{"sym":"DGW","index":false,"bars":[["2015-08-03",5995.72,5995.72,5512.2,5560.55,313220],["2015-08-04",5560.55,5608.9,5173.73,5173.73,109220],["2015-08-05",5173.73,5318.79,5125.38,5318.79,19420],["2015-08-06",5173.73,5173.73,4980.32,4980.32,23650],["2015-08-07",4632.18,4980.32,4632.18,4632.18,23890],["2015-08-10",4632.18,4931.97,4632.18,4931.97,11530],["2015-08-11",4980.32,5173.73,4690.2,4690.2,22830],["2015-08-12",4699.87,4786.91,4545.15,4641.85,25000],["2015-08-13",4641.85,4738.56,4438.77,4728.89,14720],["2015-08-14",4593.5,4728.89,4574.16,4719.21,3570],["2015-08-17",4506.46,4699.87,4506.46,4680.53,49820],["2015-08-18",4632.18,4661.19,4603.17,4641.85,47070],["2015-08-19",4641.85,4728.89,4632.18,4680.53,25460],["2015-08-20",4699.87,4738.56,4564.49,4738.56,102480],["2015-08-21",4738.56,4825.59,4661.19,4806.25,104370],["2015-08-24",4709.54,4709.54,4622.51,4709.54,48760],["2015-08-25",4757.9,4757.9,4448.44,4603.17,130340],["2015-08-26",4670.86,4670.86,4448.44,4612.84,160380],["2015-08-27",4612.84,4632.18,4525.8,4525.8,20510],["2015-08-28",4632.18,4632.18,4477.45,4487.12,49470],["2015-08-31",4554.82,4554.82,4448.44,4496.79,63050],["2015-09-01",4545.15,4564.49,4467.78,4496.79,64670],["2015-09-03",4516.13,4516.13,4409.76,4477.45,105250],["2015-09-04",4506.46,4506.46,4409.76,4409.76,16340],["2015-09-07",4419.43,4419.43,4351.73,4409.76,82270],["2015-09-08",4380.75,4400.09,4351.73,4380.75,57180],["2015-09-09",4400.09,4400.09,4342.06,4342.06,59660],["2015-09-10",4351.73,4351.73,4332.39,4342.06,186670],["2015-09-11",4342.06,4351.73,4332.39,4342.06,17410],["2015-09-14",4342.06,4438.77,4332.39,4342.06,69820],["2015-09-15",4342.06,4342.06,4158.32,4332.39,12800],["2015-09-16",4293.71,4342.06,4284.04,4303.38,71540],["2015-09-17",4303.38,4477.45,4303.38,4438.77,43750],["2015-09-18",4438.77,4545.15,4438.77,4477.45,44790],["2015-09-21",4448.44,4516.13,4419.43,4467.78,41170],["2015-09-22",4467.78,4525.8,4448.44,4525.8,78730],["2015-09-23",4525.8,4525.8,4487.12,4496.79,6260],["2015-09-24",4525.8,4525.8,4342.06,4477.45,47390],["2015-09-25",4477.45,4477.45,4448.44,4467.78,30020],["2015-09-28",4458.11,4458.11,4438.77,4448.44,50280],["2015-09-29",4448.44,4448.44,4371.08,4448.44,47480],["2015-09-30",4525.8,4525.8,4448.44,4516.13,25130],["2015-10-01",4525.8,4593.5,4506.46,4554.82,34670],["2015-10-02",4593.5,4835.26,4593.5,4796.58,168090],["2015-10-05",4796.58,4980.32,4786.91,4883.61,77660],["2015-10-06",4883.61,5077.02,4835.26,4883.61,102720],["2015-10-07",4835.26,4980.32,4757.9,4777.24,49580],["2015-10-08",4825.59,4883.61,4806.25,4835.26,92140],["2015-10-09",4938.87,5131.3,4874.73,4977.36,80930],["2015-10-12",5118.47,5118.47,4720.79,4720.79,89850],["2015-10-13",4707.97,4938.87,4656.65,4938.87,100500],["2015-10-14",4990.19,4990.19,4874.73,4913.22,84390],["2015-10-15",4720.79,4938.87,4618.17,4733.62,61910],["2015-10-16",4515.54,4810.59,4515.54,4733.62,94770],["2015-10-19",4733.62,4733.62,4489.89,4605.34,75400],["2015-10-20",4489.89,4669.48,4489.89,4643.82,78030],["2015-10-21",4579.68,4579.68,4361.6,4541.2,41820],["2015-10-22",4541.2,4541.2,4361.6,4400.09,80090],["2015-10-23",4400.09,4400.09,4117.87,4400.09,112570],["2015-10-26",4400.09,4656.65,4400.09,4605.34,107010],["2015-10-27",4618.17,4643.82,4528.37,4643.82,86810],["2015-10-28",4618.17,4643.82,4425.74,4643.82,75340],["2015-10-29",4669.48,4772.11,4643.82,4772.11,43620],["2015-10-30",4861.9,5092.81,4823.42,4926.05,103510],["2015-11-02",5003.01,5003.01,4810.59,4810.59,31060],["2015-11-03",4836.25,4926.05,4746.45,4913.22,102100],["2015-11-04",4874.73,4874.73,4772.11,4810.59,57600],["2015-11-05",4784.93,4797.76,4682.31,4784.93,24620],["2015-11-06",4682.31,4784.93,4682.31,4784.93,4510],["2015-11-09",4810.59,4810.59,4669.48,4784.93,12130],["2015-11-10",4797.76,4797.76,4669.48,4772.11,8620],["2015-11-11",4682.31,4682.31,4489.89,4489.89,24670],["2015-11-12",4618.17,4669.48,4489.89,4605.34,39100],["2015-11-13",4554.03,4592.51,4489.89,4592.51,55140],["2015-11-16",4605.34,4605.34,4579.68,4592.51,20400],["2015-11-17",4489.89,4566.85,4425.74,4489.89,62420],["2015-11-18",4579.68,4579.68,4489.89,4554.03,83390],["2015-11-19",4489.89,4489.89,4425.74,4425.74,60970],["2015-11-20",4425.74,4425.74,4233.32,4233.32,59710],["2015-11-23",4348.77,4348.77,4233.32,4284.63,53810],["2015-11-24",4477.06,4477.06,4182.01,4271.8,16280],["2015-11-25",4271.8,4297.46,4117.87,4169.18,8900],["2015-11-26",4258.98,4258.98,3976.76,4207.66,7030],["2015-11-27",4182.01,4233.32,4040.9,4182.01,29260],["2015-11-30",4130.69,4361.6,4130.69,4348.77,71600],["2015-12-01",4297.46,4297.46,4258.98,4258.98,4980],["2015-12-02",4233.32,4246.15,4207.66,4220.49,32520],["2015-12-03",4182.01,4182.01,4169.18,4169.18,40900],["2015-12-04",4143.52,4156.35,4143.52,4156.35,5300],["2015-12-07",4348.77,4400.09,4271.8,4271.8,5890],["2015-12-08",4271.8,4271.8,4233.32,4258.98,170],["2015-12-09",4258.98,4297.46,4207.66,4233.32,60510],["2015-12-10",4361.6,4361.6,4182.01,4194.84,95800],["2015-12-11",4182.01,4233.32,4105.04,4194.84,79560],["2015-12-14",4169.18,4169.18,3976.76,4105.04,20020],["2015-12-15",4105.04,4169.18,4105.04,4156.35,5590],["2015-12-16",4156.35,4233.32,4002.41,4233.32,33930],["2015-12-17",4233.32,4348.77,4233.32,4233.32,39010],["2015-12-18",4079.38,4233.32,4079.38,4233.32,20],["2015-12-21",4156.35,4169.18,4156.35,4169.18,8330],["2015-12-22",4053.72,4169.18,4053.72,4169.18,930],["2015-12-23",4130.69,4130.69,4053.72,4053.72,5000],["2015-12-24",4092.21,4220.49,4079.38,4169.18,35230],["2015-12-25",4169.18,4451.4,4105.04,4169.18,47810],["2015-12-28",4105.04,4105.04,4066.55,4066.55,270],["2015-12-29",4092.21,4092.21,4079.38,4092.21,19930],["2015-12-30",4105.04,4374.43,4092.21,4374.43,110410],["2015-12-31",4464.23,4464.23,4258.98,4258.98,34990],["2016-01-04",4297.46,4297.46,4117.87,4297.46,1520],["2016-01-05",4297.46,4297.46,4297.46,4297.46,0],["2016-01-06",4207.66,4220.49,4182.01,4194.84,12610],["2016-01-07",3912.61,4182.01,3912.61,4169.18,7930],["2016-01-08",4156.35,4156.35,3976.76,4079.38,5210],["2016-01-11",3797.16,4297.46,3797.16,4105.04,18240],["2016-01-12",3976.76,4169.18,3976.76,4169.18,11280],["2016-01-13",4002.41,4169.18,3976.76,4169.18,950],["2016-01-14",4169.18,4169.18,4040.9,4040.9,2630],["2016-01-15",3886.96,4105.04,3886.96,4079.38,600],["2016-01-18",3861.3,4079.38,3848.47,4079.38,4630],["2016-01-19",3886.96,4040.9,3848.47,4040.9,3310],["2016-01-20",3771.5,4040.9,3771.5,4040.9,820],["2016-01-21",3848.47,4015.24,3848.47,4015.24,11740],["2016-01-22",3976.76,3976.76,3963.93,3963.93,2820],["2016-01-25",3848.47,4233.32,3848.47,4233.32,21430],["2016-01-26",4233.32,4233.32,4105.04,4207.66,19590],["2016-01-27",4194.84,4194.84,4105.04,4182.01,15600],["2016-01-28",4182.01,4194.84,4002.41,4002.41,27110],["2016-01-29",3976.76,4105.04,3976.76,4040.9,15040],["2016-02-01",4053.72,4105.04,4040.9,4105.04,2740],["2016-02-02",3976.76,4105.04,3976.76,4105.04,1050],["2016-02-03",4105.04,4105.04,4105.04,4105.04,10],["2016-02-04",3976.76,4156.35,3976.76,4156.35,1320],["2016-02-05",4105.04,4156.35,3976.76,4156.35,3320],["2016-02-15",4271.8,4271.8,4271.8,4271.8,10],["2016-02-16",4040.9,4156.35,4040.9,4105.04,1180],["2016-02-17",4105.04,4105.04,4079.38,4079.38,6440],["2016-02-18",4079.38,4143.52,3989.58,4143.52,9140],["2016-02-19",4156.35,4156.35,4040.9,4105.04,11270],["2016-02-22",4117.87,4169.18,4105.04,4169.18,9000],["2016-02-23",4220.49,4220.49,4053.72,4220.49,21820],["2016-02-24",4105.04,4207.66,4079.38,4207.66,32260],["2016-02-25",4140.45,4140.45,4127.01,4140.45,1370],["2016-02-26",4140.45,4221.11,4019.46,4019.46,2100],["2016-02-29",4019.46,4153.89,3965.69,4019.46,14160],["2016-03-01",4073.23,4086.68,3911.92,4019.46,15310],["2016-03-02",4019.46,4032.9,3925.36,4019.46,15640],["2016-03-03",4019.46,4019.46,3925.36,4006.02,15790],["2016-03-04",3911.92,3911.92,3844.7,3844.7,32870],["2016-03-07",3911.92,4032.9,3898.47,4019.46,79170],["2016-03-08",4019.46,4288.32,4019.46,4288.32,107790],["2016-03-09",4288.32,4301.76,4006.02,4288.32,38260],["2016-03-10",4046.35,4301.76,4046.35,4301.76,21450],["2016-03-11",4274.88,4274.88,4032.9,4059.79,26210],["2016-03-14",4032.9,4234.55,3871.59,4032.9,7690],["2016-03-15",4153.89,4153.89,3831.26,3898.47,54980],["2016-03-16",4140.45,4140.45,3764.04,3831.26,37290],["2016-03-17",3898.47,4006.02,3898.47,3965.69,22830],["2016-03-18",3992.58,3992.58,3898.47,3965.69,25090],["2016-03-21",3965.69,3965.69,3925.36,3965.69,16080],["2016-03-22",3965.69,3965.69,3898.47,3898.47,19470],["2016-03-23",3925.36,3925.36,3831.26,3925.36,30880],["2016-03-24",3952.25,3952.25,3925.36,3925.36,14390],["2016-03-25",3952.25,3965.69,3925.36,3925.36,15650],["2016-03-28",3925.36,3925.36,3898.47,3925.36,44950],["2016-03-29",3965.69,3965.69,3844.7,3885.03,40130],["2016-03-30",3938.8,3938.8,3831.26,3898.47,20930],["2016-03-31",3885.03,3885.03,3871.59,3871.59,16230],["2016-04-01",3831.26,3885.03,3764.04,3885.03,11100],["2016-04-04",3885.03,3885.03,3858.15,3871.59,23720],["2016-04-05",3871.59,3871.59,3858.15,3871.59,23270],["2016-04-06",3871.59,3871.59,3871.59,3871.59,24070],["2016-04-07",3871.59,3871.59,3616.17,3871.59,42540],["2016-04-08",3831.26,3831.26,3804.37,3804.37,29310],["2016-04-11",3831.26,3831.26,3777.49,3804.37,24600],["2016-04-12",3885.03,3885.03,3616.17,3790.93,1730],["2016-04-13",3764.04,3764.04,3643.06,3750.6,460],["2016-04-14",3616.17,3616.17,3535.51,3562.4,11460],["2016-04-15",3441.41,3643.06,3441.41,3643.06,11170],["2016-04-19",3562.4,3629.61,3562.4,3629.61,40],["2016-04-20",3629.61,3643.06,3522.07,3522.07,5060],["2016-04-21",3616.17,3616.17,3575.84,3575.84,22850],["2016-04-22",3535.51,3589.29,3495.18,3575.84,23680],["2016-04-25",3548.96,3562.4,3548.96,3562.4,3970],["2016-04-26",3548.96,3548.96,3495.18,3508.63,1270],["2016-04-27",3508.63,3508.63,3441.41,3495.18,2910],["2016-04-28",3441.41,3481.74,3401.08,3414.53,11340],["2016-04-29",3226.32,3616.17,3226.32,3616.17,12160],["2016-05-04",3602.73,3602.73,3535.51,3562.4,4650],["2016-05-05",3562.4,3562.4,3508.63,3508.63,4320],["2016-05-06",3508.63,3548.96,3495.18,3522.07,11960],["2016-05-09",3374.2,3508.63,3374.2,3508.63,3680],["2016-05-10",3508.63,3508.63,3508.63,3508.63,0],["2016-05-11",3495.18,3495.18,3374.2,3495.18,140],["2016-05-12",3387.64,3495.18,3360.75,3481.74,2320],["2016-05-13",3468.3,3468.3,3374.2,3454.85,1400],["2016-05-16",3454.85,3454.85,3360.75,3374.2,96540],["2016-05-17",3360.75,3360.75,3226.32,3239.77,8390],["2016-05-18",3226.32,3226.32,3024.68,3024.68,5040],["2016-05-19",3226.32,3226.32,3118.78,3159.11,1910],["2016-05-20",3159.11,3159.11,3159.11,3159.11,0],["2016-05-23",3091.89,3253.21,3091.89,3159.11,1380],["2016-05-24",3091.89,3091.89,3091.89,3091.89,1690],["2016-05-25",3159.11,3159.11,3078.45,3091.89,120],["2016-05-26",3091.89,3091.89,3091.89,3091.89,0],["2016-05-27",3091.89,3091.89,2903.69,3091.89,6360],["2016-05-30",2903.69,2944.02,2890.25,2890.25,5460],["2016-05-31",2957.46,3091.89,2702.05,3091.89,33190],["2016-06-01",3226.32,3253.21,3118.78,3159.11,1530],["2016-06-02",3145.67,3145.67,3078.45,3105.34,1000],["2016-06-03",3091.89,3172.55,3091.89,3159.11,3890],["2016-06-06",3159.11,3159.11,3024.68,3038.12,5280],["2016-06-07",3145.67,3239.77,3038.12,3226.32,6160],["2016-06-08",3226.32,3226.32,3091.89,3226.32,12510],["2016-06-09",3132.22,3159.11,3078.45,3132.22,16950],["2016-06-10",3132.22,3145.67,3011.24,3132.22,4760],["2016-06-13",3132.22,3253.21,3091.89,3253.21,1460],["2016-06-14",3253.21,3280.1,3253.21,3253.21,6830],["2016-06-15",3159.11,3253.21,3051.56,3226.32,12840],["2016-06-16",3159.11,3239.77,3159.11,3239.77,1120],["2016-06-17",3226.32,3226.32,3159.11,3226.32,3220],["2016-06-20",3118.78,3199.44,3038.12,3185.99,10950],["2016-06-21",3185.99,3185.99,3065.01,3185.99,10750],["2016-06-22",3065.01,3172.55,3051.56,3172.55,7510],["2016-06-23",3065.01,3091.89,3038.12,3091.89,7450],["2016-06-24",3038.12,3118.78,2957.46,3078.45,15710],["2016-06-27",2890.25,3091.89,2890.25,3091.89,1650],["2016-06-28",3024.68,3091.89,2890.25,3091.89,7830],["2016-06-29",3065.01,3065.01,3065.01,3065.01,610],["2016-06-30",3065.01,3065.01,2917.13,3038.12,7230],["2016-07-01",3038.12,3038.12,3011.24,3011.24,2080],["2016-07-04",2944.02,3011.24,2903.69,3011.24,1350],["2016-07-05",2930.58,3011.24,2930.58,3011.24,1070],["2016-07-06",3011.24,3091.89,2917.13,3024.68,3290],["2016-07-07",3051.56,3051.56,2890.25,2903.69,23270],["2016-07-08",2903.69,2903.69,2876.81,2903.69,3000],["2016-07-11",2903.69,2903.69,2823.03,2903.69,4400],["2016-07-12",2836.48,2903.69,2836.48,2903.69,810],["2016-07-13",2903.69,2903.69,2903.69,2903.69,2110],["2016-07-14",2903.69,3024.68,2903.69,2903.69,7350],["2016-07-15",2903.69,2930.58,2863.36,2930.58,980],["2016-07-18",2930.58,2930.58,2836.48,2863.36,1050],["2016-07-19",2836.48,2903.69,2823.03,2903.69,640],["2016-07-20",2890.25,2903.69,2823.03,2876.81,21530],["2016-07-21",2836.48,2836.48,2823.03,2823.03,5480],["2016-07-22",2823.03,2823.03,2688.6,2782.7,1680],["2016-07-25",2782.7,2782.7,2594.5,2594.5,7280],["2016-07-26",2500.4,2634.83,2419.74,2634.83,3170],["2016-07-27",2621.39,2634.83,2581.06,2621.39,19410],["2016-07-28",2621.39,2621.39,2567.62,2581.06,21750],["2016-07-29",2567.62,2621.39,2554.17,2594.5,84030],["2016-08-01",2581.06,2607.94,2460.07,2460.07,21760],["2016-08-02",2486.96,2567.62,2486.96,2527.29,20360],["2016-08-03",2554.17,2688.6,2460.07,2634.83,136070],["2016-08-04",2661.72,2675.16,2500.4,2581.06,29540],["2016-08-05",2594.5,2594.5,2460.07,2500.4,23290],["2016-08-08",2500.4,2500.4,2352.53,2392.86,40170],["2016-08-09",2379.41,2379.41,2271.87,2271.87,36220],["2016-08-10",2285.31,2339.08,2285.31,2325.64,36680],["2016-08-11",2218.1,2339.08,2218.1,2285.31,42390],["2016-08-12",2285.31,2298.76,2258.43,2271.87,14500],["2016-08-15",2271.87,2312.2,2258.43,2312.2,13480],["2016-08-16",2312.2,2312.2,2271.87,2271.87,22200],["2016-08-17",2298.76,2298.76,2258.43,2298.76,19460],["2016-08-18",2285.31,2298.76,2218.1,2244.98,21100],["2016-08-19",2271.87,2271.87,2191.21,2191.21,35220],["2016-08-22",2191.21,2191.21,2083.67,2097.11,25730],["2016-08-23",2083.67,2124.0,2043.34,2043.34,28910],["2016-08-24",2056.78,2070.22,1976.12,1989.57,59490],["2016-08-25",2003.01,2029.9,1989.57,2029.9,21350],["2016-08-26",2016.45,2056.78,2016.45,2056.78,25870],["2016-08-29",2043.34,2164.33,2043.34,2150.88,58370],["2016-08-30",2150.88,2258.43,2150.88,2231.54,60900],["2016-08-31",2244.98,2271.87,2164.33,2164.33,53580],["2016-09-01",2150.88,2164.33,2083.67,2097.11,33530],["2016-09-05",2070.22,2083.67,2029.9,2083.67,30630],["2016-09-06",2083.67,2137.44,2056.78,2110.55,82810],["2016-09-07",2097.11,2110.55,2070.22,2083.67,51700],["2016-09-08",2056.78,2097.11,2056.78,2097.11,72310],["2016-09-09",2043.34,2097.11,2043.34,2097.11,94020],["2016-09-12",2097.11,2150.88,2083.67,2150.88,158120],["2016-09-13",2150.88,2298.76,2137.44,2298.76,266070],["2016-09-14",2325.64,2433.19,2325.64,2419.74,218050],["2016-09-15",2433.19,2540.73,2352.53,2406.3,156780],["2016-09-16",2392.86,2406.3,2339.08,2406.3,68050],["2016-09-19",2406.3,2500.4,2271.87,2298.76,188700],["2016-09-20",2298.76,2339.08,2244.98,2271.87,167650],["2016-09-21",2285.31,2406.3,2271.87,2379.41,332610],["2016-09-22",2379.41,2466.79,2359.25,2406.3,209350],["2016-09-23",2392.86,2433.19,2379.41,2379.41,70350],["2016-09-26",2379.41,2433.19,2365.97,2392.86,80490],["2016-09-27",2413.02,2413.02,2379.41,2386.14,82880],["2016-09-28",2392.86,2507.12,2392.86,2507.12,322380],["2016-09-29",2513.84,2594.5,2493.68,2581.06,355110],["2016-09-30",2554.17,2755.82,2554.17,2715.49,369560],["2016-10-03",2688.6,2695.32,2621.39,2655.0,201000],["2016-10-04",2655.0,2796.15,2594.5,2782.7,349750],["2016-10-05",2782.7,2809.59,2715.49,2728.93,125300],["2016-10-06",2728.93,2890.25,2715.49,2890.25,370660],["2016-10-07",2890.25,2890.25,2769.26,2816.31,115160],["2016-10-10",2816.31,2876.81,2755.82,2796.15,245560],["2016-10-11",2782.7,2823.03,2621.39,2755.82,295400],["2016-10-12",2755.82,2823.03,2688.6,2755.82,146550],["2016-10-13",2715.49,2823.03,2702.05,2782.7,158850],["2016-10-14",2769.26,2809.59,2702.05,2755.82,104530],["2016-10-17",2715.49,2769.26,2688.6,2688.6,158900],["2016-10-18",2688.6,2796.15,2607.94,2782.7,276760],["2016-10-19",2782.7,2970.91,2769.26,2970.91,530470],["2016-10-20",2970.91,3172.55,2970.91,3165.83,529970],["2016-10-21",3145.67,3360.75,3024.68,3280.1,417780],["2016-10-24",3212.88,3253.21,3051.56,3051.56,317340],["2016-10-25",2957.46,3024.68,2843.2,2870.08,326360],["2016-10-26",2823.03,2984.35,2823.03,2890.25,317330],["2016-10-27",2876.81,2944.02,2863.36,2930.58,102560],["2016-10-28",2930.58,3078.45,2870.08,3024.68,306620],["2016-10-31",2984.35,3051.56,2944.02,3024.68,266630],["2016-11-01",2984.35,3024.68,2917.13,2930.58,78440],["2016-11-02",2923.86,2930.58,2782.7,2782.7,269390],["2016-11-03",2755.82,2796.15,2688.6,2775.98,156800],["2016-11-04",2769.26,2903.69,2769.26,2876.81,194640],["2016-11-07",2863.36,2883.53,2829.75,2836.48,182070],["2016-11-08",2829.75,2930.58,2823.03,2930.58,217730],["2016-11-09",2930.58,2930.58,2769.26,2890.25,144090],["2016-11-10",2890.25,3091.89,2876.81,3091.89,196220],["2016-11-11",3091.89,3212.88,3078.45,3145.67,258230],["2016-11-14",3185.99,3185.99,3091.89,3132.22,97850],["2016-11-15",3078.45,3118.78,3024.68,3038.12,229890],["2016-11-16",3065.01,3065.01,2964.18,2964.18,162350],["2016-11-17",2957.46,2957.46,2863.36,2903.69,130610],["2016-11-18",2876.81,2910.41,2870.08,2876.81,50450],["2016-11-21",2890.25,3058.29,2890.25,3051.56,251400],["2016-11-22",3051.56,3246.49,3051.56,3159.11,665830],["2016-11-23",3159.11,3226.32,3078.45,3078.45,241400],["2016-11-24",3091.89,3091.89,2984.35,2997.79,227930],["2016-11-25",2984.35,2984.35,2923.86,2950.74,90040],["2016-11-28",2930.58,2930.58,2863.36,2876.81,149230],["2016-11-29",2903.69,2903.69,2849.92,2890.25,125480],["2016-11-30",2876.81,3024.68,2876.81,2970.91,125620],["2016-12-01",2970.91,3011.24,2930.58,2930.58,58620],["2016-12-02",2930.58,2997.79,2917.13,2930.58,73660],["2016-12-05",2903.69,2930.58,2836.48,2843.2,81780],["2016-12-06",2843.2,2876.81,2829.75,2829.75,58330],["2016-12-07",2809.59,2823.03,2715.49,2728.93,106750],["2016-12-08",2715.49,2876.81,2702.05,2863.36,86070],["2016-12-09",2863.36,2876.81,2796.15,2823.03,102550],["2016-12-12",2823.03,2876.81,2796.15,2809.59,42060],["2016-12-13",2809.59,2836.48,2769.26,2796.15,51930],["2016-12-14",2782.7,2809.59,2782.7,2796.15,44320],["2016-12-15",2796.15,2809.59,2782.7,2796.15,32370],["2016-12-16",2782.7,2876.81,2782.7,2809.59,91280],["2016-12-19",2809.59,2809.59,2769.26,2796.15,46640],["2016-12-20",2796.15,2809.59,2728.93,2728.93,57230],["2016-12-21",2755.82,2755.82,2728.93,2755.82,53390],["2016-12-22",2755.82,2755.82,2715.49,2715.49,35370],["2016-12-23",2728.93,2728.93,2634.83,2634.83,86710],["2016-12-26",2634.83,2695.32,2621.39,2621.39,56720],["2016-12-27",2621.39,2648.27,2527.29,2581.06,111880],["2016-12-28",2574.34,2621.39,2554.17,2621.39,47140],["2016-12-29",2796.15,2804.89,2717.51,2804.89,61910],["2016-12-30",2813.62,2918.48,2813.62,2831.1,121750],["2017-01-03",2831.1,2831.1,2743.72,2831.1,61790],["2017-01-04",2813.62,2813.62,2743.72,2778.67,52120],["2017-01-05",2796.15,2813.62,2743.72,2787.41,68930],["2017-01-06",2787.41,2787.41,2726.24,2769.93,78520],["2017-01-09",2743.72,2848.57,2726.24,2796.15,82870],["2017-01-10",2761.2,2778.67,2726.24,2743.72,40720],["2017-01-11",2761.2,2778.67,2726.24,2743.72,57640],["2017-01-12",2761.2,2778.67,2743.72,2752.46,26510],["2017-01-13",2752.46,2769.93,2691.29,2743.72,76420],["2017-01-16",2761.2,2883.53,2761.2,2848.57,192010],["2017-01-17",2848.57,2988.38,2848.57,2927.22,216990],["2017-01-18",2927.22,3005