,14900],["2018-09-26",8069.04,8181.89,7993.8,8181.89,17200],["2018-09-27",8181.89,8200.7,8087.85,8181.89,13300],["2018-09-28",8087.85,8275.94,8087.85,8200.7,45200],["2018-10-01",8200.7,8238.32,8200.7,8238.32,34200],["2018-10-02",8125.46,8313.55,8125.46,8313.55,96900],["2018-10-03",8351.17,8746.16,8332.36,8652.11,50200],["2018-10-04",8652.11,8708.54,8652.11,8708.54,35100],["2018-10-05",8896.63,9028.29,8840.2,8896.63,88400],["2018-10-08",8896.63,9122.34,8896.63,9103.53,54800],["2018-10-09",9159.96,9366.85,9122.34,9178.76,204100],["2018-10-10",9197.57,9291.62,8990.68,9103.53,59900],["2018-10-11",9028.29,9028.29,8652.11,8840.2,127500],["2018-10-12",8877.82,9028.29,8840.2,8934.25,93700],["2018-10-15",9028.29,9122.34,9028.29,9028.29,88600],["2018-10-16",9178.76,9178.76,9028.29,9178.76,118400],["2018-10-17",9216.38,9235.19,9047.1,9178.76,39300],["2018-10-18",9178.76,9498.52,9028.29,9404.47,236385],["2018-10-19",9404.47,9423.28,9141.15,9404.47,95000],["2018-10-22",9404.47,9404.47,8877.82,8877.82,46100],["2018-10-23",8670.92,9103.53,8670.92,8971.87,79800],["2018-10-24",8877.82,9028.29,8840.2,8840.2,49400],["2018-10-25",8181.89,8821.39,8087.85,8200.7,158700],["2018-10-26",8200.7,8520.45,8181.89,8200.7,88900],["2018-10-29",8200.7,8464.02,8050.23,8294.74,156400],["2018-10-30",8332.36,8426.41,8219.51,8351.17,119800],["2018-10-31",8351.17,8934.25,8351.17,8859.01,202400],["2018-11-01",8877.82,9028.29,8764.97,9028.29,198500],["2018-11-02",9310.43,9404.47,8915.44,9028.29,27800],["2018-11-05",9065.91,9065.91,8840.2,8877.82,79300],["2018-11-06",8896.63,9028.29,8877.82,8971.87,82300],["2018-11-07",8953.06,8971.87,8877.82,8934.25,46577],["2018-11-08",8953.06,9028.29,8840.2,8915.44,78600],["2018-11-09",8840.2,8840.2,8746.16,8746.16,55400],["2018-11-12",8746.16,8764.97,8670.92,8746.16,37100],["2018-11-13",8652.11,8859.01,8652.11,8802.59,115400],["2018-11-14",8821.39,8840.2,8633.31,8840.2,65300],["2018-11-15",8764.97,8840.2,8764.97,8840.2,31500],["2018-11-16",8821.39,8821.39,8652.11,8652.11,237900],["2018-11-19",8595.69,8652.11,8388.79,8464.02,161200],["2018-11-20",8464.02,8576.88,8464.02,8520.45,82700],["2018-11-21",8388.79,8746.16,8388.79,8670.92,179500],["2018-11-22",8840.2,8840.2,8670.92,8746.16,82900],["2018-11-23",8746.16,9216.38,8746.16,9216.38,416400],["2018-11-26",9216.38,9235.19,9065.91,9216.38,249700],["2018-11-27",9216.38,9686.61,9103.53,9103.53,301500],["2018-11-28",9216.38,9423.28,9084.72,9423.28,316200],["2018-11-29",9423.28,9780.65,9423.28,9611.37,355700],["2018-11-30",9592.56,9611.37,9442.09,9442.09,144500],["2018-12-03",9442.09,9592.56,9404.47,9498.52,198500],["2018-12-04",9498.52,9498.52,9329.24,9404.47,164100],["2018-12-05",9329.24,9404.47,9047.1,9047.1,274500],["2018-12-06",9047.1,9216.38,8934.25,8934.25,306700],["2018-12-07",9028.29,9235.19,9028.29,9178.76,212500],["2018-12-10",9216.38,9404.47,9084.72,9178.76,106800],["2018-12-11",9216.38,9216.38,9047.1,9141.15,209700],["2018-12-12",9122.34,9141.15,9103.53,9141.15,36200],["2018-12-13",9141.15,9216.38,9103.53,9159.96,32800],["2018-12-14",9159.96,9178.76,9084.72,9103.53,60400],["2018-12-17",9047.1,9103.53,9009.48,9084.72,101900],["2018-12-18",9009.48,9084.72,8670.92,9084.72,69100],["2018-12-19",9103.53,9103.53,8859.01,8934.25,41300],["2018-12-20",8934.25,9009.48,8934.25,9009.48,12900],["2018-12-21",8934.25,9009.48,8840.2,8990.68,63500],["2018-12-24",8859.01,9009.48,8633.31,8633.31,199200],["2018-12-25",8633.31,8633.31,8275.94,8369.98,157800],["2018-12-26",8764.97,8764.97,8407.6,8407.6,325500],["2018-12-27",8764.97,8783.78,8426.41,8426.41,57600],["2018-12-28",8464.02,8652.11,8369.98,8652.11,223400],["2019-01-02",8501.64,8501.64,8275.94,8275.94,247400],["2019-01-03",8275.94,8369.98,7918.57,7993.8,151300],["2019-01-04",7993.8,8163.08,7805.71,8163.08,63200],["2019-01-07",8163.08,8369.98,8106.65,8163.08,35800],["2019-01-08",8163.08,8181.89,8031.42,8144.27,18600],["2019-01-09",8144.27,8275.94,8087.85,8181.89,83700],["2019-01-10",8181.89,8351.17,8181.89,8275.94,290900],["2019-01-11",8388.79,8595.69,8369.98,8464.02,208900],["2019-01-14",8520.45,8520.45,8445.22,8482.83,305800],["2019-01-15",8464.02,8464.02,8275.94,8275.94,218500],["2019-01-16",8372.17,8410.66,8256.69,8314.43,34200],["2019-01-17",8352.92,8391.41,8083.47,8083.47,38800],["2019-01-18",8083.47,8160.46,8083.47,8102.72,66200],["2019-01-21",8102.72,8487.65,8102.72,8468.4,148500],["2019-01-22",8372.17,8372.17,8275.94,8275.94,70600],["2019-01-23",8275.94,8275.94,8179.7,8256.69,34000],["2019-01-24",8083.47,8102.72,8006.49,8006.49,297100],["2019-01-25",8256.69,8275.94,7987.24,8198.95,54000],["2019-01-28",8121.96,8121.96,7852.52,7891.01,127100],["2019-01-29",7833.27,7833.27,7660.05,7737.04,262900],["2019-01-30",7794.78,7929.5,7717.79,7929.5,56900],["2019-01-31",7891.01,7929.5,7891.01,7891.01,16500],["2019-02-01",7891.01,8044.98,7891.01,8044.98,13100],["2019-02-11",8083.47,8102.72,8044.98,8044.98,43300],["2019-02-12",8044.98,8121.96,8006.49,8121.96,87700],["2019-02-13",8121.96,8506.89,8121.96,8468.4,143600],["2019-02-14",8506.89,8545.38,8333.67,8352.92,47900],["2019-02-15",8487.65,8487.65,8237.44,8237.44,98600],["2019-02-18",8449.15,8564.63,8179.7,8218.2,72000],["2019-02-19",8237.44,8256.69,8160.46,8218.2,43300],["2019-02-20",8179.7,8218.2,8083.47,8218.2,66700],["2019-02-21",8237.44,8275.94,8102.72,8179.7,44400],["2019-02-22",8102.72,8275.94,8083.47,8275.94,57900],["2019-02-25",8179.7,8275.94,8179.7,8275.94,23100],["2019-02-26",8275.94,8526.14,8237.44,8449.15,112600],["2019-02-27",8487.65,8487.65,8295.18,8295.18,58600],["2019-02-28",8314.43,8372.17,8083.47,8275.94,43700],["2019-03-01",8121.96,8275.94,8121.96,8275.94,53500],["2019-03-04",8275.94,8641.62,8275.94,8545.38,177700],["2019-03-05",8545.38,8737.85,8468.4,8699.36,267400],["2019-03-06",8660.86,8737.85,8583.88,8583.88,111200],["2019-03-07",8583.88,8660.86,8468.4,8506.89,133000],["2019-03-08",8506.89,8660.86,8391.41,8506.89,110757],["2019-03-11",8506.89,8526.14,8468.4,8506.89,59600],["2019-03-12",8660.86,8660.86,8487.65,8526.14,132900],["2019-03-13",8564.63,8564.63,8044.98,8275.94,291800],["2019-03-14",8275.94,8275.94,8006.49,8102.72,183500],["2019-03-15",8083.47,8314.43,8044.98,8179.7,132200],["2019-03-18",8121.96,8295.18,8083.47,8102.72,117700],["2019-03-19",8102.72,8218.2,8044.98,8160.46,154000],["2019-03-20",8102.72,8160.46,8006.49,8141.21,134600],["2019-03-21",8141.21,8275.94,8102.72,8179.7,90700],["2019-03-22",8121.96,8218.2,8102.72,8102.72,87100],["2019-03-25",8083.47,8121.96,8025.73,8064.23,94400],["2019-03-26",8083.47,8121.96,8025.73,8064.23,190200],["2019-03-27",8064.23,8275.94,8064.23,8198.95,130600],["2019-03-28",8198.95,8237.44,8160.46,8179.7,54800],["2019-03-29",8237.44,8256.69,8121.96,8121.96,54400],["2019-04-01",8083.47,8160.46,8064.23,8064.23,19968],["2019-04-02",8083.47,8198.95,8025.73,8044.98,77800],["2019-04-03",8044.98,8044.98,8006.49,8044.98,25100],["2019-04-04",8044.98,8044.98,7987.24,8006.49,39500],["2019-04-05",7987.24,8025.73,7929.5,8006.49,77000],["2019-04-08",7987.24,8006.49,7698.54,7756.28,94000],["2019-04-09",7756.28,7756.28,7506.08,7506.08,165300],["2019-04-10",7506.08,7506.08,7313.62,7332.86,144500],["2019-04-11",7430.38,7469.38,7391.37,7410.87,116800],["2019-04-12",7410.87,7605.9,7410.87,7547.39,41300],["2019-04-16",7547.39,7547.39,7391.37,7430.38,73700],["2019-04-17",7430.38,7449.88,7391.37,7391.37,77700],["2019-04-18",7371.87,7371.87,6981.82,7001.32,214100],["2019-04-19",6825.8,7079.33,6825.8,7020.83,133200],["2019-04-22",7020.83,7313.36,7020.83,7313.36,153200],["2019-04-23",7313.36,7313.36,7215.85,7274.36,13900],["2019-04-24",7274.36,7313.36,7137.84,7254.85,78700],["2019-04-25",7254.85,7254.85,7157.34,7157.34,39300],["2019-04-26",7137.84,7215.85,7098.84,7196.35,30800],["2019-05-02",7196.35,7196.35,6962.32,7040.33,214800],["2019-05-03",7040.33,7118.34,7020.83,7079.33,28600],["2019-05-06",7079.33,7079.33,6962.32,6981.82,201800],["2019-05-07",7020.83,7118.34,7020.83,7098.84,80400],["2019-05-08",7166.02,7277.99,6986.87,7098.84,56200],["2019-05-09",7076.44,7143.62,7054.05,7054.05,29100],["2019-05-10",7076.44,7098.84,7054.05,7054.05,32300],["2019-05-13",7031.65,7054.05,6897.29,6897.29,106000],["2019-05-14",6897.29,6942.08,6718.14,6807.72,170500],["2019-05-15",6762.93,7054.05,6762.93,7054.05,100300],["2019-05-16",7009.26,7188.41,7009.26,7143.62,78300],["2019-05-17",7143.62,7166.02,7054.05,7054.05,69200],["2019-05-20",7009.26,7031.65,6986.87,7031.65,29700],["2019-05-21",7009.26,7009.26,6874.9,7009.26,106000],["2019-05-22",6942.08,7009.26,6897.29,6919.69,65000],["2019-05-23",6874.9,7121.23,6874.9,7054.05,72400],["2019-05-24",7054.05,7166.02,6852.5,7009.26,59000],["2019-05-27",7031.65,7121.23,7009.26,7054.05,105500],["2019-05-28",7054.05,7076.44,6942.08,6986.87,86800],["2019-05-29",6942.08,6986.87,6874.9,6964.47,82800],["2019-05-30",6897.29,7009.26,6874.9,6964.47,61300],["2019-05-31",6942.08,6942.08,6807.72,6807.72,80800],["2019-06-03",6807.72,6807.72,6673.35,6718.14,80300],["2019-06-04",6718.14,6718.14,6673.35,6718.14,38800],["2019-06-05",6830.11,6830.11,6718.14,6718.14,28900],["2019-06-06",6718.14,6740.54,6673.35,6718.14,20900],["2019-06-07",6673.35,6762.93,6673.35,6718.14,34400],["2019-06-10",6740.54,6740.54,6695.75,6695.75,68700],["2019-06-11",6695.75,6695.75,6494.2,6494.2,105300],["2019-06-12",6494.2,6538.99,6382.23,6427.02,69200],["2019-06-13",6427.02,6494.2,6427.02,6449.42,57700],["2019-06-14",6404.63,6471.81,6382.23,6449.42,17300],["2019-06-17",6449.42,6449.42,6382.23,6427.02,39300],["2019-06-18",6427.02,6427.02,6359.84,6404.63,29200],["2019-06-19",6427.02,6427.02,6359.84,6382.23,31000],["2019-06-20",6359.84,6359.84,6113.51,6203.08,267595],["2019-06-21",6203.08,6270.27,5889.57,6270.27,211475],["2019-06-24",6292.66,6315.05,6180.69,6315.05,497450],["2019-06-25",6315.05,6315.05,6247.87,6247.87,64900],["2019-06-26",6247.87,6270.27,6203.08,6270.27,51315],["2019-06-27",6270.27,6315.05,6270.27,6315.05,77700],["2019-06-28",6292.66,6382.23,6270.27,6382.23,123800],["2019-07-01",6382.23,6628.57,6382.23,6583.78,127800],["2019-07-02",6538.99,6695.75,6516.6,6628.57,68125],["2019-07-03",6628.57,7098.84,6628.57,6942.08,199900],["2019-07-04",6942.08,7009.26,6830.11,6942.08,97500],["2019-07-05",6986.87,6986.87,6807.72,6830.11,444075],["2019-07-08",6830.11,6942.08,6785.32,6919.69,71800],["2019-07-09",6919.69,6942.08,6852.5,6919.69,50100],["2019-07-10",6919.69,6986.87,6897.29,6986.87,103300],["2019-07-11",7009.26,7031.65,6964.47,7009.26,100600],["2019-07-12",6964.47,7009.26,6897.29,6986.87,137900],["2019-07-15",7009.26,7009.26,6852.5,6897.29,83100],["2019-07-16",6897.29,6897.29,6718.14,6718.14,109500],["2019-07-17",6718.14,6718.14,6494.2,6606.17,129700],["2019-07-18",6628.57,6695.75,6494.2,6628.57,67900],["2019-07-19",6628.57,6628.57,6538.99,6628.57,110900],["2019-07-22",6628.57,7009.26,6628.57,7009.26,365300],["2019-07-23",7009.26,7457.14,6964.47,7345.17,405100],["2019-07-24",7389.96,7389.96,7098.84,7210.81,219300],["2019-07-25",7143.62,7210.81,7098.84,7098.84,128900],["2019-07-26",7054.05,7322.77,6986.87,7143.62,350100],["2019-07-29",7166.02,7367.56,7121.23,7322.77,247000],["2019-07-30",7322.77,7546.71,7166.02,7188.41,307700],["2019-07-31",7166.02,7188.41,7076.44,7166.02,140500],["2019-08-01",7166.02,7345.17,6919.69,6964.47,323900],["2019-08-02",6986.87,7255.59,6830.11,7076.44,205100],["2019-08-05",7121.23,7121.23,7031.65,7031.65,288795],["2019-08-06",6942.08,7009.26,6830.11,6897.29,325200],["2019-08-07",6852.5,7031.65,6852.5,6897.29,100800],["2019-08-08",6897.29,7121.23,6762.93,7031.65,359200],["2019-08-09",7031.65,7300.38,6897.29,6942.08,825490],["2019-08-12",6942.08,6942.08,6650.96,6673.35,760200],["2019-08-13",6673.35,6718.14,6583.78,6628.57,165800],["2019-08-14",6673.35,6673.35,6180.69,6292.66,683200],["2019-08-15",6270.27,6292.66,6068.72,6292.66,296100],["2019-08-16",6292.66,6404.63,6225.48,6315.05,321115],["2019-08-19",6315.05,6494.2,6315.05,6404.63,151800],["2019-08-20",6404.63,6449.42,6315.05,6359.84,142300],["2019-08-21",6292.66,6427.02,6292.66,6404.63,596480],["2019-08-22",6382.23,6427.02,6292.66,6382.23,113100],["2019-08-23",6337.45,6404.63,6292.66,6359.84,91500],["2019-08-26",6359.84,6359.84,6270.27,6270.27,85500],["2019-08-27",6292.66,6359.84,6270.27,6315.05,72800],["2019-08-28",6292.66,6359.84,6225.48,6225.48,75700],["2019-08-29",6225.48,6270.27,6225.48,6247.87,117600],["2019-08-30",6270.27,6292.66,6225.48,6270.27,60100],["2019-09-03",6270.27,6270.27,6180.69,6203.08,82100],["2019-09-04",6203.08,6225.48,6046.33,6203.08,144500],["2019-09-05",6225.48,6270.27,6203.08,6203.08,52300],["2019-09-06",6225.48,6225.48,6158.3,6203.08,60600],["2019-09-09",6203.08,6203.08,6135.9,6135.9,31300],["2019-09-10",6135.9,6158.3,6068.72,6091.11,83300],["2019-09-11",6091.11,6113.51,5934.36,6023.93,90300],["2019-09-12",6046.33,6046.33,5688.03,5755.21,280800],["2019-09-13",5777.6,6046.33,5777.6,6001.54,124500],["2019-09-16",6023.93,6023.93,5867.18,5934.36,56400],["2019-09-17",5934.36,6046.33,5889.57,6001.54,70300],["2019-09-18",6001.54,6180.69,6001.54,6046.33,94500],["2019-09-19",6046.33,6225.48,6046.33,6225.48,159500],["2019-09-20",6270.27,6270.27,6091.11,6135.9,51900],["2019-09-23",6068.72,6091.11,6001.54,6001.54,52600],["2019-09-24",6046.33,6113.51,5956.75,6023.93,102400],["2019-09-25",6046.33,6046.33,5911.96,5934.36,68400],["2019-09-26",6001.54,6001.54,5911.96,5911.96,75000],["2019-09-27",5934.36,6023.93,5822.39,6023.93,119900],["2019-09-30",6023.93,6023.93,5934.36,5979.15,56800],["2019-10-01",5956.75,6046.33,5934.36,5956.75,53000],["2019-10-02",5934.36,5934.36,5822.39,5934.36,106500],["2019-10-03",5911.96,5979.15,5822.39,5979.15,58900],["2019-10-04",6001.54,6158.3,5934.36,6113.51,127400],["2019-10-07",6135.9,6135.9,6001.54,6001.54,58500],["2019-10-08",6001.54,6001.54,5822.39,5956.75,48200],["2019-10-09",5911.96,6023.93,5822.39,5867.18,87500],["2019-10-10",5867.18,5979.15,5822.39,5867.18,52800],["2019-10-11",5867.18,5889.57,5822.39,5867.18,27200],["2019-10-14",5911.96,5911.96,5777.6,5777.6,75100],["2019-10-15",5800.0,5822.39,5777.6,5822.39,55000],["2019-10-16",5822.39,5844.78,5800.0,5844.78,53200],["2019-10-17",5822.39,5889.57,5822.39,5844.78,73703],["2019-10-18",5844.78,5867.18,5822.39,5867.18,58400],["2019-10-21",5822.39,5822.39,5665.63,5755.21,118500],["2019-10-22",5755.21,5822.39,5755.21,5800.0,54350],["2019-10-23",5822