{"sym":"GEX","index":false,"bars":[["2015-10-26",5167.9,5167.9,4405.81,5167.9,18200],["2015-10-27",4763.04,4763.04,4763.04,4763.04,3500],["2015-10-28",4501.07,4501.07,4072.4,4120.03,31900],["2015-10-29",4120.03,4501.07,4096.21,4334.37,20300],["2015-10-30",4191.47,4524.89,4191.47,4405.81,19500],["2015-11-02",4429.63,4501.07,4143.84,4358.18,8200],["2015-11-03",4358.18,4524.89,4310.55,4524.89,56900],["2015-11-04",4548.7,5001.19,4524.89,4786.85,70000],["2015-11-05",5120.27,5382.23,4691.59,5382.23,70812],["2015-11-06",5834.72,6096.69,5477.5,5668.02,75488],["2015-11-09",5763.28,5763.28,4905.93,5572.76,135200],["2015-11-10",5787.09,5787.09,4810.67,5001.19,203600],["2015-11-11",4596.33,5096.45,4572.52,5001.19,1087207],["2015-11-12",5001.19,5358.42,4977.38,5239.34,84303],["2015-11-13",5239.34,5406.05,5144.08,5382.23,148800],["2015-11-16",5263.16,5406.05,4763.04,5167.9,414000],["2015-11-17",5215.53,5310.79,4763.04,5191.71,430300],["2015-11-18",5120.27,5215.53,4763.04,4977.38,178600],["2015-11-19",5072.64,5072.64,4786.85,4953.56,94000],["2015-11-20",4763.04,4929.75,4524.89,4834.48,126700],["2015-11-23",4834.48,5001.19,4763.04,4977.38,66850],["2015-11-24",4763.04,5120.27,4763.04,5001.19,140402],["2015-11-25",4953.56,5120.27,4905.93,5096.45,109200],["2015-11-26",5048.82,5239.34,5025.01,5120.27,1077008],["2015-11-27",5144.08,5144.08,5072.64,5096.45,59100],["2015-11-30",5048.82,5072.64,4953.56,4977.38,96200],["2015-12-01",5072.64,5120.27,4953.56,4977.38,29100],["2015-12-02",4953.56,4977.38,4763.04,4858.3,176200],["2015-12-03",4882.12,4905.93,4858.3,4882.12,45600],["2015-12-04",4858.3,4882.12,4786.85,4834.48,58300],["2015-12-07",4810.67,4810.67,4715.41,4715.41,57400],["2015-12-08",4739.22,4786.85,4643.96,4763.04,114600],["2015-12-09",4715.41,4905.93,4667.78,4858.3,133103],["2015-12-10",4834.48,4905.93,4786.85,4810.67,72700],["2015-12-11",4763.04,4834.48,4763.04,4834.48,84500],["2015-12-14",4786.85,4834.48,4786.85,4810.67,79200],["2015-12-15",4763.04,4834.48,4715.41,4834.48,59900],["2015-12-16",4834.48,5001.19,4786.85,4858.3,97600],["2015-12-17",4858.3,4929.75,4834.48,4929.75,469200],["2015-12-18",4882.12,4882.12,4524.89,4834.48,143102],["2015-12-21",4715.41,4739.22,4405.81,4739.22,340600],["2015-12-22",4524.89,4596.33,4358.18,4477.26,377300],["2015-12-23",4310.55,4382.0,3810.43,4239.1,569600],["2015-12-24",4000.95,4715.41,3810.43,4667.78,1142900],["2015-12-25",4691.59,4763.04,4215.29,4643.96,122574700],["2015-12-28",4810.67,4858.3,4572.52,4858.3,1884100],["2015-12-29",5001.19,5001.19,4739.22,4834.48,1055500],["2015-12-30",4763.04,5477.5,4405.81,5120.27,6068150],["2015-12-31",5239.34,5525.13,5120.27,5477.5,4501310],["2016-01-04",5596.57,5596.57,5120.27,5334.6,4515450],["2016-01-05",5334.6,5358.42,5191.71,5310.79,1693845],["2016-01-06",5286.97,5715.65,5286.97,5691.83,3092316],["2016-01-07",5691.83,5906.17,5548.94