.86,2918.48,2944.69,383870],["2017-01-19",2935.95,2935.95,2848.57,2848.57,95820],["2017-01-20",2813.62,2883.53,2813.62,2883.53,56600],["2017-01-23",2848.57,2848.57,2726.24,2726.24,142340],["2017-01-24",2743.72,2778.67,2708.77,2743.72,75430],["2017-01-25",2761.2,2796.15,2743.72,2778.67,77830],["2017-02-02",2796.15,2813.62,2734.98,2743.72,73780],["2017-02-03",2761.2,2761.2,2691.29,2708.77,88280],["2017-02-06",2708.77,2708.77,2621.39,2682.55,80490],["2017-02-07",2682.55,2717.51,2682.55,2691.29,156260],["2017-02-08",2691.29,2691.29,2656.34,2691.29,44160],["2017-02-09",2691.29,2691.29,2638.86,2638.86,111220],["2017-02-10",2673.82,2673.82,2621.39,2621.39,92730],["2017-02-13",2621.39,2743.72,2603.91,2673.82,102690],["2017-02-14",2691.29,2708.77,2621.39,2638.86,53860],["2017-02-15",2638.86,2691.29,2638.86,2673.82,127980],["2017-02-16",2673.82,2734.98,2673.82,2682.55,153390],["2017-02-17",2682.55,2691.29,2638.86,2656.34,129180],["2017-02-20",2638.86,2691.29,2630.13,2673.82,141140],["2017-02-21",2656.34,2761.2,2638.86,2752.46,178490],["2017-02-22",2761.2,2761.2,2734.98,2761.2,179260],["2017-02-23",2761.2,2778.67,2726.24,2734.98,84520],["2017-02-24",2734.98,2831.1,2691.29,2787.41,203950],["2017-02-27",2691.29,2726.24,2673.82,2691.29,108130],["2017-02-28",2673.82,2691.29,2586.44,2586.44,155160],["2017-03-01",2603.91,2656.34,2603.91,2656.34,1728390],["2017-03-02",2656.34,2673.82,2638.86,2638.86,200770],["2017-03-03",2656.34,2656.34,2603.91,2603.91,80970],["2017-03-06",2621.39,2673.82,2621.39,2638.86,81080],["2017-03-07",2638.86,2726.24,2621.39,2682.55,307300],["2017-03-08",2691.29,2708.77,2665.08,2682.55,137290],["2017-03-09",2682.55,2708.77,2656.34,2691.29,113970],["2017-03-10",2691.29,2717.51,2673.82,2691.29,1990347],["2017-03-13",2673.82,2734.98,2673.82,2726.24,195600],["2017-03-14",2708.77,2909.74,2708.77,2909.74,749290],["2017-03-15",2970.91,3101.98,2935.95,3058.29,404240],["2017-03-16",3093.24,3145.67,3058.29,3093.24,465850],["2017-03-17",3075.76,3128.19,2979.64,3075.76,405120],["2017-03-20",3075.76,3215.57,3023.33,3154.4,570270],["2017-03-21",3154.4,3215.57,3040.81,3040.81,500110],["2017-03-22",3058.29,3093.24,2970.91,3023.33,317190],["2017-03-23",2970.91,3058.29,2970.91,3014.6,294690],["2017-03-24",3014.6,3023.33,2970.91,2997.12,211580],["2017-03-27",2988.38,3005.86,2883.53,2953.43,270590],["2017-03-28",2883.53,2944.69,2857.31,2857.31,343270],["2017-03-29",2857.31,2944.69,2813.62,2857.31,294140],["2017-03-30",2839.84,2866.05,2822.36,2848.57,222070],["2017-03-31",2848.57,2935.95,2839.84,2901.0,337050],["2017-04-03",2901.0,2901.0,2822.36,2848.57,194730],["2017-04-04",2822.36,2857.31,2813.62,2831.1,239780],["2017-04-05",2831.1,2962.17,2831.1,2962.17,669850],["2017-04-07",2979.64,3032.07,2970.91,3023.33,745310],["2017-04-10",3023.33,3023.33,2918.48,2927.22,391330],["2017-04-11",2918.48,2927.22,2848.57,2883.53,418520],["2017-04-12",2866.05,2874.79,2743.72,2752.46,436800],["2017-04-13",2743.72,2743.72,2586.44,2621.39,593680],["2017-04-14",2595.17,2656.34,2534.01,2586.44,325750],["2017-04-17",2586.44,2700.03,2568.96,2603.91,289930],["2017-04-18",2568.96,2752.46,2534.01,2708.77,1798192],["2017-04-19",2691.29,2708.77,2656.34,2656.34,191680],["2017-04-20",2656.34,2656.34,2595.17,2595.17,134000],["2017-04-21",2595.17,2630.13,2595.17,2621.39,199000],["2017-04-24",2621.39,2638.86,2481.58,2542.75,275860],["2017-04-25",2534.01,2586.44,2499.06,2516.53,262930],["2017-04-26",2516.53,2577.7,2516.53,2568.96,179870],["2017-04-27",2577.7,2621.39,2568.96,2568.96,196370],["2017-04-28",2551.48,2595.17,2446.63,2499.06,311370],["2017-05-03",2499.06,2551.48,2481.58,2534.01,146910],["2017-05-04",2516.53,2534.01,2481.58,2507.79,149670],["2017-05-05",2516.53,2551.48,2490.32,2516.53,314400],["2017-05-08",2516.53,2551.48,2481.58,2499.06,193920],["2017-05-09",2516.53,2656.34,2499.06,2656.34,507700],["2017-05-10",2656.34,2673.82,2621.39,2638.86,298410],["2017-05-11",2638.86,2691.29,2603.91,2673.82,310310],["2017-05-12",2673.82,2673.82,2621.39,2656.34,297190],["2017-05-15",2656.34,2656.34,2586.44,2621.39,140730],["2017-05-16",2621.39,2621.39,2577.7,2586.44,138420],["2017-05-17",2551.48,2656.34,2542.75,2621.39,278770],["2017-05-18",2621.39,2638.86,2568.96,2568.96,178040],["2017-05-19",2624.01,2642.36,2587.31,2624.01,177140],["2017-05-22",2624.01,2651.53,2596.48,2624.01,161160],["2017-05-23",2605.66,2605.66,2587.31,2587.31,174500],["2017-05-24",2587.31,2605.66,2513.91,2587.31,120600],["2017-05-25",2587.31,2587.31,2559.79,2568.96,88650],["2017-05-26",2568.96,2596.48,2550.61,2568.96,163500],["2017-05-29",2568.96,2697.41,2568.96,2679.06,347650],["2017-05-30",2679.06,2697.41,2614.83,2624.01,370150],["2017-05-31",2624.01,2660.71,2614.83,2624.01,115230],["2017-06-01",2605.66,2651.53,2568.96,2614.83,133460],["2017-06-02",2614.83,2633.18,2587.31,2614.83,163120],["2017-06-05",2614.83,2624.01,2605.66,2614.83,148710],["2017-06-06",2614.83,2614.83,2550.61,2596.48,153770],["2017-06-07",2596.48,2642.36,2568.96,2596.48,174140],["2017-06-08",2596.48,2624.01,2578.14,2596.48,177160],["2017-06-09",2596.48,2596.48,2568.96,2596.48,101650],["2017-06-12",2596.48,2770.81,2596.48,2752.46,733700],["2017-06-13",2752.46,2770.81,2697.41,2734.11,675650],["2017-06-14",2734.11,2752.46,2697.41,2697.41,172700],["2017-06-15",2697.41,2770.81,2669.88,2734.11,346220],["2017-06-16",2734.11,2770.81,2697.41,2715.76,461840],["2017-06-19",2715.76,2752.46,2679.06,2697.41,250250],["2017-06-20",2697.41,2734.11,2669.88,2697.41,506820],["2017-06-21",2697.41,2724.93,2669.88,2679.06,335150],["2017-06-22",2679.06,2734.11,2660.71,2724.93,424050],["2017-06-23",2724.93,2880.91,2697.41,2844.21,411660],["2017-06-26",2844.21,2844.21,2752.46,2789.16,247790],["2017-06-27",2789.16,2789.16,2734.11,2752.46,132190],["2017-06-28",2752.46,2770.81,2697.41,2697.41,167070],["2017-06-29",2697.41,2715.76,2679.06,2688.23,157840],["2017-06-30",2688.23,2715.76,2624.01,2715.76,176770],["2017-07-03",2715.76,2715.76,2660.71,2679.06,145950],["2017-07-04",2679.06,2706.58,2660.71,2660.71,147940],["2017-07-05",2660.71,2770.81,2660.71,2715.76,354380],["2017-07-06",2715.76,2798.33,2715.76,2770.81,324140],["2017-07-07",2770.81,2789.16,2734.11,2734.11,180970],["2017-07-10",2734.11,2752.46,2715.76,2734.11,149950],["2017-07-11",2715.76,2825.86,2715.76,2816.68,339900],["2017-07-12",2816.68,2844.21,2789.16,2807.51,307320],["2017-07-13",2807.51,2844.21,2807.51,2816.68,166240],["2017-07-14",2807.51,2825.86,2798.33,2816.68,162300],["2017-07-17",2816.68,2835.03,2807.51,2835.03,199950],["2017-07-18",2825.86,2935.95,2807.51,2890.08,332150],["2017-07-19",2899.26,2926.78,2862.56,2917.6,183850],["2017-07-20",2917.6,2917.6,2862.56,2899.26,187710],["2017-07-21",2899.26,2991.0,2880.91,2899.26,552980],["2017-07-24",2899.26,2935.95,2899.26,2908.43,145780],["2017-07-25",2908.43,2908.43,2825.86,2844.21,187980],["2017-07-26",2844.21,2862.56,2807.51,2844.21,149860],["2017-07-27",2844.21,2844.21,2807.51,2816.68,212730],["2017-07-28",2816.68,2844.21,2798.33,2825.86,164450],["2017-07-31",2825.86,2862.56,2816.68,2862.56,173770],["2017-08-01",2862.56,2880.91,2825.86,2844.21,177830],["2017-08-02",2844.21,2844.21,2807.51,2807.51,152610],["2017-08-03",2779.98,2844.21,2752.46,2825.86,173920],["2017-08-04",2825.86,2844.21,2807.51,2825.86,140550],["2017-08-07",2825.86,2954.3,2825.86,2935.95,530560],["2017-08-08",2935.95,3018.53,2890.08,3000.18,509450],["2017-08-09",3009.35,3046.05,2945.13,3046.05,787460],["2017-08-10",3036.88,3055.23,2981.83,2981.83,388030],["2017-08-11",2991.0,3027.7,2991.0,3009.35,427500],["2017-08-14",3009.35,3055.23,3000.18,3036.88,410640],["2017-08-15",3036.88,3128.63,3027.7,3119.45,813930],["2017-08-16",3119.45,3119.45,3082.75,3082.75,383500],["2017-08-17",3082.75,3174.5,3082.75,3091.93,621780],["2017-08-18",3082.75,3119.45,3046.05,3073.58,398680],["2017-08-21",3064.4,3064.4,2972.65,2972.65,377130],["2017-08-22",2935.95,3046.05,2935.95,2991.0,649660],["2017-08-23",2991.0,3027.7,2954.3,2954.3,424450],["2017-08-24",2954.3,2972.65,2917.6,2954.3,212300],["2017-08-25",2954.3,2991.0,2935.95,2935.95,256110],["2017-08-28",2935.95,2954.3,2880.91,2917.6,213900],["2017-08-29",2917.6,3000.18,2899.26,2991.0,458600],["2017-08-30",2991.0,3046.05,2972.65,3046.05,511740],["2017-08-31",3046.05,3082.75,3036.88,3073.58,343710],["2017-09-01",3073.58,3101.1,3027.7,3046.05,223550],["2017-09-05",2991.0,3009.35,2899.26,2899.26,61530],["2017-09-06",2917.6,2935.95,2899.26,2935.95,107310],["2017-09-07",2935.95,2954.3,2917.6,2935.95,323340],["2017-09-08",2935.95,2991.0,2935.95,2935.95,255890],["2017-09-11",2935.95,2954.3,2899.26,2899.26,153770],["2017-09-12",2899.26,2917.6,2880.91,2917.6,171200],["2017-09-13",2917.6,2935.95,2899.26,2899.26,173570],["2017-09-14",2899.26,2917.6,2880.91,2917.6,117560],["2017-09-15",2917.6,3082.75,2899.26,3027.7,519920],["2017-09-18",3027.7,3082.75,2972.65,3027.7,277330],["2017-09-19",3027.7,3101.1,3009.35,3082.75,409970],["2017-09-20",3082.75,3082.75,3027.7,3046.05,169460],["2017-09-21",3046.05,3064.4,2991.0,3009.35,183120],["2017-09-22",3009.35,3082.75,3009.35,3046.05,254470],["2017-09-25",3046.05,3119.45,3027.7,3082.75,294750],["2017-09-26",3027.7,3101.1,3027.7,3064.4,225350],["2017-09-27",3064.4,3174.5,3064.4,3137.8,326560],["2017-09-28",3137.8,3211.2,3119.45,3174.5,657560],["2017-09-29",3174.5,3238.72,3156.15,3174.5,399930],["2017-10-02",3174.5,3174.5,3119.45,3137.8,206450],["2017-10-03",3119.45,3137.8,3046.05,3101.1,250270],["2017-10-04",3101.1,3156.15,3082.75,3101.1,264670],["2017-10-05",3101.1,3119.45,3064.4,3119.45,365690],["2017-10-06",3119.45,3330.47,3119.45,3330.47,978780],["2017-10-09",3339.65,3504.8,3293.77,3449.75,624610],["2017-10-10",3449.75,3559.84,3348.82,3504.8,675370],["2017-10-11",3431.4,3486.45,3376.35,3431.4,585900],["2017-10-12",3431.4,3486.45,3394.7,3431.4,708900],["2017-10-13",3431.4,3614.89,3422.22,3614.89,708970],["2017-10-16",3614.89,3633.24,3532.32,3614.89,532360],["2017-10-17",3614.89,3614.89,3523.15,3559.84,703040],["2017-10-18",3559.84,3559.84,3449.75,3486.45,668810],["2017-10-19",3486.45,3633.24,3449.75,3523.15,778530],["2017-10-20",3541.5,3559.84,3413.05,3468.1,486340],["2017-10-23",3468.1,3486.45,3385.52,3431.4,439470],["2017-10-24",3431.4,3559.84,3431.4,3541.5,535490],["2017-10-25",3578.19,3624.07,3532.32,3596.54,733240],["2017-10-26",3614.89,3642.42,3523.15,3596.54,469650],["2017-10-27",3578.19,3633.24,3541.5,3624.07,408380],["2017-10-30",3624.07,3624.07,3486.45,3541.5,468810],["2017-10-31",3523.15,3541.5,3431.4,3486.45,424820],["2017-11-01",3486.45,3504.8,3385.52,3449.75,519630],["2017-11-02",3449.75,3468.1,3358.0,3413.05,453110],["2017-11-03",3376.35,3486.45,3376.35,3449.75,395850],["2017-11-06",3449.75,3477.27,3413.05,3431.4,668280],["2017-11-07",3431.4,3559.84,3431.4,3513.97,877610],["2017-11-08",3523.15,3605.72,3486.45,3559.84,767380],["2017-11-09",3559.84,3614.89,3486.45,3523.15,612050],["2017-11-10",3523.15,3541.5,3468.1,3504.8,522960],["2017-11-13",3486.45,3504.8,3431.4,3468.1,384100],["2017-11-14",3468.1,3523.15,3431.4,3458.92,316990],["2017-11-15",3458.92,3468.1,3403.87,3449.75,372280],["2017-11-16",3449.75,3504.8,3413.05,3468.1,241410],["2017-11-17",3468.1,3523.15,3413.05,3486.45,587660],["2017-11-20",3486.45,3504.8,3440.57,3486.45,345190],["2017-11-21",3468.1,3504.8,3449.75,3477.27,352450],["2017-11-22",3468.1,3504.8,3385.52,3486.45,470480],["2017-11-23",3486.45,3587.37,3449.75,3559.84,393120],["2017-11-24",3559.84,3807.57,3523.15,3807.57,759200],["2017-11-27",3908.49,3926.84,3798.39,3835.09,402910],["2017-11-28",3816.74,3835.09,3770.87,3825.92,312100],["2017-11-29",3816.74,4018.59,3770.87,3981.89,801140],["2017-11-30",4018.59,4018.59,3945.19,3963.54,427460],["2017-12-01",3963.54,3963.54,3890.14,3945.19,308090],["2017-12-04",3945.19,3945.19,3761.69,3798.39,797750],["2017-12-05",3780.04,3816.74,3688.29,3798.39,439200],["2017-12-06",3798.39,3890.14,3724.99,3752.52,517400],["2017-12-07",3761.69,3761.69,3715.82,3752.52,244530],["2017-12-08",3761.69,3780.04,3715.82,3761.69,345650],["2017-12-11",3724.99,3724.99,3633.24,3651.59,302380],["2017-12-12",3651.59,3669.94,3431.4,3651.59,367760],["2017-12-13",3651.59,3651.59,3541.5,3578.19,233080],["2017-12-14",3578.19,3605.72,3523.15,3596.54,255270],["2017-12-15",3596.54,3651.59,3559.84,3614.89,209380],["2017-12-18",3614.89,3706.64,3614.89,3697.47,331910],["2017-12-19",3706.64,3780.04,3697.47,3752.52,428910],["2017-12-20",3761.69,3761.69,3688.29,3724.99,352160],["2017-12-21",3724.99,3743.34,3688.29,3688.29,245270],["2017-12-22",3688.29,3743.34,3651.59,3724.99,270390],["2017-12-25",3724.99,3871.79,3724.99,3835.09,315170],["2017-12-26",3835.09,3853.44,3743.34,3798.39,261560],["2017-12-27",3798.39,3853.44,3743.34,3816.74,391030],["2017-12-28",3816.74,3853.44,3780.04,3816.74,223370],["2017-12-29",3816.74,3926.84,3780.04,3880.96,519620],["2018-01-02",3890.14,3890.14,3798.39,3844.27,163020],["2018-01-03",3853.44,3963.54,3844.27,3890.14,289820],["2018-01-04",3890.14,3908.49,3835.09,3853.44,339820],["2018-01-05",3835.09,3853.44,3780.04,3798.39,209180],["2018-01-08",3798.39,3853.44,3743.34,3798.39,256070],["2018-01-09",3798.39,3945.19,3743.34,3945.19,422420],["2018-01-10",3945.19,3945.19,3780.04,3789.22,151420],["2018-01-11",3780.04,3780.04,3669.94,3752.52,301480],["2018-01-12",3752.52,3798.39,3679.12,3761.69,232340],["2018-01-15",3780.04,3853.44,3761.69,3816.74,202970],["2018-01-16",3816.74,3890.14,3816.74,3835.09,237950],["2018-01-17",3853.44,3936.01,3825.92,3936.01,824410],["2018-01-18",3945.19,3981.89,3899.31,3963.54,421780],["2018-01-19",3981.89,4192.91,3981.89,4165.39,925050],["2018-01-22",4165.39,4275.48,4110.34,4211.26,538170],["2018-01-25",4183.74,4358.06,4110.34,4128.69,1219760],["2018-01-26",4128.69,4293.83,4110.34,4238.78,697010],["2018-01-29",4238.78,4348.88,4238.78,4312.18,509020],["2018-01-30",4312.18,4312.18,4220.43,4303.01,397790],["2018-01-31",4303.01,4312.18,4238.78,4275.48,427840],["2018-02-01",4275.48,4367.23,4165.39,4220.43,765470],["2018-02-02",4220.43,4257.13,4147.04,4183.74,323790],["2018-02-05",4183.74,4202.08,4128.69,4183.74,319950],["2018-02-06",4000.24,4091.99,3899.31,3899.31,492430],["2018-02-07",3926.84,4018.59,3853.44,3853.44,370540],["2018-02-08",3761.69,3963.54,3761.69,3871.79,590917],["2018-02-09",3761.69,3963.54,3724.99,3963.54,230860],["2018-02-12",3798.39,4073.64,3798.39,4018.59,347100],["2018-02-13",4018.59,4036.94,3963.54,4036.94,269480],["2018-02-21",4036.94,4147.04,4036.94,4073.64,350970],["2018-02-22",4073.64,4183.74,4036.94,4147.04,357660],["2018-02-23",4147.04,4312.18,4128.69,4293.83,501530],["2018-02-26",4312.18,4312.18,4202.08,4220.43,328370],["2018-02-27",4220.43,4220.43,4147.04,4202.08,452410],["2018-02-28",4183.74,4202.08,4147.04,4183.74,391130],["2018-03-01",4165.39,4330.53,4165.39,4257.13,567740],["2018-03-02",4257.13,4293.83,4183.74,4238.78,321880],["2018-03-05",4238.78,4532.38,4220.43,4514.03,876280],["2018-03-06",4514.03,4514.03,4403.93,4477.33,591290],["2018-03-07",4477.33,4514.03,4385.58,4403.93,476280],["2018-03-08",4385.58,4422.28,4339.71,4422.28,295690],["2018-03-09",4422.28,4642.48,4403.93,4569.08,721640],["2018-03-12",4569.08,4660.83,4569.08,4587.43,262020],["2018-03-13",4587.43,4642.48,4569.08,4605.78,240140],["2018-03-14",4605.78,4624.13,4514.03,4569.08,506150],["2018-03-15",4569.08,4624.13,4523.2,4569.08,237060],["2018-03-16",4532.38,4605.78,4468.16,4605.78,415530],["2018-03-19",4605.78,4697.53,4559.9,4587.43,512720],["2018-03-20",4550.73,4660.83,4550.73,4550.73,294320],["2018-03-21",4550.73,4587.43,4477.33,4532.38,307870],["2018-03-22",4550.73,4550.73,4403.93,4532.38,273940],["2018-03-23",4495.68,4495.68,4339.71,4431.46,191630],["2018-03-26",4440.63,4449.81,4385.58,4440.63,212550],["2018-03-27",4422.28,4477.33,4339.71,4477.33,362910],["2018-03-28",4477.33,4587.43,4367.23,4514.03,421790],["2018-03-29",4514.03,4587.43,4495.68,4532.38,274180],["2018-03-30",4532.38,4587.43,4431.46,4532.38,279330],["2018-04-02",4550.73,4679.18,4514.03,4642.48,536520],["2018-04-03",4642.48,4825.98,4578.25,4789.28,586740],["2018-04-04",4789.28,4899.37,4715.88,4899.37,542760],["2018-04-05",4899.37,4936.07,4789.28,4853.5,333120],["2018-04-06",4862.67,4899.37,4734.23,4789.28,531960],["2018-04-09",4789.28,4789.28,4715.88,4734.23,251180],["2018-04-10",4734.23,5064.52,4725.05,4991.12,1126340],["2018-04-11",4991.12,5027.82,4899.37,5027.82,883210],["2018-04-12",5027.82,5046.17,4936.07,5046.17,633520],["2018-04-13",5046.17,5064.52,4972.77,5046.17,378130],["2018-04-16",5009.47,5137.92,4936.07,5137.92,697930],["2018-04-17",5174.62,5174.62,5055.35,5174.62,668950],["2018-04-18",5174.62,5174.62,5064.52,5128.75,375690],["2018-04-19",5119.57,5119.57,4972.77,5009.47,409250],["2018-04-20",5009.47,5248.02,4972.77,5211.32,894110],["2018-04-23",5211.32,5211.32,5101.22,5119.57,412750],["2018-04-24",5101.22,5183.79,5009.47,5082.87,347280],["2018-04-26",5064.52,5064.52,4936.07,4991.12,423910],["2018-04-27",4972.77,5027.82,4789.28,4991.12,318830],["2018-05-02",4991.12,4991.12,4862.67,4917.72,133810],["2018-05-03",4917.72,4917.72,4789.28,4917.72,170650],["2018-05-04",4917.72,5009.47,4899.37,4936.07,287580],["2018-05-07",4936.07,5082.87,4908.55,5082.87,397980],["2018-05-08",5082.87,5211.32,5046.17,5128.75,545970],["2018-05-09",5119.57,5137.92,5037.0,5037.0,257540],["2018-05-10",5037.0,5037.0,4917.72,4954.42,233870],["2018-05-11",4936.07,4991.12,4881.02,4972.77,122820],["2018-05-14",5010.59,5048.4,4972.77,5048.4,165830],["2018-05-15",5048.4,5218.58,5010.59,5086.22,471580],["2018-05-16",5086.22,5086.22,5010.59,5038.95,116830],["2018-05-17",5048.4,5048.4,4972.77,4991.68,121100],["2018-05-18",4991.68,5105.13,4726.97,5105.13,548070],["2018-05-21",5105.13,5124.04,5029.5,5029.5,313340],["2018-05-22",5010.59,5029.5,4878.23,4916.05,598430],["2018-05-23",4916.05,5010.59,4821.51,5010.59,272710],["2018-05-24",5010.59,5067.31,4916.05,4916.05,155000],["2018-05-25",4916.05,5010.59,4878.23,4897.14,251590],["2018-05-28",4897.14,4897.14,4726.97,4726.97,243150],["2018-05-29",4726.97,4972.77,4726.97,4916.05,196690],["2018-05-30",4916.05,4934.96,4840.42,4916.05,135910],["2018-05-31",4916.05,5010.59,4859.33,5010.59,156690],["2018-06-01",5010.59,5124.04,4934.96,5076.77,212460],["2018-06-04",5067.31,5142.94,4972.77,5133.49,187020],["2018-06-05",5142.94,5483.29,5067.31,5483.29,1222990],["2018-06-06",5483.29,5558.92,5350.93,5483.29,438720],["2018-06-07",5473.83,5511.65,5407.65,5407.65,270130],["2018-06-08",5388.75,5388.75,5256.39,5256.39,252100],["2018-06-11",5256.39,5615.64,5180.76,5615.64,1037220],["2018-06-12",5615.64,5615.64,5350.93,5483.29,455340],["2018-06-13",5483.29,5502.19,5407.65,5483.29,141130],["2018-06-14",5464.38,5464.38,5350.93,5350.93,227870],["2018-06-15",5332.02,5407.65,5275.3,5350.93,177090],["2018-06-18",5350.93,5369.84,5105.13,5105.13,437850],["2018-06-19",5067.31,5067.31,4755.33,4755.33,769300],["2018-06-20",4764.79,4897.14,4745.88,4897.14,234150],["2018-06-21",4897.14,4897.14,4670.25,4802.6,382100],["2018-06-22",4783.69,4953.87,4726.97,4953.87,179750],["2018-06-25",4953.87,5076.77,4953.87,5067.31,146530],["2018-06-26",5067.31,5067.31,4953.87,5067.31,105090],["2018-06-27",5067.31,5199.67,5010.59,5029.5,298690],["2018-06-28",5010.59,5029.5,4840.42,4916.05,192260],["2018-06-29",4916.05,4953.87,4859.33,4916.05,138140],["2018-07-02",4916.05,4916.05,4632.43,4783.69,212910],["2018-07-03",4783.69,4783.69,4452.81,4452.81,194660],["2018-07-04",4424.44,4443.35,4150.28,4367.72,239660],["2018-07-05",4367.72,4405.54,4065.19,4065.19,646540],["2018-07-06",3781.58,4065.19,3781.58,3781.58,729050],["2018-07-09",3876.12,4046.29,3876.12,4046.29,902810