.39,5822.39,5777.6,5822.39,62500],["2019-10-24",5822.39,5822.39,5665.63,5800.0,175100],["2019-10-25",5777.6,5822.39,5777.6,5800.0,63700],["2019-10-28",5822.39,5844.78,5800.0,5822.39,49600],["2019-10-29",5822.39,5844.78,5800.0,5822.39,80200],["2019-10-30",5822.39,5822.39,5755.21,5822.39,37500],["2019-10-31",5777.6,5777.6,5755.21,5755.21,33400],["2019-11-01",5777.6,5844.78,5710.42,5822.39,119200],["2019-11-04",5822.39,5822.39,5732.81,5800.0,216732],["2019-11-05",5777.6,5800.0,5755.21,5777.6,33400],["2019-11-06",5777.6,5844.78,5777.6,5800.0,75600],["2019-11-07",5800.0,6225.48,5800.0,6091.11,198401],["2019-11-08",6091.11,6091.11,6001.54,6068.72,71300],["2019-11-11",6113.51,6113.51,6001.54,6001.54,73600],["2019-11-12",5979.15,6068.72,5979.15,6001.54,148400],["2019-11-13",6001.54,6046.33,6001.54,6023.93,31500],["2019-11-14",6023.93,6046.33,6001.54,6046.33,80200],["2019-11-15",6046.33,6068.72,6046.33,6046.33,29800],["2019-11-18",6046.33,6046.33,5934.36,5934.36,64200],["2019-11-19",5934.36,5956.75,5911.96,5934.36,42700],["2019-11-20",5956.75,6023.93,5934.36,6023.93,27900],["2019-11-21",5956.75,6068.72,5956.75,6046.33,86300],["2019-11-22",6023.93,6046.33,5979.15,5979.15,76900],["2019-11-25",6001.54,6046.33,5956.75,5956.75,31300],["2019-11-26",5956.75,6023.93,5911.96,5956.75,79800],["2019-11-27",5956.75,6113.51,5956.75,6068.72,115300],["2019-11-28",6068.72,6091.11,6023.93,6046.33,104800],["2019-11-29",6046.33,6068.72,6023.93,6023.93,38600],["2019-12-02",5956.75,6023.93,5934.36,5934.36,83200],["2019-12-03",5934.36,6023.93,5889.57,6023.93,77100],["2019-12-04",5956.75,6046.33,5911.96,6046.33,66400],["2019-12-05",6046.33,6091.11,6023.93,6046.33,33000],["2019-12-06",6091.11,6650.96,6091.11,6650.96,837900],["2019-12-09",6650.96,7054.05,6382.23,6404.63,410200],["2019-12-10",6449.42,6583.78,6404.63,6471.81,131400],["2019-12-11",6449.42,6561.38,6315.05,6449.42,221600],["2019-12-12",6449.42,6538.99,6270.27,6270.27,240300],["2019-12-13",6270.27,6382.23,6158.3,6203.08,167700],["2019-12-16",6203.08,6337.45,6158.3,6270.27,185200],["2019-12-17",6247.87,6270.27,6203.08,6247.87,55200],["2019-12-18",6270.27,6270.27,6023.93,6068.72,230300],["2019-12-19",6091.11,6091.11,5979.15,6091.11,76200],["2019-12-20",6230.61,6230.61,5998.12,5998.12,56700],["2019-12-23",6044.62,6044.62,5928.38,5928.38,80500],["2019-12-24",6067.87,6067.87,5812.13,5835.38,124500],["2019-12-25",5858.63,5881.88,5812.13,5835.38,51200],["2019-12-26",5858.63,5974.87,5812.13,5812.13,99300],["2019-12-27",5812.13,5928.38,5788.88,5788.88,814635],["2019-12-30",5788.88,5812.13,5463.4,5672.64,130100],["2019-12-31",5672.64,5742.39,5672.64,5672.64,62400],["2020-01-02",5672.64,5742.39,5649.39,5742.39,92700],["2020-01-03",5742.39,5742.39,5626.14,5649.39,68200],["2020-01-06",5649.39,5649.39,5533.15,5533.15,58800],["2020-01-07",5533.15,5672.64,5533.15,5649.39,36500],["2020-01-08",5649.39,5672.64,5370.41,5370.41,71100],["2020-01-09",5370.41,5626.14,5323.91,5579.65,73300],["2020-01-10",5602.9,5672.64,5579.65,5579.65,47000],["2020-01-13",5556.4,5602.9,5556.4,5602.9,72200],["2020-01-14",5626.14,5742.39,5626.14,5719.14,32600],["2020-01-15",5719.14,5719.14,5672.64,5719.14,27800],["2020-01-16",5719.14,5719.14,5672.64,5695.89,24600],["2020-01-17",5695.89,5742.39,5695.89,5742.39,29200],["2020-01-20",5765.64,5812.13,5742.39,5765.64,38100],["2020-01-21",5742.39,5812.13,5742.39,5765.64,47300],["2020-01-22",5788.88,5858.63,5788.88,5858.63,15200],["2020-01-30",5881.88,5974.87,5858.63,5951.62,113800],["2020-01-31",5928.38,5928.38,5719.14,5719.14,223000],["2020-02-03",5695.89,5695.89,5463.4,5556.4,133400],["2020-02-04",5719.14,5742.39,5556.4,5602.9,69200],["2020-02-05",5626.14,5695.89,5602.9,5626.14,18400],["2020-02-06",5695.89,5695.89,5602.9,5626.14,50900],["2020-02-07",5626.14,5649.39,5626.14,5649.39,58400],["2020-02-10",5649.39,5672.64,5626.14,5649.39,34700],["2020-02-11",5672.64,5695.89,5649.39,5649.39,29600],["2020-02-12",5626.14,5788.88,5626.14,5765.64,56200],["2020-02-13",5765.64,5765.64,5719.14,5719.14,51000],["2020-02-14",5719.14,5719.14,5672.64,5695.89,59700],["2020-02-17",5695.89,5695.89,5672.64,5672.64,99800],["2020-02-18",5695.89,5812.13,5695.89,5812.13,69800],["2020-02-19",5765.64,5765.64,5742.39,5765.64,40600],["2020-02-20",5765.64,5788.88,5742.39,5742.39,163200],["2020-02-21",5765.64,5835.38,5695.89,5719.14,306200],["2020-02-24",5695.89,5719.14,5533.15,5579.65,322400],["2020-02-25",5509.9,5742.39,5463.4,5719.14,419600],["2020-02-26",5719.14,5719.14,5649.39,5672.64,32800],["2020-02-27",5672.64,5695.89,5649.39,5649.39,31000],["2020-02-28",5649.39,5672.64,5626.14,5672.64,71300],["2020-03-02",5649.39,5719.14,5649.39,5649.39,37191],["2020-03-03",5672.64,5672.64,5649.39,5649.39,19800],["2020-03-04",5626.14,5695.89,5602.9,5649.39,68000],["2020-03-05",5649.39,5695.89,5649.39,5672.64,62000],["2020-03-06",5672.64,5742.39,5626.14,5672.64,50400],["2020-03-09",5672.64,5672.64,5277.42,5277.42,335000],["2020-03-10",5277.42,5486.65,5277.42,5393.66,144900],["2020-03-11",5463.4,5556.4,5300.66,5323.91,262300],["2020-03-12",5323.91,5323.91,5068.18,5207.67,342450],["2020-03-13",4882.19,5347.16,4882.19,5254.17,335100],["2020-03-16",5254.17,5579.65,5230.92,5300.66,61600],["2020-03-17",5300.66,5300.66,5161.17,5230.92,260500],["2020-03-18",5277.42,5347.16,5230.92,5300.66,135700],["2020-03-19",5161.17,5277.42,5091.43,5230.92,86500],["2020-03-20",5207.67,5230.92,5184.42,5184.42,53400],["2020-03-23",5114.68,5184.42,4998.43,4998.43,239200],["2020-03-24",4998.43,5207.67,4998.43,4998.43,30300],["2020-03-25",5021.68,5021.68,4835.69,4975.19,873925],["2020-03-26",5230.92,5230.92,4812.45,4882.19,78900],["2020-03-27",4882.19,4951.94,4696.2,4882.19,109500],["2020-03-30",4882.19,5300.66,4579.96,4696.2,63700],["2020-03-31",4858.94,4858.94,4277.73,4510.21,73600],["2020-04-01",4510.21,4626.46,4300.98,4626.46,36100],["2020-04-03",4649.71,4858.94,4533.46,4626.46,250600],["2020-04-06",4626.46,4975.19,4626.46,4975.19,91900],["2020-04-07",4998.43,5044.93,4928.69,4998.43,118200],["2020-04-08",4975.19,4998.43,4882.19,4951.94,77900],["2020-04-09",4998.43,5347.16,4975.19,5230.92,151000],["2020-04-10",5230.92,5300.66,5114.68,5184.42,90100],["2020-04-13",5161.17,5347.16,5161.17,5300.66,169200],["2020-04-14",5300.66,5300.66,5254.17,5277.42,36400],["2020-04-15",5277.42,5323.91,5254.17,5254.17,64000],["2020-04-16",5254.17,5440.16,5184.42,5440.16,150100],["2020-04-17",5463.4,5742.39,5440.16,5672.64,250500],["2020-04-20",5719.14,6230.61,5672.64,5951.62,759700],["2020-04-21",5951.62,6021.37,5765.64,5905.13,336700],["2020-04-22",5905.13,5928.38,5649.39,5928.38,103400],["2020-04-23",5951.62,6160.86,5951.62,6021.37,228400],["2020-04-24",6021.37,6393.35,5881.88,6277.1,477100],["2020-04-27",6277.1,6370.1,6207.36,6253.85,72200],["2020-04-28",6277.1,6277.1,6114.36,6184.11,126700],["2020-04-29",6137.61,6277.1,6044.62,6207.36,138900],["2020-05-04",6207.36,6439.84,6207.36,6416.59,247500],["2020-05-05",6207.36,6672.33,6207.36,6672.33,350200],["2020-05-06",6672.33,6788.57,6602.58,6788.57,181300],["2020-05-07",6788.57,6788.57,6695.58,6718.83,148300],["2020-05-08",6672.33,6718.83,6602.58,6649.08,112100],["2020-05-11",6649.08,6858.32,6532.84,6742.07,142900],["2020-05-12",6765.32,6881.56,6742.07,6811.82,92000],["2020-05-13",6788.57,7090.8,6788.57,7067.55,261900],["2020-05-14",6974.56,7648.77,6974.56,7416.28,317400],["2020-05-15",7393.03,7439.53,7253.54,7253.54,127100],["2020-05-18",7253.54,7393.03,7207.04,7393.03,175700],["2020-05-19",7439.53,7532.52,7346.54,7369.78,212900],["2020-05-20",7369.78,7509.28,7323.29,7509.28,106400],["2020-05-21",7439.53,7555.77,7416.28,7509.28,185400],["2020-05-22",7509.28,7625.52,7462.78,7579.02,174900],["2020-05-25",7602.27,7695.26,6858.32,7672.01,183100],["2020-05-26",7672.01,7788.26,7625.52,7788.26,176600],["2020-05-27",7834.75,8555.46,7834.75,8253.23,450200],["2020-05-28",8276.48,8648.45,8276.48,8555.46,263300],["2020-05-29",8601.96,8625.2,8485.71,8555.46,141700],["2020-06-01",8508.96,9136.67,8508.96,9113.42,537600],["2020-06-02",9183.17,9438.9,8973.93,9043.68,272000],["2020-06-03",9066.93,9066.93,8718.2,8880.94,162400],["2020-06-04",8904.19,9322.66,8834.44,9299.41,599100],["2020-06-05",9392.41,9741.13,9299.41,9648.14,737400],["2020-06-08",9648.14,9764.38,9578.39,9671.39,464115],["2020-06-09",9648.14,9648.14,9299.41,9508.65,270400],["2020-06-10",9369.16,9415.65,9159.92,9299.41,623400],["2020-06-11",9113.42,9113.42,8485.71,8555.46,1410700],["2020-06-12",8369.47,8950.68,8136.99,8950.68,360927],["2020-06-15",9020.43,9113.42,8834.44,8950.68,221600],["2020-06-16",8834.44,8997.18,8834.44,8973.93,94300],["2020-06-17",8973.93,8973.93,8857.69,8880.94,85400],["2020-06-18",8904.19,8904.19,8764.7,8834.44,133700],["2020-06-19",8834.44,9299.41,8834.44,9136.67,482000],["2020-06-22",9136.67,9136.67,9020.43,9020.43,168400],["2020-06-23",9066.93,9066.93,8973.93,9020.43,46300],["2020-06-24",9043.68,9113.42,8904.19,8927.44,126200],["2020-06-25",8904.19,8997.18,8834.44,8927.44,95400],["2020-06-26",8927.44,9508.65,8927.44,9206.42,498900],["2020-06-29",9159.92,9159.92,8950.68,9020.43,181100],["2020-06-30",9020.43,9183.17,8880.94,9183.17,225500],["2020-07-01",9020.43,9299.41,8997.18,9252.91,200500],["2020-07-02",9252.91,9252.91,9159.92,9183.17,81100],["2020-07-03",9229.67,9601.64,9229.67,9485.4,881700],["2020-07-06",9415.65,9555.15,9299.41,9485.4,169800],["2020-07-07",9485.4,9531.9,9369.16,9369.16,149900],["2020-07-08",9299.41,9531.9,9020.43,9369.16,476300],["2020-07-09",9299.41,9345.91,9066.93,9322.66,165900],["2020-07-10",9322.66,9369.16,9183.17,9276.16,160800],["2020-07-13",9276.16,9485.4,9183.17,9345.91,225800],["2020-07-14",9299.41,9369.16,9206.42,9276.16,124100],["2020-07-15",9299.41,9345.91,9183.17,9252.91,260100],["2020-07-16",9369.16,9717.89,9299.41,9392.41,779000],["2020-07-17",9415.65,9508.65,9345.91,9392.41,539400],["2020-07-28",8764.7,8834.44,8369.47,8741.45,485410],["2020-07-29",8648.45,8648.45,8136.99,8136.99,731630],["2020-07-30",8136.99,8276.48,7974.25,8043.99,368450],["2020-07-31",8020.74,8369.47,7788.26,8090.49,643970],["2020-08-03",8136.99,8601.96,8136.99,8601.96,380170],["2020-08-04",8822.82,8904.19,8648.45,8718.2,380200],["2020-08-05",8718.2,8811.19,8625.2,8787.94,317210],["2020-08-06",8718.2,8834.44,8694.95,8741.45,537190],["2020-08-07",8752.05,9131.4,8752.05,8887.53,527370],["2020-08-10",9077.2,9077.2,8860.43,8887.53,302990],["2020-08-11",8941.72,8968.82,8819.79,8873.98,326110],["2020-08-12",8833.34,8833.34,8616.57,8697.86,665380],["2020-08-13",8792.69,8792.69,8643.67,8724.95,221570],["2020-08-14",8724.95,8887.53,8697.86,8833.34,256780],["2020-08-17",8806.24,8806.24,8684.31,8752.05,177770],["2020-08-18",8752.05,8806.24,8711.41,8711.41,109400],["2020-08-19",8711.41,9199.14,8630.12,9063.66,626730],["2020-08-20",9158.49,9266.88,9077.2,9090.75,767220],["2020-08-21",9158.49,9199.14,9104.3,9158.49,282930],["2020-08-24",9212.68,9795.25,9212.68,9795.25,4781900],["2020-08-25",10472.65,10472.65,10404.91,10472.65,1811880],["2020-08-26",11109.41,11109.41,10594.59,10702.97,2096060],["2020-08-27",10594.59,10716.52,10296.53,10594.59,2243470],["2020-08-28",10702.97,10973.93,10648.78,10702.97,1449190],["2020-08-31",10702.97,10919.74,10350.72,10553.94,1303820],["2020-09-01",10445.56,10553.94,10364.27,10486.2,833310],["2020-09-03",10567.49,10784.26,10459.11,10770.71,1653680],["2020-09-04",10621.68,10716.52,10513.3,10689.42,951570],["2020-09-07",10702.97,11082.32,10702.97,10838.45,2562860],["2020-09-08",10838.45,10946.84,10730.07,10946.84,906790],["2020-09-09",10730.07,11326.18,10730.07,11163.61,1012290],["2020-09-10",11244.89,11271.99,10933.29,10973.93,1203660],["2020-09-11",10919.74,11082.32,10838.45,11055.22,707090],["2020-09-14",11055.22,11271.99,10946.84,11177.15,1295800],["2020-09-15",11177.15,11231.35,11014.58,11014.58,936610],["2020-09-16",10973.93,11055.22,10892.64,11001.03,671980],["2020-09-17",11001.03,11055.22,10838.45,10919.74,836830],["2020-09-18",10879.1,11028.12,10879.1,11014.58,566520],["2020-09-21",11082.32,11190.7,10919.74,10919.74,847720],["2020-09-22",10906.19,10973.93,10852.0,10933.29,1055941],["2020-09-23",10946.84,10960.38,10879.1,10879.1,584920],["2020-09-24",10838.45,11190.7,10757.16,11001.03,998540],["2020-09-25",10987.48,11597.14,10987.48,11597.14,2929190],["2020-09-28",11597.14,11881.65,11597.14,11651.34,745060],["2020-09-29",11651.34,11800.36,11434.57,11461.66,1042360],["2020-09-30",11380.37,11542.95,11217.8,11542.95,1364900],["2020-10-01",11597.14,11651.34,11271.99,11380.37,985160],["2020-10-02",11380.37,11624.24,11244.89,11407.47,1319430],["2020-10-05",11488.76,11597.14,11448.11,11515.86,680490],["2020-10-06",11651.34,11651.34,11475.21,11515.86,638820],["2020-10-07",11515.86,11624.24,11475.21,11488.76,936050],["2020-10-08",11488.76,11570.05,11421.02,11461.66,740720],["2020-10-09",11542.95,11868.11,11448.11,11759.72,1057790],["2020-10-12",11786.82,11881.65,11461.66,11461.66,1015480],["2020-10-13",11475.21,11570.05,11380.37,11434.57,717840],["2020-10-14",11637.79,11637.79,11461.66,11515.86,425440],["2020-10-15",11542.95,11570.05,11393.92,11407.47,613250],["2020-10-16",11407.47,11407.47,11217.8,11258.44,982050],["2020-10-19",11271.99,11651.34,11271.99,11380.37,635200],["2020-10-20",11407.47,11407.47,11136.51,11177.15,659390],["2020-10-21",11244.89,11244.89,11014.58,11014.58,572436],["2020-10-22",11028.12,11190.7,10973.93,11136.51,407290],["2020-10-23",11244.89,11380.37,11163.61,11353.28,524820],["2020-10-26",11570.05,11570.05,11299.09,11299.09,485790],["2020-10-27",11299.09,11380.37,11163.61,11190.7,493420],["2020-10-28",11136.51,11190.7,10919.74,10960.38,628960],["2020-10-29",10838.45,11109.41,10838.45,10960.38,368550],["2020-10-30",10960.38,11055.22,10906.19,10946.84,254560],["2020-11-02",10973.93,11651.34,10973.93,11150.06,323510],["2020-11-03",11150.06,11366.83,11150.06,11299.09,314410],["2020-11-04",11380.37,11380.37,11244.89,11326.18,273180],["2020-11-05",11326.18,11637.79,11326.18,11448.11,804410],["2020-11-06",11448.11,11583.6,11393.92,11488.76,340480],["2020-11-09",11597.14,12288.1,11597.14,12288.1,3904230],["2020-11-10",12599.7,12667.44,12274.55,12301.64,952870],["2020-11-11",12355.84,12748.73,12301.64,12559.06,814910],["2020-11-12",12518.41,12735.18,12382.93,12680.99,1329710],["2020-11-13",12680.99,12924.85,12599.7,12653.89,967450],["2020-11-16",12626.8,12708.09,12193.26