,5834.72,1724369],["2016-01-08",5787.09,5834.72,5668.02,5787.09,1196280],["2016-01-11",5715.65,5715.65,5358.42,5477.5,2196300],["2016-01-12",5477.5,5620.39,5334.6,5548.94,3117620],["2016-01-13",5477.5,5620.39,5477.5,5572.76,1185924],["2016-01-14",5477.5,5525.13,5358.42,5477.5,3233200],["2016-01-15",5477.5,5501.31,5429.86,5477.5,534600],["2016-01-18",5358.42,5382.23,5191.71,5358.42,1165082],["2016-01-19",5263.16,5429.86,5263.16,5406.05,880000],["2016-01-20",5477.5,5501.31,5334.6,5382.23,1728100],["2016-01-21",5406.05,5596.57,5358.42,5596.57,1229030],["2016-01-22",5620.39,5858.54,5620.39,5834.72,1088160],["2016-01-25",5882.35,6239.58,5834.72,6191.95,1299888],["2016-01-26",5953.8,6263.4,5953.8,6072.88,1246060],["2016-01-27",6144.32,6239.58,6001.43,6096.69,2002380],["2016-01-28",6096.69,6096.69,5858.54,5906.17,959030],["2016-01-29",5882.35,5882.35,5739.46,5810.91,1586380],["2016-02-01",5834.72,5834.72,5644.2,5668.02,1140100],["2016-02-02",5620.39,5715.65,5525.13,5644.2,1130300],["2016-02-03",5596.57,5620.39,5525.13,5596.57,411100],["2016-02-04",5668.02,5715.65,5620.39,5620.39,285400],["2016-02-05",5668.02,5763.28,5668.02,5763.28,402900],["2016-02-15",5691.83,5763.28,5620.39,5620.39,395708],["2016-02-16",5596.57,5787.09,5596.57,5739.46,371000],["2016-02-17",5787.09,5882.35,5691.83,5834.72,502800],["2016-02-18",5882.35,6120.51,5858.54,6049.06,2628848],["2016-02-19",6025.24,6072.88,5858.54,5858.54,505100],["2016-02-22",5906.17,5953.8,5810.91,5834.72,1904800],["2016-02-23",5834.72,5834.72,5668.02,5739.46,748210],["2016-02-24",5834.72,5882.35,5691.83,5787.09,313800],["2016-02-25",5834.72,5834.72,5668.02,5668.02,1321700],["2016-02-26",5644.2,5715.65,5620.39,5715.65,476900],["2016-02-29",5691.83,5715.65,5668.02,5691.83,1842300],["2016-03-01",5715.65,5834.72,5668.02,5763.28,6520400],["2016-03-02",5763.28,5929.98,5763.28,5882.35,2213500],["2016-03-03",5906.17,6001.43,5906.17,5906.17,1933700],["2016-03-04",5929.98,5953.8,5739.46,5787.09,3994600],["2016-03-07",5715.65,5715.65,5310.79,5525.13,1362800],["2016-03-08",5525.13,5644.2,5525.13,5548.94,534800],["2016-03-09",5501.31,5644.2,5501.31,5620.39,505900],["2016-03-10",5596.57,5715.65,5572.76,5715.65,1706350],["2016-03-11",5691.83,5691.83,5644.2,5644.2,337638],["2016-03-14",5644.2,5691.83,5596.57,5691.83,379100],["2016-03-15",5644.2,5763.28,5620.39,5715.65,208510],["2016-03-16",5715.65,5739.46,5644.2,5668.02,227600],["2016-03-17",5691.83,5810.91,5668.02,5787.09,537800],["2016-03-18",5810.91,5858.54,5715.65,5763.28,10601500],["2016-03-21",5787.09,5810.91,5763.28,5763.28,499700],["2016-03-22",5787.09,5953.8,5787.09,5882.35,3286900],["2016-03-23",5906.17,6382.47,5906.17,6215.77,5810850],["2016-03-24",6430.1,6501.55,6215.77,6311.03,6546650],["2016-03-25",6311.03,6311.03,6025.24,6168.14,8426230],["2016-03-28",6168.14,6382.47,6168.14,6358.66,5153930],["2016-03-29",