],["2018-07-10",4046.29,4311.0,4046.29,4254.27,540400],["2018-07-11",4121.92,4121.92,4027.38,4065.19,225870],["2018-07-12",4046.29,4169.19,4027.38,4065.19,291830],["2018-07-13",4065.19,4159.73,4065.19,4121.92,248890],["2018-07-16",4121.92,4159.73,4065.19,4121.92,184600],["2018-07-17",4084.1,4178.64,4084.1,4150.28,182610],["2018-07-18",4159.73,4367.72,4159.73,4348.81,419920],["2018-07-19",4348.81,4348.81,4197.55,4254.27,343140],["2018-07-20",4254.27,4518.98,4225.91,4518.98,415590],["2018-07-23",4500.08,4613.52,4405.54,4405.54,359940],["2018-07-24",4405.54,4405.54,4292.09,4396.08,159000],["2018-07-25",4405.54,4405.54,4311.0,4329.9,124360],["2018-07-26",4329.9,4329.9,4140.83,4329.9,220740],["2018-07-27",4329.9,4386.63,4273.18,4329.9,230620],["2018-07-30",4329.9,4424.44,4311.0,4424.44,203710],["2018-07-31",4424.44,4443.35,4348.81,4443.35,249600],["2018-08-01",4443.35,4443.35,4273.18,4386.63,178410],["2018-08-02",4386.63,4386.63,4273.18,4348.81,151660],["2018-08-03",4348.81,4386.63,4273.18,4348.81,207010],["2018-08-06",4348.81,4405.54,4329.9,4348.81,302270],["2018-08-07",4348.81,4386.63,4311.0,4367.72,341080],["2018-08-08",4367.72,4575.71,4348.81,4556.8,693930],["2018-08-09",4556.8,4632.43,4518.98,4556.8,531460],["2018-08-10",4537.89,4670.25,4443.35,4670.25,618270],["2018-08-13",4651.34,4802.6,4594.62,4783.69,826860],["2018-08-14",4745.88,4783.69,4604.07,4708.06,566200],["2018-08-15",4708.06,4783.69,4585.16,4613.52,732710],["2018-08-16",4613.52,4726.97,4537.89,4670.25,677060],["2018-08-17",4670.25,4764.79,4670.25,4689.15,462850],["2018-08-20",4689.15,4802.6,4651.34,4708.06,528900],["2018-08-21",4708.06,4840.42,4689.15,4764.79,637390],["2018-08-22",4764.79,4897.14,4764.79,4821.51,549270],["2018-08-23",4821.51,4840.42,4755.33,4793.15,484050],["2018-08-24",4783.69,4793.15,4708.06,4793.15,479480],["2018-08-27",4802.6,4916.05,4774.24,4878.23,839980],["2018-08-28",4878.23,4991.68,4830.96,4991.68,1001180],["2018-08-29",4972.77,5029.5,4897.14,4953.87,858990],["2018-08-30",4953.87,4953.87,4812.06,4916.05,871520],["2018-08-31",4916.05,4953.87,4821.51,4916.05,862310],["2018-09-04",4878.23,4916.05,4783.69,4783.69,759550],["2018-09-05",4745.88,4783.69,4670.25,4764.79,709240],["2018-09-06",4764.79,4793.15,4689.15,4783.69,740000],["2018-09-07",4783.69,4878.23,4764.79,4878.23,823140],["2018-09-10",4878.23,4878.23,4783.69,4878.23,729140],["2018-09-11",4878.23,4916.05,4840.42,4897.14,799240],["2018-09-12",4916.05,4925.5,4868.78,4906.6,730220],["2018-09-13",4916.05,4916.05,4859.33,4906.6,707760],["2018-09-14",4916.05,4934.96,4849.87,4897.14,616640],["2018-09-17",4897.14,4897.14,4793.15,4878.23,527760],["2018-09-18",4859.33,5105.13,4812.06,5086.22,1797750],["2018-09-19",5105.13,5199.67,4991.68,5029.5,1164040],["2018-09-20",5010.59,5086.22,4972.77,5086.22,818160],["2018-09-21",5067.31,5199.67,4982.23,5199.67,1634490],["2018-09-24",5199.67,5237.48,5057.86,5180.76,1520090],["2018-09-25",5161.85,5180.76,5057.86,5114.58,755990],["2018-09-26",5086.22,5152.4,5057.86,5124.04,723200],["2018-09-27",5142.94,5228.03,5105.13,5209.12,711010],["2018-09-28",5199.67,5199.67,5152.4,5161.85,574170],["2018-10-01",5142.94,5161.85,5010.59,5010.59,648230],["2018-10-02",4991.68,5029.5,4944.41,5001.13,724370],["2018-10-03",5001.13,5105.13,4982.23,5105.13,570730],["2018-10-04",5105.13,5161.85,5086.22,5114.58,697900],["2018-10-05",5105.13,5124.04,5076.77,5095.67,506890],["2018-10-08",5086.22,5095.67,4991.68,4991.68,951230],["2018-10-09",4991.68,5105.13,4991.68,5076.77,1144190],["2018-10-10",5076.77,5105.13,5010.59,5029.5,410940],["2018-10-11",4916.05,4963.32,4679.7,4726.97,1179820],["2018-10-12",4632.43,4821.51,4622.98,4783.69,1227820],["2018-10-15",4764.79,4802.6,4670.25,4726.97,403150],["2018-10-16",4726.97,4764.79,4689.15,4755.33,477140],["2018-10-17",4764.79,4821.51,4755.33,4802.6,490550],["2018-10-18",4783.69,4783.69,4717.52,4726.97,443690],["2018-10-19",4670.25,4802.6,4613.52,4802.6,603530],["2018-10-22",4840.42,4972.77,4821.51,4830.96,582130],["2018-10-23",4821.51,4830.96,4651.34,4708.06,580190],["2018-10-24",4689.15,4745.88,4613.52,4613.52,629870],["2018-10-25",4537.89,4556.8,4367.72,4509.53,640330],["2018-10-26",4537.89,4594.62,4481.17,4481.17,715990],["2018-10-29",4462.26,4500.08,4405.54,4443.35,543820],["2018-10-30",4424.44,4500.08,4405.54,4443.35,440450],["2018-10-31",4462.26,4575.71,4462.26,4537.89,555450],["2018-11-01",4518.98,4518.98,4462.26,4462.26,385480],["2018-11-02",4443.35,4651.34,4443.35,4632.43,746950],["2018-11-05",4594.62,4613.52,4556.8,4575.71,555050],["2018-11-06",4594.62,4632.43,4575.71,4594.62,458010],["2018-11-07",4575.71,4594.62,4443.35,4462.26,581020],["2018-11-08",4500.08,4518.98,4481.17,4500.08,485280],["2018-11-09",4509.53,4537.89,4481.17,4500.08,561530],["2018-11-12",4500.08,4613.52,4481.17,4594.62,679230],["2018-11-13",4537.89,4613.52,4500.08,4537.89,497710],["2018-11-14",4537.89,4594.62,4481.17,4556.8,495460],["2018-11-15",4537.89,4575.71,4500.08,4537.89,237570],["2018-11-16",4556.8,4594.62,4537.89,4537.89,306290],["2018-11-19",4556.8,4708.06,4556.8,4689.15,712750],["2018-11-20",4689.15,4708.06,4566.25,4708.06,910810],["2018-11-21",4632.43,4764.79,4613.52,4764.79,606160],["2018-11-22",4802.6,4802.6,4679.7,4726.97,682330],["2018-11-23",4708.06,4726.97,4632.43,4651.34,925830],["2018-11-26",4632.43,4708.06,4594.62,4708.06,531920],["2018-11-27",4708.06,4764.79,4594.62,4613.52,810290],["2018-11-28",4632.43,4632.43,4537.89,4575.71,533200],["2018-11-29",4613.52,4660.79,4509.53,4509.53,673160],["2018-11-30",4500.08,4556.8,4443.35,4518.98,539660],["2018-12-03",4556.8,4651.34,4537.89,4651.34,921260],["2018-12-04",4632.43,4651.34,4547.35,4651.34,910300],["2018-12-05",4613.52,4613.52,4518.98,4594.62,646330],["2018-12-06",4575.71,4632.43,4556.8,4632.43,328250],["2018-12-07",4613.52,4632.43,4556.8,4575.71,481200],["2018-12-10",4556.8,4594.62,4537.89,4556.8,329840],["2018-12-11",4566.25,4613.52,4537.89,4594.62,314470],["2018-12-12",4594.62,4613.52,4537.89,4575.71,438150],["2018-12-13",4575.71,4622.98,4575.71,4613.52,582090],["2018-12-14",4632.43,4670.25,4613.52,4651.34,1315170],["2018-12-17",4651.34,4651.34,4575.71,4575.71,495480],["2018-12-18",4537.89,4556.8,4443.35,4518.98,418660],["2018-12-19",4500.08,4518.98,4386.63,4386.63,511710],["2018-12-20",4386.63,4443.35,4254.27,4424.44,766510],["2018-12-21",4405.54,4424.44,4292.09,4386.63,397160],["2018-12-24",4329.9,4424.44,4292.09,4424.44,574820],["2018-12-25",4329.9,4405.54,4254.27,4348.81,478700],["2018-12-26",4386.63,4405.54,4273.18,4311.0,344200],["2018-12-27",4367.72,4386.63,4273.18,4339.36,356200],["2018-12-28",4358.27,4367.72,4282.64,4339.36,323720],["2019-01-02",4329.9,4348.81,4225.91,4254.27,418180],["2019-01-03",4216.46,4254.27,4150.28,4159.73,366800],["2019-01-04",4121.92,4159.73,4017.92,4159.73,520930],["2019-01-07",4197.55,4254.27,4121.92,4244.82,532100],["2019-01-08",4216.46,4244.82,4207.0,4216.46,96180],["2019-01-09",4207.0,4254.27,4159.73,4207.0,324780],["2019-01-10",4216.46,4273.18,4197.55,4273.18,287750],["2019-01-11",4235.37,4292.09,4225.91,4292.09,226560],["2019-01-14",4273.18,4292.09,4216.46,4254.27,118850],["2019-01-15",4235.37,4273.18,4178.64,4263.73,481010],["2019-01-16",4282.64,4348.81,4254.27,4311.0,420300],["2019-01-17",4311.0,4329.9,4244.82,4292.09,397290],["2019-01-18",4273.18,4311.0,4244.82,4273.18,197670],["2019-01-21",4273.18,4405.54,4235.37,4405.54,539810],["2019-01-22",4405.54,4443.35,4348.81,4348.81,465320],["2019-01-23",4348.81,4386.63,4254.27,4367.72,298310],["2019-01-24",4348.81,4386.63,4301.54,4348.81,135560],["2019-01-25",4386.63,4386.63,4301.54,4311.0,140380],["2019-01-28",4348.81,4348.81,4273.18,4311.0,159290],["2019-01-29",4292.09,4329.9,4235.37,4311.0,139680],["2019-01-30",4273.18,4311.0,4235.37,4292.09,309580],["2019-01-31",4301.54,4424.44,4301.54,4405.54,655360],["2019-02-01",4424.44,4537.89,4414.99,4537.89,824070],["2019-02-11",4547.35,4575.71,4481.17,4537.89,333150],["2019-02-12",4537.89,4575.71,4471.71,4575.71,1151470],["2019-02-13",4594.62,4613.52,4528.44,4537.89,572380],["2019-02-14",4518.98,4575.71,4490.62,4518.98,556190],["2019-02-15",4518.98,4575.71,4462.26,4518.98,700010],["2019-02-18",4500.08,4575.71,4490.62,4556.8,487780],["2019-02-19",4556.8,4594.62,4500.08,4518.98,367070],["2019-02-20",4500.08,4537.89,4452.81,4481.17,414940],["2019-02-21",4500.08,4518.98,4443.35,4481.17,556260],["2019-02-22",4481.17,4632.43,4481.17,4594.62,962200],["2019-02-25",4594.62,4632.43,4518.98,4585.16,457960],["2019-02-26",4575.71,4613.52,4509.53,4537.89,372180],["2019-02-27",4537.89,4613.52,4500.08,4518.98,638900],["2019-02-28",4500.08,4528.44,4424.44,4424.44,271000],["2019-03-01",4490.62,4528.44,4386.63,4386.63,425660],["2019-03-04",4386.63,4424.44,4311.0,4386.63,434850],["2019-03-05",4386.63,4386.63,4358.27,4386.63,227140],["2019-03-06",4386.63,4443.35,4367.72,4396.08,335400],["2019-03-07",4424.44,4433.9,4367.72,4377.17,147170],["2019-03-08",4367.72,4377.17,4301.54,4339.36,213710],["2019-03-11",4348.81,4348.81,4254.27,4292.09,241210],["2019-03-12",4282.64,4329.9,4254.27,4292.09,276550],["2019-03-13",4292.09,4443.35,4282.64,4311.0,264660],["2019-03-14",4311.0,4386.63,4301.54,4386.63,186860],["2019-03-15",4386.63,4424.44,4367.72,4405.54,216690],["2019-03-18",4424.44,4518.98,4424.44,4518.98,571830],["2019-03-19",4518.98,4537.89,4462.26,4500.08,400230],["2019-03-20",4500.08,4500.08,4424.44,4452.81,210920],["2019-03-21",4443.35,4462.26,4377.17,4405.54,269180],["2019-03-22",4386.63,4405.54,4358.27,4405.54,248560],["2019-03-25",4367.72,4367.72,4254.27,4292.09,147490],["2019-03-26",4292.09,4348.81,4254.27,4348.81,300340],["2019-03-27",4329.9,4405.54,4329.9,4377.17,160360],["2019-03-28",4348.81,4377.17,4311.0,4367.72,145160],["2019-03-29",4367.72,4367.72,4292.09,4301.54,228640],["2019-04-01",4311.0,4348.81,4273.18,4301.54,334770],["2019-04-02",4348.81,4348.81,4254.27,4263.73,82370],["2019-04-03",4254.27,4292.09,4216.46,4225.91,37310],["2019-04-04",4225.91,4225.91,4121.92,4121.92,186080],["2019-04-05",4216.46,4311.0,4159.73,4225.91,238460],["2019-04-08",4235.37,4329.9,4235.37,4329.9,336050],["2019-04-09",4329.9,4329.9,4254.27,4273.18,303750],["2019-04-10",4263.73,4311.0,4235.37,4282.64,367900],["2019-04-11",4282.64,4311.0,4254.27,4292.09,370500],["2019-04-12",4292.09,4292.09,4235.37,4273.18,105170],["2019-04-16",4235.37,4273.18,4140.83,4273.18,221870],["2019-04-17",4273.18,4282.64,4197.55,4254.27,266830],["2019-04-18",4235.37,4292.09,4140.83,4159.73,224030],["2019-04-19",4178.64,4225.91,4159.73,4216.46,128570],["2019-04-22",4254.27,4254.27,4188.1,4216.46,145740],["2019-04-23",4216.46,4254.27,4197.55,4254.27,214660],["2019-04-24",4254.27,4292.09,4235.37,4292.09,239790],["2019-04-25",4292.09,4311.0,4244.82,4273.18,239040],["2019-04-26",4273.18,4348.81,4254.27,4311.0,627870],["2019-05-02",4320.45,4320.45,4225.91,4292.09,286040],["2019-05-03",4292.09,4311.0,4235.37,4292.09,252230],["2019-05-06",4216.46,4254.27,4159.73,4169.19,144340],["2019-05-07",4254.27,4273.18,4169.19,4235.37,422560],["2019-05-08",4178.64,4254.27,4150.28,4216.46,236430],["2019-05-09",4197.55,4235.37,4159.73,4159.73,367730],["2019-05-10",4169.19,4235.37,4159.73,4225.91,179810],["2019-05-13",4235.37,4462.26,4197.55,4367.72,685310],["2019-05-14",4348.81,4424.44,4301.54,4377.17,662450],["2019-05-15",4377.17,4377.17,4320.45,4348.81,192750],["2019-05-16",4348.81,4367.72,4292.09,4329.9,349010],["2019-05-17",4329.9,4339.36,4273.18,4320.45,132150],["2019-05-20",4292.09,4320.45,4282.64,4320.45,181410],["2019-05-21",4320.45,4414.99,4320.45,4414.99,562610],["2019-05-22",4414.99,4471.71,4386.63,4424.44,618330],["2019-05-23",4405.54,4414.99,4358.27,4414.99,286260],["2019-05-24",4396.08,4396.08,4320.45,4348.81,354530],["2019-05-27",4348.81,4367.72,4301.54,4348.81,295650],["2019-05-28",4348.81,4348.81,4273.18,4311.0,295520],["2019-05-29",4311.0,4386.63,4282.64,4311.0,371510],["2019-05-30",4292.09,4339.36,4273.18,4320.45,217200],["2019-05-31",4320.45,4329.9,4178.64,4178.64,279720],["2019-06-03",4169.19,4178.64,4084.1,4093.56,260830],["2019-06-04",4103.01,4159.73,4074.65,4093.56,155050],["2019-06-05",4093.56,4131.37,4074.65,4084.1,150710],["2019-06-06",4093.56,4093.56,4055.74,4084.1,104250],["2019-06-07",4084.1,4235.37,4065.19,4225.91,468810],["2019-06-10",4235.37,4254.27,4121.92,4225.91,364150],["2019-06-11",4216.46,4216.46,4103.01,4140.83,240680],["2019-06-12",4140.83,4140.83,4065.19,4131.37,241320],["2019-06-13",4121.92,4121.92,4027.38,4046.29,244520],["2019-06-14",4046.29,4084.1,4008.47,4046.29,154510],["2019-06-17",4046.29,4046.29,3942.29,3970.66,211380],["2019-06-18",3961.2,3961.2,3895.02,3951.75,280440],["2019-06-19",3961.2,3980.11,3904.48,3951.75,223600],["2019-06-20",3942.29,4046.29,3942.29,4027.38,572830],["2019-06-21",4036.83,4065.19,3961.2,4065.19,493690],["2019-06-24",4074.65,4103.01,4008.47,4027.38,422220],["2019-06-25",3989.56,4036.83,3923.39,3923.39,379330],["2019-06-26",3932.84,3970.66,3913.93,3932.84,239600],["2019-06-27",3932.84,3989.56,3913.93,3932.84,310170],["2019-06-28",3932.84,3951.75,3904.48,3951.75,338950],["2019-07-01",3961.2,3999.02,3961.2,3980.11,383030],["2019-07-02",3989.56,4055.74,3942.29,4046.29,768130],["2019-07-03",4046.29,4140.83,4027.38,4131.37,1010580],["2019-07-04",4140.83,4178.64,4112.46,4169.19,1833860],["2019-07-05",4169.19,4216.46,4103.01,4207.0,1049080],["2019-07-08",4207.0,4292.09,4169.19,4263.73,2167620],["2019-07-09",4273.18,4386.63,4263.73,4348.81,1203030],["2019-07-10",4348.81,4386.63,4301.54,4348.81,795240],["2019-07-11",4348.81,4396.08,4311.0,4329.9,872680],["2019-07-12",4320.45,4348.81,4292.09,4329.9,747100],["2019-07-15",4339.36,4481.17,4329.9,4471.71,1912310],["2019-07-16",4452.81,4490.62,4424.44,4443.35,676170],["2019-07-17",4433.9,4509.53,4414.99,4481.17,866840],["2019-07-18",4481.17,4490.62,4443.35,4462.26,556750],["2019-07-19",4462.26,4490.62,4348.81,4443.35,989580],["2019-07-22",4424.44,4452.81,4329.9,4367.72,422800],["2019-07-23",4367.72,4481.17,4358.27,4471.71,692990],["2019-07-24",4471.71,4500.08,4433.9,4462.26,416270],["2019-07-25",4462.26,4490.62,4424.44,4462.26,544410],["2019-07-26",4471.71,4471.71,4386.63,4386.63,668580],["2019-07-29",4396.08,4405.54,4301.54,4339.36,525180],["2019-07-30",4339.36,4367.72,4216.46,4254.27,554130],["2019-07-31",4254.27,4254.27,4188.1,4235.37,545080],["2019-08-01",4244.82,4329.9,4216.46,4320.45,422980],["2019-08-02",4301.54,4320.45,4244.82,4282.64,436490],["2019-08-05",4301.54,4311.0,4207.0,4225.91,448330],["2019-08-06",4178.64,4178.64,4065.19,4103.01,493750],["2019-08-07",4103.01,4188.1,4065.19,4121.92,715840],["2019-08-08",4131.37,4235.37,4103.01,4235.37,816680],["2019-08-09",4244.82,4301.54,4216.46,4273.18,631370],["2019-08-12",4282.64,4443.35,4273.18,4443.35,920900],["2019-08-13",4481.17,4481.17,4367.72,4443.35,804560],["2019-08-14",4481.17,4518.98,4443.35,4462.26,692070],["2019-08-15",4396.08,4443.35,4320.45,4414.99,813090],["2019-08-16",4405.54,4424.44,4348.81,4377.17,1034420],["2019-08-19",4386.63,4405.54,4339.36,4405.54,542510],["2019-08-20",4405.54,4632.43,4367.72,4632.43,995500],["2019-08-21",4604.07,4641.89,4575.71,4585.16,674800],["2019-08-22",4575.71,4632.43,4537.89,4613.52,735900],["2019-08-23",4622.98,4622.98,4537.89,4575.71,539780],["2019-08-26",4537.89,4575.71,4462.26,4481.17,573440],["2019-08-27",4500.08,4518.98,4405.54,4405.54,417100],["2019-08-28",4405.54,4433.9,4311.0,4311.0,628120],["2019-08-29",4329.9,4424.44,4301.54,4386.63,578560],["2019-08-30",4396.08,4462.26,4386.63,4424.44,420760],["2019-09-03",4424.44,4462.26,4396.08,4424.44,481860],["2019-09-04",4424.44,4537.89,4386.63,4537.89,495360],["2019-09-05",4528.44,4537.89,4462.26,4462.26,400770],["2019-09-06",4500.08,4556.8,4443.35,4537.89,599330],["2019-09-09",4537.89,4547.35,4452.81,4452.81,408690],["2019-09-10",4443.35,4490.62,4348.81,4367.72,597520],["2019-09-11",4386.63,4414.99,4320.45,4386.63,441150],["2019-09-12",4396.08,4443.35,4339.36,4424.44,877520],["2019-09-13",4433.9,4537.89,4405.54,4509.53,937880],["2019-09-16",4518.98,4537.89,4490.62,4500.08,511990],["2019-09-17",4500.08,4518.98,4471.71,4490.62,840210],["2019-09-18",4518.98,4518.98,4452.81,4462.26,450190],["2019-09-19",4462.26,4537.89,4433.9,4537.89,761540],["2019-09-20",4566.25,4698.61,4556.8,4651.34,1682780],["2019-09-23",4689.15,4783.69,4670.25,4679.7,992810],["2019-09-24",4670.25,4717.52,4585.16,4641.89,708230],["2019-09-25",4641.89,4745.88,4613.52,4745.88,900950],["2019-09-26",4745.88,4812.06,4726.97,4812.06,1041660],["2019-09-27",4802.6,4859.33,4717.52,4774.24,597540],["2019-09-30",4783.69,4830.96,4670.25,4698.61,593960],["2019-10-01",4689.15,4812.06,4641.89,4812.06,845440],["2019-10-02",4812.06,4868.78,4745.88,4812.06,609950],["2019-10-03",4783.13,4802.41,4725.27,4763.84,487760],["2019-10-04",4763.84,4908.49,4763.84,4860.27,901090],["2019-10-07",4869.92,4898.85,4850.63,4879.56,491270],["2019-10-08",4879.56,4908.49,4763.84,4821.7,540530],["2019-10-09",4812.06,4821.7,4715.62,4715.62,479390],["2019-10-10",4725.27,4792.77,4725.27,4734.91,668350],["2019-10-11",4734.91,4773.48,4705.98,4773.48,586800],["2019-10-14",4783.13,4860.27,4763.84,4812.06,643290],["2019-10-15",4802.41,4860.27,4773.48,4802.41,399460],["2019-10-16",4812.06,4860.27,4792.77,4821.7,523780],["2019-10-17",4821.7,4840.99,4725.27,4725.27,559020],["2019-10-18",4773.48,4831.34,4754.2,4792.77,1020920],["2019-10-21",4792.77,4802.41,4744.55,4773.48,548170],["2019-10-22",4773.48,5072.43,4773.48,4966.35,1383420],["2019-10-23",4975.99,5024.21,4918.13,4937.42,596770],["2019-10-24",4947.06,4985.64,4927.78,4966.35,386940],["2019-10-25",4985.64,5062.78,4937.42,5024.21,1286970],["2019-10-28",5043.5,5111.0,5024.21,5062.78,818270],["2019-10-29",5072.43,5082.07,4975.99,5082.07,795090],["2019-10-30",5072.43,5130.29,5043.5,5072.43,756720],["2019-10-31",5062.78,5072.43,4927.78,4927.78,803890],["2019-11-01",4927.78,5014.57,4898.85,4995.28,713570],["2019-11-04",4995.28,5072.43,4956.71,4975.99,509550],["2019-11-05",4995.28,5033.85,4947.06,4985.64,643130],["2019-11-06",4995.28,5072.43,4995.28,5014.57,562440],["2019-11-07",5024.21,5024.21,4947.06,5004.92,400480],["2019-11-08",5014.57,5033.85,4956.71,5014.57,538090],["2019-11-11",5024.21,5188.15,4966.35,5168.86,921910],["2019-11-12",5197.79,5207.44,5149.57,5178.51,482210],["2019-11-13",5188.15,5207.44,5082.07,5091.71,512060],["2019-11-14",5101.36,5139.93,4966.35,5004.92,602550],["2019-11-15",5014.57,5033.85,4985.64,4995.28,335170],["2019-11-18",5004.92,5004.92,4898.85,4918.13,430130],["2019-11-19",4927.78,4995.28,4860.27,4975.99,675380],["2019-11-20",5004.92,5014.57,4947.06,4995.28,354510],["2019-11-21",5014.57,5033.85,4947.06,5004.92,340780],["2019-11-22",5014.57,5033.85,4686.69,4725.27,665430],["2019-11-25",4744.55,4763.84,4551.68,4561.33,738220],["2019-11-26",4551.68,4638.47,4551.68,4638.47,603530],["2019-11-27",4648.12,4725.27,4628.83,4696.34,533740],["2019-11-28",4686.69,4715.62,4493.82,4513.11,651890],["2019-11-29",4513.11,4551.68,4455.25,4551.68,485800],["2019-12-02",4570.97,4667.41,4435.96,4435.96,443600],["2019-12-03",4426.32,4513.11,4310.6,4484.18,791830],["2019-12-04",4493.82,4590.26,4474.54,4580.61,569590],["2019-12-05",4590.26,4619.19,4513.11,4561.33,424910],["2019-12-06",4551.68,4590.26,4522.75,4551.68,401200],["2019-12-09",4561.33,4657.76,4551.68,4628.83,478210],["2019-12-10",4619.19,4628.83,4513.11,4542.04,362130],["2019-12-11",4542.04,4561.33,4464.89,4532.4,412630],["2019-12-12",4542.04,4619.19,4532.4,4609.54,581300],["2019-12-13",4628.83,4648.12,4542.04,4590.26,327380],["2019-12-16",4619.19,4619.19,4503.47,4551.68,262560],["2019-12-17",4580.61,4590.26,