,12328.74,1375030],["2020-11-17",12410.03,12599.7,12328.74,12599.7,703880],["2020-11-18",12559.06,12897.76,12545.51,12735.18,920170],["2020-11-19",12735.18,12789.37,12626.8,12735.18,770510],["2020-11-20",12680.99,13277.1,12667.44,13087.43,1391130],["2020-11-23",13087.43,13250.01,12951.95,13019.69,828210],["2020-11-24",13033.24,13128.08,12802.92,12870.66,1135400],["2020-11-25",12992.59,12992.59,12599.7,12626.8,1196790],["2020-11-26",12545.51,12870.66,12491.32,12653.89,665300],["2020-11-27",12680.99,12802.92,12667.44,12775.83,571910],["2020-11-30",12762.28,12857.11,12748.73,12748.73,484420],["2020-12-01",12545.51,12870.66,12545.51,12870.66,575640],["2020-12-02",13060.33,13412.58,12924.85,13277.1,2050020],["2020-12-03",13412.58,13412.58,13222.91,13277.1,250940],["2020-12-04",13195.82,13263.56,13141.62,13182.27,450660],["2020-12-07",13182.27,13209.36,13060.33,13168.72,736370],["2020-12-08",13236.46,13439.68,13168.72,13399.04,1230550],["2020-12-09",13399.04,13575.16,13331.3,13399.04,672730],["2020-12-10",13399.04,13439.68,13195.82,13195.82,880830],["2020-12-11",13195.82,13412.58,13114.53,13277.1,800160],["2020-12-14",13500.72,13528.67,13360.96,13430.84,1295033],["2020-12-15",13430.84,13668.43,13346.98,13430.84,574200],["2020-12-16",13458.79,13668.43,13430.84,13542.65,583840],["2020-12-17",13346.98,13528.67,13319.03,13416.86,640490],["2020-12-18",13416.86,13500.72,13374.94,13402.89,525560],["2020-12-21",13528.67,13556.62,13360.96,13360.96,575840],["2020-12-22",13360.96,13416.86,13179.27,13402.89,811850],["2020-12-23",13416.86,13752.28,13416.86,13556.62,1009620],["2020-12-24",13556.62,13640.48,13193.25,13360.96,473200],["2020-12-25",13305.06,13556.62,13277.1,13528.67,842470],["2020-12-28",13584.57,13640.48,13333.01,13430.84,646500],["2020-12-29",13500.72,14367.22,13416.86,14367.22,3333780],["2020-12-30",14646.74,14646.74,14339.27,14339.27,2573470],["2020-12-31",14311.32,14395.18,14143.61,14283.37,2929733],["2021-01-04",14395.18,14395.18,14199.51,14255.42,838900],["2021-01-05",14199.51,14702.65,14115.66,14423.13,473300],["2021-01-06",14479.03,14534.93,14311.32,14339.27,473000],["2021-01-07",14395.18,14730.6,14171.56,14618.79,818700],["2021-01-08",14646.74,14814.45,14283.37,14618.79,1069100],["2021-01-11",14674.69,14674.69,14506.98,14646.74,553300],["2021-01-12",14646.74,15093.97,14534.93,14870.36,716800],["2021-01-13",14898.31,14954.21,14590.84,14674.69,625100],["2021-01-14",14814.45,14814.45,14562.89,14730.6,535900],["2021-01-15",14814.45,15066.02,14646.74,14758.55,653800],["2021-01-18",14814.45,15373.49,14674.69,15038.07,1671900],["2021-01-19",15038.07,15038.07,14003.85,14199.51,956100],["2021-01-20",14479.03,14506.98,13836.14,14255.42,580000],["2021-01-21",14395.18,14814.45,14395.18,14814.45,527300],["2021-01-22",14814.45,15513.25,14674.69,15289.63,1635900],["2021-01-25",15233.73,15513.25,15233.73,15289.63,502900],["2021-01-26",15289.63,15289.63,14534.93,14646.74,685900],["2021-01-27",14646.74,15093.97,14255.42,14618.79,1147700],["2021-01-28",13696.38,14339.27,13598.55,13598.55,1740700],["2021-01-29",13598.55,14255.42,13025.54,13892.04,872900],["2021-02-01",13836.14,14003.85,13570.6,13584.57,735900],["2021-02-02",13584.57,13975.9,13472.77,13836.14,381700],["2021-02-03",13975.9,14255.42,13780.24,14255.42,597000],["2021-02-04",14171.56,14451.08,14171.56,14451.08,536600],["2021-02-05",14451.08,15289.63,14423.13,15121.92,1628300],["2021-02-08",15121.92,15792.77,15010.12,15233.73,1012600],["2021-02-09",15233.73,15429.39,15010.12,15289.63,451700],["2021-02-17",15317.58,16351.8,15317.58,16351.8,1718300],["2021-02-18",16771.08,16938.79,16463.61,16687.22,1201700],["2021-02-19",16631.32,16994.69,16463.61,16603.37,681300],["2021-02-22",16547.46,16603.37,16379.75,16435.66,1131100],["2021-02-23",16239.99,16910.84,16212.04,16631.32,819100],["2021-02-24",16826.98,17609.63,16771.08,17274.21,1090400],["2021-02-25",17609.63,18308.43,17497.83,18308.43,1116400],["2021-02-26",17889.15,18364.33,17889.15,18168.67,776200],["2021-03-01",18392.28,18392.28,17973.01,18224.57,683000],["2021-03-02",18224.57,18252.52,17889.15,18028.91,856900],["2021-03-03",18084.81,19286.74,18056.86,19286.74,1607700],["2021-03-04",19566.26,20125.29,19258.79,19789.87,991500],["2021-03-05",19566.26,20041.44,19007.22,19957.58,780900],["2021-03-08",20069.39,20265.05,19454.45,19594.21,864600],["2021-03-09",19594.21,19957.58,19426.5,19789.87,600800],["2021-03-10",19845.78,19985.54,19761.92,19873.73,605400],["2021-03-11",19901.68,20293.0,19678.07,20125.29,666000],["2021-03-12",20069.39,20404.81,20013.49,20348.91,566500],["2021-03-15",20544.57,21103.61,20516.62,21075.66,718300],["2021-03-16",21103.61,21131.56,20684.33,20852.04,502200],["2021-03-17",20852.04,21103.61,20684.33,20963.85,446000],["2021-03-18",20963.85,21019.75,20404.81,20684.33,832500],["2021-03-19",20544.57,20544.57,19706.02,20041.44,1326900],["2021-03-22",19985.54,19985.54,19342.64,19398.55,1385700],["2021-03-23",19370.6,19957.58,19370.6,19566.26,487500],["2021-03-24",19398.55,19482.4,18448.19,18755.66,860300],["2021-03-25",18783.61,19007.22,18643.85,18811.56,675400],["2021-03-26",18811.56,18895.42,18168.67,18699.75,656000],["2021-03-29",19146.98,19817.82,18755.66,19678.07,901200],["2021-03-30",19789.87,19817.82,19007.22,19119.03,714700],["2021-03-31",19119.03,19146.98,18783.61,18867.46,587400],["2021-04-01",18867.46,19706.02,18755.66,19314.69,515100],["2021-04-02",19566.26,19678.07,19146.98,19230.84,233400],["2021-04-05",19286.74,19286.74,18951.32,19230.84,476500],["2021-04-06",19286.74,19566.26,19146.98,19482.4,683900],["2021-04-07",19566.26,20181.2,19566.26,19817.82,908800],["2021-04-08",20097.34,20097.34,19566.26,19650.11,275900],["2021-04-09",19538.31,19901.68,19538.31,19622.16,251300],["2021-04-12",19622.16,19678.07,19314.69,19398.55,578000],["2021-04-13",19286.74,19314.69,19007.22,19035.17,759700],["2021-04-14",19007.22,19286.74,18867.46,19258.79,515000],["2021-04-15",19286.74,19286.74,19035.17,19286.74,282500],["2021-04-16",19286.74,19342.64,18867.46,19230.84,464200],["2021-04-19",19286.74,20404.81,18979.27,20041.44,1143400],["2021-04-20",20125.29,20348.91,19538.31,19538.31,823300],["2021-04-22",19426.5,19566.26,19007.22,19007.22,895000],["2021-04-23",18783.61,19286.74,18727.7,19286.74,610200],["2021-04-26",19286.74,19426.5,18923.37,19146.98,394700],["2021-04-27",19230.84,19398.55,18951.32,19202.88,378800],["2021-04-28",19174.93,20097.34,19146.98,19566.26,781800],["2021-04-29",19566.26,19985.54,19454.45,19510.35,398600],["2021-05-04",19286.74,20852.04,19286.74,20852.04,2530400],["2021-05-05",21019.75,21383.13,20963.85,20963.85,874500],["2021-05-06",20963.85,21215.41,20824.09,21159.51,1097600],["2021-05-07",21729.73,22051.17,21376.14,21986.88,1859700],["2021-05-10",21986.88,22533.34,21986.88,22436.91,967600],["2021-05-11",22147.61,22404.76,21858.31,21954.74,631900],["2021-05-12",21858.31,22469.05,21697.58,22469.05,956500],["2021-05-13",22115.46,22340.47,21826.16,21826.16,1454000],["2021-05-14",22179.75,22179.75,21472.57,21472.57,1385900],["2021-05-17",21472.57,22179.75,21151.13,21536.86,1794700],["2021-05-18",21279.7,21504.72,21215.41,21408.28,733500],["2021-05-19",21247.56,21858.31,20893.97,21697.58,1119400],["2021-05-20",21665.44,21665.44,21247.56,21504.72,562100],["2021-05-21",21601.15,22983.37,21569.0,22629.78,2644500],["2021-05-24",22822.64,22822.64,22501.2,22758.35,744700],["2021-05-25",22758.35,23144.09,22629.78,23047.65,1091500],["2021-05-26",22951.22,23304.81,22758.35,23111.94,1097100],["2021-05-27",23111.94,23111.94,22501.2,22983.37,795600],["2021-05-28",22983.37,22983.37,22629.78,22886.93,695600],["2021-05-31",23111.94,23369.1,22694.06,23047.65,1074100],["2021-06-01",23047.65,23304.81,22758.35,22822.64,782500],["2021-06-02",22565.49,23144.09,22565.49,23047.65,1046100],["2021-06-03",23144.09,24108.43,22983.37,24044.14,1936100],["2021-06-04",24108.43,24108.43,23626.26,23915.56,698000],["2021-06-07",23947.7,23979.85,22501.2,23465.53,1520300],["2021-06-08",23144.09,23433.39,22565.49,22822.64,1543900],["2021-06-09",22629.78,23079.8,22179.75,22822.64,1236700],["2021-06-10",22694.06,23658.4,22501.2,23401.24,992300],["2021-06-11",23369.1,23786.98,22983.37,23336.96,1217500],["2021-06-14",23336.96,24108.43,23272.67,23947.7,1896400],["2021-06-15",24044.14,25619.22,23947.7,25587.08,3219300],["2021-06-16",25876.38,26358.54,25458.5,26037.1,1233000],["2021-06-17",25619.22,26583.56,25554.93,26294.26,816000],["2021-06-18",26262.11,26358.54,25908.52,26229.97,537800],["2021-06-21",25876.38,26229.97,25747.8,26133.53,928800],["2021-06-22",26358.54,26519.27,26101.39,26101.39,579500],["2021-06-23",25876.38,26197.82,25394.21,25554.93,1173700],["2021-06-24",25554.93,26133.53,25394.21,25522.79,783100],["2021-06-25",25522.79,26165.68,25297.77,26037.1,695000],["2021-06-28",26197.82,26840.71,26069.24,26679.99,867400],["2021-06-29",26679.99,26712.14,26422.83,26487.12,461900],["2021-06-30",26358.54,26519.27,26133.53,26229.97,491800],["2021-07-01",26358.54,26969.29,26358.54,26744.28,970300],["2021-07-02",26744.28,27001.44,26647.85,26744.28,463200],["2021-07-05",26808.57,27226.45,26519.27,26905.0,611500],["2021-07-06",27322.88,27547.89,25072.76,25072.76,1491800],["2021-07-07",25554.93,26808.57,25233.49,26808.57,1612100],["2021-07-08",27130.01,27322.88,26679.99,26840.71,992700],["2021-07-09",26808.57,28640.81,26679.99,28255.07,2137600],["2021-07-12",28094.35,28094.35,26294.26,26422.83,3418700],["2021-07-13",26679.99,26969.29,25426.35,26037.1,1549500],["2021-07-14",26004.95,26358.54,24751.32,25072.76,1646500],["2021-07-15",24622.74,26069.24,24558.45,25972.81,1018100],["2021-07-16",26037.1,26808.57,25972.81,26390.69,863200],["2021-07-19",25715.65,26197.82,25394.21,25490.64,1042800],["2021-07-20",25876.38,26197.82,25297.77,26165.68,756100],["2021-07-21",26647.85,26647.85,26197.82,26358.54,724600],["2021-07-22",26551.41,27901.48,26551.41,27772.91,2429900],["2021-07-23",27805.05,29701.58,27644.33,29701.58,5362400],["2021-07-26",29637.29,31662.4,29605.15,31019.51,1693900],["2021-07-27",31340.95,31340.95,29573.0,29894.45,1783000],["2021-07-28",29573.0,30601.63,29315.85,30119.46,1364900],["2021-07-29",30248.04,31083.8,29926.59,30858.78,994700],["2021-07-30",30858.78,30858.78,30344.47,30698.06,942000],["2021-08-02",30698.06,31823.12,30537.34,31212.37,1871100],["2021-08-03",31405.24,31405.24,30698.06,31148.09,1222000],["2021-08-04",31212.37,32144.57,31212.37,31983.84,1361200],["2021-08-05",31565.96,32208.86,31565.96,32015.99,680400],["2021-08-06",31823.12,31887.41,31437.39,31437.39,1145200],["2021-08-09",31180.23,31823.12,31019.51,31662.4,876400],["2021-08-10",31758.83,32787.46,31501.68,32691.02,1706300],["2021-08-11",32691.02,33108.9,32015.99,32015.99,845500],["2021-08-12",31823.12,32112.42,31598.11,31662.4,1081700],["2021-08-13",31437.39,31533.82,30376.62,31501.68,2648300],["2021-08-16",31951.7,32080.28,31501.68,32048.13,929000],["2021-08-17",31983.84,33108.9,31823.12,32755.31,1392400],["2021-08-18",32755.31,33944.66,32755.31,33751.8,1643000],["2021-08-19",33783.94,35326.88,33783.94,34973.29,1560200],["2021-08-20",35069.72,35166.16,33430.35,34555.41,1977400],["2021-08-23",33751.8,35326.88,33751.8,35069.72,1042400],["2021-08-24",34716.13,34812.57,33751.8,34555.41,1324300],["2021-08-25",34555.41,35037.58,34073.24,34683.99,504700],["2021-08-26",34683.99,36001.92,34555.41,35584.04,1046200],["2021-08-27",35680.47,36291.22,35037.58,35937.63,743900],["2021-08-30",35937.63,36966.25,35937.63,36966.25,791900],["2021-08-31",37287.7,38252.03,37223.41,37930.59,1037700],["2021-09-01",37898.44,38252.03,37512.71,37673.43,711700],["2021-09-06",37673.43,37673.43,36998.4,37287.7,827400],["2021-09-07",36966.25,37159.12,36387.65,36869.82,1241300],["2021-09-08",36548.37,37544.85,36548.37,37287.7,432200],["2021-09-09",37287.7,37351.99,37062.69,37159.12,349500],["2021-09-10",37416.28,37930.59,37223.41,37705.58,429300],["2021-09-13",37930.59,40341.43,37930.59,40341.43,1947000],["2021-09-14",41016.47,41562.93,40662.88,41080.76,1078800],["2021-09-15",41145.05,41402.2,40984.32,41337.91,1070800],["2021-09-16",41787.94,43105.86,41562.93,42655.84,1100100],["2021-09-17",44005.91,45613.14,43363.02,45613.14,2013900],["2021-09-20",48216.85,48795.45,46931.07,47413.24,1596400],["2021-09-21",46448.9,50627.69,46448.9,50370.54,1402800],["2021-09-22",51752.75,53874.29,51752.75,53874.29,968800],["2021-09-23",56252.99,57378.05,50113.38,50113.38,3515200],["2021-09-24",48216.85,49181.19,47252.51,47573.96,2304600],["2021-09-27",47284.66,49599.07,47284.66,47638.25,1114900],["2021-09-28",47638.25,48859.74,47284.66,48859.74,649300],["2021-09-29",48538.3,48538.3,45998.88,45998.88,1677600],["2021-09-30",46031.02,48859.74,46031.02,48506.15,868200],["2021-10-01",47606.1,51720.61,47606.1,51077.72,1457200],["2021-10-04",51592.03,52556.37,49181.19,49470.49,972200],["2021-10-05",49438.34,50338.39,48795.45,48891.89,733600],["2021-10-06",49149.04,49149.04,47284.66,48056.13,1202300],["2021-10-07",48056.13,49470.49,47509.67,48216.85,484200],["2021-10-08",47895.4,49534.78,47895.4,48409.72,417500],["2021-10-11",48699.02,49052.61,48216.85,48795.45,770900],["2021-10-12",48795.45,51431.31,48795.45,51431.31,2388900],["2021-10-13",51431.31,52845.67,51431.31,51945.62,1296200],["2021-10-14",51913.48,52652.8,50691.98,50724.13,1090500],["2021-10-15",50499.11,51431.31,50499.11,50981.28,912500],["2021-10-18",51431.31,51431.31,49566.92,50306.25,1237700],["2021-10-19",49020.46,49566.92,48795.45,48859.74,1993200],["2021-10-20",49374.06,51431.31,48956.18,50852.71,1555400],["2021-10-21",50852.71,52717.09,50820.56,51752.75,1548000],["2021-10-22",52202.78,52234.92,50820.56,51206.3,1151400],["2021-10-25",51431.31,52524.22,50145.52,50466.97,1115700],["2021-10-26",49824.08,50788.42,49695.5,50434.83,823100],["2021-10-27",50595.55,50595.55,49984.8,50081.24,918800],["2021-10-28",50145.52,50788.42,49406.2,49438.34,1205200],["2021-10-29",49341.91,49341.91,48827.6,49116.9,1971100],["2021-11-01",49181.19,50595.55,49116.9,50049.09,1155000],["2021-11-02",50145.52,50627.69,49695.5,50081.24,832300],["2021-11-03",50209.81,50209.81,49245.48,49341.91,1076400],["2021-11-04",49341.91,50466.97,49116.9,50274.1,887700],["2021-11-05",50981.28,53681.43,50306.25,52459.93,3567900],["2021-11-08",52652.8,54420.75,52524.22,52684.95,1814300],["2021-11-09",52845.67,52845.67,50949.14,51109.86,1712600],["2