6549.18,6549.18,6358.66,6406.29,2006390],["2016-03-30",6430.1,6430.1,6215.77,6239.58,4352710],["2016-03-31",6287.21,6287.21,6049.06,6072.88,1691400],["2016-04-01",5977.61,6025.24,5810.91,5858.54,1043700],["2016-04-04",5858.54,5906.17,5763.28,5787.09,4085300],["2016-04-05",5834.72,5977.61,5834.72,5906.17,623200],["2016-04-06",6079.88,6079.88,5906.17,6055.06,779200],["2016-04-07",6055.06,6129.51,6030.25,6104.7,3303820],["2016-04-08",6154.33,6179.14,6030.25,6055.06,3558200],["2016-04-11",6129.51,6129.51,6005.43,6005.43,420500],["2016-04-12",6005.43,6079.88,5980.62,6030.25,1433400],["2016-04-13",6055.06,6055.06,5881.35,5881.35,648000],["2016-04-14",5881.35,6055.06,5881.35,5930.98,933568],["2016-04-15",5955.8,6005.43,5930.98,5930.98,606700],["2016-04-19",5955.8,5955.8,5782.09,5806.91,534600],["2016-04-20",5881.35,5881.35,5732.46,5806.91,399800],["2016-04-21",5831.72,5831.72,5757.27,5782.09,222220],["2016-04-22",5831.72,5856.54,5757.27,5782.09,369700],["2016-04-25",5906.17,5930.98,5782.09,5782.09,1899700],["2016-04-26",5831.72,5831.72,5707.64,5732.46,1504720],["2016-04-27",5732.46,5831.72,5707.64,5806.91,773710],["2016-04-28",5806.91,6055.06,5806.91,6005.43,737610],["2016-04-29",6055.06,6079.88,5955.8,6005.43,476710],["2016-05-04",5906.17,5980.62,5906.17,5906.17,286270],["2016-05-05",5906.17,5980.62,5856.54,5856.54,1820300],["2016-05-06",5906.17,5930.98,5806.91,5831.72,1105000],["2016-05-09",5831.72,5906.17,5757.27,5782.09,3848330],["2016-05-10",5732.46,5782.09,5732.46,5782.09,258800],["2016-05-11",5707.64,5856.54,5707.64,5831.72,927660],["2016-05-12",5881.35,5881.35,5806.91,5806.91,106540],["2016-05-13",5856.54,5856.54,5757.27,5757.27,2776600],["2016-05-16",5831.72,5831.72,5707.64,5782.09,3211400],["2016-05-17",5782.09,5782.09,5757.27,5782.09,208610],["2016-05-18",5757.27,5782.09,5732.46,5782.09,3443900],["2016-05-19",5757.27,5782.09,5732.46,5757.27,110000],["2016-05-20",5732.46,5757.27,5732.46,5757.27,149500],["2016-05-23",5757.27,5782.09,5707.64,5707.64,282970],["2016-05-24",5732.46,5757.27,5633.19,5682.83,550900],["2016-05-25",5732.46,5732.46,5707.64,5732.46,3569600],["2016-05-26",5757.27,5782.09,5682.83,5732.46,211100],["2016-05-27",5707.64,5707.64,5633.19,5658.01,323600],["2016-05-30",5658.01,5682.83,5633.19,5658.01,531050],["2016-05-31",5658.01,5806.91,5633.19,5806.91,937000],["2016-06-01",5831.72,5930.98,5831.72,5881.35,966000],["2016-06-02",5856.54,6079.88,5806.91,6055.06,1271940],["2016-06-03",6079.88,6203.96,6079.88,6104.7,2507700],["2016-06-06",6079.88,6079.88,5980.62,6005.43,899500],["2016-06-07",5980.62,6055.06,5906.17,6030.25,974500],["2016-06-08",6154.33,6203.96,6055.06,6154.33,1736699],["2016-06-09",6154.33,6203.96,6055.06,6079.88,8934600],["2016-06-10",6104.7,6129.51,6079.88,6079.88,2384500],["2016-06-13",6104.7,6104.7,5955.8,5955.8,907300],["2016-06-14",5955.8,6179.14,5955.8,6104.