4416.68,4435.96,413680],["2019-12-18",4435.96,4493.82,4320.24,4320.24,454000],["2019-12-19",4339.53,4407.03,4320.24,4378.1,404710],["2019-12-20",4387.75,4426.32,4358.82,4378.1,200090],["2019-12-23",4387.75,4426.32,4165.95,4194.88,767030],["2019-12-24",4194.88,4204.52,4079.16,4185.24,566070],["2019-12-25",4185.24,4329.89,4165.95,4300.96,626680],["2019-12-26",4320.24,4484.18,4272.03,4484.18,780410],["2019-12-27",4455.25,4484.18,4358.82,4445.61,566630],["2019-12-30",4435.96,4474.54,4397.39,4455.25,458420],["2019-12-31",4435.96,4464.89,4358.82,4435.96,388000],["2020-01-02",4445.61,4493.82,4397.39,4474.54,514450],["2020-01-03",4484.18,4532.4,4445.61,4493.82,406810],["2020-01-06",4484.18,4484.18,4397.39,4435.96,345360],["2020-01-07",4435.96,4474.54,4358.82,4378.1,376070],["2020-01-08",4349.17,4378.1,4223.81,4300.96,463860],["2020-01-09",4320.24,4426.32,4310.6,4407.03,417940],["2020-01-10",4416.68,4513.11,4397.39,4493.82,498120],["2020-01-13",4493.82,4570.97,4445.61,4561.33,492870],["2020-01-14",4570.97,4599.9,4542.04,4599.9,488230],["2020-01-15",4619.19,4744.55,4561.33,4744.55,642470],["2020-01-16",4744.55,4763.84,4667.41,4763.84,370740],["2020-01-17",4763.84,4879.56,4763.84,4860.27,691710],["2020-01-20",4879.56,4889.2,4812.06,4840.99,319160],["2020-01-21",4840.99,4975.99,4840.99,4975.99,491400],["2020-01-22",4995.28,5024.21,4947.06,4975.99,410400],["2020-01-30",4956.71,4956.71,4628.83,4686.69,689230],["2020-01-31",4686.69,4715.62,4561.33,4561.33,489170],["2020-02-03",4522.75,4542.04,4243.1,4474.54,673260],["2020-02-04",4493.82,4609.54,4455.25,4570.97,399370],["2020-02-05",4590.26,4628.83,4551.68,4609.54,362300],["2020-02-06",4609.54,4821.7,4580.61,4792.77,409720],["2020-02-07",4802.41,4850.63,4773.48,4802.41,478230],["2020-02-10",4802.41,5130.29,4792.77,5120.64,854640],["2020-02-11",5130.29,5207.44,5014.57,5168.86,579800],["2020-02-12",5207.44,5284.58,5207.44,5226.72,500750],["2020-02-13",5197.79,5274.94,5178.51,5274.94,563820],["2020-02-14",5284.58,5438.88,5265.3,5390.66,530810],["2020-02-17",5400.3,5496.74,5400.3,5458.16,575990],["2020-02-18",5496.74,5535.31,5371.37,5477.45,425280],["2020-02-19",5467.81,5506.38,5381.02,5419.59,354270],["2020-02-20",5409.95,5409.95,5217.08,5265.3,556040],["2020-02-21",5284.58,5390.66,5149.57,5342.44,513480],["2020-02-24",5323.16,5323.16,4985.64,5004.92,438750],["2020-02-25",4927.78,5303.87,4889.2,5265.3,467110],["2020-02-26",5226.72,5226.72,5062.78,5130.29,317020],["2020-02-27",5149.57,5159.22,5024.21,5130.29,422380],["2020-02-28",4937.42,5043.5,4831.34,4860.27,468370],["2020-03-02",4840.99,4850.63,4763.84,4840.99,492320],["2020-03-03",4898.85,5178.51,4898.85,5178.51,610740],["2020-03-04",5178.51,5303.87,5111.0,5188.15,515460],["2020-03-05",5207.44,5236.37,5072.43,5072.43,412360],["2020-03-06",5043.5,5303.87,4879.56,5274.94,1063730],["2020-03-09",4918.13,5014.57,4908.49,4908.49,327540],["2020-03-10",4725.27,5004.92,4609.54,4879.56,824560],["2020-03-11",5014.57,5014.57,4542.04,4542.04,733130],["2020-03-12",4233.45,4243.1,4233.45,4233.45,229780],["2020-03-13",3944.15,4339.53,3944.15,4233.45,861960],["2020-03-16",4233.45,4281.67,3944.15,3944.15,621030],["2020-03-17",3876.65,4030.94,3683.78,3992.37,511590],["2020-03-18",4030.94,4088.8,3876.65,3973.08,581930],["2020-03-19",3895.93,4002.01,3741.64,3741.64,687470],["2020-03-20",3760.93,3818.79,3645.2,3760.93,423440],["2020-03-23",3722.35,3722.35,3500.55,3500.55,203960],["2020-03-24",3490.91,3539.13,3394.48,3394.48,424060],["2020-03-25",3490.91,3625.92,3461.98,3625.92,452260],["2020-03-26",3616.27,3703.07,3548.77,3548.77,387490],["2020-03-27",3568.06,3703.07,3510.2,3548.77,475660],["2020-03-30",3471.62,3471.62,3307.69,3375.19,244680],["2020-03-31",3375.19,3519.84,3298.04,3413.76,315570],["2020-04-01",3433.05,3577.7,3413.76,3577.7,327720],["2020-04-03",3606.63,3732.0,3539.13,3683.78,704760],["2020-04-06",3741.64,3934.51,3732.0,3934.51,388940],["2020-04-07",4011.65,4204.52,3876.65,4204.52,581350],["2020-04-08",4223.81,4435.96,4185.24,4387.75,635480],["2020-04-09",4397.39,4435.96,4300.96,4320.24,467970],["2020-04-10",4262.38,4281.67,4146.66,4214.17,422150],["2020-04-13",4165.95,4339.53,4137.02,4243.1,471800],["2020-04-14",4262.38,4513.11,4262.38,4493.82,429290],["2020-04-15",4570.97,4609.54,4493.82,4513.11,311960],["2020-04-16",4503.47,4503.47,4378.1,4416.68,346780],["2020-04-17",4416.68,4570.97,4407.03,4570.97,584170],["2020-04-20",4609.54,4686.69,4484.18,4561.33,462550],["2020-04-21",4503.47,4532.4,4300.96,4310.6,493280],["2020-04-22",4320.24,4522.75,4320.24,4522.75,381110],["2020-04-23",4628.83,4705.98,4551.68,4667.41,741460],["2020-04-24",4667.41,4667.41,4551.68,4590.26,302060],["2020-04-27",4667.41,4667.41,4513.11,4513.11,316330],["2020-04-28",4503.47,4532.4,4397.39,4474.54,366180],["2020-04-29",4493.82,4783.13,4426.32,4783.13,1419440],["2020-05-04",4783.13,5111.0,4744.55,4879.56,911170],["2020-05-05",4879.56,4937.42,4783.13,4908.49,385320],["2020-05-06",4918.13,5188.15,4821.7,5188.15,806080],["2020-05-07",5207.44,5226.72,5101.36,5130.29,739210],["2020-05-08",5111.0,5188.15,5014.57,5033.85,669870],["2020-05-11",5033.85,5361.73,5033.85,5274.94,781690],["2020-05-12",5284.58,5303.87,5091.71,5188.15,552350],["2020-05-13",5111.0,5361.73,5111.0,5313.51,728420],["2020-05-14",5274.94,5284.58,5149.57,5149.57,400550],["2020-05-15",5188.15,5246.01,5062.78,5149.57,424910],["2020-05-18",5130.29,5438.88,5101.36,5352.09,640040],["2020-05-19",5458.16,5467.81,5332.8,5352.09,458050],["2020-05-20",5342.44,5342.44,5207.44,5284.58,329160],["2020-05-21",5303.87,5381.02,5188.15,5207.44,408400],["2020-05-22",5207.44,5265.3,5159.22,5188.15,338970],["2020-05-25",5207.44,5323.16,5159.22,5226.72,423230],["2020-05-26",5246.01,5313.51,5246.01,5284.58,296930],["2020-05-27",5303.87,5390.66,5149.57,5149.57,423420],["2020-05-28",5139.93,5197.79,5130.29,5168.86,320060],["2020-05-29",5188.15,5226.72,5149.57,5207.44,330970],["2020-06-01",5226.72,5265.3,5159.22,5207.44,397390],["2020-06-02",5207.44,5226.72,5043.5,5043.5,570520],["2020-06-03",5101.36,5390.66,5053.14,5390.66,782120],["2020-06-04",5593.17,5766.75,5477.45,5766.75,840320],["2020-06-05",5766.75,6075.34,5766.75,5959.62,923770],["2020-06-08",5978.91,6133.2,5911.4,6075.34,684950],["2020-06-09",6104.27,6104.27,5940.33,5959.62,481910],["2020-06-10",5959.62,6094.63,5824.61,6094.63,677430],["2020-06-11",6075.34,6364.64,5670.32,5670.32,706280],["2020-06-12",5274.94,5631.74,5274.94,5631.74,753520],["2020-06-15",5670.32,5689.61,5246.01,5246.01,646180],["2020-06-16",5303.87,5573.88,5303.87,5458.16,377910],["2020-06-17",5496.74,5834.26,5477.45,5834.26,682540],["2020-06-18",5834.26,6239.28,5795.68,6239.28,1045410],["2020-06-19",6277.85,6673.23,6268.21,6673.23,915150],["2020-06-22",6692.52,7136.12,6692.52,7136.12,862730],["2020-06-23",7290.41,7309.7,6653.95,6981.82,565790],["2020-06-24",7116.83,7463.99,6827.53,7463.99,610400],["2020-06-25",7618.29,7984.73,7001.11,7560.42,837310],["2020-06-26",7608.64,7608.64,7039.68,7367.56,562080],["2020-06-29",6943.25,7309.7,6856.46,6904.67,676860],["2020-06-30",7174.69,7386.84,6943.25,7386.84,803530],["2020-07-01",7618.29,7897.94,7521.85,7897.94,510030],["2020-07-02",8389.76,8447.62,8158.32,8409.04,674620],["2020-07-03",8293.32,8389.76,8013.66,8081.17,465520],["2020-07-06",8023.31,8081.17,7656.86,7965.45,720120],["2020-07-07",8004.02,8293.32,7965.45,8081.17,519630],["2020-07-08",8004.02,8004.02,7734.01,7849.73,455360],["2020-07-09",7811.15,8389.76,7811.15,8389.76,758820],["2020-07-10",8389.76,8910.5,8351.18,8746.56,648910],["2020-07-13",8717.63,8717.63,8293.32,8293.32,623990],["2020-07-14",8158.32,8679.06,7917.23,8351.18,973220],["2020-07-15",8351.18,8630.84,8216.18,8264.39,488250],["2020-07-16",8274.04,8370.47,8167.96,8254.75,374960],["2020-07-17",8235.46,8341.54,8061.88,8196.89,557960],["2020-07-20",8394.4,8493.16,8078.38,8098.13,645110],["2020-07-21",8078.38,8661.05,8058.63,8661.05,940560],["2020-07-22",8670.93,8670.93,8483.29,8552.42,467840],["2020-07-23",8384.53,8542.54,8236.39,8374.65,522630],["2020-07-24",8275.9,8374.65,7791.98,7791.98,1115570],["2020-07-27",7248.82,8098.13,7248.82,7485.83,797240],["2020-07-28",7722.85,8009.25,7535.21,8009.25,538130],["2020-07-29",7940.12,8019.13,7604.34,7880.86,878510],["2020-07-30",7880.86,7999.37,7801.86,7880.86,465630],["2020-07-31",7703.1,7880.86,7653.72,7653.72,608670],["2020-08-03",7703.1,7999.37,7653.72,7989.5,558020],["2020-08-04",8098.13,8295.65,7861.11,8098.13,493870],["2020-08-05",8078.38,8582.04,7959.87,8463.53,839000],["2020-08-06",8374.65,8562.29,8275.9,8463.53,501560],["2020-08-07",8493.16,8611.67,8335.15,8414.16,579380],["2020-08-10",8414.16,8552.42,8414.16,8414.16,527330],["2020-08-11",8394.4,8512.91,8384.53,8443.78,579590],["2020-08-12",8493.16,8493.16,8266.02,8335.15,404540],["2020-08-13",8394.4,8463.53,8315.4,8394.4,359060],["2020-08-14",8433.91,8443.78,8216.64,8394.4,538760],["2020-08-17",8394.4,8394.4,8206.76,8275.9,277260],["2020-08-18",8354.9,8424.03,8285.77,8424.03,381020],["2020-08-19",8433.91,9006.7,8433.91,9006.7,1240760],["2020-08-20",9184.47,9431.36,9036.33,9115.34,793800],["2020-08-21",9184.47,9273.35,9065.96,9065.96,351090],["2020-08-24",9273.35,9698.01,9065.96,9698.01,1076550],["2020-08-25",9658.5,9915.27,9599.25,9678.25,520670],["2020-08-26",9678.25,10073.29,9490.61,9707.88,495120],["2020-08-27",9737.51,9737.51,9490.61,9668.38,546570],["2020-08-28",9668.38,9777.01,9421.48,9441.24,488310],["2020-08-31",9441.24,9480.74,8986.95,9046.21,1022980],["2020-09-01",9046.21,9678.25,9046.21,9678.25,704330],["2020-09-03",9757.26,9856.02,9480.74,9668.38,466290],["2020-09-04",9441.24,9609.12,9362.23,9609.12,442970],["2020-09-07",9609.12,9678.25,9381.98,9411.61,367870],["2020-09-08",9421.48,9678.25,9381.98,9668.38,407560],["2020-09-09",9599.25,10290.55,9539.99,10231.3,861820],["2020-09-10",10270.8,10330.06,10112.79,10152.29,362970],["2020-09-11",10112.79,10567.07,10112.79,10389.31,575950],["2020-09-14",10389.31,10527.57,10369.56,10468.32,534640],["2020-09-15",10468.32,10863.35,10428.81,10685.58,634680],["2020-09-16",10784.34,10823.84,10330.06,10349.81,826460],["2020-09-17",10330.06,10665.83,10290.55,10448.56,313210],["2020-09-18",10448.56,10665.83,10389.31,10468.32,250130],["2020-09-21",10468.32,10744.84,10389.31,10665.83,532610],["2020-09-22",10586.83,10843.6,10567.07,10725.09,358880],["2020-09-23",10804.09,10804.09,10547.32,10567.07,343200],["2020-09-24",10468.32,10606.58,10428.81,10448.56,385640],["2020-09-25",10428.81,10547.32,10172.04,10507.82,434110],["2020-09-28",10507.82,11100.37,10468.32,11001.61,588180],["2020-09-29",11001.61,11001.61,10685.58,10685.58,429370],["2020-09-30",10646.08,10804.09,10527.57,10764.59,271020],["2020-10-01",10823.84,10922.6,10646.08,10764.59,333610],["2020-10-02",10863.35,10863.35,10468.32,10646.08,349120],["2020-10-05",10626.33,10744.84,10527.57,10646.08,399220],["2020-10-06",10646.08,10725.09,10567.07,10626.33,223120],["2020-10-07",10626.33,10981.86,10567.07,10843.6,588680],["2020-10-08",10843.6,10863.35,10665.83,10843.6,329040],["2020-10-09",10784.34,10843.6,10705.33,10784.34,358270],["2020-10-12",10823.84,10863.35,10547.32,10547.32,316780],["2020-10-13",10665.83,10744.84,10448.56,10448.56,420790],["2020-10-14",10448.56,10567.07,10152.29,10310.3,347990],["2020-10-15",10448.56,10725.09,10330.06,10448.56,287480],["2020-10-16",10448.56,10902.85,10369.56,10567.07,422850],["2020-10-19",10764.59,10764.59,10468.32,10567.07,250680],["2020-10-20",10567.07,10567.07,10468.32,10468.32,292140],["2020-10-21",10507.82,10567.07,10231.3,10270.8,309530],["2020-10-22",10251.05,10369.56,10191.79,10330.06,257630],["2020-10-23",10369.56,10567.07,10330.06,10428.81,186340],["2020-10-26",10468.32,10468.32,10191.79,10191.79,350150],["2020-10-27",10231.3,10251.05,10132.54,10211.55,216040],["2020-10-28",10211.55,10369.56,10132.54,10191.79,296590],["2020-10-29",10191.79,10744.84,10172.04,10665.83,922310],["2020-10-30",10764.59,10784.34,10468.32,10547.32,219130],["2020-11-02",10567.07,10725.09,10527.57,10705.33,325150],["2020-11-03",10705.33,11436.14,10705.33,11436.14,1122780],["2020-11-04",11515.15,12048.44,11495.4,11949.68,538810],["2020-11-05",11949.68,12107.69,11633.66,11692.91,357600],["2020-11-06",11673.16,12502.72,11653.41,12482.97,771830],["2020-11-09",12799.0,13194.03,12739.74,12996.51,539280],["2020-11-10",13213.78,13529.8,12897.76,13431.05,528580],["2020-11-11",13391.54,13431.05,12897.76,12937.26,442620],["2020-11-12",12897.76,13826.08,12818.75,13727.32,552440],["2020-11-13",13924.84,14201.36,13332.29,13332.29,376990],["2020-11-16",13431.05,13628.56,12858.25,12858.25,522050],["2020-11-17",13036.02,13529.8,12937.26,13194.03,469410],["2020-11-18",13134.77,13332.29,12976.76,12996.51,299250],["2020-11-19",13036.02,13233.53,12957.01,13174.28,280500],["2020-11-20",13253.28,14003.84,13115.02,14003.84,767950],["2020-11-23",14023.59,14971.67,14023.59,14971.67,490240],["2020-11-24",15011.17,15307.44,14497.63,14813.65,503200],["2020-11-25",14813.65,15307.44,14517.38,15208.69,474150],["2020-11-26",15208.69,15603.72,14971.67,15425.95,340660],["2020-11-27",15425.95,15682.72,15208.69,15346.95,327760],["2020-11-30",15346.95,15346.95,15188.93,15208.69,272860],["2020-12-01",15011.17,15366.7,14912.41,15267.94,302860],["2020-12-02",15267.94,15287.69,14556.88,14576.64,680020],["2020-12-03",14655.64,15109.93,14616.14,14932.16,253220],["2020-12-04",15109.93,15109.93,14655.64,14655.64,289420],["2020-12-07",14655.64,15169.18,14655.64,14932.16,351340],["2020-12-08",15011.17,15406.2,15011.17,15327.19,456910],["2020-12-09",15327.19,15406.2,15090.18,15169.18,259600],["2020-12-10",15169.18,15366.7,14872.91,15050.67,297220],["2020-12-11",15011.17,15267.94,15011.17,15228.44,413100],["2020-12-14",15248.19,15781.48,15090.18,15623.47,493950],["2020-12-15",15603.72,15840.73,15386.45,15603.72,259990],["2020-12-16",15860.49,15860.49,15603.72,15623.47,218000],["2020-12-17",15623.47,15623.47,15109.93,15583.96,334150],["2020-12-18",15702.47,15702.47,15208.69,15465.46,215360],["2020-12-21",15307.44,15741.98,15307.44,15346.95,244490],["2020-12-22",15346.95,15485.21,15169.18,15425.95,167740],["2020-12-23",15445.7,15722.23,15425.95,15425.95,325130],["2020-12-24",15406.2,15504.96,14655.64,15070.42,255210],["2020-12-25",15011.17,15248.19,14833.41,15188.93,196560],["2020-12-28",15504.96,15504.96,15030.92,15287.69,225480],["2020-12-29",15287.69,15327.19,15109.93,15248.19,192660],["2020-12-30",15504.96,16314.77,15307.44,16314.77,695840],["2020-12-31",17282.6,17282.6,16492.54,16927.07,292240],["2021-01-04",17164.09,17164.09,16650.55,16848.06,177900],["2021-01-05",16512.29,16788.81,16295.02,16374.03,443500],["2021-01-06",16374.03,16492.54,15979.0,16295.02,464100],["2021-01-07",16374.03,16374.03,15919.74,16295.02,393900],["2021-01-08",16216.01,16393.78,15998.75,16176.51,286800],["2021-01-11",16196.26,16788.81,16137.01,16729.55,343800],["2021-01-12",16690.05,16729.55,16354.27,16551.79,164100],["2021-01-13",16551.79,16571.54,16196.26,16532.04,295500],["2021-01-14",16492.54,16788.81,15998.75,16097.5,505300],["2021-01-15",16196.26,16196.26,15979.0,16196.26,472800],["2021-01-18",16196.26,16196.26,15623.47,15623.47,356100],["2021-01-19",15603.72,15603.72,14537.13,14537.13,554900],["2021-01-20",14537.13,14537.13,13529.8,14398.87,505100],["2021-01-21",14714.9,15208.69,14339.62,15188.93,300900],["2021-01-22",15307.44,15801.23,15267.94,15485.21,344500],["2021-01-25",15386.45,15386.45,15109.93,15188.93,228700],["2021-01-26",15188.93,15603.72,14418.62,14576.64,239200],["2021-01-27",14438.38,14616.14,13628.56,13826.08,264600],["2021-01-28",12858.25,13213.78,12858.25,12858.25,504300],["2021-01-29",12660.74,13727.32,12660.74,13668.07,362500],["2021-02-01",13668.07,14418.62,13529.8,13944.59,457400],["2021-02-02",14477.88,14714.9,14043.34,14714.9,490800],["2021-02-03",14813.65,14991.42,14655.64,14853.16,274500],["2021-02-04",14853.16,15583.96,14813.65,15307.44,287000],["2021-02-05",15583.96,16374.03,15564.21,16374.03,785200],["2021-02-08",16591.29,16670.3,15643.22,15682.72,445600],["2021-02-09",15702.47,16769.06,15702.47,16769.06,735700],["2021-02-17",17183.84,17934.4,17183.84,17934.4,331900],["2021-02-18",18763.96,19178.75,18270.17,18388.68,693800],["2021-02-19",17973.9,18368.93,17934.4,18151.66,246800],["2021-02-22",18171.42,18487.44,17934.4,18408.43,273600],["2021-02-23",18763.96,18763.96,18349.18,18763.96,196300],["2021-02-24",19158.99,19158.99,17934.4,18191.17,386900],["2021-02-25",18961.48,18961.48,18349.18,18645.45,346300],["2021-02-26",18368.93,18684.96,18171.42,18684.96,224200],["2021-03-01",18921.98,19988.56,18921.98,19791.04,397000],["2021-03-02",19791.04,20936.63,19791.04,20640.36,307600],["2021-03-03",20541.6,20640.36,20225.58,20383.59,361900],["2021-03-04",20344.09,21311.91,19356.51,20541.6,296600],["2021-03-05",20482.35,21963.71,19751.54,21963.71,440800],["2021-03-08",22319.24,23464.83,22003.22,22200.73,349500],["2021-03-09",22121.72,22674.77,21529.18,22319.24,273900],["2021-03-10",22516.76,22714.27,22062.47,22319.24,179600],["2021-03-11",22418.0,22418.0,21529.18,22022.97,245300],["2021-03-12",22911.79,23306.82,22437.75,22990.79,819500],["2021-03-15",23701.85,24590.67,23306.82,24590.67,390200],["2021-03-16",25084.46,25973.27,25025.2,25973.27,276400],["2021-03-17",24689.42,25973.27,24689.42,25084.46,535100],["2021-03-18",25084.46,25281.97,24096.88,24373.4,364300],["2021-03-19",24254.89,24649.92,23701.85,23899.36,269900],["2021-03-22",23899.36,24867.19,22911.79,24768.43,578500],["2021-03-23",24867.19,25044.95,23524.08,23701.85,350700],["2021-03-24",23425.33,23899.36,22892.03,23701.85,322700],["2021-03-25",23701.85,24096.88,23109.3,23287.07,246300],["2021-03-26",22911.79,23267.31,21726.69,22714.27,552900],["2021-03-29",22516.76,24096.88,22516.76,23998.12,333200],["2021-03-30",24096.88,24096.88,23425.33,23701.85,181000],["2021-03-31",23504.33,23701.85,23089.55,23287.07,234500],["2021-04-01",23287.07,23899.36,23050.05,23800.61,308000],["2021-04-02",23761.1,24175.88,23504.33,23899.36,213400],["2021-04-05",24096.88,24096.88,23484.58,23800.61,163600],["2021-04-06",23662.34,25281.97,23425.33,24630.17,287800],["2021-04-07",25281.97,25281.97,24393.15,24689.42,287100],["2021-04-08",24393.15,24649.92,23800.61,24017.87,209500],["2021-04-09",24156.13,24215.39,23464.83,23899.36,232600],["2021-04-12",23859.86,23859.86,23385.82,23445.08,361000],["2021-04-13",23129.05,23642.59,22911.79,23188.31,245400],["2021-04-14",23306.82,23859.86,22813.03,23583.34,312100],["2021-04-15",23504.33,23543.84,23050.05,23287.07,191500],["2021-04-16",23287.07,23287.07,22437.75,22813.03,224300],["2021-04-19",22813.03,23899.36,22674.77,23701.85,474800],["2021-04-20",23899.36,24057.38,23385.82,23642.59,282900],["2021-04-22",23642.59,23662.34,22714.27,22911.79,349100],["2021-04-23",22753.77,23010.54,22101.97,22516.76,487600],["2021-04-26",22516.76,22911.79,21904.46,21904.46,276600],["2021-04-27",21746.45,21746.45,20936.63,20976.14,358900],["2021-04-28",20976.14,21726.69,20936.63,21410.67,157800],["2021-04-29",21726.69,22319.24,21726.69,22022.97,267000],["2021-05-04",21726.69,23563.59,21252.66,23504.33,567800],["2021-05-05",23504.33,23563.59,23089.55,23148.8,301100],["2021-05-06",23129.05,23208.06,22694.52,23188.31,274900],["2021-05-07",23188.31,24096.88,22773.53,23504.33,403700],["2021-05-10",23504.33,23504.33,22911.79,23306.82,255600],["2021-05-11",23603.09,24689.42,23306.82,24491.91,652400],["2021-05-12",24491.91,24926.44,24491.91,24827.69,287200],["2021-05-13",24689.42,24827.69,23840.11,24294.39,432000],["2021-05-14",24116.63,25874.52,23899.36,25874.52,618500],["2021-05-17",25835.01,