021-11-10",50659.84,50756.27,49824.08,50049.09,2563600],["2021-11-11",49824.08,50049.09,49566.92,49791.93,1755800],["2021-11-12",49695.5,49984.8,49502.63,49984.8,1337100],["2021-11-15",49920.51,49984.8,49663.36,49824.08,1309500],["2021-11-16",49663.36,51109.86,49663.36,50466.97,2185500],["2021-11-17",50788.42,52556.37,50788.42,52556.37,3514500],["2021-11-18",53038.54,54645.76,53038.54,54420.75,3163800],["2021-11-19",54485.04,55770.82,52074.2,54420.75,2332100],["2021-11-22",54324.32,55256.51,52717.09,53006.39,2271300],["2021-11-23",52717.09,53681.43,52202.78,53520.7,1594300],["2021-11-24",53681.43,54613.62,53649.28,53874.29,1257900],["2021-11-25",54002.87,54099.31,53070.68,53777.86,1193600],["2021-11-26",53520.7,53842.15,51913.48,52074.2,1864000],["2021-11-29",51142.01,51817.04,50788.42,51367.02,1106000],["2021-11-30",51752.75,53359.98,51142.01,52524.22,1290700],["2021-12-01",52395.64,53295.69,52170.63,52395.64,654400],["2021-12-02",52427.79,53199.26,52395.64,52459.93,846500],["2021-12-03",52717.09,52813.52,50949.14,50949.14,1140000],["2021-12-06",50852.71,51109.86,49663.36,49952.66,1834800],["2021-12-07",50306.25,53038.54,50306.25,52781.38,1084200],["2021-12-08",53359.98,55288.66,53359.98,54324.32,1744100],["2021-12-09",54485.04,56478.0,54356.46,56478.0,2386500],["2021-12-10",56574.44,58503.11,56542.29,57056.61,2082300],["2021-12-13",56767.31,58503.11,56606.58,57538.78,1529500],["2021-12-14",57538.78,57538.78,55770.82,56285.14,1631000],["2021-12-15",55770.82,56220.85,54710.05,55610.1,1410000],["2021-12-16",56574.44,56574.44,55256.51,55931.55,756100],["2021-12-17",55642.25,55867.26,54967.21,55449.38,1942700],["2021-12-20",55385.09,55385.09,53584.99,53842.15,1494900],["2021-12-21",53842.15,54099.31,51045.57,51720.61,2557600],["2021-12-22",51334.87,53038.54,51334.87,52331.36,1460100],["2021-12-23",51624.17,52652.8,50627.69,51109.86,1776500],["2021-12-24",51431.31,51431.31,50306.25,51399.16,621900],["2021-12-27",51142.01,52202.78,51142.01,52009.91,501500],["2021-12-28",51592.03,52556.37,51592.03,52009.91,619400],["2021-12-29",52333.35,52333.35,51104.26,51427.71,730500],["2021-12-30",51007.23,51427.71,50683.79,51104.26,645400],["2021-12-31",51298.33,51718.81,50780.82,51718.81,529000],["2022-01-04",51751.15,52074.6,51460.05,51524.74,643100],["2022-01-05",51524.74,51524.74,50683.79,50683.79,846500],["2022-01-06",50457.37,51330.68,50295.65,50360.34,613100],["2022-01-07",50392.69,50522.06,49519.39,49551.73,1010200],["2022-01-10",49454.7,49454.7,46284.94,46899.48,2039400],["2022-01-11",46964.17,46996.52,46123.22,46252.59,1309500],["2022-01-12",46899.48,48516.71,46446.66,48484.36,758800],["2022-01-13",48031.54,48354.98,47287.62,47384.65,405100],["2022-01-14",46317.28,47416.99,46317.28,46608.38,311000],["2022-01-17",47222.93,47222.93,43373.94,43373.94,1020500],["2022-01-18",42371.26,43341.59,40754.03,41789.06,1052500],["2022-01-19",42047.81,44700.06,42047.81,44700.06,523300],["2022-01-20",47805.13,47805.13,46899.48,47805.13,758400],["2022-01-21",49001.87,49131.25,47546.37,47869.82,719100],["2022-01-24",47869.82,47869.82,44829.44,45282.26,608200],["2022-01-25",44473.65,46640.73,44473.65,46640.73,582700],["2022-01-26",47190.58,47546.37,44732.4,44797.09,607900],["2022-01-27",44667.71,45120.54,43341.59,43341.59,581900],["2022-01-28",42727.05,44958.81,42694.7,44635.37,319000],["2022-02-07",45605.7,46252.59,44635.37,46252.59,496700],["2022-02-08",46187.9,48484.36,45605.7,47708.09,768100],["2022-02-09",48031.54,48031.54,46899.48,47546.37,435700],["2022-02-10",47255.27,47255.27,46123.22,46252.59,805200],["2022-02-11",46252.59,47869.82,46220.25,47222.93,547600],["2022-02-14",46576.04,47190.58,45605.7,45638.05,765900],["2022-02-15",45573.36,46123.22,45573.36,45735.08,296000],["2022-02-16",45832.12,46705.42,45605.7,46252.59,311200],["2022-02-17",46252.59,48419.67,46252.59,47546.37,1132500],["2022-02-18",47514.03,48969.53,47061.21,48904.84,1706700],["2022-02-21",49454.7,49487.04,48678.43,49001.87,865200],["2022-02-22",48257.95,49648.76,47708.09,49487.04,1456000],["2022-02-23",49519.39,52398.04,49519.39,50780.82,1967100],["2022-02-24",50489.72,52398.04,50489.72,52365.7,2105900],["2022-02-25",52721.49,54468.09,52333.35,52333.35,2105400],["2022-02-28",52689.14,53368.38,51265.99,52753.83,1842200],["2022-03-01",52980.24,53982.92,52656.8,52786.18,1419900],["2022-03-02",52721.49,53691.82,52106.94,53691.82,1697600],["2022-03-03",54015.27,57443.78,54015.27,57443.78,5507000],["2022-03-04",58866.94,59190.38,57249.71,57443.78,3403000],["2022-03-07",58414.11,61454.5,58414.11,61422.15,4069300],["2022-03-08",61486.84,62586.55,58543.49,58866.94,3613300],["2022-03-09",59740.24,61292.77,58705.22,61131.05,2996100],["2022-03-10",59998.99,62715.93,59837.27,60484.16,1437000],["2022-03-11",60484.16,62424.83,60128.37,60839.95,2314200],["2022-03-14",61034.02,62101.38,58220.05,58220.05,2379900],["2022-03-15",58220.05,59190.38,55794.21,57799.57,2176000],["2022-03-16",58802.25,61777.94,57799.57,61131.05,1673100],["2022-03-17",61648.56,61777.94,58834.59,60031.34,1599500],["2022-03-18",60645.88,61616.22,60063.68,61163.39,1848700],["2022-03-21",61616.22,64688.94,61292.77,64527.22,3502100],["2022-03-22",64624.25,69023.1,64624.25,69023.1,3132200],["2022-03-23",70187.5,73454.29,70122.81,73454.29,3324800],["2022-03-24",73098.5,74715.73,71157.84,71966.45,3534000],["2022-03-25",71481.28,72775.06,70575.64,72775.06,2623567],["2022-03-28",72936.78,76009.51,72160.51,75977.16,2171400],["2022-03-29",77303.29,77303.29,71481.28,73907.12,3510500],["2022-03-30",72775.06,75362.62,70996.11,75039.17,3207600],["2022-03-31",75686.06,76171.23,73745.39,73745.39,1743900],["2022-04-01",72775.06,74327.59,72128.17,73745.39,1744400],["2022-04-04",73421.95,73583.67,71157.84,71481.28,1907500],["2022-04-05",71319.56,72451.62,69152.48,69540.61,1770700],["2022-04-06",68343.87,71416.59,68246.83,70122.81,1340400],["2022-04-07",69864.06,72936.78,69864.06,72128.17,1410000],["2022-04-08",72063.48,72613.34,69572.96,69864.06,1297600],["2022-04-12",70187.5,72031.14,69055.45,69864.06,1112200],["2022-04-13",70963.77,74748.07,70510.95,74748.07,2318100],["2022-04-14",76656.4,79955.53,76171.23,79955.53,2400900],["2022-04-15",79890.84,81669.79,78661.75,80214.29,1260400],["2022-04-18",80505.39,81184.62,77950.18,79243.95,1398500],["2022-04-19",80214.29,84774.86,79567.4,82413.71,2350900],["2022-04-20",82446.06,82801.85,77626.73,78597.06,2448200],["2022-04-21",77303.29,81443.38,76009.51,79890.84,1408900],["2022-04-22",80861.18,80861.18,74327.59,76979.84,4671400],["2022-04-25",75362.62,77723.76,71610.66,71610.66,2001500],["2022-04-26",66661.95,72451.62,66629.61,72128.17,2139100],["2022-04-27",71804.73,73745.39,68699.66,73421.95,1720300],["2022-04-28",73680.71,74392.28,71416.59,73745.39,1255200],["2022-04-29",73098.5,78888.16,72451.62,77917.83,2298200],["2022-05-04",77626.73,79858.5,76656.4,77432.66,1207200],["2022-05-05",78273.62,78273.62,73583.67,76591.71,1557400],["2022-05-06",74068.84,77594.39,73907.12,74715.73,1421300],["2022-05-09",73421.95,74068.84,69508.27,69508.27,1694100],["2022-05-10",66306.17,69184.82,64721.29,68570.28,2099800],["2022-05-11",69346.55,69540.61,66823.68,68570.28,809700],["2022-05-12",67308.84,68408.56,63783.3,63783.3,1980600],["2022-05-13",63071.72,63718.61,59319.76,59319.76,2508900],["2022-05-16",60807.61,63459.85,58252.39,58252.39,1497600],["2022-05-17",56279.38,62327.8,56279.38,62327.8,1245200],["2022-05-18",63071.72,65788.65,63071.72,65659.28,1215700],["2022-05-19",63815.64,70187.5,62748.27,69540.61,1607700],["2022-05-20",69508.27,70834.39,68246.83,68893.72,952100],["2022-05-23",70187.5,70349.22,66306.17,69411.23,1133400],["2022-05-24",69928.75,73421.95,69217.17,72128.17,1507200],["2022-05-25",72969.13,75006.83,72451.62,73907.12,994900],["2022-05-26",74392.28,75233.24,72451.62,72742.72,985400],["2022-05-27",71157.84,71481.28,69120.13,69217.17,2923300],["2022-05-30",68279.18,71804.73,68279.18,69540.61,1140600],["2022-05-31",70025.78,74004.15,69378.89,72322.24,2801500],["2022-06-01",72936.78,75524.34,71643.0,74327.59,1680400],["2022-06-02",74101.18,76818.12,74101.18,75556.68,3728500],["2022-06-03",80785.82,80785.82,80785.82,80785.82,357200],["2022-06-06",86330.63,86330.63,82821.25,82891.44,4625000],["2022-06-07",82119.38,88366.07,79311.88,87664.19,2536900],["2022-06-08",90541.88,90822.63,88436.25,89840.0,1416600],["2022-06-09",89489.07,89489.07,87313.25,88436.25,1418000],["2022-06-10",88436.25,94051.25,88436.25,89138.13,3482100],["2022-06-13",87804.57,91033.19,84926.88,85488.38,2697100],["2022-06-14",84575.94,89067.94,84435.57,88295.88,1989300],["2022-06-15",89910.19,91384.13,86049.88,88436.25,2785500],["2022-06-16",90471.69,94612.75,87804.57,94542.57,3587100],["2022-06-17",93349.38,97560.63,92647.5,92647.5,2706600],["2022-06-20",92296.57,92858.07,87734.38,87734.38,2685300],["2022-06-21",86330.63,87664.19,81768.44,81838.63,2803300],["2022-06-22",82821.25,84084.63,76504.38,78610.0,3098900],["2022-06-23",77206.25,84084.63,77206.25,84084.63,1040800],["2022-06-24",87383.44,88787.19,85769.13,86049.88,1250200],["2022-06-27",85628.75,88787.19,84225.0,84225.0,1615600],["2022-06-28",83523.13,86260.44,82821.25,83312.57,1880900],["2022-06-29",81698.25,84716.32,80715.63,83523.13,1408800],["2022-06-30",84225.0,84716.32,81768.44,81768.44,832500],["2022-07-01",81417.5,81698.25,77346.63,78610.0,1790000],["2022-07-04",78750.38,80575.25,74539.13,74539.13,1991900],["2022-07-05",74398.75,74398.75,69415.44,69415.44,3099300],["2022-07-06",67309.81,68292.44,64572.5,64572.5,2148800],["2022-07-07",64572.5,69064.5,63379.31,69064.5,1776200],["2022-07-08",70047.13,71872.0,67380.0,68783.75,3017500],["2022-07-11",67590.56,70468.25,65976.25,66748.31,1945100],["2022-07-12",65976.25,70187.5,65976.25,70187.5,1973400],["2022-07-13",70187.5,71240.31,67380.0,68081.88,1553500],["2022-07-14",67380.0,69485.63,66888.69,68081.88,1467400],["2022-07-15",68503.0,68783.75,67239.63,67239.63,1555700],["2022-07-18",67450.19,68362.63,64642.69,65274.38,1785800],["2022-07-19",64923.44,69064.5,64923.44,68432.81,2419100],["2022-07-20",71099.94,71801.81,70187.5,70187.5,3248200],["2022-07-21",70257.69,71450.88,69485.63,70538.44,1852900],["2022-07-22",70608.63,71170.13,68713.56,68924.13,1744700],["2022-07-25",68573.19,68783.75,67029.06,67730.94,1538400],["2022-07-26",67871.31,69134.69,66888.69,67169.44,1388100],["2022-07-27",67169.44,68081.88,66397.38,67380.0,927700],["2022-07-28",68432.81,68573.19,67099.25,67380.0,2861500],["2022-07-29",67099.25,67380.0,62677.44,62677.44,6454300],["2022-08-01",60712.19,63870.63,58676.75,63870.63,4464400],["2022-08-02",63870.63,64432.13,61975.56,62256.31,1938400],["2022-08-03",61765.0,63519.69,60922.75,62466.88,2012100],["2022-08-04",62466.88,64712.88,62256.31,63730.25,3040760],["2022-08-05",63449.5,63449.5,62888.0,63098.56,1440100],["2022-08-08",63028.38,65274.38,62817.81,64221.56,2590100],["2022-08-09",64923.44,68081.88,64712.88,66818.5,3383200],["2022-08-10",66327.19,67380.0,65625.31,65625.31,1662200],["2022-08-11",66467.56,66467.56,63519.69,63870.63,2351000],["2022-08-12",63870.63,64993.63,62817.81,64291.75,1853800],["2022-08-15",65414.75,66327.19,64572.5,65344.56,1602300],["2022-08-16",65344.56,66678.13,65274.38,65695.5,2287500],["2022-08-17",65976.25,66327.19,64783.06,65484.94,1918700],["2022-08-18",65906.06,67801.13,65555.13,66186.81,4161099],["2022-08-19",66678.13,67309.81,65344.56,65555.13,1792400],["2022-08-22",65204.19,65835.88,64642.69,64783.06,1370800],["2022-08-23",64151.38,64432.13,63168.75,64291.75,2563100],["2022-08-24",64923.44,67380.0,64151.38,66607.94,3905400],["2022-08-25",66958.88,69906.75,66678.13,69064.5,4756300],["2022-08-26",69134.69,69134.69,67590.56,67730.94,2278800],["2022-08-29",66397.38,68573.19,66116.63,68292.44,5334000],["2022-08-30",69204.88,71450.88,69204.88,70257.69,5423108],["2022-08-31",70749.0,70819.19,69204.88,69836.56,2385800],["2022-09-05",70187.5,71942.19,69906.75,71099.94,2688700],["2022-09-06",71872.0,72644.06,70538.44,70608.63,4427500],["2022-09-07",70608.63,70678.81,66186.81,66186.81,4562200],["2022-09-08",67380.0,68643.38,66397.38,67941.5,3607000],["2022-09-09",67730.94,69134.69,66607.94,69134.69,2698000],["2022-09-12",69415.44,71801.81,69134.69,71099.94,4176900],["2022-09-13",71591.25,72293.13,70678.81,71801.81,3950700],["2022-09-14",70187.5,71380.69,69485.63,71240.31,3084500],["2022-09-15",71942.19,72222.94,70257.69,70257.69,3573800],["2022-09-16",70187.5,71240.31,68432.81,68432.81,5746900],["2022-09-19",68783.75,69064.5,65976.25,65976.25,4454400],["2022-09-20",67309.81,67941.5,64712.88,67590.56,2499800],["2022-09-21",66818.5,67590.56,66116.63,66678.13,1930747],["2022-09-22",66327.19,67380.0,65414.75,67380.0,1963400],["2022-09-23",67309.81,67309.81,65625.31,65625.31,2217400],["2022-09-26",64221.56,64712.88,61063.13,61063.13,5796300],["2022-09-27",61203.5,61694.81,57834.5,58045.06,3718800],["2022-09-28",57553.75,58536.38,54746.25,54746.25,4024500],["2022-09-29",56500.94,56500.94,50956.13,50956.13,3902800],["2022-09-30",49762.94,54465.5,48429.38,54465.5,5692300],["2022-10-03",54746.25,56500.94,51377.25,51798.38,3314700],["2022-10-04",52781.0,53763.63,51377.25,52008.94,5548700],["2022-10-05",53342.5,54956.81,52991.56,53904.0,2608300],["2022-10-06",54395.31,55027.0,50254.25,50254.25,3748400],["2022-10-07",47797.69,49482.19,46744.88,47236.19,5208000],["2022-10-10",46464.13,50535.0,46464.13,50535.0,3971500],["2022-10-11",50113.88,50885.94,48008.25,48990.88,3813900],["2022-10-12",49201.44,52359.88,48990.88,51938.75,3911200],["2022-10-13",51938.75,53553.06,51658.0,52991.56,2560900],["2022-10-14",54605.88,56641.31,54044.38,56009.63,5940500],["2022-10-17",55588.5,58325.81,54816.44,58325.81,3914900],["2022-10-18",59589.19,59589.19,56290.38,57202.81,4176000],["2022-10-19",56922.06,58887.31,56922.06,57202.81,3719400],["2022-10-20",57553.75,57764.31,54676.06,55097.19,4307785],["2022-10-21",55448.13,55448.13,51307.06,51307.06,5117900],["2022-10-24",52149.31,53904.0,50885.94,51236.88,4332200],["2022-10-25",51938.75,54465.5,50324.44,52640.63,4441900],["2022-10-26",53272.31,54254.94,52781.0,53553.06,2912600],["2022-10-27",53131.94,55869.25,52781.0,55448.13,3568400],["2022-10-28",56150.0,56500.94,54325.13,54325.13,2813400],["2022-10-31",54605.88,54816.44,51517.63,53974.19,4058900],["2022-11-01",54114.56,54676.06,52430.06,52430.06,2971400],["2022