7,1135600],["2016-06-15",6179.14,6501.75,6179.14,6427.3,3807000],["2016-06-16",6452.12,6625.83,6377.67,6402.49,3289794],["2016-06-17",6427.3,6427.3,6179.14,6278.41,3071100],["2016-06-20",6303.22,6303.22,6154.33,6253.59,1169432],["2016-06-21",6253.59,6303.22,6030.25,6030.25,1866100],["2016-06-22",6055.06,6154.33,6055.06,6104.7,1223350],["2016-06-23",6079.88,6253.59,6079.88,6253.59,983800],["2016-06-24",6203.96,6203.96,5285.77,6030.25,1793880],["2016-06-27",5980.62,5980.62,5806.91,5980.62,652900],["2016-06-28",5906.17,6005.43,5906.17,5955.8,1142800],["2016-06-29",5955.8,6079.88,5955.8,6055.06,1064200],["2016-06-30",6055.06,6154.33,6055.06,6079.88,1329876],["2016-07-01",6104.7,6154.33,6030.25,6079.88,586300],["2016-07-04",6079.88,6129.51,6055.06,6104.7,685800],["2016-07-05",6079.88,6079.88,5980.62,5980.62,1899020],["2016-07-06",5980.62,6005.43,5930.98,5955.8,405910],["2016-07-07",5980.62,6179.14,5930.98,6129.51,1376100],["2016-07-08",6154.33,6352.85,6129.51,6179.14,1351490],["2016-07-11",6179.14,6179.14,6005.43,6005.43,4359200],["2016-07-12",6030.25,6079.88,5980.62,6055.06,1232220],["2016-07-13",6055.06,6154.33,6055.06,6129.51,1428540],["2016-07-14",6079.88,6129.51,6030.25,6055.06,1791060],["2016-07-15",6055.06,6055.06,5906.17,6005.43,7935710],["2016-07-18",5955.8,6055.06,5930.98,6055.06,319908],["2016-07-19",6005.43,6030.25,5906.17,5955.8,578300],["2016-07-20",5930.98,5955.8,5856.54,5906.17,339800],["2016-07-21",5930.98,5930.98,5757.27,5782.09,454970],["2016-07-22",5831.72,6055.06,5757.27,5831.72,419000],["2016-07-25",5955.8,6203.96,5955.8,6055.06,993120],["2016-07-26",6079.88,6104.7,5955.8,6005.43,901020],["2016-07-27",5980.62,6079.88,5955.8,6030.25,205116],["2016-07-28",6154.33,6154.33,6030.25,6129.51,4153970],["2016-07-29",6104.7,6154.33,6055.06,6079.88,2760800],["2016-08-01",6079.88,6104.7,6030.25,6055.06,204728],["2016-08-02",5955.8,5955.8,5856.54,5906.17,492500],["2016-08-03",5906.17,5906.17,5831.72,5906.17,753400],["2016-08-04",5856.54,5930.98,5831.72,5856.54,391600],["2016-08-05",5955.8,5955.8,5682.83,5707.64,913700],["2016-08-08",5732.46,5732.46,5186.51,5335.4,1604000],["2016-08-09",5360.22,5633.19,5335.4,5633.19,518700],["2016-08-10",5583.56,5806.91,5583.56,5806.91,1922800],["2016-08-11",5757.27,5757.27,5658.01,5707.64,594800],["2016-08-12",5608.38,5757.27,5533.93,5757.27,521300],["2016-08-15",5682.83,5682.83,5509.12,5533.93,241530],["2016-08-16",5533.93,5955.8,5459.48,5608.38,953000],["2016-08-17",5583.56,5707.64,5583.56,5583.56,221200],["2016-08-18",5583.56,5608.38,5533.93,5558.75,13086300],["2016-08-19",5533.93,5558.75,5434.67,5459.48,5486200],["2016-08-22",5459.48,5558.75,5310.59,5335.4,1492100],["2016-08-23",5335.4,5409.85,5310.59,5409.85,474300],["2016-08-24",5385.04,5533.93,5385.04,5385.04,185200],["2016-08-25",5434.67,5459.48,5360.22,5385.04,173600],["2016-08-26",5385.04,5459.48