25874.52,25380.73,25439.98,248400],["2021-05-18",25341.23,27059.61,25341.23,26486.81,337200],["2021-05-19",26486.81,27059.61,26467.06,26763.34,302600],["2021-05-20",26309.05,27573.15,26309.05,27355.88,227900],["2021-05-21",27632.4,27652.16,26388.06,26388.06,252300],["2021-05-24",26388.06,27652.16,25815.26,27434.89,436200],["2021-05-25",27454.64,27849.67,26447.31,27454.64,475800],["2021-05-26",27454.64,27454.64,26664.58,27237.37,159200],["2021-05-27",27217.62,27217.62,26170.79,26269.55,322500],["2021-05-28",26269.55,26269.55,24985.7,25084.46,648300],["2021-05-31",25084.46,25084.46,23899.36,23899.36,475200],["2021-06-01",23385.82,25439.98,23346.32,24689.42,265900],["2021-06-02",24432.65,24630.17,24195.64,24393.15,263700],["2021-06-03",24393.15,24689.42,23998.12,24096.88,278000],["2021-06-04",24096.88,24096.88,23208.06,23524.08,408700],["2021-06-07",23524.08,23701.85,22990.79,23089.55,206000],["2021-06-08",22714.27,23010.54,22477.25,22477.25,399500],["2021-06-09",22319.24,23109.3,22101.97,22536.51,384300],["2021-06-10",22418.0,24096.88,22418.0,23701.85,468100],["2021-06-11",23701.85,24689.42,23701.85,24689.42,419100],["2021-06-14",24689.42,24847.44,23859.86,24669.67,332500],["2021-06-15",24136.38,24886.94,24136.38,24689.42,202200],["2021-06-16",24412.9,25281.97,24393.15,24886.94,268500],["2021-06-17",24689.42,25183.21,24491.91,25064.7,167500],["2021-06-18",25064.7,25479.49,25064.7,25459.73,179500],["2021-06-21",25459.73,25479.49,24768.43,24886.94,209800],["2021-06-22",24886.94,25281.97,24294.39,24491.91,217200],["2021-06-23",24432.65,24432.65,23682.1,23701.85,308200],["2021-06-24",23721.6,24195.64,23721.6,24077.13,131400],["2021-06-25",24096.88,24788.18,24096.88,24788.18,261800],["2021-06-28",24886.94,25084.46,24353.65,24432.65,163200],["2021-06-29",24432.65,24669.67,24195.64,24373.4,113300],["2021-06-30",24294.39,25637.5,24175.88,25598.0,674000],["2021-07-01",25598.0,26170.79,25558.49,25637.5,247500],["2021-07-02",25657.25,26230.04,25301.72,26052.28,224500],["2021-07-05",26190.54,27059.61,26052.28,27059.61,369000],["2021-07-06",27079.36,27652.16,25183.21,25183.21,337700],["2021-07-07",25281.97,26664.58,24333.9,26565.82,398300],["2021-07-08",27197.87,28422.47,26684.33,28343.46,983800],["2021-07-09",29232.28,29429.79,27869.42,28619.98,525400],["2021-07-12",27869.42,28639.73,26625.08,27257.12,574800],["2021-07-13",27494.14,27750.91,26269.55,26605.32,425900],["2021-07-14",26407.81,26664.58,24847.44,25578.24,513400],["2021-07-15",25558.49,26269.55,25084.46,26170.79,198900],["2021-07-16",26091.78,26368.31,25281.97,25716.5,219600],["2021-07-19",24689.42,25479.49,24353.65,24491.91,497200],["2021-07-20",25084.46,25084.46,24353.65,24847.44,380300],["2021-07-21",25084.46,26585.57,25084.46,26585.57,275900],["2021-07-22",27573.15,28205.2,27355.88,27928.68,467400],["2021-07-23",27928.68,28303.96,27257.12,27257.12,305700],["2021-07-26",27257.12,29133.52,27059.61,28896.5,515000],["2021-07-27",29192.78,29192.78,28679.24,28837.25,258900],["2021-07-28",28837.25,28837.25,27691.66,27750.91,323300],["2021-07-29",27671.91,29074.27,27671.91,29074.27,365900],["2021-07-30",29528.55,29627.31,29015.01,29390.29,347600],["2021-08-02",29350.79,30219.86,28639.73,29528.55,725500],["2021-08-03",29627.31,31009.92,29627.31,31009.92,474100],["2021-08-04",31246.94,32195.01,30812.4,31128.43,272000],["2021-08-05",31148.18,31404.95,30377.87,30614.89,422800],["2021-08-06",30614.89,31602.46,30614.89,30614.89,282800],["2021-08-09",30634.64,31997.49,30417.37,31523.46,304300],["2021-08-10",33182.59,33182.59,31977.74,32175.26,429900],["2021-08-11",32787.56,32787.56,32195.01,32392.53,321300],["2021-08-12",31602.46,32590.04,31523.46,31523.46,393700],["2021-08-13",31306.19,31799.98,30950.66,31543.21,437000],["2021-08-16",31799.98,32195.01,31602.46,32195.01,251700],["2021-08-17",32293.77,32590.04,32096.25,32471.53,326100],["2021-08-18",32392.53,32590.04,32116.0,32392.53,268800],["2021-08-19",32392.53,32590.04,32195.01,32392.53,248300],["2021-08-20",32590.04,33775.13,32195.01,33103.58,490800],["2021-08-23",33577.62,33617.12,33182.59,33380.1,422500],["2021-08-24",35684.92,35684.92,34333.82,34492.77,889200],["2021-08-25",34373.56,34373.56,33101.93,33777.48,535400],["2021-08-26",34214.6,35049.11,33777.48,34174.87,490400],["2021-08-27",33976.18,33976.18,33459.58,33896.7,407800],["2021-08-30",33896.7,34969.63,33499.32,33896.7,677000],["2021-08-31",33936.44,34572.25,33419.84,34453.03,661000],["2021-09-01",34890.15,34890.15,33856.96,33896.7,411200],["2021-09-06",33777.48,36241.25,33777.48,36241.25,688300],["2021-09-07",36638.64,38665.28,36638.64,36877.07,529800],["2021-09-08",37353.92,37751.31,36797.59,36956.54,305900],["2021-09-09",36877.07,38546.07,36519.42,38029.47,362600],["2021-09-10",38466.59,40532.98,37950.0,40532.98,1115300],["2021-09-13",41327.75,43354.39,40652.2,43354.39,527800],["2021-09-14",44506.8,46374.5,44467.06,46374.5,1013400],["2021-09-15",47606.38,49553.56,46096.33,46692.4,889900],["2021-09-16",46096.33,46295.02,43433.87,43592.82,1596800],["2021-09-17",43314.66,45698.95,42519.89,45698.95,792300],["2021-09-20",45698.95,47884.55,45301.57,46493.71,338500],["2021-09-21",44904.18,46891.1,44904.18,46573.19,580500],["2021-09-22",47129.53,47487.17,46334.76,46891.1,472500],["2021-09-23",46891.1,47685.86,46096.33,46295.02,512900],["2021-09-24",46295.02,46891.1,45698.95,46175.81,366500],["2021-09-27",46175.81,46374.5,44188.9,44506.8,477500],["2021-09-28",43791.51,46096.33,42758.32,46096.33,516600],["2021-09-29",45698.95,46096.33,44904.18,44983.66,269700],["2021-09-30",44983.66,48003.77,44983.66,47169.26,992300],["2021-10-01",47169.26,49275.39,47129.53,47646.12,586900],["2021-10-04",47606.38,48281.93,46295.02,46493.71,333300],["2021-10-05",46811.62,47288.48,46295.02,46295.02,457700],["2021-10-06",46493.71,47089.79,46295.02,46851.36,322500],["2021-10-07",46891.1,46891.1,46215.55,46493.71,275000],["2021-10-08",46533.45,46891.1,46056.59,46056.59,473900],["2021-10-11",46096.33,46891.1,45698.95,45977.12,364800],["2021-10-12",45420.78,47288.48,44626.02,45977.12,1350800],["2021-10-13",46016.85,46453.98,45222.09,45261.83,660400],["2021-10-14",45261.83,45897.64,44705.49,44824.71,856300],["2021-10-15",44904.18,46493.71,44705.49,45420.78,755300],["2021-10-18",45818.16,45818.16,44586.28,44626.02,651500],["2021-10-19",44308.11,45698.95,43712.04,45460.52,1164400],["2021-10-20",45619.47,45698.95,44546.54,44824.71,315000],["2021-10-21",45102.88,45301.57,44506.8,44864.45,347700],["2021-10-22",44864.45,44904.18,44029.94,44347.85,508900],["2021-10-25",43712.04,46016.85,42996.75,44467.06,1207900],["2021-10-26",44506.8,44904.18,44188.9,44626.02,208500],["2021-10-27",44308.11,46891.1,44149.16,46255.28,1406900],["2021-10-28",46334.76,47129.53,45659.21,45698.95,567200],["2021-10-29",45698.95,46295.02,44904.18,45102.88,438100],["2021-11-01",45102.88,45698.95,44467.06,45102.88,937500],["2021-11-02",45301.57,45301.57,44467.06,44586.28,672600],["2021-11-03",44705.49,44904.18,43712.04,43712.04,784000],["2021-11-04",43632.56,44506.8,43274.92,44109.42,429600],["2021-11-05",44109.42,45897.64,43712.04,45222.09,709500],["2021-11-08",44586.28,44943.92,44387.59,44506.8,461300],["2021-11-09",44506.8,45659.21,44109.42,44506.8,320500],["2021-11-10",44506.8,44705.49,43791.51,43870.99,655100],["2021-11-11",43870.99,44308.11,42917.27,43553.09,869680],["2021-11-12",43394.13,44705.49,43394.13,44387.59,582000],["2021-11-15",44705.49,47487.17,44228.64,47487.17,2537000],["2021-11-16",48878.01,50268.84,48122.98,49871.46,1236300],["2021-11-17",50467.54,50467.54,48083.24,49633.03,808200],["2021-11-18",50467.54,52057.06,49752.25,52057.06,1095400],["2021-11-19",52653.14,54043.97,51262.3,54043.97,1209300],["2021-11-22",54043.97,56030.89,54043.97,55633.5,867600],["2021-11-23",54202.93,54799.0,53249.21,53447.9,692600],["2021-11-24",53646.59,55633.5,51659.68,54560.57,607600],["2021-11-25",54043.97,54838.74,53368.43,54202.93,486700],["2021-11-26",54838.74,55236.12,53368.43,53447.9,600400],["2021-11-29",52255.75,54242.67,52255.75,54004.24,547900],["2021-11-30",54838.74,54838.74,51262.3,51262.3,675100],["2021-12-01",50864.92,51659.68,49633.03,51659.68,661200],["2021-12-02",53050.52,53050.52,50785.44,50864.92,255400],["2021-12-03",51659.68,51659.68,49116.44,49116.44,547700],["2021-12-06",49275.39,49394.6,47447.43,48083.24,635500],["2021-12-07",48122.98,51421.25,48122.98,51341.78,669800],["2021-12-08",52414.71,52454.45,50070.15,50109.89,533200],["2021-12-09",50109.89,51858.37,49672.77,51818.63,547200],["2021-12-10",51818.63,51818.63,50467.54,51262.3,192700],["2021-12-13",51619.94,51858.37,50467.54,50467.54,400800],["2021-12-14",50070.15,50070.15,49116.44,49156.17,524400],["2021-12-15",48878.01,50388.06,48401.15,49116.44,277000],["2021-12-16",49633.03,49633.03,48679.32,48758.79,335300],["2021-12-17",48281.93,49633.03,48281.93,49633.03,255700],["2021-12-20",49672.77,49672.77,48560.1,49195.91,275600],["2021-12-21",49076.7,49275.39,48520.36,48560.1,264300],["2021-12-22",48560.1,48878.01,47884.55,48083.24,351600],["2021-12-23",48083.24,49275.39,46891.1,46930.83,655200],["2021-12-24",47884.55,48480.62,47248.74,48281.93,283000],["2021-12-27",48321.67,51659.68,48281.93,51580.21,992800],["2021-12-28",52096.8,52454.45,50864.92,51262.3,318800],["2021-12-29",51302.04,51540.47,50070.15,50427.8,194400],["2021-12-30",50467.54,50547.01,49195.91,49354.87,394100],["2021-12-31",49354.87,50467.54,48878.01,49235.65,329000],["2022-01-04",49315.13,50904.66,48917.74,50268.84,412600],["2022-01-05",50070.15,51262.3,49315.13,49672.77,247400],["2022-01-06",49474.08,50030.41,48878.01,48957.48,431500],["2022-01-07",48878.01,49672.77,48083.24,49672.77,359500],["2022-01-10",49672.77,50427.8,48281.93,48401.15,290200],["2022-01-11",48122.98,48878.01,47685.86,47725.6,375800],["2022-01-12",47685.86,48083.24,46573.19,48083.24,349200],["2022-01-13",48679.32,49235.65,47725.6,48321.67,219500],["2022-01-14",48321.67,49036.96,47646.12,48878.01,174500],["2022-01-17",49156.17,49156.17,46732.14,46732.14,325300],["2022-01-18",46255.28,46652.67,43791.51,44308.11,443300],["2022-01-19",43712.04,44904.18,43115.97,43791.51,387300],["2022-01-20",43274.92,44109.42,40731.67,40731.67,1398700],["2022-01-21",38347.38,40731.67,37910.26,37910.26,1783000],["2022-01-24",35367.01,37910.26,35287.54,35287.54,2094700],["2022-01-25",34373.56,37751.31,34214.6,37751.31,969500],["2022-01-26",38546.07,40374.03,37950.0,40374.03,658000],["2022-01-27",38347.38,40930.36,38347.38,39738.22,925200],["2022-01-28",40691.93,41725.13,39738.22,41725.13,599200],["2022-02-07",42917.27,44506.8,41725.13,44149.16,534900],["2022-02-08",44109.42,44506.8,42281.46,43513.35,551500],["2022-02-09",44109.42,44109.42,43433.87,43712.04,224300],["2022-02-10",44069.68,44109.42,42440.42,42917.27,396200],["2022-02-11",42877.54,44705.49,41725.13,43712.04,491300],["2022-02-14",41764.87,44268.37,41764.87,43831.25,515300],["2022-02-15",44506.8,46096.33,44069.68,46056.59,549500],["2022-02-16",46175.81,46811.62,45381.04,45698.95,257600],["2022-02-17",45301.57,45698.95,44904.18,44943.92,201300],["2022-02-18",44904.18,46295.02,44705.49,45301.57,275200],["2022-02-21",45698.95,46056.59,44824.71,45102.88,253700],["2022-02-22",44904.18,44943.92,43314.66,44467.06,437700],["2022-02-23",44109.42,45102.88,44109.42,44347.85,245300],["2022-02-24",44109.42,45500.26,42957.01,44904.18,571000],["2022-02-25",44904.18,48043.5,44904.18,48043.5,1359500],["2022-02-28",49593.29,49593.29,48520.36,48838.27,355200],["2022-03-01",48838.27,50904.66,48083.24,50467.54,902700],["2022-03-02",49672.77,49672.77,48480.62,49235.65,445500],["2022-03-03",49275.39,49672.77,48321.67,49076.7,397900],["2022-03-04",48798.53,48798.53,48003.77,48202.46,404000],["2022-03-07",47884.55,48083.24,46493.71,47407.69,467100],["2022-03-08",46692.4,48798.53,46692.4,47169.26,739700],["2022-03-09",47407.69,48281.93,46692.4,46891.1,515700],["2022-03-10",47209.0,48083.24,46891.1,47844.81,479800],["2022-03-11",47924.29,48838.27,47089.79,47288.48,570600],["2022-03-14",47328.22,47328.22,45381.04,45381.04,453100],["2022-03-15",45381.04,45897.64,44029.94,44705.49,554100],["2022-03-16",45102.88,46493.71,44745.23,46453.98,441900],["2022-03-17",46891.1,49672.77,46891.1,49672.77,1322300],["2022-03-18",49672.77,50864.92,49156.17,49513.82,540600],["2022-03-21",49354.87,50666.23,48878.01,50268.84,497700],["2022-03-22",50070.15,50268.84,48480.62,48917.74,540300],["2022-03-23",48798.53,52335.23,48480.62,52335.23,1348300],["2022-03-24",52653.14,54799.0,52335.23,52692.88,706600],["2022-03-25",53249.21,56348.79,52653.14,56348.79,1350400],["2022-03-28",56428.27,59368.9,56428.27,58812.56,860200],["2022-03-29",58216.49,58812.56,55991.15,56428.27,1143000],["2022-03-30",56229.58,58216.49,56030.89,58097.27,1105200],["2022-03-31",58097.27,59209.94,56428.27,56428.27,494100],["2022-04-01",56229.58,58812.56,55832.19,58574.13,675200],["2022-04-04",58613.87,60799.47,58256.23,58256.23,785500],["2022-04-05",57739.63,59209.94,56865.39,58256.23,409400],["2022-04-06",58017.8,60004.71,57819.11,58613.87,724000],["2022-04-07",59249.68,59527.85,54520.83,54520.83,2798100],["2022-04-08",53646.59,55673.24,52136.54,54640.05,793400],["2022-04-12",54799.0,54799.0,52136.54,52772.35,489200],["2022-04-13",52851.83,55037.43,52533.92,54759.26,670700],["2022-04-14",55077.17,58574.13,54441.36,57501.2,1176100],["2022-04-15",57540.94,59408.63,56825.65,57779.37,578900],["2022-04-18",57421.72,61792.93,57223.03,61792.93,2226700],["2022-04-19",61912.14,65170.68,61792.93,62786.38,751700],["2022-04-20",62627.43,62627.43,58812.56,58812.56,957300],["2022-04-21",57660.15,61594.24,54719.52,60600.78,1196000],["2022-04-22",60799.47,61355.81,56388.53,56388.53,1538800],["2022-04-25",54957.95,56428.27,52454.45,52454.45,1002500],["2022-04-26",48798.53,53090.26,48798.53,51659.68,1423800],["2022-04-27",50864.92,54322.14,50268.84,53288.95,425200],["2022-04-28",54361.88,54640.05,52851.83,53646.59,369100],["2022-04-29",54043.97,56030.89,53606.85,55236.12,879100],["2022-05-04",55196.38,55434.81,53805.55,54282.4,577000],["2022-05-05",54838.74,55037.43,51659.68,53209.47,724700],["2022-05-06",51262.3,52096.8,49513.82,49513.82,1155800],["2022-05-09",49076.7,49076.7,46056.59,46056.59,1211300],["2022-05-10",43314.66,46493.71,42877.54,46493.71,996500],["2022-05-11",46891.1,48083.24,44745.23,46016.85,424100],["2022-05-12",45698.95,46016.85,42798.06,42798.06,540600],["2022-05-13",40930.36,42519.89,39817.69,39817.69,742000],["2022-05-16",40930.36,41129.05,37036.02,37036.02,1147700],["2022-05-17",36559.16,39619.0,34969.63,39619.0,545700],["2022-05-18",41884.08,42360.94,40731.67,42360.94,510300],["2022-05-19",40532.98,43433.87,40532.98,42480.15,525100],["2022-05-20",42440.42,44029.94,41725.13,42917.27,544800],["2022-05-23",43115.97,44029.94,42122.51,42996.75,721100],["2022-05-24",43036.49,44506.8,42122.51,44506.8,751400],["2022-05-25",45619.47,47606.38,44824.71,47606.38,514800],["2022-05-26",48878.01,49474.08,47685.86,48440.89,486300],["2022-05-27",48480.62,51023.87,48003.77,50467.54,696400],["2022-05-30",50467.54,50864.92,49116.44,50467.54,474400],["2022-05-31",49712.51,50864.92,49275.39,50864.92,513400],["2022-06-01",50864.92,51063.61,49791.99,51023.87,411400],["2022-06-02",52454.45,53010.78,50984.13,52017.33,646800],["2022-06-03",51500.73,52017.33,50070.15,51182.82,530400],["2022-06-06",50864.92,53447.9,50705.96,51659.68,541500],["2022-06-07",51500.73,52017.33,49275.39,51659.68,580600],["2022-06-08",52653.14,55275.86,52255.75,55275.86,1898000],["2022-06-09",56189.84,56428.27,55156.64,55315.6,513100],["2022-06-10",54838.74,55037.43,53249.21,53249.21,574100],["2022-06-13",49553.56,50467.54,49553.56,49553.56,1132300],["2022-06-14",46295.02,49275.39,46096.33,48043.5,1392100],["2022-06-15",48480.62,49672.77,48043.5,49195.91,578800],["2022-06-16",49672.77,52255.75,49672.77,50864.92,606800],["2022-06-17",48878.01,51659.68,47367.95,50070.15,1058200],["2022-06-20",50070.15,51460.99,48083.24,48480.62,893100],["2022-06-21",49474.08,50070.15,47288.48,47685.86,507100],["2022-06-22",48083.24,48878.01,44347.85,44347.85,1131100],["2022-06-23",41526.44,46891.1,41526.44,46891.1,634100],["2022-06-24",47526.91,48480.62,47447.43,47487.17,323400],["2022-06-27",48440.89,49076.7,47487.17,48401.15,422700],["2022-06-28",48281.93,48838.27,47288.48,48003.77,636700],["2022-06-29",48003.77,48083.24,45738.69,46136.07,557100],["2022-06-30",46533.45,47209.0,45818.16,46096.33,689100],["2022-07-01",47186.61,48701.78,44589.18,45815.75,934100],["2022-07-04",44372.73,46032.2,44372.73,44733.48,681100],["2022-07-05",44228.43,45238.54,41631.0,41631.0,1291500],["2022-07-06",39322.17,40837.34,38744.97,38744.97,948800],["2022-07-07",38744.97,41125.94,38312.06,40404.44,477600],["2022-07-08",40476.59,42208.21,40476.59,41125.94,333200],["2022-07-11",39322.17,40693.04,38312.06,38312.06,964900],["2022-07-12",38528.52,40115.83,38456.37,39827.23,279400],["2022-07-13",40043.68,40404.44,39322.17,39394.33,274500],["2022-07-14",39177.87,39322.17,38239.91,38528.52,400300],["2022-07-15",38600.67,40043.68,37879.16,37879.16,492900],["2022-07-18",37879.16,39971.53,37518.41,39682.93,570800],["2022-07-19",39682.93,40115.83,38961.42,40115.83,442900],["2022-07-20",40765.19,42857.56,40548.74,42857.56,718600],["2022-07-21",44011.98,45454.99,43362.62,45094.24,959800],["2022-07-22",45454.99,45815.75,44011.98,44011.98,509800],["2022-07-25",43290.47,44156.28,42136.06,42568.96,615200],["2022-07-26",43146.17,44372.73,41919.6,43795.52,663000],["2022-07-27",43290.47,44084.13,43146.17,43579.07,195200],["2022-07-28",44011.98,44949.94,43290.47,43651.22,482100],["2022-07-29",43723.37,43867.67,41847.45,42280.36,509700],["2022-08-01",42280.36,43939.82,40765.19,43939.82,801900],["2022-08-02",43218.32,44733.48,43218.32,43506.92,307200],["2022-08-03",43290.47,43939.82,42496.81,43939.82,330200],["2022-08-04",44372.73,46465.1,44228.43,45382.84,1092000],["2022-08-05",45094.24,46104.35,45094.24,45382.84,436200],["2022-08-08",45671.44,46825.86,45094.24,46825.86,570700],["2022-08-09",46609.4,47691.67,45815.75,46032.2,689400],["2022-08-10",46248.65,46320.8,45022.09,45310.69,689500],["2022-08-11",46176.5,46248.65,45022.09,45454.99,830700],["2022-08-12",45671.44,48196.72,44805.63,47258.76,1106700],["2022-08-15",47763.82,50505.55,47042.31,50505.55,1292500],["2022-08-16",51515.66,52453.62,51082.75,51443.51,830700],["2022-08-17",51154.9,51804.26,50577.7,51587.81,760500],["2022-08-18",50577.7,51515.66,50216.94,50433.39,716400],["2022-08-19",50938.45,52381.47,50361.24,50794.15,677500],["2022-08-22",51082.75,52381.47,50649.85,52092.86,760800],["2022-08-23",51227.05,52092.86,51227.05,52092.86,498300],["2022-08-24",52092.86,53608.03,51804.26,52814.37,553300],["2022-08-25",53391.58,53391.58,51227.05,52525.77,601300],["2022-08-26",52814.37,54113.08,52092.86,52309.32,690800],["2022-08-29",51227.05,51948.56,50144.79,51227.05,908700],["2022-08-30",51948.56,52958.67,51227.05,51227.05,551600],["2022-08-31",50505.55,52597.92,50144.79,51732.11,1437200],["2022-09-05",51371.36,52670.07,51371.36,52165.01,762300],["2022-09-06",52165.01,54040.93,52020.71,53391.58,1374300],["2022-09-07",53391.58,53391.58,50505.55,50577.7,1013000],["2022-09-08",51227.05,52958.67,50361.24,51804.26,1337600],["2022-09-09",51948.56,53030.82,51299.2,53030.82,989800],["2022-09-12",53608.03,56638.36,53247.28,56061.16,2686300],["2022-09-13",56061.16,56277.61,54690.29,55556.1,1435900],["2022-09-14",53968.78,56926.97,53968.78,56133.31,1217500],["2022-09-15",56277.61,57432.02,55700.4,55989.0,1279200],["2022-09-16",55844.7,56277.61,54113.08,54401.69,935000],["2022-09-19",54401.69,54834