-11-02",52289.69,53061.75,50535.0,51026.31,3544000],["2022-11-03",50535.0,52008.94,50254.25,51377.25,1280300],["2022-11-04",51236.88,51236.88,48639.94,49833.13,3306600],["2022-11-07",49833.13,50394.63,47236.19,49412.0,3118000],["2022-11-08",49412.0,50113.88,48710.13,49833.13,2281700],["2022-11-09",50394.63,50394.63,48850.5,49762.94,1378100],["2022-11-10",48499.56,48990.88,46323.75,46323.75,2874700],["2022-11-11",47376.56,47376.56,43095.13,43095.13,3203300],["2022-11-14",40147.25,40147.25,40147.25,40147.25,609900],["2022-11-15",37339.75,37339.75,37339.75,37339.75,297100],["2022-11-16",34742.81,39936.69,34742.81,39936.69,13430000],["2022-11-17",41761.56,42674.0,41200.06,41410.63,3285200],["2022-11-18",41410.63,41480.81,38532.94,38532.94,8554600],["2022-11-21",38603.13,38813.69,35865.81,35865.81,7260300],["2022-11-22",34742.81,37550.31,33760.19,35865.81,6143000],["2022-11-23",35865.81,37409.94,35865.81,36497.5,4060900],["2022-11-24",36427.31,36637.88,34813.0,35795.63,4274800],["2022-11-25",35936.0,36918.63,34602.44,35374.5,5387000],["2022-11-28",36146.56,37831.06,36006.19,37831.06,7098800],["2022-11-29",39305.0,40428.0,38532.94,40428.0,6735600],["2022-11-30",41200.06,42744.19,41059.69,42744.19,4653200],["2022-12-01",43516.25,44849.81,40708.75,40708.75,6420100],["2022-12-02",40708.75,43516.25,39866.5,43446.06,5819500],["2022-12-05",44920.0,44990.19,43446.06,44920.0,4394800],["2022-12-06",43867.19,46885.25,43165.31,44218.13,6316800],["2022-12-07",43867.19,44920.0,42954.75,44007.56,3002700],["2022-12-08",44569.06,46183.38,44147.94,45200.75,3540200],["2022-12-09",45200.75,45551.69,43867.19,44639.25,2128600],["2022-12-12",44639.25,46113.19,44639.25,45621.88,4258600],["2022-12-13",45621.88,45902.63,44779.63,45902.63,3168329],["2022-12-14",46885.25,48780.31,46113.19,47446.75,5222300],["2022-12-15",47516.94,48359.19,47376.56,47867.88,1996800],["2022-12-16",47025.63,47938.06,47025.63,47797.69,3098800],["2022-12-19",48311.64,48311.64,45888.72,46255.83,3681300],["2022-12-20",45668.45,46255.83,43245.53,45374.76,4273900],["2022-12-21",45374.76,46255.83,42584.73,44273.44,1916600],["2022-12-22",44787.39,44787.39,42878.42,44273.44,1327000],["2022-12-23",43686.06,43906.33,42951.84,43318.95,1362900],["2022-12-26",43025.26,43025.26,40308.65,40308.65,2760600],["2022-12-27",40014.96,42731.57,39647.85,42731.57,1874800],["2022-12-28",43318.95,43318.95,41556.82,43318.95,1540600],["2022-12-29",43098.68,43318.95,42217.62,42511.31,968900],["2022-12-30",42437.89,43245.53,42070.78,43245.53,1390000],["2023-01-03",43245.53,44346.86,42584.73,43832.9,1790900],["2023-01-04",44346.86,45448.19,43979.75,44200.01,1731200],["2023-01-05",44200.01,45081.08,44200.01,44713.97,1367200],["2023-01-06",44493.7,44787.39,42878.42,43025.26,1939000],["2023-01-09",43172.11,43759.48,42291.04,42291.04,1265000],["2023-01-10",42584.73,42731.57,41263.14,41483.4,1845700],["2023-01-11",41850.51,42217.62,41409.98,41409.98,1183200],["2023-01-12",41850.51,41923.93,41042.87,41116.29,1018400],["2023-01-13",41777.09,42584.73,41483.4,41777.09,1256100],["2023-01-16",42144.2,42144.2,41409.98,41409.98,845500],["2023-01-17",41409.98,43392.37,41409.98,43172.11,1867300],["2023-01-18",43686.06,43686.06,43098.68,43465.79,1715900],["2023-01-19",43539.22,44787.39,43539.22,43979.75,2165600],["2023-01-27",44787.39,44934.23,42951.84,43318.95,1930000],["2023-01-30",43465.79,43686.06,42878.42,42878.42,1928700],["2023-01-31",42658.15,44567.12,42658.15,44273.44,3909100],["2023-02-01",44787.39,46402.67,44053.17,44053.17,5287566],["2023-02-02",44493.7,45301.34,43025.26,43392.37,2704700],["2023-02-03",43906.33,43906.33,42584.73,43172.11,1831400],["2023-02-06",43098.68,43539.22,41997.36,42584.73,1728900],["2023-02-07",42584.73,42805.0,40749.18,40822.6,3836200],["2023-02-08",41116.29,41409.98,39721.27,40382.07,2336200],["2023-02-09",40602.34,41483.4,40382.07,40528.92,1059500],["2023-02-10",40602.34,40969.45,40235.23,40382.07,1018200],["2023-02-13",40382.07,40382.07,38179.41,38326.26,2758300],["2023-02-14",38546.52,39207.32,38252.84,38913.63,1605700],["2023-02-15",39207.32,39794.7,38693.37,39354.16,1027200],["2023-02-16",39427.59,39868.12,38913.63,39133.9,1204700],["2023-02-17",39280.74,39354.16,38693.37,38913.63,1096100],["2023-02-20",38913.63,40161.81,38766.79,40161.81,1835100],["2023-02-21",40235.23,40675.76,39794.7,40088.38,1655500],["2023-02-22",39501.01,39868.12,38913.63,38913.63,2104200],["2023-02-23",38913.63,38987.06,37224.93,38179.41,2570800],["2023-02-24",38473.1,38473.1,37078.08,37151.51,1356200],["2023-02-27",36710.97,37298.35,36050.18,36270.44,2139800],["2023-02-28",36564.13,37004.66,35683.07,36784.4,1367600],["2023-03-01",36417.29,36931.24,36270.44,36931.24,827500],["2023-03-02",37078.08,37812.3,37078.08,37445.19,930700],["2023-03-03",37445.19,37518.62,36637.55,36931.24,1021000],["2023-03-06",37445.19,37445.19,36784.4,37151.51,1610200],["2023-03-07",37151.51,37371.77,36490.71,37151.51,964900],["2023-03-08",36343.86,37151.51,36343.86,37151.51,953000],["2023-03-09",37298.35,38252.84,37078.08,38105.99,2007000],["2023-03-10",37738.88,39207.32,37592.04,38619.95,2711200],["2023-03-13",38179.41,38619.95,37665.46,38032.57,1561700],["2023-03-14",37885.73,38473.1,37445.19,37885.73,1595700],["2023-03-15",38399.68,38840.21,38032.57,38546.52,1570700],["2023-03-16",38105.99,38179.41,37518.62,38179.41,1034100],["2023-03-17",38179.41,38546.52,37885.73,38546.52,2142400],["2023-03-20",38179.41,38399.68,37151.51,37151.51,1241900],["2023-03-21",37371.77,37812.3,36343.86,37445.19,1551500],["2023-03-22",37738.88,37738.88,37151.51,37151.51,553200],["2023-03-23",36784.4,37445.19,36784.4,37151.51,656300],["2023-03-24",37298.35,37445.19,37004.66,37151.51,816600],["2023-03-27",37151.51,37518.62,37078.08,37445.19,877600],["2023-03-28",37518.62,38326.26,37445.19,37959.15,1458000],["2023-03-29",37959.15,38105.99,37518.62,38105.99,815400],["2023-03-30",38546.52,38840.21,37592.04,37665.46,1268600],["2023-03-31",37812.3,37885.73,37298.35,37665.46,1234100],["2023-04-03",37812.3,38252.84,37738.88,38179.41,2412700],["2023-04-04",38399.68,39501.01,38179.41,39207.32,3419900],["2023-04-05",39574.43,40308.65,39280.74,39794.7,2344300],["2023-04-06",39868.12,40235.23,38987.06,38987.06,2312000],["2023-04-07",39280.74,39354.16,38546.52,38619.95,1345700],["2023-04-10",38766.79,39501.01,38619.95,38693.37,1986100],["2023-04-11",38619.95,38840.21,38252.84,38766.79,1252300],["2023-04-12",38913.63,39574.43,38766.79,38913.63,1513400],["2023-04-13",39437.47,40859.31,38988.47,40859.31,4832000],["2023-04-14",41158.65,42355.99,40634.81,40634.81,4115700],["2023-04-17",40784.48,40934.15,39512.3,39886.47,2454300],["2023-04-18",39886.47,41008.98,39811.64,40410.31,2366900],["2023-04-19",40410.31,41457.99,39961.31,40410.31,2517200],["2023-04-20",40410.31,40709.65,40036.14,40110.98,1296200],["2023-04-21",40260.64,40709.65,38913.63,38913.63,4259600],["2023-04-24",38913.63,39362.64,38389.8,38389.8,1826100],["2023-04-25",38539.46,38838.8,38165.29,38539.46,1905400],["2023-04-26",38539.46,38614.3,38090.46,38464.63,2534375],["2023-04-27",38614.3,39362.64,38539.46,38614.3,1762200],["2023-04-28",38838.8,39287.8,38464.63,38539.46,1493300],["2023-05-04",38614.3,39063.3,38090.46,38165.29,1697400],["2023-05-05",38165.29,38689.13,38165.29,38464.63,1131700],["2023-05-08",38539.46,38763.97,38314.96,38689.13,1294100],["2023-05-09",38913.63,39063.3,38464.63,38689.13,1081400],["2023-05-10",38614.3,38614.3,38240.13,38314.96,2019000],["2023-05-11",38539.46,39587.14,38389.8,39063.3,3286900],["2023-05-12",39063.3,39138.13,38614.3,38763.97,1492000],["2023-05-15",38913.63,38988.47,38539.46,38539.46,1537300],["2023-05-16",38689.13,38689.13,38090.46,38314.96,2526200],["2023-05-17",38165.29,38763.97,38015.63,38015.63,1898900],["2023-05-18",38090.46,38090.46,37716.29,37716.29,1815300],["2023-05-19",37791.12,37940.79,37416.95,37566.62,1741400],["2023-05-22",37566.62,37865.96,37416.95,37716.29,1473600],["2023-05-23",37865.96,38913.63,37641.46,38464.63,2367300],["2023-05-24",38539.46,38689.13,37940.79,38015.63,1068700],["2023-05-25",37865.96,38015.63,37566.62,37940.79,1369600],["2023-05-26",38090.46,38464.63,37566.62,37641.46,1558800],["2023-05-29",37940.79,38913.63,37641.46,38539.46,2687600],["2023-05-30",38913.63,40335.48,38689.13,40260.64,7508800],["2023-05-31",40485.15,40634.81,39886.47,40110.98,3398000],["2023-06-01",40110.98,41083.82,40110.98,40859.31,5388600],["2023-06-02",41158.65,42131.49,40934.15,42131.49,6220700],["2023-06-05",42730.16,45050.01,41906.99,44226.84,8437500],["2023-06-06",44301.67,44900.35,43852.67,44750.68,3637700],["2023-06-07",44750.68,46322.19,44601.01,45199.68,4554600],["2023-06-08",45199.68,45648.69,44152.01,44152.01,4842000],["2023-06-09",44451.34,47220.2,44002.34,47220.2,9422300],["2023-06-12",48118.2,48567.21,46846.03,48267.87,3794000],["2023-06-13",48492.37,48492.37,46247.36,46920.86,5463400],["2023-06-14",47145.36,47594.37,46022.85,46022.85,3274800],["2023-06-15",46022.85,46920.86,45873.19,46771.19,3445800],["2023-06-16",47220.2,47744.03,45948.02,45948.02,4712700],["2023-06-19",45948.02,46322.19,45424.18,45798.35,3235600],["2023-06-20",46247.36,47070.53,45798.35,47070.53,2821100],["2023-06-21",47145.36,47818.87,46995.7,47669.2,3683500],["2023-06-22",47893.7,49689.72,47519.53,49390.38,6496200],["2023-06-23",49315.55,49390.38,48492.37,48866.54,3414800],["2023-06-26",48642.04,49614.88,47744.03,48567.21,3842900],["2023-06-27",48642.04,50138.72,48417.54,49016.21,4161700],["2023-06-28",49016.21,49839.38,48941.38,48941.38,2912100],["2023-06-29",49240.71,49240.71,47145.36,47145.36,6394000],["2023-06-30",47145.36,48043.37,46995.7,47744.03,1924700],["2023-07-03",48567.21,49091.04,47744.03,47744.03,2363700],["2023-07-04",47744.03,48492.37,47669.2,48492.37,2334800],["2023-07-05",49016.21,50737.39,48642.04,49839.38,9033100],["2023-07-06",49914.22,50512.89,49540.05,50512.89,4755300],["2023-07-07",50363.22,51485.73,50288.39,50737.39,3434000],["2023-07-10",50812.22,51111.56,50438.06,50737.39,3716500],["2023-07-11",50812.22,50812.22,49540.05,49839.38,5092400],["2023-07-12",50138.72,51186.39,49614.88,50662.56,4568100],["2023-07-13",51036.73,54179.75,51036.73,53281.74,6615100],["2023-07-14",53880.42,54553.92,52907.57,53581.08,3886200],["2023-07-17",53880.42,54329.42,53281.74,53431.41,2340400],["2023-07-18",53655.91,54254.58,52907.57,52982.41,3287357],["2023-07-19",53132.08,53730.75,52757.91,53132.08,2835400],["2023-07-20",53281.74,55002.92,53281.74,54553.92,5116900],["2023-07-21",54703.59,55302.26,54479.09,54628.75,3264000],["2023-07-24",54703.59,54703.59,53581.08,54104.92,4582200],["2023-07-25",54404.25,54628.75,53506.25,54104.92,3359800],["2023-07-26",54104.92,55227.43,53655.91,53880.42,3265400],["2023-07-27",53880.42,53955.25,52832.74,53356.58,4549300],["2023-07-28",53506.25,54553.92,53206.91,54329.42,3038500],["2023-07-31",54853.26,55002.92,53880.42,53880.42,2887400],["2023-08-01",54254.58,56798.94,53431.41,55676.43,7667100],["2023-08-02",55377.09,56349.93,55152.59,55451.93,2202400],["2023-08-03",55377.09,56499.6,54928.09,55451.93,3368400],["2023-08-04",55526.76,56424.77,55302.26,55751.26,2596900],["2023-08-07",56050.6,56200.27,55152.59,55302.26,3386700],["2023-08-08",55377.09,56275.1,55077.76,55826.1,3114300],["2023-08-09",56125.43,56125.43,55302.26,55377.09,2160100],["2023-08-10",55377.09,56724.1,55227.43,55526.76,5085100],["2023-08-11",56050.6,56125.43,54404.25,54853.26,5349300],["2023-08-14",55002.92,55601.6,54553.92,54928.09,2630600],["2023-08-15",55302.26,57173.11,54853.26,57173.11,6586500],["2023-08-16",57472.44,57547.28,56275.1,56649.27,2665600],["2023-08-17",56649.27,57173.11,56349.93,56574.44,4393700],["2023-08-18",56200.27,56574.44,52683.07,52757.91,9711700],["2023-08-21",52832.74,53655.91,51635.4,52383.74,3599300],["2023-08-22",52907.57,53206.91,50138.72,53132.08,3516600],["2023-08-23",53805.58,54628.75,53356.58,54179.75,3033200],["2023-08-24",54254.58,56499.6,54030.08,56200.27,5218900],["2023-08-25",56275.1,59867.13,56050.6,59717.46,8219400],["2023-08-28",59941.96,62710.82,59941.96,62710.82,4395200],["2023-08-29",62785.65,63159.82,61438.64,62112.15,3441000],["2023-08-30",62261.81,63683.66,62112.15,62635.98,2285300],["2023-08-31",62860.48,65479.67,62486.31,65479.67,3516800],["2023-09-05",65779.01,68173.69,64806.17,68098.86,3282300],["2023-09-06",68098.86,69371.03,66976.35,67949.19,3550300],["2023-09-07",68024.02,68996.86,66602.18,66602.18,3232100],["2023-09-08",67350.52,70269.04,66976.35,69146.53,4651000],["2023-09-11",70343.88,70343.88,67425.35,68024.02,5227600],["2023-09-12",68173.69,69221.37,67949.19,68996.86,2192600],["2023-09-13",69969.71,69969.71,67799.52,67949.19,5308800],["2023-09-14",67575.02,69445.87,67425.35,67949.19,4722700],["2023-09-15",68248.53,69071.7,67724.69,67949.19,2315400],["2023-09-18",67350.52,67949.19,66078.34,66751.85,4025600],["2023-09-19",66826.68,69820.04,66826.68,69445.87,5109900],["2023-09-20",69745.2,72963.06,69745.2,71765.72,3462600],["2023-09-21",71840.55,72588.89,70044.54,70343.88,4491400],["2023-09-22",69221.37,74534.57,68398.19,73337.23,7370000],["2023-09-25",73337.23,73861.07,68248.53,68248.53,5155900],["2023-09-26",67350.52,70119.37,67350.52,67724.69,5426000],["2023-09-27",68772.36,68847.2,64357.16,68547.86,5859900],["2023-09-28",68697.53,70343.88,67275.69,70269.04,3637200],["2023-09-29",71092.21,71466.38,69520.7,69969.71,2717700],["2023-10-02",69595.54,70718.04,69445.87,70119.37,2737300],["2023-10-03",69595.54,69745.2,67275.69,68098.86,4606800],["2023-10-04",67350.52,71466.38,66602.18,70718.04,6562700],["2023-10-05",71241.88,72588.89,69595.54,69595.54,3498100],["2023-10-06",70269.04,71690.89,68922.03,71092.21,2451600],["2023-10-09",71167.05,73711.4,71167.05,72588.89,4270800],["2023-10-10",73337.23,73337.23,71092.21,71316.72,3552200],["2023-10-11",71316.72,72588.89,70867.71,72588.89,1889800],["2023-10-12",72963.06,75582.25,72289.56,73262.4,4366800],["2023-10-13",72514.06,74459.74,72364.39,74310.07,3282300],["2023-10-16",74235.24,74684.24,72214.72,72514.06,3252100],["2023-10-17",72738.56,73262.4,67500.19,67500.19,3049600],["2023-10-18",68922.03,69221.37,64955.83,68173.69,7116600],["2023-10-19",68323.36,68473.03,66302.84,67200.85,2735000],["2023-10-20",67200.85,68098.86,64282.33,68024.02,5009000],["2023-10-23",67724.69,68024.02,64731.33,65479.67,3812800],["2023-10-24",65704.