,5360.22,5409.85,1903500],["2016-08-29",5434.67,5434.67,5335.4,5385.04,334120],["2016-08-30",5385.04,5434.67,5360.22,5385.04,1386200],["2016-08-31",5385.04,5831.72,5385.04,5707.64,1262900],["2016-09-01",5707.64,5707.64,5583.56,5658.01,225000],["2016-09-05",5633.19,5633.19,5583.56,5583.56,610800],["2016-09-06",5459.48,5608.38,5459.48,5509.12,150500],["2016-09-07",5583.56,5583.56,5459.48,5509.12,162900],["2016-09-08",5409.85,5484.3,5409.85,5484.3,92400],["2016-09-09",5409.85,5459.48,5385.04,5459.48,321751],["2016-09-12",5385.04,5434.67,5335.4,5360.22,179300],["2016-09-13",5385.04,5385.04,5310.59,5310.59,138300],["2016-09-14",5335.4,5335.4,5161.69,5186.51,942400],["2016-09-15",5211.33,5211.33,5087.25,5186.51,451100],["2016-09-16",5186.51,5186.51,5062.43,5087.25,104400],["2016-09-19",5136.88,5260.96,5136.88,5186.51,6471100],["2016-09-20",5236.14,5260.96,5161.69,5211.33,5693400],["2016-09-21",5211.33,5236.14,5136.88,5211.33,1237500],["2016-09-22",5211.33,5955.8,5211.33,5335.4,3096000],["2016-09-23",5955.8,6079.88,5409.85,5409.85,501200],["2016-09-26",5459.48,5459.48,5360.22,5360.22,10398400],["2016-09-27",5385.04,5409.85,5335.4,5360.22,970600],["2016-09-28",5360.22,5385.04,5360.22,5385.04,174200],["2016-09-29",5360.22,5434.67,5360.22,5409.85,5318300],["2016-09-30",5409.85,5806.91,5385.04,5459.48,486600],["2016-10-03",5459.48,5608.38,5434.67,5484.3,2099800],["2016-10-04",5360.22,5484.3,5335.4,5459.48,353000],["2016-10-05",5434.67,5484.3,5434.67,5459.48,235900],["2016-10-06",5459.48,5509.12,5459.48,5484.3,414500],["2016-10-07",5484.3,5509.12,5409.85,5459.48,498000],["2016-10-10",5459.48,5459.48,5434.67,5434.67,425200],["2016-10-11",5434.67,5484.3,5434.67,5484.3,2888806],["2016-10-12",5459.48,5558.75,5459.48,5533.93,92100],["2016-10-13",5558.75,5732.46,5558.75,5608.38,1543400],["2016-10-14",5633.19,5633.19,5583.56,5633.19,2023100],["2016-10-17",5583.56,5608.38,5558.75,5608.38,247500],["2016-10-18",5583.56,5633.19,5583.56,5608.38,848100],["2016-10-19",5583.56,5633.19,5583.56,5608.38,1482100],["2016-10-20",5583.56,5608.38,5583.56,5608.38,1446300],["2016-10-21",5583.56,5608.38,5459.48,5558.75,2080800],["2016-10-24",5716.5,5716.5,5583.56,5636.74,24000],["2016-10-25",5583.56,5663.33,5556.97,5663.33,2922700],["2016-10-26",5610.15,5663.33,5610.15,5663.33,1150500],["2016-10-27",5689.92,5689.92,5636.74,5689.92,37300],["2016-10-28",5636.74,5663.33,5583.56,5610.15,207030],["2016-10-31",5663.33,5743.09,5663.33,5663.33,971100],["2016-11-01",5716.5,5743.09,5663.33,5663.33,5467000],["2016-11-02",5716.5,5716.5,5556.97,5556.97,71600],["2016-11-03",5636.74,5636.74,5450.62,5477.21,18500],["2016-11-04",5370.86,5530.39,5078.38,5344.27,508910],["2016-11-07",5370.86,5450.62,5344.27,5450.62,177900],["2016-11-08",5583.56,5636.74,5450.62,5636.74,47700],["2016-11-09",5477.21,5477.21,5317.68,5450.62,127712],["2016-11-10",5583.56,