.59,50649.85,50649.85,2616900],["2022-09-20",51515.66,52670.07,50649.85,52309.32,933100],["2022-09-21",52237.16,53535.88,51948.56,52165.01,671600],["2022-09-22",51299.2,53319.43,51299.2,53247.28,933900],["2022-09-23",53319.43,53680.18,52165.01,52381.47,664000],["2022-09-26",50505.55,51948.56,48773.93,49062.53,2205500],["2022-09-27",49134.68,49784.04,47258.76,47258.76,1115300],["2022-09-28",47619.51,48341.02,44949.94,44949.94,1227000],["2022-09-29",45815.75,47042.31,44372.73,45743.59,945700],["2022-09-30",45310.69,46465.1,43218.32,46465.1,1020000],["2022-10-03",46104.35,46392.95,43218.32,43218.32,1115300],["2022-10-04",43867.67,44228.43,41125.94,41198.1,930600],["2022-10-05",41991.75,44011.98,41919.6,44011.98,769500],["2022-10-06",44011.98,44733.48,41486.7,42280.36,907900],["2022-10-07",41631.0,42208.21,39755.08,40693.04,1071500],["2022-10-10",39682.93,43506.92,39682.93,43506.92,982900],["2022-10-11",44589.18,45310.69,42568.96,43506.92,1403000],["2022-10-12",44156.28,46537.25,44156.28,46176.5,1321600],["2022-10-13",46609.4,46825.86,45310.69,46392.95,1001100],["2022-10-14",47258.76,49639.74,46753.71,49639.74,2238000],["2022-10-17",48701.78,50144.79,48196.72,49639.74,1319700],["2022-10-18",50794.15,50794.15,47980.27,47980.27,953500],["2022-10-19",48341.02,49784.04,47980.27,48557.47,818500],["2022-10-20",48846.08,49278.98,47619.51,47763.82,838860],["2022-10-21",48052.42,48341.02,44444.88,44444.88,2444500],["2022-10-24",44733.48,45022.09,41342.4,41342.4,1997500],["2022-10-25",41847.45,44156.28,38961.42,43651.22,1527200],["2022-10-26",44011.98,44661.33,43651.22,43867.67,790400],["2022-10-27",44011.98,46825.86,42568.96,46176.5,1225200],["2022-10-28",46320.8,46609.4,44733.48,44733.48,1105900],["2022-10-31",44733.48,45310.69,41919.6,44011.98,1091700],["2022-11-01",44661.33,45094.24,42568.96,42568.96,818300],["2022-11-02",42568.96,43795.52,41775.3,42568.96,1214200],["2022-11-03",42352.51,43651.22,41775.3,42641.11,554300],["2022-11-04",42641.11,43074.02,39682.93,39682.93,1806700],["2022-11-07",39682.93,40187.98,36941.2,36941.2,1436400],["2022-11-08",36075.39,37807.01,34704.52,37807.01,1086300],["2022-11-09",38817.12,38817.12,35353.88,35353.88,743900],["2022-11-10",34632.37,34632.37,32900.76,32900.76,1168800],["2022-11-11",31746.34,32467.85,30628.01,30628.01,1850300],["2022-11-14",28499.56,28499.56,28499.56,28499.56,253000],["2022-11-15",26515.41,26515.41,26515.41,26515.41,397700],["2022-11-16",24675.57,28355.26,24675.57,28355.26,4098200],["2022-11-17",29365.37,30303.33,29004.61,29365.37,689900],["2022-11-18",29581.82,31024.84,27994.5,31024.84,1457400],["2022-11-21",31024.84,31710.27,28860.31,28860.31,1297600],["2022-11-22",26912.24,29509.67,26840.09,27200.84,1962800],["2022-11-23",27994.5,28210.95,26840.09,27200.84,564400],["2022-11-24",26984.39,27345.15,25324.92,25324.92,1194600],["2022-11-25",25505.3,26190.73,24892.02,26118.58,1550000],["2022-11-28",26623.64,27922.35,26623.64,27922.35,2216800],["2022-11-29",28860.31,29870.42,28138.8,29870.42,1694500],["2022-11-30",31385.59,31926.72,30664.08,31926.72,1191200],["2022-12-01",34127.32,34127.32,31818.49,32864.68,1884900],["2022-12-02",32107.1,33910.87,31385.59,33910.87,1830500],["2022-12-05",34343.77,34560.22,33550.11,34127.32,1381700],["2022-12-06",32540.0,34271.62,31746.34,31746.34,1961800],["2022-12-07",31169.14,32107.1,29581.82,29581.82,1270000],["2022-12-08",30736.23,31638.12,30736.23,31638.12,1184400],["2022-12-09",32612.15,32612.15,30880.53,31385.59,685500],["2022-12-12",31385.59,32756.45,29942.57,30159.03,1291800],["2022-12-13",30231.18,31746.34,29221.07,31746.34,1176500],["2022-12-14",32251.4,32251.4,31385.59,31385.59,783100],["2022-12-15",30880.53,32215.32,30880.53,31890.64,936300],["2022-12-16",31529.89,33008.98,31385.59,32395.7,1245500],["2022-12-19",32467.85,34055.17,30952.68,30952.68,1357800],["2022-12-20",31457.74,31457.74,29112.84,29581.82,1623300],["2022-12-21",29978.65,30664.08,27778.05,28571.71,1013000],["2022-12-22",29221.07,29509.67,28102.73,28788.16,651300],["2022-12-23",28788.16,28860.31,27778.05,28427.41,488000],["2022-12-26",28427.41,28463.48,26515.41,26515.41,643800],["2022-12-27",26551.49,27850.2,26515.41,27850.2,759800],["2022-12-28",27850.2,27850.2,26984.39,27741.97,364100],["2022-12-29",27994.5,28355.26,27417.3,27417.3,358700],["2022-12-30",27417.3,27778.05,27164.77,27236.92,217200],["2023-01-03",27417.3,28860.31,27417.3,28860.31,736600],["2023-01-04",29221.07,29437.52,28788.16,28932.46,515500],["2023-01-05",29437.52,29437.52,28463.48,28535.63,389200],["2023-01-06",28571.71,28716.01,27417.3,27705.9,695200],["2023-01-09",28138.8,28174.88,27417.3,27850.2,401000],["2023-01-10",28138.8,28752.09,27309.07,28679.93,596100],["2023-01-11",28499.56,29076.76,28499.56,28571.71,471900],["2023-01-12",28643.86,28824.24,28138.8,28571.71,450100],["2023-01-13",28571.71,28860.31,28210.95,28571.71,508600],["2023-01-16",28896.39,29076.76,27994.5,27994.5,494500],["2023-01-17",28283.11,28788.16,28066.65,28716.01,631400],["2023-01-18",28860.31,30700.16,28752.09,30700.16,1375400],["2023-01-19",30952.68,31169.14,30303.33,31169.14,998200],["2023-01-27",31602.04,32179.25,31313.44,31457.74,1011600],["2023-01-30",31421.66,31421.66,30483.7,30880.53,1089200],["2023-01-31",30916.61,31746.34,30159.03,31746.34,871200],["2023-02-01",32395.7,32395.7,29617.9,29798.27,1237400],["2023-02-02",30303.33,30303.33,28932.46,29221.07,603000],["2023-02-03",29509.67,29942.57,29221.07,29798.27,438300],["2023-02-06",29726.12,29798.27,29184.99,29617.9,435700],["2023-02-07",29617.9,30988.76,29437.52,29581.82,1100200],["2023-02-08",30159.03,30339.4,29581.82,30086.88,681400],["2023-02-09",30231.18,30952.68,29437.52,29473.59,561900],["2023-02-10",29581.82,29581.82,28138.8,28643.86,742500],["2023-02-13",28643.86,28824.24,27200.84,28138.8,950600],["2023-02-14",28427.41,28571.71,27922.35,28283.11,428000],["2023-02-15",28499.56,28788.16,28138.8,28679.93,553400],["2023-02-16",29004.61,29581.82,28716.01,29329.29,545700],["2023-02-17",28860.31,29581.82,28499.56,28788.16,476100],["2023-02-20",29076.76,29509.67,28679.93,29437.52,732800],["2023-02-21",30159.03,30555.86,29798.27,30159.03,1501200],["2023-02-22",29942.57,31169.14,29545.74,29942.57,1234600],["2023-02-23",29870.42,30303.33,28427.41,29509.67,1052500],["2023-02-24",29581.82,29581.82,28535.63,28752.09,509900],["2023-02-27",27850.2,28355.26,27056.54,27056.54,1034700],["2023-02-28",27128.69,27633.75,26118.58,26335.03,1069900],["2023-03-01",26695.79,27417.3,25613.53,27236.92,582100],["2023-03-02",27272.99,27669.82,26371.11,26840.09,442300],["2023-03-03",26840.09,27164.77,26515.41,26551.49,819100],["2023-03-06",27128.69,27200.84,25974.28,25974.28,672000],["2023-03-07",26335.03,26515.41,24892.02,25324.92,1032800],["2023-03-08",25252.77,25433.15,24928.09,25144.55,1724400],["2023-03-09",25577.45,26876.17,25252.77,26876.17,1480700],["2023-03-10",26695.79,26912.24,26371.11,26695.79,953600],["2023-03-13",26335.03,26695.79,26010.36,26046.43,789700],["2023-03-14",25974.28,26298.96,24892.02,25000.25,1331500],["2023-03-15",25685.68,26082.51,25252.77,25685.68,1070700],["2023-03-16",25541.38,25685.68,25036.32,25036.32,658700],["2023-03-17",25397.07,25613.53,25036.32,25216.7,527300],["2023-03-20",25216.7,25397.07,24531.27,24531.27,833100],["2023-03-21",24892.02,24892.02,23485.08,24531.27,1275700],["2023-03-22",24855.94,24855.94,23593.3,23593.3,1674300],["2023-03-23",23268.63,24278.74,23196.48,24026.21,798300],["2023-03-24",24134.44,24278.74,23665.46,23881.91,883000],["2023-03-27",23954.06,24134.44,23449.0,23593.3,1031800],["2023-03-28",23773.68,23990.13,23304.7,23449.0,1762200],["2023-03-29",23521.15,23521.15,22547.12,22691.42,2459700],["2023-03-30",22583.19,23016.1,21104.1,21104.1,5296500],["2023-03-31",21104.1,21645.23,19841.46,20707.27,2428200],["2023-04-03",21068.03,22005.99,20995.88,21573.08,1909200],["2023-04-04",21789.54,23016.1,21464.86,23016.1,3676800],["2023-04-05",23088.25,23701.53,22835.72,23593.3,2714000],["2023-04-06",23629.38,23809.76,22691.42,22799.65,2297700],["2023-04-07",22727.5,22943.95,22258.52,22583.19,1452100],["2023-04-10",23088.25,24134.44,22871.8,24134.44,3664800],["2023-04-11",24495.19,24892.02,24026.21,24675.57,2777500],["2023-04-12",24892.02,24892.02,24386.96,24386.96,1877700],["2023-04-13",24386.96,24855.94,24098.36,24567.34,2125200],["2023-04-14",24819.87,24819.87,23665.46,23665.46,1800000],["2023-04-17",23521.15,23954.06,23376.85,23557.23,1287800],["2023-04-18",24026.21,24819.87,23990.13,24567.34,2442500],["2023-04-19",24567.34,26262.88,24459.11,25757.83,4684600],["2023-04-20",25721.75,25793.9,24964.17,25180.62,1488500],["2023-04-21",25541.38,25721.75,24531.27,24855.94,2040400],["2023-04-24",24892.02,24964.17,23665.46,24459.11,2587300],["2023-04-25",24855.94,24855.94,23665.46,23737.61,1700000],["2023-04-26",23557.23,24242.66,23521.15,24242.66,1078700],["2023-04-27",24242.66,24386.96,23881.91,24062.28,791900],["2023-04-28",24206.59,24819.87,24206.59,24747.72,1741700],["2023-05-04",24603.42,24783.79,24170.51,24206.59,1120100],["2023-05-05",24495.19,24531.27,24026.21,24206.59,813300],["2023-05-08",24459.11,24531.27,23521.15,23737.61,1860400],["2023-05-09",23809.76,24134.44,23521.15,24062.28,928500],["2023-05-10",24098.36,24928.09,24062.28,24892.02,1582400],["2023-05-11",25180.62,25252.77,24531.27,24747.72,1752800],["2023-05-12",24819.87,24819.87,24350.89,24567.34,1904000],["2023-05-15",25036.32,25036.32,24170.51,24170.51,1698500],["2023-05-16",24242.66,24278.74,23593.3,23737.61,1928400],["2023-05-17",23917.98,24098.36,23665.46,23737.61,1128100],["2023-05-18",23809.76,23954.06,23737.61,23809.76,702300],["2023-05-19",23845.83,24134.44,23665.46,23845.83,699500],["2023-05-22",23845.83,24747.72,23845.83,24639.49,1767500],["2023-05-23",24747.72,24747.72,24206.59,24386.96,1145100],["2023-05-24",24495.19,24495.19,24026.21,24026.21,1148000],["2023-05-25",23917.98,23917.98,23665.46,23701.53,1512000],["2023-05-26",23809.76,24098.36,23773.68,23881.91,418900],["2023-05-29",24026.21,24675.57,23954.06,24603.42,1776400],["2023-05-30",24747.72,25829.98,24711.64,25721.75,3654200],["2023-05-31",25721.75,25829.98,25397.07,25541.38,1522100],["2023-06-01",25649.6,26262.88,25469.23,26118.58,2288200],["2023-06-02",26335.03,27056.54,25793.9,26948.32,2582400],["2023-06-05",27489.45,27525.52,26731.86,27020.47,2155100],["2023-06-06",26767.94,27417.3,26767.94,26912.24,2116400],["2023-06-07",26912.24,27633.75,26804.01,27417.3,2271300],["2023-06-08",27633.75,27705.9,26695.79,26767.94,1795100],["2023-06-09",26767.94,27669.82,26659.71,27669.82,2107000],["2023-06-12",28138.8,29581.82,27958.43,29581.82,3973500],["2023-06-13",29870.42,30122.95,29329.29,29365.37,2563100],["2023-06-14",29437.52,29653.97,28788.16,28788.16,2549800],["2023-06-15",28788.16,28932.46,28138.8,28499.56,2205500],["2023-06-16",28860.31,29545.74,28030.58,28138.8,2035300],["2023-06-19",28319.18,29221.07,27958.43,29004.61,2304800],["2023-06-20",29004.61,29581.82,29004.61,29581.82,1455600],["2023-06-21",29581.82,29834.35,29257.14,29581.82,2449500],["2023-06-22",29581.82,30447.63,29473.59,30086.88,2124800],["2023-06-23",30231.18,30231.18,29509.67,29581.82,1929000],["2023-06-26",30086.88,30880.53,29112.84,30880.53,3513800],["2023-06-27",30880.53,31133.06,30447.63,30664.08,1869200],["2023-06-28",30736.23,30880.53,30303.33,30447.63,1344700],["2023-06-29",30519.78,30591.93,29148.91,29148.91,2157700],["2023-06-30",29184.99,30664.08,29112.84,30014.72,2370400],["2023-07-03",30159.03,30447.63,30014.72,30159.03,1012000],["2023-07-04",30159.03,30952.68,29978.65,30519.78,1691200],["2023-07-05",30628.01,31962.8,30628.01,31205.21,3560800],["2023-07-06",31205.21,31529.89,30447.63,31024.84,2285300],["2023-07-07",30808.38,33189.36,30591.93,33189.36,3865300],["2023-07-10",33874.79,35065.28,33586.19,34524.15,3227700],["2023-07-11",34488.07,35209.58,33910.87,34920.98,3337500],["2023-07-12",34920.98,35714.64,34704.52,35353.88,2859500],["2023-07-13",35858.94,36796.9,35353.88,36363.99,1931800],["2023-07-14",36724.75,36724.75,35353.88,36075.39,1899100],["2023-07-17",36075.39,36724.75,35570.33,35606.41,1844400],["2023-07-18",35606.41,35642.49,34632.37,35353.88,3187800],["2023-07-19",35426.03,35931.09,35065.28,35606.41,1778600],["2023-07-20",35642.49,37085.5,35389.96,37085.5,3983600],["2023-07-21",37157.65,39610.78,36796.9,39610.78,3043500],["2023-07-24",39755.08,39755.08,38600.67,39322.17,2300200],["2023-07-25",38889.27,39538.63,38023.46,38600.67,2887400],["2023-07-26",38600.67,39250.02,37662.71,37807.01,2610000],["2023-07-27",38167.76,39177.87,37807.01,39033.57,2307900],["2023-07-28",38961.42,39250.02,38023.46,38600.67,2462300],["2023-07-31",38384.21,39538.63,37879.16,39033.57,2387700],["2023-08-01",39538.63,39538.63,38312.06,38312.06,1455200],["2023-08-02",38312.06,39105.72,38167.76,38961.42,1785000],["2023-08-03",39033.57,40981.64,38817.12,40404.44,4464700],["2023-08-04",40476.59,40693.04,40043.68,40404.44,1199400],["2023-08-07",40909.49,41847.45,40115.83,40548.74,2056200],["2023-08-08",40548.74,41053.79,39682.93,39755.08,1818500],["2023-08-09",39394.33,40404.44,39250.02,40260.14,1616300],["2023-08-10",40404.44,40404.44,39105.72,39322.17,1245400],["2023-08-11",39394.33,39538.63,37446.25,38672.82,3406500],["2023-08-14",38889.27,39971.53,37951.31,39322.17,2248200],["2023-08-15",40043.68,40043.68,38961.42,38961.42,1696700],["2023-08-16",38961.42,39250.02,38023.46,38239.91,1517500],["2023-08-17",38239.91,39105.72,37734.86,38744.97,2326800],["2023-08-18",38239.91,38456.37,36039.31,36039.31,3750700],["2023-08-21",34848.83,36219.69,34740.6,35029.2,1914200],["2023-08-22",35714.64,37446.25,34632.37,37446.25,3425100],["2023-08-23",38095.61,38095.61,36941.2,37085.5,1292200],["2023-08-24",37374.1,39177.87,37085.5,38817.12,3059900],["2023-08-25",38817.12,40115.83,38672.82,39682.93,2671500],["2023-08-28",40260.14,41486.7,39682.93,41053.79,3184400],["2023-08-29",41053.79,41775.3,40115.83,41342.4,2547400],["2023-08-30",41414.55,42713.26,41342.4,41991.75,2173200],["2023-08-31",42208.21,42280.36,41703.15,41775.3,1923300],["2023-09-05",41775.3,43146.17,41125.94,42568.96,1966000],["2023-09-06",42568.96,43723.37,42208.21,43218.32,1688900],["2023-09-07",43651.22,43651.22,42352.51,42424.66,2041500],["2023-09-08",42280.36,43651.22,42208.21,43218.32,1813800],["2023-09-11",44011.98,44949.94,43290.47,43290.47,2679100],["2023-09-12",43867.67,44733.48,43001.86,44733.48,1949100],["2023-09-13",45382.84,46104.35,44011.98,44300.58,2858700],["2023-09-14",44300.58,44300.58,42785.41,42929.71,3154900],["2023-09-15",43218.32,43362.62,41486.7,42496.81,1871000],["2023-09-18",42208.21,43218.32,41919.6,42208.21,1757400],["2023-09-19",42857.56,43506.92,41631.0,43506.92,2383700],["2023-09-20",43723.37,45310.69,43579.07,45166.39,2528300],["2023-09-21",44733.48,45166.39,44011.98,44011.98,2119400],["2023-09-22",42568.96,43506.92,41053.79,41847.45,3821000],["2023-09-25",41847.45,42568.96,38961.42,38961.42,2818300],["2023-09-26",38023.46,40548.74,37951.31,38961.42,2475300],["2023-09-27",39682.93,41125.94,38095.61,41125.94,1703400],["2023-09-28",40476.59,41486.7,40404.44,41053.79,1598300],["2023-09-29",41486.7,42713.26,41053.79,41775.3,2216400],["2023-10-02",42208.21,42568.96,41486.7,41775.3,943900],["2023-10-03",41486.7,41486.7,38889.27,38889.27,4040200],["2023-10-04",37879.16,40837.34,37662.71,40115.83,1524500],["2023-10-05",40548.74,41342.4,39682.93,39682.93,1322800],["2023-10-06",39610.78,41847.45,39105.72,41847.45,1797600],["2023-10-09",41991.75,42496.81,41342.4,42424.66,1578800],["2023-10-10",42568.96,43290.47,42136.06,42208.21,1890500],["2023-10-11",42208.21,42929.71,41847.45,42929.71,1431100],["2023-10-12",43290.47,44661.33,43074.02,43795.52,2690600],["2023-10-13",43074.02,44011.98,42641.11,43795.52,1815800],["2023-10-16",44382.4,44382.4,42695.13,42695.13,1643100],["2023-10-17",42988.57,44309.04,39834.12,39834.12,2735800],["2023-10-18",40494.35,41374.67,38146.85,41007.87,2821100],["2023-10-19",41007.87,41081.23,39247.24,39320.6,1727500],["2023-10-20",38880.45,40420.99,37780.06,39980.84,2209500],["2023-10-23",39980.84,40054.2,38587.01,38733.73,1114900],["2023-10-24",39467.32,39614.04,38366.93,39614.04,954200],["2023-10-25",39760.76,40861.15,39614.04,39614.04,1177300],["2023-10-26",38587.01,38880.45,36899.75,36899.75,2542600],["2023-10-27",37266.54,37413.26,34588.93,35615.96,1650900],["2023-10-30",35615.96,35872.71,33158.42,33158.42,1344200],["2023-10-31",33231.78,33488.54,30847.6,30847.6,2631900],["2023-11-01",30627.52,32278.11,29417.09,32131.39,2187700],["2023-11-02",32644.9,34368.85,32351.47,34332.17,1856800],["2023-11-03",34845.68,34919.04,33635.26,34332.17,1761200],["2023-11-06",34478.89,34845.68,34222.13,34478.89,982600],["2023-11-07",34332.17,35579.28,33818.65,34405.53,1250900],["2023-11-08",34222.13,36753.03,34112.09,36753.03,1446200],["2023-11-09",37413.26,38073.5,36826.39,37046.46,1718100],["2023-11-10",36679.67,37633.34,36239.51,36276.19,1763300],["2023-11-13",36239.51,37193.18,36166.15,37046.46,1050700],["2023-11-14",37780.06,38146.85,36753.03,36973.11,1207600],["2023-11-15",38146.85,38146.85,37119.82,37413.26,1107900],["2023-11-16",37413.26,38000.14,36899.75,37926.78,833900],["2023-11-17",38146.85,38513.65,36312.87,37046.46,2020300],["2023-11-20",36386.23,37780.06,36386.23,37413.26,864500],["2023-11-21",37780.06,38880.45,37413.26,38880.45,1838300],["2023-11-22",38953.81,39027.17,38293.57,38880.45,1146400],["2023-11-23",38880.45,39247.24,36312.87,36312.87,1594200],["2023-11-24",36569.63,37266.54,35946.07,37266.54,1281500],["2023-11-27",37046.46,37413.26,36532.95,36532.95,596900],["2023-11-28",36532.95,36606.31,35212.48,36496.27,1242000],["2023-11-29",36606.31,38000.14,36569.63,37780.06,1105600],["2023-11-30",37780.06,38146.85,37046.46,37046.46,1130300],["2023-12-01",37266.54,38293.57,36422.91,37780.06,1199300],["2023-12-04",38440.29,39687.4,38000.14,39173.89,2202800],["2023-12-05",39173.89,39614.04,38146.85,38146.85,1527000],["2023-12-06",38220.21,39614.04,38146.85,39540.68,2303600],["2023-12-07",39907.48,39907.48,37926.78,38880.45,1919100],["2023-12-08",39027.17,40200.92,38660.37,39027.17,1940700],["2023-12-11",39027.17,39393.96,38513.65,39027.17,836900],["2023-12-12",39173.89,39247.24,38513.65,38587.01,1068800],["2023-12-13",38587.01,39173.89,37780.06,37780.06,1329700],["2023-12-14",38146.85,38366.93,36496.27,36532.95,1884700],["2023-12-15",36606.31,37486.62,36166.15,37193.18,1006000],["2023-12-18",37193.18,37559.98,36312.87,36312.87,591200],["2023-12-19",36312.87,37193.18,36276.19,37193.18,794400],["2023-12-20",37413.26,37780.06,37046.46,37780.06,747400],["2023-12-21",37559.98,37780.06,37339.9,37780.06,578800],["2023-12-22",37853.42,38146.85,37119.82,37706.7,657300],["2023-12-25",37559.98,38733.73,37559.98,38733.73,1704400],["2023-12-26",38807.09,38880.45,38366.93,38513.65,1145300],["2023-12-27",38513.65,38733.73,38073.5,38513.65,1189500],["2023-12-28",38513.65,38587.01,38293.57,38293.57,1177000],["2023-12-29",37853.42,38733.73,37853.42,38366.93,1168400],["2024-01-02",38587.01,38807.09,37926.78,38366.93,1046700],["2024-01-03",38293.57,41007.87,37853.42,41007.87,5612500],["2024-01-04",40934.51,41154.59,40274.28,40347.63,2197000],["2024-01-05",40641.07,41007.87,40347.63,40787.79,2493800],["2024-01-08",41081.23,41814.82,40494.35,41594.74,2475800],["2024-01-09",41594.74,41668.1,40861.15,40934.51,1391600],["2024-01-10",40567.71,40934.51,39614.04,39980.84,2623100],["2024-01-11",40127.56,40641.07,39614.04,40127.56,1313400],["2024-01-12",39760.76,40494.35,39173.89,40200.92,2297500],["2024-01-15",40274.28,40934.51,40054.2,40200.92,1415500