17,67799.52,65479.67,67275.69,2017800],["2023-10-25",67275.69,67724.69,66228.01,66826.68,2058600],["2023-10-26",65479.67,65779.01,62186.98,63608.82,7204100],["2023-10-27",63608.82,64432.0,60690.3,63608.82,1823200],["2023-10-30",62486.31,63833.33,60989.64,60989.64,2426300],["2023-10-31",61737.98,61812.81,58819.45,59118.79,3753217],["2023-11-01",59268.46,60091.63,57247.94,60091.63,3412400],["2023-11-02",61363.81,64282.33,60615.47,64207.49,3372800],["2023-11-03",64881.0,64881.0,63459.16,64207.49,2205500],["2023-11-06",64656.5,66602.18,64057.83,66153.18,2395600],["2023-11-07",65779.01,67126.02,64731.33,65853.84,2238600],["2023-11-08",65779.01,69595.54,65629.34,69595.54,2997800],["2023-11-09",69595.54,70867.71,69146.53,69445.87,3662100],["2023-11-10",68697.53,71316.72,68697.53,69595.54,3411000],["2023-11-13",69670.37,70568.38,68622.7,69820.04,1734600],["2023-11-14",70343.88,71241.88,69445.87,69969.71,2632400],["2023-11-15",71092.21,71092.21,70343.88,70343.88,2254400],["2023-11-16",70194.21,71990.22,69670.37,71690.89,2760400],["2023-11-17",71840.55,71840.55,69221.37,69820.04,2781700],["2023-11-20",68323.36,70493.54,68323.36,69820.04,1840100],["2023-11-21",70718.04,71092.21,69969.71,71017.38,2232100],["2023-11-22",71466.38,73262.4,71241.88,71990.22,3916500],["2023-11-23",72514.06,72588.89,69520.7,69520.7,3467700],["2023-11-24",70194.21,71466.38,68323.36,71466.38,3115600],["2023-11-27",71690.89,71765.72,70343.88,70493.54,795100],["2023-11-28",70493.54,70568.38,68922.03,70568.38,2589500],["2023-11-29",70942.55,72065.06,70942.55,71690.89,2153100],["2023-11-30",71690.89,72139.89,70718.04,70718.04,1647200],["2023-12-01",71167.05,71391.55,69745.2,71167.05,1677600],["2023-12-04",72139.89,73037.9,71616.05,72963.06,3252800],["2023-12-05",73112.73,74235.24,72588.89,72813.39,2049000],["2023-12-06",72588.89,73337.23,72364.39,73337.23,1586400],["2023-12-07",73337.23,74085.57,71167.05,72738.56,4001300],["2023-12-08",72364.39,73337.23,71990.22,73187.56,1476000],["2023-12-11",73486.9,73561.73,72364.39,73187.56,1067800],["2023-12-12",73187.56,73337.23,72514.06,72588.89,1149300],["2023-12-13",72813.39,73037.9,71765.72,71765.72,1950400],["2023-12-14",71915.39,72439.22,70792.88,71092.21,1592100],["2023-12-15",71092.21,71092.21,69820.04,69820.04,3333050],["2023-12-18",70343.88,71017.38,68996.86,70194.21,1622600],["2023-12-19",70967.27,71353.8,70039.59,71353.8,2282950],["2023-12-20",71276.5,71431.11,70503.43,70812.66,1000600],["2023-12-21",70735.35,70735.35,69653.06,70348.82,1759600],["2023-12-22",70348.82,70348.82,69498.45,69962.29,1421400],["2023-12-25",70039.59,71431.11,69730.37,70967.27,2560900],["2023-12-26",71276.5,73286.46,71199.19,72590.71,3357400],["2023-12-27",73054.54,73286.46,72436.09,72745.32,1501700],["2023-12-28",72745.32,73750.3,72281.48,72668.01,1686200],["2023-12-29",72436.09,72977.24,72436.09,72977.24,1296500],["2024-01-02",73131.85,73363.77,72126.87,72513.4,1466800],["2024-01-03",72049.56,72668.01,72049.56,72668.01,1529900],["2024-01-04",72822.62,76533.33,72822.62,74214.14,5627600],["2024-01-05",74446.06,74832.59,73363.77,73827.61,1430600],["2024-01-08",74214.14,74600.67,72668.01,72745.32,2563400],["2024-01-09",72668.01,73286.46,72049.56,72590.71,2335700],["2024-01-10",72358.79,72899.93,70735.35,71508.42,3880500],["2024-01-11",71508.42,71817.64,70812.66,71508.42,1796300],["2024-01-12",70889.97,71508.42,70503.43,70812.66,1778100],["2024-01-15",70812.66,71276.5,70735.35,70735.35,929600],["2024-01-16",70735.35,72281.48,70503.43,72281.48,1233800],["2024-01-17",71894.95,72126.87,70889.97,70967.27,1794100],["2024-01-18",70967.27,71894.95,70889.97,71276.5,1058200],["2024-01-19",71508.42,71894.95,70967.27,70967.27,1046200],["2024-01-22",70967.27,71121.88,69884.98,70735.35,1705600],["2024-01-23",70348.82,70735.35,68957.31,69266.53,3765700],["2024-01-24",69343.84,69884.98,69034.61,69034.61,1459100],["2024-01-25",68802.69,68957.31,67875.02,68029.63,3366400],["2024-01-26",67875.02,68957.31,67875.02,68725.39,1307700],["2024-01-29",68802.69,70271.51,68802.69,69498.45,1407300],["2024-01-30",69498.45,69884.98,69111.92,69884.98,976500],["2024-01-31",70116.9,70348.82,68880.0,69884.98,1603900],["2024-02-01",69730.37,70194.21,69421.14,70039.59,1059500],["2024-02-02",70426.13,70658.05,69807.68,70116.9,1228100],["2024-02-05",70271.51,70735.35,69962.29,70194.21,1002100],["2024-02-06",70194.21,73904.91,70039.59,73904.91,4805200],["2024-02-07",74214.14,75682.96,74059.53,74368.75,2752600],["2024-02-15",74755.28,75064.51,73595.69,73750.3,1707800],["2024-02-16",73750.3,74600.67,73054.54,73827.61,2550700],["2024-02-19",74291.45,76224.11,73595.69,74677.98,4079000],["2024-02-20",74600.67,76378.72,73982.22,76301.41,4599800],["2024-02-21",78079.46,79625.59,77074.48,78620.6,5469800],["2024-02-22",78620.6,79470.98,77847.54,78234.07,2842500],["2024-02-23",78465.99,79934.81,76997.17,77306.4,4435100],["2024-02-26",78079.46,82717.84,77306.4,82717.84,7509000],["2024-02-27",84650.5,86273.94,83877.44,86273.94,4160600],["2024-02-28",86351.24,86892.39,85191.65,85423.57,2783800],["2024-02-29",85500.87,88747.74,84727.81,86583.16,3079600],["2024-03-01",87356.23,89134.27,86815.08,88129.29,2998500],["2024-03-04",89288.89,89288.89,86351.24,86660.47,3928662],["2024-03-05",86196.63,89288.89,86196.63,87665.45,2884700],["2024-03-06",87201.61,87742.76,84882.42,87356.23,3678100],["2024-03-07",86892.39,93463.43,85810.1,93463.43,7346721],["2024-03-08",94313.8,95009.56,91221.55,92303.84,2382900],["2024-03-11",92535.76,94313.8,90680.4,91221.55,2792100],["2024-03-12",91221.55,93154.21,90989.63,91917.3,2137200],["2024-03-13",93154.21,98333.74,92381.14,98333.74,3804400],["2024-03-14",99647.94,101657.91,98256.43,99106.8,3447700],["2024-03-15",100034.48,100034.48,97406.06,98179.12,2585500],["2024-03-18",98565.65,98565.65,91376.16,91376.16,13628600],["2024-03-19",92690.37,94236.5,90448.48,91994.61,3329400],["2024-03-20",92690.37,95628.01,91685.39,94932.25,2937600],["2024-03-21",96246.46,96323.77,92381.14,95086.87,2792900],["2024-03-22",95086.87,96246.46,93772.66,95550.71,2967600],["2024-03-25",95086.87,95550.71,91608.08,92767.68,2849700],["2024-03-26",92767.68,93308.82,91376.16,93308.82,1830700],["2024-03-27",93308.82,93618.05,91994.61,93308.82,1696500],["2024-03-28",94236.5,96632.99,93927.27,95782.62,2773700],["2024-03-29",95782.62,96091.85,94313.8,95396.09,1970900],["2024-04-01",94700.34,95009.56,92844.98,92999.59,2752700],["2024-04-02",92690.37,94777.64,91608.08,94777.64,2443300],["2024-04-03",94854.95,98565.65,94313.8,94623.03,5149500],["2024-04-04",94623.03,95086.87,93540.74,94777.64,1709800],["2024-04-05",93540.74,94700.34,92458.45,92535.76,2240100],["2024-04-08",92613.06,93076.9,89288.89,89675.42,3268100],["2024-04-09",89675.42,90912.32,89675.42,90448.48,1164100],["2024-04-10",90912.32,91530.77,90061.95,91144.24,1622584],["2024-04-11",90448.48,93154.21,90216.56,92690.37,1522700],["2024-04-12",93154.21,93154.21,91840.0,92149.22,1073200],["2024-04-15",91840.0,94236.5,85810.1,85887.41,2989100],["2024-04-16",83490.91,88361.21,83490.91,87742.76,4577300],["2024-04-17",88361.21,88515.82,85887.41,85887.41,1552300],["2024-04-19",84263.97,86892.39,82717.84,83490.91,3122100],["2024-04-22",85037.04,85810.1,83568.21,85037.04,2055900],["2024-04-23",85655.49,85655.49,83490.91,85037.04,1668500],["2024-04-24",85346.26,89907.34,85346.26,89907.34,3229200],["2024-04-25",89907.34,89907.34,88438.52,89752.73,1539200],["2024-04-26",88515.82,93154.21,88515.82,91840.0,3764600],["2024-05-02",91840.0,93540.74,90448.48,92922.29,2359700],["2024-05-03",93540.74,94313.8,91530.77,91994.61,2244100],["2024-05-06",92767.68,95473.4,92303.84,94700.34,2663000],["2024-05-07",94854.95,97096.83,94700.34,94700.34,2723700],["2024-05-08",93540.74,95473.4,93076.9,95473.4,3332600],["2024-05-09",96632.99,101271.38,96246.46,96478.38,6905300],["2024-05-10",96632.99,97483.37,94932.25,95705.32,2904100],["2024-05-13",95705.32,95782.62,92767.68,94777.64,3378200],["2024-05-14",94700.34,96323.77,93695.35,96091.85,2531400],["2024-05-15",97096.83,98101.82,95705.32,97483.37,3249800],["2024-05-16",98179.12,99184.11,97096.83,97406.06,3287700],["2024-05-17",97406.06,98642.96,97019.53,97560.67,2188600],["2024-05-20",98797.57,98797.57,96323.77,96323.77,3418300],["2024-05-21",95937.24,98179.12,95086.87,97406.06,2530800],["2024-05-22",97947.2,98488.35,95473.4,97328.75,2836300],["2024-05-23",97019.53,99647.94,96478.38,98642.96,3351000],["2024-05-24",98565.65,101657.91,96632.99,98179.12,7236900],["2024-05-27",97483.37,98179.12,96014.54,97637.98,2671100],["2024-05-28",97792.59,98952.19,97019.53,98101.82,2316900],["2024-05-29",98256.43,100884.85,97019.53,97869.9,3962300],["2024-05-30",96787.61,97174.14,94700.34,96632.99,4169800],["2024-05-31",96632.99,98179.12,95782.62,97406.06,2222200],["2024-06-03",96710.3,97792.59,93927.27,96942.22,6368800],["2024-06-04",97406.06,97406.06,95550.71,95859.93,3110300],["2024-06-05",95859.93,96710.3,94854.95,95086.87,3244200],["2024-06-06",95550.71,95550.71,93154.21,93463.43,5438300],["2024-06-07",93308.82,95086.87,93231.51,94159.19,1947000],["2024-06-10",94159.19,94623.03,93540.74,93927.27,1531800],["2024-06-11",94159.19,95628.01,93927.27,94313.8,2775100],["2024-06-12",94313.8,95241.48,94081.88,95241.48,1767300],["2024-06-13",95396.09,95628.01,94391.11,95318.79,1950000],["2024-06-14",95318.79,95550.71,94081.88,94081.88,2935800],["2024-06-17",94081.88,94623.03,92999.59,93927.27,2212500],["2024-06-18",94004.58,100498.31,93540.74,100498.31,13590200],["2024-06-19",101657.91,102044.44,98720.27,99106.8,3762700],["2024-06-20",99184.11,102430.97,99184.11,100498.31,5006400],["2024-06-21",101039.46,103590.57,100962.15,101889.83,4319900],["2024-06-24",102044.44,102044.44,96246.46,96323.77,8899700],["2024-06-25",96246.46,97019.53,95086.87,96401.08,2915600],["2024-06-26",96632.99,96864.91,94313.8,96632.99,3667000],["2024-06-27",96014.54,96632.99,95164.17,95705.32,1688000],["2024-06-28",95859.93,96091.85,92767.68,94700.34,3955600],["2024-07-01",94313.8,94777.64,92844.98,94313.8,2813000],["2024-07-02",94313.8,95550.71,93154.21,95318.79,1192200],["2024-07-03",95396.09,97792.59,95009.56,96478.38,2961700],["2024-07-04",96864.91,97637.98,95782.62,96632.99,1750600],["2024-07-05",97251.45,97637.98,95782.62,96632.99,1976200],["2024-07-08",97792.59,99957.17,96555.69,98411.04,3986800],["2024-07-09",99106.8,100111.78,98024.51,98952.19,2412800],["2024-07-10",98952.19,100343.7,96864.91,97792.59,3313100],["2024-07-11",98179.12,98565.65,96864.91,97560.67,1841300],["2024-07-12",97019.53,97792.59,96478.38,97019.53,1505600],["2024-07-15",97406.06,98642.96,96632.99,96942.22,1704000],["2024-07-16",96942.22,97328.75,95705.32,96942.22,1672900],["2024-07-17",96942.22,97174.14,93076.9,95705.32,3787600],["2024-07-18",94854.95,95086.87,93308.82,95086.87,2525200],["2024-07-19",94777.64,95086.87,93772.66,93772.66,1380700],["2024-07-22",93772.66,93772.66,87510.84,88129.29,6234700],["2024-07-23",88129.29,89056.97,82717.84,83800.13,5575700],["2024-07-24",82331.31,86892.39,82331.31,85037.04,3113200],["2024-07-25",84805.12,85810.1,84032.05,85810.1,1170900],["2024-07-26",86119.33,88051.98,85810.1,87510.84,2595600],["2024-07-29",88129.29,88438.52,87124.31,87356.23,1096300],["2024-07-30",87356.23,87356.23,85037.04,86892.39,1722200],["2024-07-31",87278.92,87278.92,85810.1,86583.16,1343300],["2024-08-01",86273.94,86505.86,81403.63,81944.78,3156300],["2024-08-02",80321.35,83877.44,78852.52,82795.15,3245100],["2024-08-05",80398.65,82563.23,77383.7,78234.07,3326700],["2024-08-06",78852.52,81944.78,77306.4,81944.78,2451500],["2024-08-07",82640.54,82640.54,80012.12,81944.78,1543800],["2024-08-08",80939.8,81480.94,79239.06,80398.65,2029500],["2024-08-09",80939.8,82408.62,80475.96,82331.31,2029400],["2024-08-12",82331.31,85423.57,80707.88,83954.75,2477700],["2024-08-13",84032.05,85423.57,82795.15,84263.97,1537700],["2024-08-14",84727.81,85578.18,83104.38,83181.68,1478500],["2024-08-15",83413.6,83413.6,80398.65,82331.31,2666500],["2024-08-16",82485.92,86196.63,81249.02,85655.49,2974900],["2024-08-19",86042.02,86196.63,85037.04,85732.79,1222400],["2024-08-20",85732.79,86583.16,85191.65,86583.16,1864800],["2024-08-21",86583.16,87588.15,85887.41,87201.61,1666800],["2024-08-22",87201.61,87510.84,86505.86,87356.23,1254700],["2024-08-23",87278.92,87356.23,85887.41,87278.92,1288100],["2024-08-26",87201.61,87201.61,85810.1,85810.1,1281500],["2024-08-27",85655.49,85655.49,84186.67,84727.81,1795800],["2024-08-28",85191.65,85346.26,84263.97,85037.04,1307100],["2024-08-29",85114.34,86042.02,84495.89,86042.02,1141000],["2024-08-30",86042.02,88902.36,86042.02,87897.37,4097700],["2024-09-04",87742.76,90680.4,87047.0,89056.97,3725200],["2024-09-05",88283.9,89520.81,87356.23,87897.37,2015600],["2024-09-06",87433.53,88129.29,86505.86,88129.29,1859700],["2024-09-09",87974.68,87974.68,86428.55,87742.76,1644000],["2024-09-10",87433.53,87974.68,86505.86,87356.23,1419800],["2024-09-11",86737.78,87356.23,86196.63,87278.92,1084600],["2024-09-12",87356.23,88825.05,86892.39,87742.76,2014500],["2024-09-13",87820.07,88051.98,86969.7,87742.76,774800],["2024-09-16",87742.76,88747.74,86660.47,86660.47,1805500],["2024-09-17",86660.47,87974.68,86505.86,87974.68,1510600],["2024-09-18",88129.29,88747.74,87742.76,87820.07,1670900],["2024-09-19",88515.82,88747.74,87433.53,88593.13,1518000],["2024-09-20",89366.19,91144.24,88979.66,89134.27,2980400],["2024-09-23",88902.36,89056.97,88206.6,88902.36,1796900],["2024-09-24",88902.36,89288.89,88438.52,89288.89,1155300],["2024-09-25",89443.5,90139.26,89211.58,89288.89,1487300],["2024-09-26",89366.19,90061.95,88515.82,88979.66,1840100],["2024-09-27",89520.81,89907.34,88593.13,88902.36,1587900],["2024-09-30",88902.36,89366.19,88361.21,89288.89,1130100],["2024-10-01",89288.89,91840.0,89288.89,89675.42,4173700],["2024-10-02",89752.73,90061.95,88825.05,89675.42,1808600],["2024-10-03",89675.42,89752.73,88515.82,88593.13,1814700],["2024-10-04",88593.13,88670.44,87588.15,87742.76,1884300],["2024-10-07",87742.76,88283.9,87124.31,88129.29,1233000],["2024-10-08",88051.98,88206.6,87356.23,88051.98,1010100],["2024-10-09",88051.98,89211.58,87897.37,88902.36,1222300],["2024-10-10",88979.66,91453.47,88979.66,89520.81,3358900],["2024-10-11",90061.95,90139.26,88979.66,89288.89,680400],["2024-10-14",89675.42,91066.93,89288.89,89830.03,1768300],["2024