5583.56,5530.39,5583.56,6040800],["2016-11-11",5663.33,5663.33,5503.8,5503.8,367800],["2016-11-14",5530.39,5610.15,5530.39,5583.56,22800],["2016-11-15",5530.39,5530.39,5450.62,5503.8,15300],["2016-11-16",5477.21,5477.21,5450.62,5450.62,1852900],["2016-11-17",5397.44,5450.62,5397.44,5424.03,184800],["2016-11-18",5424.03,5424.03,5370.86,5370.86,62900],["2016-11-21",5530.39,5530.39,5370.86,5370.86,15200],["2016-11-22",5344.27,5424.03,5344.27,5424.03,30308],["2016-11-23",5344.27,5424.03,5344.27,5370.86,11002],["2016-11-24",5370.86,6115.33,5370.86,5397.44,86200],["2016-11-25",5556.97,5583.56,5424.03,5424.03,2823900],["2016-11-28",5450.62,5450.62,5397.44,5397.44,71500],["2016-11-29",5450.62,5450.62,5450.62,5450.62,32000],["2016-11-30",5450.62,5450.62,5264.5,5370.86,2145300],["2016-12-01",5264.5,5344.27,5264.5,5317.68,976000],["2016-12-02",5317.68,5450.62,5291.09,5317.68,855200],["2016-12-05",5317.68,5317.68,5264.5,5317.68,59625],["2016-12-06",5264.5,5291.09,5237.91,5237.91,115900],["2016-12-07",5237.91,5237.91,5131.56,5184.74,87700],["2016-12-08",5211.33,5211.33,5184.74,5211.33,4242100],["2016-12-09",5211.33,5237.91,5158.15,5211.33,114855],["2016-12-12",5211.33,5211.33,5184.74,5184.74,374500],["2016-12-13",5184.74,5184.74,5158.15,5184.74,1439100],["2016-12-14",5184.74,5184.74,5131.56,5158.15,565800],["2016-12-15",5158.15,5158.15,5131.56,5158.15,366900],["2016-12-16",5211.33,5211.33,5158.15,5158.15,236400],["2016-12-19",5184.74,5211.33,5158.15,5184.74,328700],["2016-12-20",5184.74,5291.09,5184.74,5237.91,608300],["2016-12-21",5237.91,5291.09,5237.91,5291.09,256420],["2016-12-22",5291.09,5291.09,5237.91,5237.91,141015],["2016-12-23",5237.91,5237.91,5184.74,5211.33,143000],["2016-12-26",5211.33,5211.33,5184.74,5184.74,5003500],["2016-12-27",5184.74,5264.5,5184.74,5264.5,3411810],["2016-12-28",5237.91,5291.09,5237.91,5291.09,5101000],["2016-12-29",5317.68,5663.33,5264.5,5397.44,3284500],["2016-12-30",5424.03,5583.56,5317.68,5477.21,5190400],["2017-01-03",5424.03,5530.39,5424.03,5503.8,444500],["2017-01-04",5530.39,5610.15,5503.8,5556.97,250120],["2017-01-05",5556.97,5583.56,5503.8,5556.97,634900],["2017-01-06",5583.56,5583.56,5503.8,5503.8,1423400],["2017-01-09",5503.8,5583.56,5450.62,5583.56,1369203],["2017-01-10",5583.56,5610.15,5556.97,5556.97,232707],["2017-01-11",5556.97,5583.56,5556.97,5556.97,260300],["2017-01-12",5556.97,5583.56,5556.97,5583.56,1192700],["2017-01-13",5583.56,5583.56,5583.56,5583.56,62620],["2017-01-16",5583.56,5583.56,5450.62,5477.21,56900],["2017-01-17",5450.62,5450.62,5317.68,5317.68,2475100],["2017-01-18",5397.44,5503.8,5370.86,5503.8,38000],["2017-01-19",5583.56,5583.56,5397.44,5397.44,19500],["2017-01-20",5370.86,5370.86,5344.27,5344.27,195500],["2017-01-23",5370.86,5397.44,5370.86,5397.44,1048510],["2017-01-24",5397.44,5477.21,5397.44,5477.21,23200],["2017-01-25",5477.21,5