],["2024-01-16",39907.48,41081.23,39540.68,41081.23,1645600],["2024-01-17",41301.31,41301.31,40347.63,40347.63,1313500],["2024-01-18",40347.63,40714.43,40127.56,40714.43,981200],["2024-01-19",40934.51,42034.9,40347.63,40714.43,2636300],["2024-01-22",40714.43,40861.15,40054.2,40567.71,1282400],["2024-01-23",40567.71,40567.71,39980.84,40054.2,1262600],["2024-01-24",39907.48,40347.63,39320.6,39320.6,2067700],["2024-01-25",39320.6,40861.15,39247.24,40347.63,1355400],["2024-01-26",40274.28,40714.43,39687.4,39980.84,823700],["2024-01-29",39907.48,40347.63,39614.04,39907.48,1112000],["2024-01-30",39834.12,40567.71,39540.68,40347.63,1778800],["2024-01-31",40641.07,40641.07,39687.4,39687.4,1409200],["2024-02-01",39467.32,40420.99,39467.32,40274.28,1301400],["2024-02-02",40494.35,41594.74,40347.63,40567.71,3120300],["2024-02-05",40787.79,41007.87,40420.99,40714.43,1157200],["2024-02-06",40714.43,41668.1,40641.07,41081.23,1798600],["2024-02-07",41154.59,41594.74,40714.43,40787.79,1367100],["2024-02-15",41301.31,42475.06,40861.15,42181.62,3447700],["2024-02-16",42401.7,42621.77,41741.46,41888.18,1306400],["2024-02-19",42034.9,42548.41,41594.74,42034.9,2198100],["2024-02-20",42254.98,42254.98,41227.95,41227.95,2188200],["2024-02-21",41301.31,41888.18,41081.23,41521.38,1578100],["2024-02-22",41521.38,41521.38,40714.43,41081.23,1826500],["2024-02-23",41154.59,41154.59,39540.68,39980.84,3308900],["2024-02-26",39687.4,40494.35,39393.96,40200.92,1770100],["2024-02-27",40567.71,41081.23,40347.63,40714.43,1841300],["2024-02-28",40787.79,41448.02,40420.99,40641.07,1495400],["2024-02-29",41007.87,41374.67,40347.63,40934.51,1843200],["2024-03-01",40934.51,43648.8,40861.15,43428.73,7835900],["2024-03-04",44015.6,44015.6,43282.01,43282.01,1887700],["2024-03-05",43282.01,44382.4,43208.65,43428.73,2927700],["2024-03-06",43575.45,43868.88,42181.62,42328.34,3451000],["2024-03-07",42621.77,43282.01,42401.7,42548.41,2820300],["2024-03-08",43135.29,45482.79,42254.98,44235.68,7266200],["2024-03-11",44675.84,45262.71,43061.93,43502.09,3342800],["2024-03-12",43428.73,46509.82,43428.73,46509.82,5710600],["2024-03-13",47170.05,48783.96,46583.18,48343.8,4172700],["2024-03-14",48417.16,49444.19,47756.93,48490.52,3323100],["2024-03-15",48343.8,51278.18,48123.72,50617.94,3447000],["2024-03-18",50691.3,50984.74,47096.69,47756.93,7967800],["2024-03-19",48710.6,48710.6,47096.69,47096.69,2029300],["2024-03-20",47023.33,48783.96,47023.33,48270.44,2812600],["2024-03-21",48710.6,48783.96,47756.93,48637.24,2466300],["2024-03-22",49004.04,50104.43,48123.72,49150.75,2722500],["2024-03-25",49224.11,49590.91,47390.13,47536.85,2164100],["2024-03-26",47536.85,48050.36,47316.77,47756.93,1793000],["2024-03-27",47756.93,49004.04,47756.93,48123.72,1760900],["2024-03-28",48857.32,49444.19,48270.44,48270.44,2226000],["2024-03-29",49004.04,50251.14,48490.52,48490.52,2729000],["2024-04-01",48563.88,49150.75,48050.36,48197.08,1423900],["2024-04-02",48197.08,49737.63,47610.21,49444.19,2616200],["2024-04-03",49444.19,49884.35,47903.65,48123.72,2693100],["2024-04-04",47903.65,49077.4,47903.65,48270.44,2080800],["2024-04-05",47683.57,47903.65,46803.26,46803.26,2661100],["2024-04-08",46583.18,46876.62,44895.91,44895.91,2426700],["2024-04-09",45115.99,46216.38,44749.19,45849.58,1908900],["2024-04-10",46143.02,46509.82,45482.79,45482.79,1040700],["2024-04-11",44822.55,46509.82,44822.55,46069.66,1560700],["2024-04-12",46583.18,46656.54,45922.94,46656.54,958900],["2024-04-15",46583.18,46803.26,43428.73,43428.73,2373100],["2024-04-16",42915.21,43282.01,41007.87,43282.01,3346000],["2024-04-17",43502.09,43502.09,40787.79,40787.79,1732000],["2024-04-19",39980.84,41814.82,38366.93,39247.24,3236700],["2024-04-22",40054.2,41448.02,39834.12,41448.02,1816000],["2024-04-23",41521.38,41668.1,40200.92,40347.63,1506500],["2024-04-24",41081.23,43061.93,41081.23,43061.93,2294500],["2024-04-25",43061.93,43648.8,42401.7,42768.49,1457500],["2024-04-26",42034.9,43942.24,42034.9,43282.01,1664700],["2024-05-02",44015.6,44749.19,43502.09,43502.09,1576900],["2024-05-03",43648.8,43868.88,43135.29,43282.01,1416100],["2024-05-06",43502.09,45189.35,43502.09,44749.19,1684300],["2024-05-07",45262.71,45262.71,44529.12,44822.55,1288500],["2024-05-08",44088.96,46216.38,43868.88,45115.99,2338900],["2024-05-09",45336.07,45849.58,44382.4,44969.27,1564100],["2024-05-10",45115.99,45115.99,43795.52,44309.04,1845500],["2024-05-13",44749.19,44749.19,43648.8,43722.16,1642500],["2024-05-14",44162.32,44969.27,43868.88,44675.84,1776800],["2024-05-15",44895.91,46069.66,44529.12,45336.07,2374800],["2024-05-16",46143.02,46143.02,45042.63,45336.07,1959800],["2024-05-17",45482.79,47096.69,45189.35,46949.97,3861400],["2024-05-20",46949.97,47316.77,46216.38,46949.97,2168500],["2024-05-21",46583.18,47683.57,46436.46,47536.85,2246600],["2024-05-22",47756.93,47756.93,46289.74,46803.26,2163600],["2024-05-23",46656.54,47096.69,46069.66,46876.62,2017200],["2024-05-24",46583.18,48123.72,44015.6,46216.38,4015500],["2024-05-27",46363.1,46583.18,45336.07,46143.02,1063000],["2024-05-28",46363.1,47536.85,46289.74,47316.77,2493300],["2024-05-29",47390.13,47683.57,46289.74,46656.54,1880100],["2024-05-30",45922.94,46876.62,45115.99,46876.62,2216000],["2024-05-31",46949.97,48710.6,46656.54,47683.57,4465400],["2024-06-03",48270.44,48270.44,47390.13,47390.13,1335300],["2024-06-04",47683.57,47830.29,47170.05,47243.41,1575600],["2024-06-05",47316.77,47756.93,46656.54,46656.54,1604100],["2024-06-06",46876.62,47316.77,46289.74,46729.9,1491200],["2024-06-07",46949.97,47536.85,46729.9,47316.77,1261100],["2024-06-10",47610.21,48270.44,47023.33,47243.41,1611400],["2024-06-11",47390.13,47683.57,46583.18,47170.05,1634100],["2024-06-12",47316.77,48783.96,47096.69,48417.16,3329900],["2024-06-13",48857.32,48857.32,47903.65,48050.36,1093100],["2024-06-14",48050.36,48710.6,46289.74,46289.74,2966500],["2024-06-17",46363.1,46656.54,45409.43,45482.79,2161000],["2024-06-18",45776.23,46143.02,45556.15,45556.15,1312600],["2024-06-19",45556.15,46363.1,45482.79,45849.58,1216700],["2024-06-20",46143.02,46289.74,45556.15,46143.02,1073400],["2024-06-21",46436.46,47536.85,45922.94,46803.26,1882700],["2024-06-24",46729.9,46949.97,44602.48,44602.48,2318400],["2024-06-25",44602.48,45262.71,44162.32,44822.55,1489800],["2024-06-26",44895.91,45556.15,44382.4,45409.43,718500],["2024-06-27",45189.35,45482.79,45115.99,45336.07,673800],["2024-06-28",45482.79,45776.23,44162.32,44895.91,1714000],["2024-07-01",45189.35,46363.1,44749.19,46143.02,1634300],["2024-07-02",46436.46,46729.9,45996.3,46509.82,1078600],["2024-07-03",46289.74,46949.97,46289.74,46876.62,1264600],["2024-07-04",46583.18,47023.33,46216.38,46436.46,1010600],["2024-07-05",46509.82,47316.77,46216.38,47316.77,1969900],["2024-07-08",47977.01,48050.36,47463.49,47756.93,2138300],["2024-07-09",47756.93,47977.01,47243.41,47903.65,1656700],["2024-07-10",48123.72,48197.08,46949.97,46949.97,1681100],["2024-07-11",47096.69,47683.57,47096.69,47316.77,1328400],["2024-07-12",47610.21,48783.96,47316.77,47610.21,3903800],["2024-07-15",47683.57,48050.36,47023.33,47536.85,868600],["2024-07-16",47536.85,47977.01,46876.62,46949.97,1647400],["2024-07-17",47316.77,48270.44,45922.94,46949.97,3594300],["2024-07-18",46949.97,48050.36,45996.3,48050.36,1570200],["2024-07-19",47830.29,49957.71,47683.57,49077.4,5260300],["2024-07-22",49150.75,49297.47,47390.13,48857.32,2387300],["2024-07-23",49517.55,49517.55,45482.79,45482.79,4727900],["2024-07-24",44455.76,44749.19,42328.34,42988.57,5209000],["2024-07-25",42988.57,44015.6,42621.77,43795.52,1404300],["2024-07-26",43868.88,44529.12,43575.45,44235.68,1724900],["2024-07-29",44602.48,44602.48,44088.96,44309.04,1563800],["2024-07-30",44309.04,44455.76,43428.73,43868.88,1259400],["2024-07-31",44015.6,44675.84,43575.45,43575.45,1171100],["2024-08-01",43502.09,43722.16,40787.79,40787.79,3359200],["2024-08-02",40347.63,42548.41,40347.63,42401.7,1665800],["2024-08-05",41448.02,42108.26,39834.12,39834.12,2491500],["2024-08-06",40714.43,41301.31,40127.56,41081.23,1957600],["2024-08-07",41301.31,41521.38,40347.63,41007.87,929600],["2024-08-08",41007.87,41814.82,40567.71,41007.87,1353600],["2024-08-09",41374.67,42915.21,41374.67,42841.85,2138300],["2024-08-12",42841.85,43282.01,42548.41,43282.01,1340700],["2024-08-13",43282.01,43575.45,42548.41,43282.01,1464600],["2024-08-14",43355.37,43502.09,42915.21,43135.29,1103800],["2024-08-15",43282.01,43942.24,42548.41,43135.29,1475000],["2024-08-16",43428.73,44895.91,43282.01,44382.4,1772400],["2024-08-19",44529.12,45336.07,44455.76,44529.12,967600],["2024-08-20",44529.12,44969.27,44309.04,44749.19,1099700],["2024-08-21",44675.84,46436.46,44675.84,45482.79,2087200],["2024-08-22",45482.79,45702.87,45042.63,45482.79,765600],["2024-08-23",45409.43,45702.87,45115.99,45409.43,794100],["2024-08-26",45409.43,45702.87,44602.48,44602.48,1558200],["2024-08-27",44602.48,44749.19,44088.96,44602.48,1240300],["2024-08-28",44675.84,44749.19,44162.32,44602.48,716200],["2024-08-29",44675.84,45042.63,44455.76,44602.48,814900],["2024-08-30",44969.27,45409.43,44455.76,45409.43,1148800],["2024-09-04",44822.55,45189.35,44602.48,44969.27,813200],["2024-09-05",45189.35,46216.38,44895.91,45189.35,2065600],["2024-09-06",45262.71,45482.79,44675.84,45482.79,1035500],["2024-09-09",45482.79,46069.66,45262.71,45849.58,2002500],["2024-09-10",45922.94,46216.38,45629.51,45776.23,1768000],["2024-09-11",45776.23,45922.94,45189.35,45189.35,1253600],["2024-09-12",45409.43,45482.79,44382.4,44455.76,1893900],["2024-09-13",45580.1,45580.1,44522.33,44522.33,889400],["2024-09-16",44330.01,44714.65,44089.61,44426.17,653500],["2024-09-17",44137.69,45243.53,44137.69,45099.29,988000],["2024-09-18",45099.29,45676.26,45003.13,45532.02,1060800],["2024-09-19",45676.26,45676.26,45195.45,45676.26,820400],["2024-09-20",46157.06,46205.14,45868.58,46060.9,1270700],["2024-09-23",46060.9,46060.9,45676.26,45964.74,565100],["2024-09-24",45676.26,46445.54,45676.26,46060.9,625400],["2024-09-25",46157.06,46637.86,46060.9,46445.54,1139200],["2024-09-26",46637.86,46637.86,45868.58,45868.58,938100],["2024-09-27",46157.06,46157.06,45195.45,45483.94,1631400],["2024-09-30",45676.26,45676.26,45051.21,45051.21,885300],["2024-10-01",45387.77,45724.34,45291.61,45580.1,809100],["2024-10-02",45532.02,45532.02,44810.81,44810.81,1093600],["2024-10-03",45291.61,45291.61,44378.09,44426.17,1370700],["2024-10-04",44426.17,44570.41,44233.85,44233.85,807600],["2024-10-07",44330.01,44714.65,43945.37,43945.37,785200],["2024-10-08",43849.21,44041.53,43176.08,43176.08,2077900],["2024-10-09",43176.08,43753.05,43176.08,43753.05,781300],["2024-10-10",44233.85,44233.85,43464.56,43560.72,926400],["2024-10-11",43560.72,44089.61,43560.72,43897.29,444400],["2024-10-14",44041.53,44666.57,43656.89,43753.05,1014100],["2024-10-15",43753.05,43897.29,43368.4,43368.4,571700],["2024-10-16",43464.56,44281.93,43416.48,44281.93,859800],["2024-10-17",44378.09,44426.17,43801.13,44281.93,540700],["2024-10-18",44185.77,44378.09,43656.89,43704.97,940300],["2024-10-21",43704.97,43945.37,43464.56,43704.97,581400],["2024-10-22",43368.4,43560.72,42022.16,42214.48,2471800],["2024-10-23",42214.48,42262.56,41397.11,41829.83,1813500],["2024-10-24",41926.0,42166.4,41252.87,41252.87,1376400],["2024-10-25",41252.87,41637.51,40916.31,40916.31,896000],["2024-10-28",40916.31,41204.79,40916.31,41156.71,908400],["2024-10-29",41349.03,41974.08,41349.03,41926.0,876900],["2024-10-30",42214.48,42214.48,41252.87,41349.03,1047500],["2024-10-31",41445.19,41541.35,41204.79,41397.11,625900],["2024-11-01",41397.11,41397.11,40916.31,40964.39,707500],["2024-11-04",40964.39,41204.79,40195.11,40675.91,1287800],["2024-11-05",40579.75,40772.07,40243.19,40387.43,777200],["2024-11-06",40579.75,42166.4,40579.75,42118.32,1498100],["2024-11-07",42502.96,42502.96,41637.51,41781.75,629900],["2024-11-08",41829.83,41926.0,41060.55,41733.67,1188400],["2024-11-11",41733.67,41733.67,40868.23,41445.19,1073300],["2024-11-12",41349.03,41685.59,40772.07,40868.23,1315100],["2024-11-13",40723.99,41397.11,40483.59,41397.11,952200],["2024-11-14",41349.03,41733.67,40675.91,40675.91,1106900],["2024-11-15",40723.99,40723.99,39425.82,39618.14,1472800],["2024-11-18",39666.22,39906.62,38848.86,38945.02,1160400],["2024-11-19",39377.74,39377.74,38945.02,38993.1,667200],["2024-11-20",38896.94,39810.46,38175.73,39425.82,1063500],["2024-11-21",39473.9,39858.54,38945.02,39858.54,562400],["2024-11-22",39714.3,39954.7,39425.82,39858.54,843100],["2024-11-25",39810.46,39906.62,39185.42,39185.42,1187000],["2024-11-26",39377.74,39810.46,39233.5,39281.58,1310800],["2024-11-27",39281.58,40002.78,39281.58,39810.46,1188000],["2024-11-28",40243.19,40243.19,39570.06,39570.06,655500],["2024-11-29",39570.06,41685.59,38512.3,41589.43,4587700],["2024-12-02",41589.43,41589.43,41108.63,41349.03,1072600],["2024-12-03",41156.71,41589.43,40723.99,40723.99,2201200],["2024-12-04",40772.07,41252.87,40531.67,41108.63,1516100],["2024-12-05",40772.07,41926.0,40579.75,41781.75,2694700],["2024-12-06",42022.16,42022.16,41445.19,41493.27,1633400],["2024-12-09",41493.27,41541.35,41156.71,41252.87,1363700],["2024-12-10",41300.95,41349.03,40964.39,41156.71,1024500],["2024-12-11",41156.71,41397.11,40820.15,40868.23,1136800],["2024-12-12",40868.23,41204.79,40291.27,40387.43,2216700],["2024-12-13",40387.43,40579.75,39762.38,39810.46,1455500],["2024-12-16",39810.46,40195.11,39377.74,39425.82,1208000],["2024-12-17",39618.14,40147.03,39521.98,40098.95,676800],["2024-12-18",40050.86,40339.35,39473.9,40098.95,1306200],["2024-12-19",39521.98,39810.46,39137.34,39521.98,1542700],["2024-12-20",39521.98,39906.62,39425.82,39762.38,789000],["2024-12-23",40243.19,40291.27,39858.54,39954.7,613700],["2024-12-24",39906.62,40002.78,39377.74,39810.46,1016900],["2024-12-25",39810.46,40243.19,39762.38,39762.38,1504500],["2024-12-26",39810.46,40147.03,39425.82,39425.82,1200300],["2024-12-27",39425.82,39714.3,39281.58,39281.58,1145700],["2024-12-30",39425.82,39570.06,39041.18,39041.18,1003500],["2024-12-31",39233.5,39233.5,38656.54,38656.54,1133200],["2025-01-02",38896.94,39714.3,38512.3,39714.3,1374600],["2025-01-03",39570.06,39570.06,38656.54,38656.54,786500],["2025-01-06",38945.02,38945.02,37117.97,37310.29,1754100],["2025-01-07",37502.61,37791.09,36348.68,36348.68,2042500],["2025-01-08",36156.36,36829.49,36156.36,36444.84,1032600],["2025-01-09",36541.01,36781.41,36348.68,36348.68,507400],["2025-01-10",36348.68,36637.17,35964.04,35964.04,840300],["2025-01-13",35723.64,36300.6,35627.48,36060.2,814500],["2025-01-14",36156.36,36541.01,36012.12,36012.12,311000],["2025-01-15",36060.2,36204.44,35819.8,35819.8,669200],["2025-01-16",36348.68,36444.84,35915.96,35915.96,487000],["2025-01-17",35915.96,36348.68,35915.96,36252.52,996800],["2025-01-20",36541.01,36973.73,36444.84,36829.49,637200],["2025-01-21",37117.97,37117.97,36156.36,36156.36,924800],["2025-01-22",36300.6,36348.68,35819.8,35819.8,1143600],["2025-01-23",36108.28,36252.52,35771.72,36108.28,683300],["2025-01-24",35867.88,36877.57,35867.88,36541.01,1131100],["2025-02-03",36541.01,37166.05,36252.52,36685.25,748600],["2025-02-04",36733.33,37166.05,36589.09,37117.97,601700],["2025-02-05",37454.53,37454.53,37021.81,37069.89,759300],["2025-02-06",37358.37,37839.17,36973.73,37550.69,1278100],["2025-02-07",37550.69,37791.09,37310.29,37310.29,700100],["2025-02-10",37214.13,37214.13,36444.84,36541.01,1109500],["2025-02-11",36252.52,36541.01,36108.28,36204.44,800600],["2025-02-12",36060.2,36733.33,36060.2,36348.68,469600],["2025-02-13",36060.2,36492.92,36060.2,36300.6,395100],["2025-02-14",36252.52,36733.33,36108.28,36396.76,1360400],["2025-02-17",36589.09,36733.33,36204.44,36252.52,836000],["2025-02-18",36252.52,36925.65,36252.52,36348.68,872000],["2025-02-19",36541.01,37791.09,36541.01,37310.29,2806600],["2025-02-20",37502.61,37598.77,37166.05,37262.21,1143200],["2025-02-21",37262.21,37694.93,36781.41,37262.21,1752500],["2025-02-24",37262.21,37694.93,37021.81,37694.93,990100],["2025-02-25",37983.41,38271.89,37406.45,37406.45,1268400],["2025-02-26",37454.53,37983.41,37454.53,37646.85,1152800],["2025-02-27",37646.85,37887.25,37214.13,37791.09,940300],["2025-02-28",37983.41,38800.78,37791.09,38271.89,2900100],["2025-03-03",38464.22,38800.78,38319.98,38368.06,1016900],["2025-03-04",38175.73,38368.06,37502.61,38223.81,1570000],["2025-03-05",38271.89,38319.98,37454.53,37502.61,2435300],["2025-03-06",37502.61,39425.82,37502.61,39425.82,3503700],["2025-03-07",39473.9,39714.3,38945.02,39185.42,1901900],["2025-03-10",39185.42,39425.82,38896.94,39089.26,1916400],["2025-03-11",38752.7,40002.78,38319.98,39906.62,3240000],["2025-03-12",40098.95,40098.95,39570.06,39570.06,1121400],["2025-03-13",39714.3,39714.3,38560.38,38656.54,1464600],["2025-03-14",38656.54,39137.34,38560.38,38752.7,1247800],["2025-03-17",39041.18,39185.42,38848.86,38945.02,960200],["2025-03-18",39185.42,39281.58,38560.38,38560.38,767300],["2025-03-19",38271.89,38560.38,37454.53,37791.09,2090300],["2025-03-20",38079.57,38079.57,37310.29,37502.61,1328800],["2025-03-21",37406.45,37887.25,37406.45,37743.01,378800],["2025-03-24",37694.93,37983.41,37021.81,37935.33,1028600],["2025-03-25",37935.33,38223.81,37694.93,37791.09,676400],["2025-03-26",37791.09,38319.98,37358.37,37358.37,673600],["2025-03-27",37502.61,37598.77,37214.13,37214.13,485000],["2025-03-28",37310.29,37310.29,36444.84,36541.01,1513500],["2025-03-31",36444.84,36541.01,36060.2,36156.36,904300],["2025-04-01",36156.36,36637.17,36156.36,36252.52,374700],["2025-04-02",36396.76,37214.13,36396.76,36829.49,574300],["2025-04-03",34425.47,35915.96,34281.23,34281.23,1644700],["2025-04-04",31925.3,32213.78,31925.3,31925.3,4344000],["2025-04-08",29713.61,30290.57,29713.61,29713.61,1157600],["2025-04-09",27646.16,29136.64,27646.16,27646.16,2787100],["2025-04-10",29569.37,29569.37,29569.37,29569.37,370200],["2025-04-11",31636.82,31636.82,29713.61,31636.82,3946900],["2025-04-14",32213.78,33175.39,31732.98,33175.39,1573200],["2025-04-15",33175.39,33175.39,31829.14,32213.78,969200],["2025-04-16",32117.62,32646.5,30771.37,30963.69,956400],["2025-04-17",30290.57,31252.18,29809.77,31059.85,1273000],["2025-04-18",31252.18,32069.54,31204.1,31204.1,647100],["2025-04-21",31252.18,31252.18,30290.57,30482.89,749000],["2025-04-22",29954.01,30867.53,28367.36,30386.73,1696100],["2025-04-23",30771.37,31636.82,30675.21,31444.5,737200],["2025-04-24",31732.98,31973.38,31011.77,31492.58,638600],["2025-04-25",31732.98,31829.14,31156.01,31492.58,945800],["2025-04-28",31540.66,32454.18,31540.66,31588.74,905800],["2025-04-29",31588.74,31781.06,31396.42,31396.42,455900],["2025-05-05",31732.98,31732.98,30915.61,31684.9,539200],["2025-05-06",31732.98,32454.18,31732.98,31925.3,1180600],["2025-05-07",31829.14,32021.46,31492.58,31684.9,664500],["2025-05-08",32069.54,32886.9,31829.14,32550.34,1781700],["2025-05-09",32550.34,32790.74,32213.78,32213.78,970000],["2025-05-12",32502.26,32550.34,31732.98,32021.46,958900],["2025-05-13",32838.82,32886.9,32213.78,32502.26,2066800],["2025-05-14",32790.74,33560.03,32646.5,33271.55,2592200],["2025-05-15",33656.19,33656.19,32934.98,33079.23,1227300],["2025-05-16",33079.23,33175.39,32406.1,32406.1,1342700],["2025-05-19",32261.86,32598.42,31781.06,31781.06,1063600],["2025-05-20",31829.14,32213.78,31781.06,32069.54,1338300],["2025-05-21",32021.46,32213.78,31781.06,31829.14,914400],["2025-05-22",31829.14,32598.42,31636.82,31877.22,1189900],["2025-05-23",31828.4,32121.3,31144.97,31242.6,1200800],["2025-05-26",31242.6,31828.4,30