-10-15",89830.03,90293.87,89056.97,89211.58,1239400],["2024-10-16",89211.58,89443.5,88051.98,89056.97,1837800],["2024-10-17",89056.97,89056.97,87974.68,88593.13,1173100],["2024-10-18",88593.13,89134.27,88129.29,88129.29,831000],["2024-10-21",88206.6,88670.44,87356.23,87356.23,1601900],["2024-10-22",87356.23,87588.15,85500.87,85887.41,3524800],["2024-10-23",86196.63,86351.24,84882.42,85810.1,1625100],["2024-10-24",86196.63,87356.23,85423.57,85423.57,1693700],["2024-10-25",85423.57,86042.02,84341.28,84341.28,1805400],["2024-10-28",84418.58,85423.57,84263.97,85423.57,1244700],["2024-10-29",85810.1,86892.39,85037.04,86737.78,1247100],["2024-10-30",86737.78,87047.0,85810.1,86119.33,1171500],["2024-10-31",85810.1,86815.08,85810.1,86815.08,701800],["2024-11-01",86505.86,86505.86,85500.87,86119.33,1133700],["2024-11-04",86042.02,86042.02,85037.04,85423.57,707000],["2024-11-05",85810.1,85810.1,85191.65,85346.26,810600],["2024-11-06",86196.63,86351.24,85346.26,86351.24,1282100],["2024-11-07",86737.78,88129.29,86273.94,86969.7,1995200],["2024-11-08",87047.0,87742.76,86505.86,86505.86,984800],["2024-11-11",86583.16,89211.58,86505.86,89056.97,3579900],["2024-11-12",89366.19,89443.5,88206.6,89366.19,1744000],["2024-11-13",89056.97,90139.26,88361.21,90139.26,2445800],["2024-11-14",90139.26,91298.85,88902.36,89907.34,1846700],["2024-11-15",89211.58,89520.81,87433.53,87510.84,2280200],["2024-11-18",87510.84,87510.84,85037.04,87356.23,4170300],["2024-11-19",87753.3,87753.3,84576.71,84576.71,2362800],["2024-11-20",84576.71,85767.93,82273.68,84259.05,3231700],["2024-11-21",84656.13,85212.03,84179.64,84973.78,755400],["2024-11-22",85291.44,85529.69,84100.22,84100.22,1067900],["2024-11-25",83941.39,84973.78,83941.39,84973.78,925000],["2024-11-26",85212.03,85529.69,84735.54,84735.54,1397700],["2024-11-27",84735.54,86165.01,84735.54,84894.37,1091400],["2024-11-28",84973.78,85688.52,84894.37,85529.69,1151700],["2024-11-29",85767.93,87753.3,85688.52,86959.15,2099600],["2024-12-02",87356.23,87912.13,86244.42,87197.4,986500],["2024-12-03",87038.57,87276.81,86482.67,87276.81,866900],["2024-12-04",87117.98,87197.4,85688.52,85688.52,1453900],["2024-12-05",85688.52,87356.23,84576.71,87356.23,1604300],["2024-12-06",87753.3,92835.85,87515.06,91485.79,6349700],["2024-12-09",91724.04,92597.6,91406.38,92121.11,1897000],["2024-12-10",92041.7,92518.19,90532.82,92279.94,1614400],["2024-12-11",92279.94,93312.33,92121.11,92518.19,2705300],["2024-12-12",92518.19,92597.6,91565.21,92438.77,1461500],["2024-12-13",91803.45,92041.7,90850.48,91247.55,1506800],["2024-12-16",91326.97,92121.11,90929.89,91724.04,854500],["2024-12-17",91724.04,92121.11,91247.55,92121.11,1360000],["2024-12-18",92518.19,92518.19,91724.04,92279.94,1213100],["2024-12-19",90771.06,93550.58,90691.65,92121.11,2755100],["2024-12-20",92121.11,92359.36,91565.21,91644.62,1669000],["2024-12-23",92121.11,93153.5,91724.04,92518.19,1887700],["2024-12-24",92597.6,94106.48,92518.19,94106.48,4344900],["2024-12-25",94503.56,94662.38,92121.11,94503.56,2125900],["2024-12-26",94503.56,94503.56,93391.75,93391.75,1387100],["2024-12-27",93391.75,93788.82,92438.77,92915.26,1688000],["2024-12-30",92518.19,92835.85,92200.53,92200.53,1114100],["2024-12-31",92279.94,93074.09,92200.53,92597.6,1267800],["2025-01-02",92597.6,93153.5,92438.77,92597.6,777800],["2025-01-03",92518.19,93153.5,91724.04,91724.04,1780200],["2025-01-06",91406.38,92121.11,89023.94,89341.6,2604800],["2025-01-07",89341.6,89976.91,89023.94,89182.77,1040800],["2025-01-08",89182.77,89897.5,89182.77,89262.18,517100],["2025-01-09",89818.08,89818.08,89103.35,89103.35,587500],["2025-01-10",89182.77,89341.6,87356.23,87356.23,1581100],["2025-01-13",87356.23,87753.3,86165.01,87753.3,1175600],["2025-01-14",87753.3,87753.3,86403.25,86482.67,685300],["2025-01-15",86641.49,87197.4,86403.25,86800.32,772900],["2025-01-16",87276.81,87912.13,86641.49,87197.4,1084700],["2025-01-17",87197.4,87356.23,86562.08,87197.4,1416470],["2025-01-20",87356.23,87832.72,87117.98,87276.81,1164500],["2025-01-21",87038.57,87515.06,86482.67,86562.08,1298905],["2025-01-22",86562.08,87594.47,86562.08,86562.08,838500],["2025-01-23",87435.64,88150.37,86800.32,88150.37,1183400],["2025-01-24",88150.37,88706.28,87515.06,88468.03,1038000],["2025-02-03",88468.03,88468.03,87276.81,87673.89,1113100],["2025-02-04",87991.55,88865.11,87673.89,88547.45,1077100],["2025-02-05",88785.69,88865.11,87753.3,88706.28,1293300],["2025-02-06",88706.28,88865.11,87832.72,88468.03,1226000],["2025-02-07",88468.03,88547.45,87515.06,88229.79,1245600],["2025-02-10",87753.3,87753.3,85450.27,85450.27,2732800],["2025-02-11",85450.27,86403.25,84417.88,86165.01,1405100],["2025-02-12",86562.08,86959.15,85370.86,86085.59,941900],["2025-02-13",85688.52,86165.01,85291.44,86165.01,995600],["2025-02-14",86403.25,86959.15,85450.27,85767.93,1254600],["2025-02-17",85767.93,86006.18,84576.71,84656.13,1738300],["2025-02-18",84894.37,85370.86,84656.13,85370.86,1160400],["2025-02-19",85767.93,85767.93,84973.78,85767.93,1118400],["2025-02-20",86006.18,89103.35,85847.35,87594.47,2532000],["2025-02-21",87673.89,88070.96,86641.49,86959.15,1189800],["2025-02-24",86879.74,86959.15,85767.93,86959.15,1278500],["2025-02-25",87197.4,87673.89,86403.25,87117.98,1145300],["2025-02-26",87356.23,88150.37,86959.15,87356.23,1179100],["2025-02-27",87356.23,88547.45,87117.98,87991.55,1743000],["2025-02-28",88150.37,89579.84,87991.55,88547.45,2520300],["2025-03-03",89341.6,91803.45,88547.45,89976.91,3354600],["2025-03-04",90135.74,90135.74,88547.45,88944.52,1487700],["2025-03-05",89262.18,89421.01,87276.81,87356.23,2388400],["2025-03-06",87753.3,88468.03,86800.32,88229.79,2095100],["2025-03-07",88865.11,88865.11,87832.72,88309.2,1415100],["2025-03-10",88309.2,88706.28,87673.89,87753.3,1634500],["2025-03-11",87117.98,87276.81,86482.67,86641.49,2038900],["2025-03-12",87197.4,87356.23,86562.08,87356.23,1274600],["2025-03-13",87594.47,87673.89,86482.67,86482.67,1669000],["2025-03-14",86482.67,86482.67,84814.96,84973.78,2622000],["2025-03-17",85291.44,85767.93,84735.54,84973.78,2568400],["2025-03-18",85370.86,85926.76,85053.2,85212.03,653496],["2025-03-19",85212.03,86244.42,84417.88,85688.52,2706400],["2025-03-20",85767.93,85767.93,83464.9,84497.3,2151400],["2025-03-21",84814.96,84814.96,82829.59,83306.08,1605200],["2025-03-24",83385.49,84814.96,82035.44,82591.34,2139200],["2025-03-25",82591.34,83306.08,82591.34,82750.17,1031600],["2025-03-26",82750.17,83703.15,82273.68,82988.42,1032600],["2025-03-27",82909.0,83703.15,82432.51,83464.9,652900],["2025-03-28",83464.9,83464.9,81400.12,81717.78,1568500],["2025-03-31",80685.39,81082.46,76873.48,79097.09,4091100],["2025-04-01",79176.51,79573.58,77111.72,77985.29,2477100],["2025-04-02",77826.46,77826.46,76396.99,77111.72,1899100],["2025-04-03",73855.72,73855.72,71790.94,71790.94,3306700],["2025-04-04",66787.81,68058.44,66787.81,67105.47,6889200],["2025-04-08",62817.07,66708.39,62420.0,62420.0,2591100],["2025-04-09",58052.18,61943.51,58052.18,58052.18,6409900],["2025-04-10",62102.34,62102.34,62102.34,62102.34,154200],["2025-04-11",66390.73,66390.73,63611.22,66390.73,3043300],["2025-04-14",70996.79,70996.79,69090.83,70996.79,3859300],["2025-04-15",71473.28,72902.74,69170.25,71076.2,3516200],["2025-04-16",70282.06,70917.37,69249.66,69567.32,2567400],["2025-04-17",67979.03,69329.08,67979.03,69249.66,1118500],["2025-04-18",70043.81,70361.47,68932.0,70282.06,1871800],["2025-04-21",70361.47,70520.3,68773.18,69170.25,879100],["2025-04-22",69567.32,71393.86,64723.02,70043.81,3379000],["2025-04-23",70837.96,73458.65,70520.3,72108.59,2052900],["2025-04-24",72664.5,73458.65,71949.77,72743.91,1130100],["2025-04-25",72982.16,73061.57,71235.03,72426.25,1177400],["2025-04-28",71949.77,72664.5,71393.86,72664.5,770400],["2025-04-29",72426.25,73776.3,72029.18,72267.42,981100],["2025-05-05",73458.65,74649.87,72108.59,74491.04,1786300],["2025-05-06",75046.94,75205.77,73855.72,74093.96,958700],["2025-05-07",74093.96,74649.87,72902.74,73140.99,1201400],["2025-05-08",73061.57,73696.89,72426.25,73220.4,1383700],["2025-05-09",73776.3,73776.3,72664.5,72823.33,893400],["2025-05-12",73379.23,73379.23,72426.25,72902.74,1237400],["2025-05-13",72982.16,73855.72,72426.25,72743.91,3827300],["2025-05-14",72585.08,74649.87,72585.08,74491.04,3424100],["2025-05-15",74967.53,75046.94,73538.06,74252.79,1493800],["2025-05-16",74252.79,74252.79,72743.91,72982.16,1683500],["2025-05-19",72346.84,72346.84,70996.79,71076.2,2718600],["2025-05-20",71076.2,71473.28,70440.89,71393.86,1795700],["2025-05-21",71473.28,71632.11,70440.89,70520.3,1358600],["2025-05-22",70599.71,70679.13,69964.4,70520.3,1571700],["2025-05-23",70202.64,70520.3,69726.15,69726.15,1301700],["2025-05-26",69487.91,71473.28,69329.08,71473.28,1657200],["2025-05-27",71790.94,73458.65,71235.03,72902.74,1857500],["2025-05-28",73855.72,73855.72,71711.52,72029.18,1448900],["2025-05-29",72029.18,72505.67,71076.2,71076.2,1164900],["2025-05-30",71473.28,71473.28,69884.98,71393.86,1722400],["2025-06-02",70679.13,70917.37,69884.98,70758.54,658800],["2025-06-03",71393.86,72267.42,70758.54,71870.35,1425300],["2025-06-04",72346.84,72982.16,71473.28,71552.69,1169700],["2025-06-05",71632.11,72823.33,71235.03,71949.77,1627100],["2025-06-06",71949.77,71949.77,70758.54,71314.45,1145400],["2025-06-09",71314.45,71314.45,69964.4,69964.4,1104900],["2025-06-10",70043.81,73220.4,70043.81,72505.67,2822800],["2025-06-11",72505.67,75841.09,72108.59,73617.48,3655400],["2025-06-12",73696.89,74252.79,73379.23,73776.3,1822300],["2025-06-13",72982.16,75444.01,72267.42,73617.48,3273500],["2025-06-16",73935.13,77826.46,73935.13,77826.46,4957100],["2025-06-17",78541.19,78620.6,76794.07,78382.36,2585000],["2025-06-18",78302.95,78620.6,76794.07,77349.97,2242300],["2025-06-19",77429.38,78461.78,76476.41,77349.97,1731600],["2025-06-20",77191.14,77191.14,76238.16,76873.48,1813200],["2025-06-23",76238.16,77349.97,75444.01,76555.82,1362500],["2025-06-24",77032.31,77111.72,76238.16,76635.24,2237200],["2025-06-25",76952.89,77826.46,76476.41,77191.14,3009400],["2025-06-26",77270.55,77667.63,76635.24,76794.07,1020000],["2025-06-27",76714.65,79017.68,76476.41,78541.19,4211700],["2025-06-30",79891.24,81400.12,79732.41,80764.8,2959100],["2025-07-01",81161.88,81161.88,79017.68,80129.48,2442400],["2025-07-02",80129.48,81003.05,79176.51,80844.22,1922800],["2025-07-03",79891.24,82750.17,79811.83,81797.19,4073600],["2025-07-04",81717.78,82114.85,80764.8,81003.05,1406100],["2025-07-07",81479.54,81558.95,79811.83,81161.88,2643500],["2025-07-08",81161.88,81479.54,80288.31,81479.54,1911400],["2025-07-09",81876.61,83067.83,81082.46,81082.46,2204400],["2025-07-10",80685.39,81003.05,80208.9,80605.97,2304100],["2025-07-11",81003.05,82670.76,80685.39,82353.1,6023300],["2025-07-14",82750.17,82750.17,80764.8,82511.93,1851200],["2025-07-15",82591.34,83623.73,81320.71,81320.71,4310100],["2025-07-16",81400.12,81638.37,80605.97,81003.05,1397500],["2025-07-17",83385.49,84338.47,81638.37,81876.61,3015800],["2025-07-18",81797.19,82432.51,81241.29,81479.54,2094600],["2025-07-21",81479.54,82194.27,81082.46,81082.46,2637200],["2025-07-22",80844.22,81638.37,80764.8,81241.29,2402900],["2025-07-23",82829.59,84179.64,81717.78,83941.39,6966200],["2025-07-24",84338.47,84576.71,82829.59,83544.32,2425800],["2025-07-25",83861.98,83861.98,82670.76,83544.32,2875100],["2025-07-28",83782.56,84973.78,82829.59,83782.56,3641900],["2025-07-29",83782.56,85450.27,80605.97,80605.97,5271900],["2025-07-30",80605.97,82511.93,80208.9,82511.93,2808600],["2025-07-31",82988.42,82988.42,80605.97,81717.78,2524300],["2025-08-01",81241.29,81797.19,80685.39,80685.39,2016000],["2025-08-04",80764.8,81956.02,80685.39,81956.02,2444300],["2025-08-05",81956.02,83703.15,80685.39,82194.27,5978800],["2025-08-06",81876.61,84656.13,81797.19,84417.88,5232700],["2025-08-07",85291.44,86006.18,83861.98,84417.88,3037000],["2025-08-08",85212.03,86165.01,83782.56,85370.86,4327200],["2025-08-11",84973.78,85450.27,84338.47,84417.88,2972800],["2025-08-12",84894.37,88070.96,84417.88,85688.52,4826400],["2025-08-13",85688.52,85688.52,83464.9,84576.71,3392300],["2025-08-14",84735.54,84735.54,83067.83,84100.22,3339800],["2025-08-15",84338.47,84735.54,81876.61,82273.68,3608500],["2025-08-18",82273.68,83464.9,81400.12,82114.85,2505000],["2025-08-19",82114.85,82273.68,80923.63,81161.88,2935800],["2025-08-20",81161.88,81241.29,77826.46,78620.6,4721200],["2025-08-21",78064.7,78858.85,75761.67,76794.07,5248900],["2025-08-22",76794.07,78858.85,75523.43,78461.78,3366500],["2025-08-25",78938.26,78938.26,76794.07,77032.31,1779600],["2025-08-26",76317.58,78620.6,76317.58,78620.6,1534800],["2025-08-27",78223.53,79970.66,77111.72,78382.36,3045100],["2025-08-28",79494.17,80208.9,78620.6,79176.51,1577600],["2025-08-29",79573.58,79573.58,77985.29,77985.29,2087800],["2025-09-03",78064.7,78620.6,77270.55,77508.8,1944200],["2025-09-04",77508.8,79017.68,77349.97,78858.85,2347600],["2025-09-05",79414.75,80526.56,77747.04,77747.04,2766100],["2025-09-08",77588.21,78302.95,76158.75,76396.99,2292200],["2025-09-09",76476.41,76635.24,75682.26,75920.5,1424900],["2025-09-10",76238.16,76555.82,75920.5,76158.75,783800],["2025-09-11",76238.16,77032.31,74649.87,77032.31,1712000],["2025-09-12",77032.31,77985.29,76238.16,77429.38,1971700],["2025-09-15",78064.7,79255.92,77508.8,79017.68,2428000],["2025-09-16",79335.34,80526.56,79017.68,79414.75,3268200],["2025-09-17",79414.75,81797.19,79176.51,79255.92,4179900],["2025-09-18",79573.58,79653.0,77985.29,78461.78,1542600],["2025-09-19",78620.6,79255.92,76794.07,76794.07,2008300],["2025-09-22",76952.89,77349.97,75682.26,76238.16,2287800],["2025-09-23",76317.58,76794.07,75841.09,76238.16,981400],["2025-09-24",76317.58,77032.31,75444.01,77032.31,911600],["2025-09-25",76714.65,76952.89,76238.16,76635.24,999200],["2025-09-26",76635.24,76635.24,75761.67,75761.67,957700],["2025-09-29",75523.43,75602.84,74649.87,74649.87,1605100],["2025-09-30",74649.87,74649.87,72426.25,72902.74,1809800],["2025-10-01",72902.74,73855.72,72902.74,73220.4,808500],["2025-10-02",73220.4,73776.3,72902.74,72902.74,717200],["2025-10-03",72902.74,73458.65,72585.08,72664.5,1141700],["2025-10-06",74252.79,74252.79,73140.99,73696.89,1203700],["2025-10-07",73696.89,74093.96,73617.48,73855.72,778200],["2025-10-08",74332.21,75046.94,73140.99,74967.53,1764400],["2025-10-09",74967.53,75046.94,73935.13,74252.79,942900],["2025-10-10",74808.7,74967.53,74252.79,74888.11,1439300],["2025-10-13",73855.72,76555.82,73855.72,76158.75,2236100],["2025-10-14",76952.89,77588.21,76238.16,76396.99,2276000],["2025-10-15",77032.31,77111.72,75126.36,75444.01,1184800],["2025-10-16",75444.01,75602.84,74649.87,75444.01,1411000],["2025-10-17",75841.09,75841.09,74014.55,74014.55,1038300],["2025-10-20",73538.06,74888.11,69090.83,69090.83,2420600],["2025-10-21",70679.13,72346.84,69805.57,70837.96,2272200],["2025-10-22",70837.96,74649.87,70837.96,72267.42,2385600],["2025-10-23",72743.91,73220.4,71473.28,72267.42,1263100],["2025-10-24",72267.42,73696.89,71949.77,73379.23,1811000],["2025-10-27",73855.72,75046.94,73458.65,73776.3,1467700],["2025-10-28",73458.65,75523.43,73458.65,74649.87,1606900],["2025-10-29",74649.87,75444.01,74093.96,74967.53,1210800],["2025-10-30",75046.94,75682.26,74014.55,74332.21,1742100],["2025-10-31",74411.62,76952.89,74332.21,76238.16,3377200],["2025-11-03",76714.65,77349.97,75841.09,75841.09,2224300],["2025-11-04",75523.43,75682.26,72267.42,75126.36,2804600],["2025-11-05",74252.79,75444.01,74173.38,75444.01,1011500],["2025-11-06",75444.01,76635.24,74888.11,75444.01,1047600],["2025-11-07",74967.53,75444.01,73617.48,73935.13,1254600],["2025-11-10",74491.04,74570.45,72664.5,72664.5,1462900],["2025-11-11",72743.91,73696.89,72267.42,72902.74,1724100],["2025-11-12",73061.57,74411.62,72902.74,74252.79,1365600],["2025-11-13",74888.11,79414.75,74808.7,79414.75,8778300],["2025-11-14",79732.41,81797.19,77826.46,78938.26,4411100],["2025-11-17",78938.26,80605.97,77826.46,78620.6,3026100],["2025-11-18",78779.43,78779.43,77429.38,78461.78,3418500],["2025-11-19",78461.78,79573.58,76555.82,76714.65,4650300],["2025-11-20",77270.55,77429.38,76238.16,77191.14,2427100],["2025-11-21",76555.82,76873.48,75523.43,76873.48,1841800],["2025-11-24",76873.48,77349.97,76079.33,76238.16,1206900],["2025-11-25",76079.33,76635.24,74411.62,74649.87,2646700],["2025-11-26",74649.87,76079.33,74491.04,76079.33,1553600],["2025-11-27",76158.75,76238.16,75285.19,75444.01,882300],["2025-11-28",75444.01,75920.5,74808.7,74888.11,984400],["2025-12-01",75285.19,75920.5,74729.28,75444.01,939900],["2025-12-02",75444.01,76873.48,74808.7,76873.48,2029100],["2025-12-03",77270.55,77985.29,76476.41,77032.31,1732100],["2025-12-04",76952.89,77826.46,76635.24,77032.31,1792300],["2025-12-05",77270.55,77747.04,75444.01,75444.01,1466500],["2025-12-08",75444.01,75841.09,74491.04,74649.87,1522000],["2025-12-09",75364.6,75682.26,74411.62,75364.6,2674300],["2025-12-10",75841.09,76158.75,75444.01,75444.01,1375700],["2025-12-11",76158.75,76158.75,74967.53,75126.36,822500],["2025-12-12",75205.77,75205.77,72982.16,73061.57,2980900],["2025-12-15",73140.99,73855.72,73140.99,73855.72,901600],["2025-12-16",70679.13,73061.57,68693.76,68693.76,18556100],["2025-12-17",63928.88,63928.88,63928.88,63928.88,3913900],["2025-12-18",59481.65,59481.65,59481.65,59481.65,1021600],["2025-12-19",55352.08,63531.8,55352.08,55749.16,36758100],["2025-12-22",55590.33,59402.23,55510.91,59243.41,6028300],["2025-12-23",60037.55,62340.58,56384.47,56860.96,13369900],["2025-12-24",57192.51,57192.51,53462.57,53877.01,9752200],["2025-12-25",52633.69,55534.76,52633.69,53545.45,5702000],["2025-12-26",53048.13,53048.13,49815.51,50478.61,10119000],["2025-12-29",49732.62,52633.69,48240.64,50561.5,6523700],["2025-12-30",51556.15,54042.78,51058.82,54042.78,7221500],["2025-12-31",55534.76,57026.74,54788.77,56778.07,11241700],["2026-01-05",56860.96,56943.85,53877.01,54291.44,6484800],["2026-01-06",54042.78,54954.55,51970.59,52219.25,5474100],["2026-01-07",52385.03,54291.44,52385.03,53131.02,3207000],["2026-01-08",53877.01,53877.01,51970.59,52053.48,5273400],["2026-01-09",52136.36,52882.35,51887.7,51970.59,4030000],["2026-01-12",52965.24,53296.79,51887.7,52799.47,4044400],["2026-01-13",53048.13,53296.79,52136.36,52302.14,4373300],["2026-01-14",52302.14,53711.23,52136.36,52965.24,4895300],["2026-01-15",53296.79,56280.75,52882.35,55783.42,7437600],["2026-01-16",56363.64,56446.52,54705.88,54705.88,4181100],["2026-01-19",54705.88,55368.98,53959.89,53959.89,3548700],["2026-01-20",54125.67,54705.88,53296.79,53462.57,3066564],["2026-01-21",53296.79,57192.51,53048.13,57192.51,10949300],["2026-01-22",59181.82,61171.12,58187.17,61171.12,9095300],["2026-01-23",62994.65,64569.52,59264.71,61254.01,8751600],["2026-01-26",61171.12,61171.12,57026.74,57026.74,7179700],["2026-01-27",55534.76,57026.74,54788.77,55949.2,5018700],["2026-01-28",56114.97,57524.06,55534.76,56446.52,3006800],["2026-01-29",56695.19,56860.96,54788.77,56197.86,2642600],["2026-01-30",57192.51,58850.27,56529.41,56860.96,3461500],["2026-02-02",57192.51,57358.29,55203.21,55783.42,3457600],["2026-02-03",55783.42,56695.19,55783.42,56280.75,2877600],["2026-02-04",56363.64,58187.17,56114.97,56943.85,3317400],["2026-02-05",57192.51,57441.18,55949.2,56114.97,1872500],["2026-02-06",55534.76,55700.53,54042.78,54125.67,5114800],["2026-02-09",54540.11,55866.31,54457.22,55700.53,2547078],["2026-02-10",55783.42,57109.63,55534.76,56363.64,3059800],["2026-02-11",56363.64,56943.85,56363.64,56778.07,2003400],["2026-02-12",56446.52,56943.85,56032.09,56197.86,1532100],["2026-02-13",56280.75,57026.74,55783.42,56695.19,4308000],["2026-02-23",57275.4,60093.58,57026.74,58187.17,4067100],["2026-02-24",58021.39,62248.66,58021.39,62248.66,10887500],["2026-02-25",63491.98,63740.64,60922.46,62994.65,7127000],["2026-02-26",62994.65,62994.65,60922.46,61005.35,3485600],["2026-02-27",60756.68,61751.34,59679.14,61171.12,4426300],["2026-03-02",60508.02,63657.75,59596.26,62414.44,9213900],["2026-03-03",63740.64,63740.64,61005.35,61171.12,4302800],["2026-03-04",60922.46,61254.01,58104.28,58767.38,6291300],["2026-03-05",59927.81,60590.91,58850.27,58850.27,2764200],["2026-03-06",58933.16,62663.1,58933.16,60590.91,5742700],["2026-03-09",62994.65,63989.3,58021.39,58850.27,10584900],["2026-03-10",62000.0,62911.76,60673.8,62911.76,10779700],["2026-03-11",64155.08,66061.5,62994.65,64403.74,6463800],["2026-03-12",63823.53,67967.91,63160.43,67056.15,9898700],["2026-03-13",66641.71,67719.25,63409.09,64155.08,8635900],["2026-03-16",63409.09,64403.74,59844.92,61254.01,9659900],["2026-03-17",61917.11,62580.21,57026.74,57026.74,7724600],["2026-03-18",53048.13,53048.13,53048.13,53048.13,723800],["2026-03-19",49401.07,49401.07,49401.07,49401.07,1541100],["2026-03-20",46002.67,48074.87,46002.67,46002.67,35076300],["2026-03-23",45008.02,47660.43,42852.94,42852.94,7143900],["2026-03-24",43930.48,44344.92,42852.94,43516.04,7065700],["2026-03-25",43516.04,46168.45,43516.04,45339.57,4337800],["2026-03-26",45588.24,45588.24,42852.94,43350.27,5037800],["2026-03-27",43681.82,43681.82,42770.05,42935.83,6149900],["2026-03-30",42189.84,42272.73,39993.32,40697.86,6921600],["2026-03-31",41029.41,42687.17,41029.41,41609.63,2507200],["2026-04-01",41941.18,42604.28,41609.63,41858.29,2855400],["2026-04-02",41775.4,44759.36,41112.3,44759.36,4483300],["2026-04-03",47163.1,47577.54,45588.24,46831.55,8384200],["2026-04-06",46665.78,46665.78,43930.48,43930.48,3471700],["2026-04-07",44179.14,44925.13,43516.04,44925.13,1791100],["2026-04-08",45588.24,46665.78,45422.46,46168.45,3396100],["2026-04-09",46168.45,46251.34,43847.59,44013.37,7112700],["2026-04-10",43516.04,45505.35,42852.94,44759.36,3815900],["2026-04-13",44013.37,45919.79,44013.37,45008.02,2204800],["2026-04-14",45256.68,47494.65,44759.36,46665.78,4663600],["2026-04-15",46748.66,46997.33,45256.68,45256.68,2341800],["2026-04-16",45256.68,45588.24,44759.36,45505.35,1805900],["2026-04-17",45588.24,46334.22,44925.13,45173.8,2642000],["2026-04-20",44593.58,45173.8,43516.04,44013.37,3622200],["2026-04-21",44013.37,45090.91,43516.04,44179.14,1959400],["2026-04-22",44427.81,46831.55,44427.81,45422.46,4246300],["2026-04-23",45422.46,45422.46,44013.37,44344.92,2156500],["2026-04-24",44427.81,44427.81,43598.93,44179.14,1934500],["2026-04-28",44179.14,44344.92,43267.38,43350.27,2272300],["2026-04-29",43516.04,44759.36,43516.04,44427.81,1358600],["2026-05-04",44510.7,45422.46,44179.14,44262.03,1030600],["2026-05-05",44013.37,44179.14,43598.93,43930.48,1564200],["2026-05-06",44096.26,46582.89,43764.71,46251.34,5966700],["2026-05-07",45422.46,46251.34,44676.47,44676.47,3649000],["2026-05-08",44013.37,45008.02,43267.38,43267.38,4882900],["2026-05-11",43681.82,43681.82,40241.98,40283.42,8962300],["2026-05-12",40283.42,41609.63,39122.99,39703.21,5487500],["2026-05-13",40739.3,41360.96,40200.53,41029.41,2027600],["2026-05-14",41443.85,42521.39,41153.74,42106.95,2002200],["2026-05-15",42355.61,42687.17,41443.85,42687.17,1616300],["2026-05-18",42272.73,43018.72,41941.18,42770.05,1573600],["2026-05-19",42770.05,42935.83,41278.07,41360.96,2749000],["2026-05-20",41692.51,41941.18,38957.22,40449.2,5140400],["2026-05-21",40490.64,40656.42,39620.32,39786.1,1717200],["2026-05-22",39827.54,41029.41,39827.54,40200.53,1456500],["2026-05-25",40283.42,40780.75,39910.43,40200.53,1333200],["2026-05-26",40200.53,40283.42,39703.21,39703.21,967400],["2026-05-27",39371.66,39744.65,39371.66,39578.88,997100],["2026-05-28",39786.1,39786.1,39454.55,39454.55,1427700],["2026-05-29",39454.55,39454.55,38542.78,38542.78,1951300],["2026-06-01",38086.9,38086.9,37175.13,37175.13,1978600],["2026-06-02",37382.35,38625.67,37382.35,37879.68,648900],["2026-06-03",37589.57,38128.34,37589.57,37962.57,486400],["2026-06-04",38045.45,38045.45,37631.02,37631.02,374800],["2026-06-05",37631.02,38004.01,37631.02,38004.01,373600],["2026-06-08",37879.68,37879.68,37299.47,37465.24,596400],["2026-06-09",37299.47,37382.35,37175.13,37216.58,482000],["2026-06-10",37175.13,37216.58,37175.13,37175.13,461300],["2026-06-11",37258.02,37423.8,37258.02,37423.8,466600],["2026-06-12",37423.8,38128.34,37423.8,37921.12,594100],["2026-06-15",38004.01,39661.76,38004.01,39661.76,1298400],["2026-06-16",40614.97,40614.97,39786.1,40034.76,664300],["2026-06-17",39951.87,39951.87,39578.88,39661.76,411300],["2026-06-18",39620.32,39620.32,39371.66,39620.32,463000],["2026-06-19",39578.88,40117.65,39413.1,40117.65,499300],["2026-06-22",42189.84,42687.17,40905.08,42687.17,2491500],["2026-06-23",43350.27,43847.59,41858.29,41858.29,1515700],["2026-06-24",41692.51,42272.73,41526.74,41775.4,452700],["2026-06-25",41526.74,41526.74,40283.42,40407.75,1042200],["2026-06-26",40200.53,40200.53,39330.21,39578.88,931500],["2026-06-29",39371.66,40532.09,39371.66,40449.2,421600],["2026-06-30",40614.97,40614.97,39620.32,39620.32,612800],["2026-07-01",39620.32,39993.32,39620.32,39703.21,614900],["2026-07-02",39703.21,40407.75,39703.21,40034.76,545900],["2026-07-03",39495.99,39786.1,39495.99,39537.43,467900],["2026-07-06",39413.1,39537.43,38252.67,38335.56,669300],["2026-07-07",38377.01,38377.01,37713.9,38004.01,796200],["2026-07-08",38004.01,38584.22,38004.01,38584.22,286700],["2026-07-09",37962.57,39040.11,37962.57,38708.56,277300],["2026-07-10",38708.56,38874.33,38294.12,38294.12,218800],["2026-07-13",38294.12,38294.12,37548.13,37548.13,451100],["2026-07-14",37589.57,37796.79,37465.24,37631.02,348100],["2026-07-15",37631.02,37713.9,37175.13,37175.13,417000],["2026-07-16",37175.13,37258.02,36470.59,37133.69,584500],["2026-07-17",37258.02,37258.02,36594.92,37133.69,173400],["2026-07-20",37009.36,37009.36,35641.71,35641.71,762200],["2026-07-21",35641.71,36097.59,35641.71,35641.71,550200],["2026-07-22",35558.82,35558.82,33569.52,33569.52,1267800],["2026-07-23",33942.51,33942.51,31248.66,31455.88,3864000],["2026-07-24",30917.11,31082.89,29881.02,30544.12,1507400],["2026-07-27",30544.12,30544.12,29756.68,29839.57,820700],["2026-07-28",29756.68,30875.67,29715.24,30461.23,957900],["2026-07-29",30627.01,31372.99,30627.01,31372.99,653400],["2026-07-30",31870.32,32367.65,31828.88,32367.65,764800],["2026-07-31",32782.09,32864.97,32326.2,32409.09,735500],["2026-08-03",32491.98,33072.19,32491.98,32657.75,593500],["2026-08-04",32906.42,32989.3,32740.64,32823.53,336800],["2026-08-05",32864.97,33610.96,32864.97,33610.96,709700],["2026-08-06",33693.85,35931.82,33693.85,35931.82,575200],["2026-08-07",37962.57,37962.57,36512.03,36636.36,802700],["2026-08-10",37299.47,37299.47,36056.15,36139.04,436400],["2026-08-11",36180.48,36677.81,36180.48,36553.48,394100],["2026-08-12",36802.14,36802.14,36304.81,36304.81,242100],["2026-08-13",36470.59,36802.14,36387.7,36387.7,429100],["2026-08-14",36470.59,36553.48,35807.49,35807.49,454100],["2026-08-17",35641.71,35641.71,33735.29,34149.73,658900],["2026-08-18",34232.62,34978.61,34232.62,34647.06,324700],["2026-08-19",34647.06,34729.95,34149.73,34191.18,180700],["2026-08-20",34315.51,34564.17,34191.18,34315.51,238600],["2026-08-21",34481.28,35973.26,34481.28,35683.16,451600],["2026-08-24",36885.03,37009.36,36139.04,36387.7,482400],["2026-08-25",36802.14,37258.02,36387.7,37258.02,882600],["2026-08-26",37713.9,37713.9,36636.36,36802.14,600600],["2026-08-27",37299.47,37299.47,35766.04,35807.49,643200],["2026-08-28",35724.6,35724.6,35475.94,35641.71,1417800],["2026-09-03",35641.71,37299.47,35102.94,37216.58,998700],["2026-09-04",38542.78,39703.21,38542.78,39040.11,2136400],["2026-09-07",39495.99,39744.65,38957.22,38957.22,1631300],["2026-09-08",38957.22,38957.22,37796.79,37838.24,947700],["2026-09-09",38377.01,38791.44,38377.01,38625.67,664300],["2026-09-10",38708.56,38957.22,38501.34,38957.22,528900],["2026-09-11",39330.21,39330.21,38750.0,38750.0,1158600],["2026-09-14",38600.0,38600.0,37000.0,37400.0,811700],["2026-09-15",37200.0,37200.0,36000.0,36050.0,1227700],["2026-09-16",36100.0,36200.0,34850.0,35000.0,912600],["2026-09-17",34800.0,36350.0,34800.0,35300.0,957500],["2026-09-18",35500.0,36000.0,35500.0,35950.0,861300],["2026-09-21",36350.0,36350.0,35350.0,35350.0,579700],["2026-09-22",35350.0,35800.0,35350.0,35800.0,550500],["2026-09-23",35800.0,35800.0,35350.0,35450.0,427700],["2026-09-24",35450.0,35450.0,35200.0,35300.0,402800],["2026-09-25",35650.0,35950.0,35250.0,35950.0,529000],["2026-09-28",36650.0,36850.0,36200.0,36550.0,1157900],["2026-09-29",36600.0,36600.0,36150.0,36400.0,427400],["2026-09-30",36500.0,36500.0,36000.0,36000.0,480600],["2026-10-01",35900.0,35900.0,35400.0,35400.0,618500],["2026-10-02",35350.0,35950.0,35250.0,35500.0,489600]]}