266.27,31730.77,950700],["2025-05-27",31730.77,33146.45,31584.32,32902.37,2554900],["2025-05-28",33244.08,33341.72,32560.65,32609.47,1594000],["2025-05-29",32707.1,33292.9,32658.28,32707.1,1177700],["2025-05-30",32755.92,32804.73,31828.4,31828.4,1491500],["2025-06-02",31633.14,32463.02,31486.69,32463.02,663800],["2025-06-03",32707.1,33585.8,32707.1,33341.72,3061500],["2025-06-04",33341.72,34806.21,33341.72,34415.68,3059800],["2025-06-05",34220.41,34513.31,33878.7,34122.78,1340300],["2025-06-06",34171.6,34171.6,32902.37,32902.37,1563000],["2025-06-09",32951.18,34464.5,32951.18,33878.7,2228800],["2025-06-10",34073.96,36221.89,34073.96,36221.89,6860100],["2025-06-11",36514.79,38272.19,36221.89,37881.66,7266000],["2025-06-12",38076.92,39492.6,37491.12,39346.15,7300600],["2025-06-13",38662.72,39687.87,38369.82,39346.15,4847400],["2025-06-16",39443.79,39834.32,38662.72,39492.6,2911000],["2025-06-17",39639.05,40273.67,39639.05,40029.59,4381800],["2025-06-18",39785.5,40859.47,39492.6,40029.59,2743200],["2025-06-19",40029.59,42812.13,39248.52,42812.13,7322300],["2025-06-20",42958.58,43739.64,42714.5,43446.75,3014000],["2025-06-23",42763.31,43446.75,40810.65,41982.25,3722800],["2025-06-24",42275.15,42568.05,41005.92,41982.25,7508700],["2025-06-25",42568.05,43934.91,42275.15,42860.95,3228800],["2025-06-26",43153.85,45008.88,42519.23,44911.24,3930400],["2025-06-27",44911.24,45008.88,43642.01,43739.64,2098800],["2025-06-30",43934.91,44374.26,42128.7,42958.58,3646400],["2025-07-01",43300.3,43446.75,42177.51,42763.31,1657900],["2025-07-02",43446.75,44569.53,43056.21,43642.01,2939900],["2025-07-03",43251.48,43300.3,41103.55,42714.5,4455700],["2025-07-04",42714.5,42763.31,41738.17,42763.31,3314100],["2025-07-07",42958.58,43202.66,42079.88,43007.4,2353100],["2025-07-08",43153.85,43739.64,42714.5,43105.03,2141900],["2025-07-09",43251.48,43349.11,42665.68,43153.85,2335200],["2025-07-10",43153.85,44520.71,42958.58,43642.01,4696100],["2025-07-11",43642.01,43690.83,42763.31,42958.58,2631500],["2025-07-14",42568.05,43886.09,42177.51,43544.38,2649800],["2025-07-15",44178.99,45057.69,42958.58,42958.58,4082400],["2025-07-16",43007.4,43397.93,42763.31,43153.85,1032900],["2025-07-17",43251.48,44667.16,43105.03,43446.75,3659700],["2025-07-18",43886.09,45887.57,43397.93,45497.04,6776600],["2025-07-21",46375.74,46375.74,44423.08,44911.24,2533600],["2025-07-22",44715.98,45448.22,44130.18,45350.59,2757300],["2025-07-23",45545.86,47352.07,45252.96,46863.91,4547500],["2025-07-24",46961.54,47352.07,45594.67,45887.57,2301300],["2025-07-25",45887.57,46717.46,45350.59,45350.59,2969900],["2025-07-28",45204.14,46375.74,44862.43,45399.41,5029100],["2025-07-29",45887.57,45887.57,42226.33,42226.33,6569200],["2025-07-30",41982.25,42958.58,41005.92,41982.25,3177300],["2025-07-31",42763.31,42763.31,41054.73,41542.9,1534600],["2025-08-01",41591.72,42568.05,41494.08,42372.78,1651400],["2025-08-04",42470.41,43642.01,42470.41,43642.01,1587800],["2025-08-05",43934.91,44276.63,40664.2,42665.68,3450000],["2025-08-06",43007.4,45643.49,42470.41,45594.67,6392100],["2025-08-07",45985.21,45985.21,44618.34,45350.59,3040800],["2025-08-08",45399.41,46375.74,44276.63,44715.98,5560200],["2025-08-11",45057.69,46278.11,44764.79,46180.47,5947400],["2025-08-12",47352.07,48328.4,46326.92,47010.36,4211800],["2025-08-13",46912.72,47156.8,45008.88,45497.04,5614500],["2025-08-14",45887.57,45985.21,44520.71,45252.96,4477900],["2025-08-15",45692.31,45692.31,43300.3,44325.44,3866400],["2025-08-18",44276.63,44911.24,43544.38,43544.38,2851700],["2025-08-19",44130.18,44130.18,42958.58,43886.09,3606500],["2025-08-20",43788.46,44813.61,41494.08,42031.07,4009300],["2025-08-21",42031.07,42421.6,40078.4,40517.75,5226200],["2025-08-22",40517.75,41396.45,39346.15,41005.92,2946400],["2025-08-25",41786.98,41786.98,39541.42,39541.42,1689900],["2025-08-26",39150.89,41591.72,39150.89,41591.72,1548900],["2025-08-27",41640.53,41786.98,40566.57,40566.57,2734700],["2025-08-28",40713.02,41445.27,40615.38,41103.55,1474900],["2025-08-29",40713.02,41445.27,40224.85,41005.92,3454700],["2025-09-03",41005.92,42177.51,40713.02,42128.7,2958400],["2025-09-04",42568.05,42958.58,42177.51,42958.58,2595200],["2025-09-05",43690.83,43690.83,42079.88,42079.88,2950000],["2025-09-08",41738.17,41933.43,40224.85,40322.49,2236000],["2025-09-09",40420.12,40908.28,40127.22,40761.83,967600],["2025-09-10",41054.73,41738.17,40859.47,41591.72,1702100],["2025-09-11",41640.53,42812.13,39590.24,42714.5,2977500],["2025-09-12",42958.58,44276.63,42714.5,44130.18,4335600],["2025-09-15",44423.08,44715.98,43983.73,44423.08,2345000],["2025-09-16",44423.08,45106.51,43983.73,44276.63,3713200],["2025-09-17",44276.63,45155.33,43934.91,43934.91,2870000],["2025-09-18",44130.18,44178.99,42470.41,42470.41,2664900],["2025-09-19",42860.95,42958.58,41982.25,42177.51,1190900],["2025-09-22",42519.23,42519.23,40517.75,40761.83,2593200],["2025-09-23",40761.83,41494.08,40566.57,40908.28,1048600],["2025-09-24",40761.83,41982.25,40224.85,41933.43,1726600],["2025-09-25",41933.43,42031.07,41298.82,41396.45,936800],["2025-09-26",41494.08,41786.98,40468.93,40517.75,1957300],["2025-09-29",40566.57,40615.38,40029.59,40029.59,996900],["2025-09-30",40224.85,40517.75,39541.42,40224.85,1098000],["2025-10-01",40322.49,40810.65,40322.49,40664.2,385800],["2025-10-02",41005.92,41005.92,39736.69,39883.14,614000],["2025-10-03",39639.05,40029.59,39004.44,39053.25,1063500],["2025-10-06",39102.07,40810.65,39102.07,40761.83,745100],["2025-10-07",41005.92,41005.92,40029.59,40078.4,683800],["2025-10-08",40517.75,41298.82,40029.59,40273.67,2047600],["2025-10-09",41005.92,41005.92,39931.95,39931.95,1734400],["2025-10-10",40029.59,41005.92,39980.77,40127.22,1716100],["2025-10-13",39443.79,39834.32,38955.62,39102.07,2623400],["2025-10-14",39248.52,39394.97,37295.86,39053.25,5151900],["2025-10-15",39053.25,40029.59,38565.09,39931.95,1872100],["2025-10-16",40176.04,40908.28,39687.87,39834.32,1354300],["2025-10-17",40127.22,40127.22,39248.52,39248.52,1324700],["2025-10-20",39346.15,39736.69,36514.79,36514.79,2284700],["2025-10-21",36124.26,37100.59,35636.09,36661.24,1529300],["2025-10-22",37393.49,38076.92,36807.69,38076.92,1231400],["2025-10-23",37637.57,38516.27,37637.57,38076.92,683900],["2025-10-24",37784.02,38906.8,37784.02,38662.72,1114600],["2025-10-27",38760.36,39053.25,38076.92,38125.74,617800],["2025-10-28",38125.74,39150.89,37539.94,39102.07,1185800],["2025-10-29",39443.79,39541.42,38857.99,38857.99,797100],["2025-10-30",39053.25,39736.69,38613.91,39687.87,1287600],["2025-10-31",39931.95,40322.49,38857.99,38906.8,947100],["2025-11-03",38955.62,40468.93,38711.54,39150.89,2068600],["2025-11-04",38613.91,39736.69,37637.57,39590.24,1219000],["2025-11-05",39443.79,39443.79,38809.17,38857.99,782100],["2025-11-06",38662.72,39443.79,37784.02,37881.66,1649900],["2025-11-07",38076.92,39004.44,37100.59,37588.76,817700],["2025-11-10",37588.76,38565.09,37539.94,37784.02,838400],["2025-11-11",38028.11,38565.09,37784.02,38516.27,771100],["2025-11-12",38760.36,39346.15,38418.64,39346.15,898500],["2025-11-13",39248.52,40078.4,38467.46,38467.46,1974800],["2025-11-14",38565.09,39248.52,38418.64,39004.44,581800],["2025-11-17",39004.44,41689.35,39004.44,41689.35,3802600],["2025-11-18",42079.88,44325.44,41933.43,43788.46,5915600],["2025-11-19",43446.75,44178.99,42079.88,42470.41,3202100],["2025-11-20",42909.76,43544.38,42031.07,43349.11,3150900],["2025-11-21",42812.13,44276.63,42275.15,43837.28,2790200],["2025-11-24",43934.91,43983.73,42763.31,42860.95,1350600],["2025-11-25",42909.76,43642.01,42177.51,42714.5,2171900],["2025-11-26",42763.31,43202.66,40078.4,42421.6,2029700],["2025-11-27",42421.6,44081.36,42226.33,43105.03,3369500],["2025-11-28",43202.66,43934.91,42665.68,42665.68,2244200],["2025-12-01",42763.31,44032.54,42177.51,42568.05,2142700],["2025-12-02",42568.05,42860.95,41689.35,42079.88,1847300],["2025-12-03",42275.15,44276.63,42275.15,43642.01,2999000],["2025-12-04",43934.91,45155.33,42958.58,42958.58,3158600],["2025-12-05",42958.58,43446.75,42519.23,42519.23,1593000],["2025-12-08",42519.23,43105.03,41494.08,41494.08,1659700],["2025-12-09",41494.08,41933.43,40176.04,40517.75,2049100],["2025-12-10",40517.75,41347.63,40420.12,40664.2,654100],["2025-12-11",40664.2,41005.92,40273.67,40273.67,539600],["2025-12-12",40371.3,40664.2,38076.92,38272.19,1845300],["2025-12-15",38076.92,38467.46,37491.12,37491.12,1291100],["2025-12-16",37588.76,39639.05,36710.06,39346.15,1639800],["2025-12-17",39590.24,39590.24,38565.09,39004.44,524800],["2025-12-18",38565.09,39492.6,38076.92,39492.6,1291800],["2025-12-19",39102.07,39199.7,38321.01,39199.7,1362100],["2025-12-22",39199.7,39541.42,38613.91,39541.42,1190400],["2025-12-23",39834.32,40127.22,38857.99,38857.99,1453900],["2025-12-24",38809.17,39248.52,38321.01,39053.25,1267300],["2025-12-25",39248.52,39639.05,38516.27,38662.72,1101000],["2025-12-26",38272.19,38565.09,37588.76,38125.74,1186900],["2025-12-29",37979.29,39346.15,37930.47,39150.89,1293100],["2025-12-30",39150.89,39297.34,38565.09,38662.72,628000],["2025-12-31",38662.72,38906.8,38076.92,38076.92,887900],["2026-01-05",38125.74,40713.02,37588.76,40713.02,4123800],["2026-01-06",41152.37,41445.27,40517.75,41201.18,1423400],["2026-01-07",41396.45,42519.23,40615.38,41933.43,2287600],["2026-01-08",42031.07,42031.07,40224.85,40224.85,2142500],["2026-01-09",40615.38,41835.8,39834.32,41005.92,1717700],["2026-01-12",41494.08,42909.76,40810.65,42665.68,3045400],["2026-01-13",42958.58,43251.48,41933.43,42421.6,2261600],["2026-01-14",42568.05,44813.61,42421.6,43056.21,4248800],["2026-01-15",43690.83,43690.83,41591.72,41982.25,2218900],["2026-01-16",41786.98,44911.24,41591.72,44911.24,4786900],["2026-01-19",45594.67,45692.31,43983.73,45057.69,2384400],["2026-01-20",45204.14,48181.95,45106.51,45789.94,7172400],["2026-01-21",45887.57,45887.57,43983.73,44764.79,2498100],["2026-01-22",45106.51,45887.57,43739.64,43934.91,2820300],["2026-01-23",43934.91,44911.24,43495.56,44667.16,1885300],["2026-01-26",44813.61,44813.61,42421.6,43202.66,2735400],["2026-01-27",42763.31,44423.08,42128.7,44130.18,2075300],["2026-01-28",44130.18,44862.43,42958.58,42958.58,2089400],["2026-01-29",43056.21,45936.39,43056.21,45936.39,4961300],["2026-01-30",46863.91,48328.4,46863.91,47840.24,6248100],["2026-02-02",48328.4,51159.76,47547.34,51159.76,8193600],["2026-02-03",52721.89,54674.56,51745.56,54674.56,6497200],["2026-02-04",55748.52,55748.52,53698.22,54674.56,5465900],["2026-02-05",54381.66,56529.59,52233.73,52233.73,4974100],["2026-02-06",51452.66,53600.59,51257.4,52233.73,5737400],["2026-02-09",52819.53,52819.53,50866.86,50964.5,1701300],["2026-02-10",50866.86,51843.2,47400.89,47400.89,6337000],["2026-02-11",47352.07,49304.73,46668.64,49207.1,3734300],["2026-02-12",49207.1,50183.43,48621.3,49402.37,1973000],["2026-02-13",48914.2,49500.0,48426.04,49304.73,1888500],["2026-02-23",49792.9,51159.76,49304.73,50476.33,3617000],["2026-02-24",50378.7,51550.3,49597.63,50964.5,2648500],["2026-02-25",51647.93,52233.73,50378.7,51062.13,4837800],["2026-02-26",51159.76,52233.73,50866.86,51745.56,2205900],["2026-02-27",51940.83,52233.73,49890.53,49988.17,3000100],["2026-03-02",47937.87,49500.0,47547.34,47547.34,6622500],["2026-03-03",47547.34,47547.34,44423.08,44862.43,7452100],["2026-03-04",43446.75,45204.14,42177.51,44911.24,6535900],["2026-03-05",45497.04,46278.11,44911.24,44911.24,3600000],["2026-03-06",44178.99,45204.14,42763.31,43690.83,3242000],["2026-03-09",40664.2,41005.92,40664.2,40664.2,3149600],["2026-03-10",41103.55,41298.82,39053.25,41298.82,5038300],["2026-03-11",41298.82,44178.99,41005.92,44178.99,3545200],["2026-03-12",43446.75,44374.26,42372.78,43105.03,1913400],["2026-03-13",42177.51,43446.75,42031.07,42128.7,2824800],["2026-03-16",41298.82,42470.41,40908.28,42079.88,2205900],["2026-03-17",42665.68,43300.3,42372.78,42860.95,1399600],["2026-03-18",43446.75,43446.75,41005.92,42665.68,1273000],["2026-03-19",41786.98,42568.05,40517.75,42470.41,2663900],["2026-03-20",42275.15,42275.15,40761.83,41005.92,1887900],["2026-03-23",39639.05,40371.3,38467.46,39639.05,3229700],["2026-03-24",40810.65,41347.63,40029.59,41298.82,1454000],["2026-03-25",41982.25,42665.68,41689.35,42568.05,2074500],["2026-03-26",42372.78,43934.91,41884.62,43934.91,2163300],["2026-03-27",43934.91,44423.08,43153.85,44423.08,1471700],["2026-03-30",42763.31,45106.51,42763.31,44715.98,1483000],["2026-03-31",45008.88,45350.59,44032.54,44715.98,1500700],["2026-04-01",45497.04,45497.04,44276.63,44911.24,1066300],["2026-04-02",44520.71,44862.43,42763.31,44862.43,1913200],["2026-04-03",44813.61,44813.61,42860.95,42860.95,1109200],["2026-04-06",42860.95,43105.03,41494.08,42665.68,1452300],["2026-04-07",42177.51,42568.05,41494.08,41933.43,1227200],["2026-04-08",43397.93,44715.98,43202.66,44667.16,2145100],["2026-04-09",44667.16,45545.86,44032.54,45106.51,2326600],["2026-04-10",45106.51,45692.31,44423.08,44569.53,1372200],["2026-04-13",43934.91,44715.98,43495.56,44520.71,984500],["2026-04-14",45106.51,45594.67,43934.91,44520.71,1508800],["2026-04-15",44715.98,45008.88,43495.56,43593.2,1483000],["2026-04-16",43544.38,44618.34,43446.75,44130.18,1416900],["2026-04-17",44276.63,46571.01,44276.63,44862.43,3739300],["2026-04-20",44862.43,45399.41,44081.36,44911.24,1192400],["2026-04-21",45106.51,45204.14,43983.73,44423.08,1831400],["2026-04-22",43983.73,44520.71,43642.01,44520.71,1106400],["2026-04-23",44618.34,44715.98,42860.95,43544.38,1637700],["2026-04-24",43105.03,43593.2,42568.05,43446.75,1051700],["2026-04-28",42812.13,43739.64,41786.98,41982.25,2050000],["2026-04-29",41884.62,42665.68,41591.72,42421.6,798500],["2026-05-04",42421.6,42860.95,41982.25,42470.41,639600],["2026-05-05",42568.05,42568.05,41933.43,42470.41,580100],["2026-05-06",42470.41,42860.95,42177.51,42470.41,1254100],["2026-05-07",42958.58,43690.83,42568.05,43153.85,1255600],["2026-05-08",42812.13,43056.21,41884.62,42275.15,1914100],["2026-05-11",42079.88,42128.7,40517.75,40517.75,3390800],["2026-05-12",40615.38,41298.82,40371.3,41250.0,1093500],["2026-05-13",41400.0,41450.0,40500.0,41400.0,1095200],["2026-05-14",41450.0,42400.0,41400.0,42400.0,1060200],["2026-05-15",42500.0,42500.0,41750.0,42400.0,935100],["2026-05-18",41800.0,42100.0,41550.0,42000.0,882700],["2026-05-19",41950.0,42800.0,41450.0,41900.0,1374300],["2026-05-20",41750.0,41750.0,39600.0,40850.0,2356900],["2026-05-21",41200.0,41700.0,40850.0,41700.0,699300],["2026-05-22",41700.0,41700.0,40600.0,41250.0,1066100],["2026-05-25",40850.0,41100.0,40600.0,41000.0,531600],["2026-05-26",41050.0,41450.0,40550.0,41450.0,776000],["2026-05-27",41300.0,42250.0,41300.0,41700.0,1069800],["2026-05-28",41700.0,42050.0,41300.0,41600.0,815500],["2026-05-29",41650.0,41650.0,40700.0,40850.0,633100],["2026-06-01",41000.0,41150.0,40000.0,40000.0,1112900],["2026-06-02",40000.0,40350.0,39200.0,39400.0,945000],["2026-06-03",39100.0,40450.0,39100.0,40450.0,978200],["2026-06-04",40450.0,40450.0,39650.0,40100.0,420400],["2026-06-05",40100.0,40450.0,39500.0,39900.0,678200],["2026-06-08",39500.0,39500.0,38750.0,39500.0,995500],["2026-06-09",39500.0,39500.0,38850.0,38950.0,623300],["2026-06-10",39000.0,39400.0,38700.0,39350.0,657500],["2026-06-11",39050.0,39250.0,38800.0,39150.0,304400],["2026-06-12",39450.0,39450.0,38900.0,38900.0,405000],["2026-06-15",39200.0,40200.0,39200.0,40200.0,1234100],["2026-06-16",40150.0,41350.0,40100.0,41300.0,1307300],["2026-06-17",41100.0,42000.0,41100.0,42000.0,1192200],["2026-06-18",41950.0,41950.0,41000.0,41000.0,443600],["2026-06-19",41000.0,41000.0,40250.0,40250.0,424900],["2026-06-22",40250.0,40700.0,39800.0,40600.0,471700],["2026-06-23",40100.0,40450.0,39100.0,39100.0,1197100],["2026-06-24",39100.0,39350.0,38850.0,39250.0,1003700],["2026-06-25",39250.0,40000.0,39100.0,39750.0,596500],["2026-06-26",39700.0,39750.0,39000.0,39100.0,672500],["2026-06-29",39200.0,40250.0,39150.0,40250.0,714400],["2026-06-30",40250.0,40250.0,39800.0,40200.0,401200],["2026-07-01",40100.0,40750.0,39700.0,40100.0,850000],["2026-07-02",40800.0,40800.0,40100.0,40200.0,661300],["2026-07-03",39950.0,40700.0,39900.0,40250.0,611700],["2026-07-06",40350.0,40450.0,37450.0,39000.0,829300],["2026-07-07",38450.0,39400.0,38450.0,39400.0,617500],["2026-07-08",39600.0,39600.0,38800.0,39450.0,257900],["2026-07-09",39000.0,39200.0,38800.0,38850.0,451000],["2026-07-10",38900.0,39050.0,38500.0,38500.0,422800],["2026-07-13",38550.0,38800.0,38000.0,38550.0,801900],["2026-07-14",38400.0,39000.0,38000.0,39000.0,557600],["2026-07-15",39000.0,39000.0,37800.0,37800.0,592000],["2026-07-16",37800.0,38000.0,35300.0,38000.0,1572300],["2026-07-17",38400.0,38400.0,37250.0,37400.0,321100],["2026-07-20",36950.0,37200.0,35000.0,35150.0,1084300],["2026-07-21",34850.0,36050.0,34850.0,35550.0,505400],["2026-07-22",35400.0,36000.0,33900.0,34400.0,977100],["2026-07-23",34050.0,35000.0,33150.0,34750.0,591000],["2026-07-24",34450.0,34450.0,33500.0,33500.0,560200],["2026-07-27",33450.0,34050.0,33000.0,33150.0,722300],["2026-07-28",31450.0,34200.0,31450.0,33950.0,671800],["2026-07-29",34000.0,35350.0,33850.0,35350.0,729300],["2026-07-30",35500.0,37200.0,35500.0,36500.0,1759300],["2026-07-31",36950.0,37050.0,36300.0,36600.0,1276400],["2026-08-03",36900.0,37800.0,36850.0,37050.0,1457100],["2026-08-04",37100.0,39600.0,36850.0,39600.0,1831900],["2026-08-05",40000.0,40250.0,39150.0,39150.0,995000],["2026-08-06",39100.0,40450.0,38900.0,40000.0,1362300],["2026-08-07",39900.0,40100.0,39200.0,39400.0,888300],["2026-08-10",39900.0,41450.0,39750.0,40300.0,1465300],["2026-08-11",40300.0,41550.0,40200.0,41150.0,1306300],["2026-08-12",41200.0,41450.0,40550.0,41000.0,494100],["2026-08-13",40650.0,43850.0,40650.0,43150.0,4211400],["2026-08-14",43000.0,43050.0,41600.0,41600.0,954900],["2026-08-17",41600.0,42700.0,40600.0,41300.0,1056000],["2026-08-18",41350.0,42300.0,40800.0,41500.0,1231700],["2026-08-19",41200.0,42800.0,41050.0,42700.0,2195400],["2026-08-20",42650.0,42950.0,42050.0,42700.0,817100],["2026-08-21",42650.0,43000.0,42150.0,43000.0,1245500],["2026-08-24",43150.0,43400.0,41850.0,42800.0,1727000],["2026-08-25",42800.0,43300.0,42150.0,42300.0,1305100],["2026-08-26",42500.0,43500.0,42100.0,42250.0,1918800],["2026-08-27",42400.0,43500.0,42400.0,43100.0,1468800],["2026-08-28",43100.0,43400.0,42200.0,42200.0,1198400],["2026-09-03",41750.0,42150.0,40850.0,40900.0,2459100],["2026-09-04",41100.0,41200.0,39550.0,40050.0,2700000],["2026-09-07",40700.0,42200.0,40050.0,41800.0,2541800],["2026-09-08",41800.0,42900.0,41800.0,41950.0,1924500],["2026-09-09",41900.0,41900.0,41050.0,41850.0,996100],["2026-09-10",41800.0,44750.0,41600.0,44750.0,5022100],["2026-09-11",44900.0,47000.0,43900.0,44400.0,3781000],["2026-09-14",44200.0,46000.0,43250.0,46000.0,3096900],["2026-09-15",45600.0,46700.0,45400.0,46300.0,1622400],["2026-09-16",45650.0,46200.0,44600.0,44700.0,1486900],["2026-09-17",44700.0,45700.0,44100.0,45400.0,869700],["2026-09-18",45600.0,47000.0,45450.0,45500.0,1615600],["2026-09-21",45500.0,46250.0,44800.0,45000.0,1194100],["2026-09-22",45350.0,46650.0,45000.0,45100.0,1499000],["2026-09-23",44900.0,47000.0,44900.0,46550.0,3343500],["2026-09-24",46600.0,46900.0,44900.0,45800.0,1275200],["2026-09-25",45300.0,45850.0,44500.0,44500.0,1420700],["2026-09-28",44800.0,45950.0,43550.0,45550.0,2054800],["2026-09-29",45600.0,46500.0,45300.0,45800.0,1544700],["2026-09-30",46150.0,47500.0,44400.0,45200.0,3453500],["2026-10-01",45000.0,45900.0,44650.0,45200.0,1110100],["2026-10-02",45200.0,46300.0,44850.0,45600.0,1642200]]}