583.56,5450.62,5583.56,8900],["2017-02-02",5530.39,5556.97,5530.39,5556.97,28800],["2017-02-03",5556.97,5556.97,5317.68,5450.62,34200],["2017-02-06",5450.62,5450.62,5264.5,5291.09,43700],["2017-02-07",5397.44,5397.44,5317.68,5344.27,15947],["2017-02-08",5450.62,5450.62,5291.09,5317.68,26100],["2017-02-09",5291.09,5317.68,5264.5,5317.68,49407],["2017-02-10",5291.09,5370.86,5291.09,5370.86,23533],["2017-02-13",5370.86,5477.21,5370.86,5477.21,84535],["2017-02-14",5450.62,5477.21,5370.86,5397.44,18400],["2017-02-15",5344.27,5370.86,5317.68,5317.68,10200],["2017-02-16",5317.68,5317.68,5291.09,5317.68,18300],["2017-02-17",5291.09,5317.68,5291.09,5291.09,44200],["2017-02-20",5317.68,5344.27,5317.68,5317.68,195400],["2017-02-21",5317.68,5344.27,5291.09,5317.68,60700],["2017-02-22",5317.68,5317.68,5291.09,5317.68,124900],["2017-02-23",5317.68,5317.68,5184.74,5211.33,153200],["2017-02-24",5237.91,5264.5,5131.56,5158.15,131100],["2017-02-27",5291.09,5291.09,5184.74,5291.09,460400],["2017-02-28",5237.91,5424.03,5211.33,5291.09,5405852],["2017-03-01",5317.68,5370.86,5291.09,5317.68,3729320],["2017-03-02",5317.68,5370.86,5317.68,5370.86,2742315],["2017-03-03",5344.27,5370.86,5237.91,5370.86,212445],["2017-03-06",5344.27,5876.04,5344.27,5876.04,395800],["2017-03-07",5796.27,6008.98,5769.68,5796.27,888155],["2017-03-08",5849.45,5876.04,5689.92,5716.5,753260],["2017-03-09",5716.5,5769.68,5663.33,5769.68,5614487],["2017-03-10",5716.5,5822.86,5716.5,5769.68,11081710],["2017-03-13",5716.5,5769.68,5689.92,5716.5,252470],["2017-03-14",5716.5,5716.5,5317.68,5344.27,197100],["2017-03-15",5424.03,5822.86,5424.03,5636.74,8656110],["2017-03-16",5636.74,5743.09,5636.74,5743.09,585465],["2017-03-17",5796.27,5822.86,5689.92,5822.86,3808780],["2017-03-20",5902.62,5902.62,5716.5,5743.09,2185400],["2017-03-21",5716.5,5769.68,5663.33,5663.33,1656717],["2017-03-22",5663.33,5689.92,5610.15,5610.15,2773100],["2017-03-23",5636.74,5636.74,5610.15,5610.15,870760],["2017-03-24",5610.15,5716.5,5610.15,5663.33,309289],["2017-03-27",5689.92,5689.92,5636.74,5689.92,636750],["2017-03-28",5689.92,5689.92,5636.74,5636.74,65020],["2017-03-29",5663.33,5663.33,5610.15,5610.15,1425486],["2017-03-30",5636.74,5796.27,5636.74,5663.33,1043041],["2017-03-31",5636.74,5689.92,5636.74,5663.33,5554622],["2017-04-03",5689.92,5716.5,5689.92,5689.92,4015800],["2017-04-04",5716.5,5716.5,5610.15,5610.15,2120310],["2017-04-05",5663.33,5663.33,5503.8,5663.33,1522350],["2017-04-07",5636.74,5636.74,5636.74,5636.74,2500600],["2017-04-10",5583.56,5636.74,5503.8,5636.74,464960],["2017-04-11",5583.56,5663.33,5583.56,5636.74,1046240],["2017-04-12",5663.33,5849.45,5663.33,5743.09,355410],["2017-04-13",5743.09,5822.86,5716.5,5769.68,10670490],["2017-04-14",5849.45,5849.45,5663.33,5663.33,66700],["2017-04-17",5743.09,5955.8,5689.92,5769.68,322100],["2017-04-18",5822.86,5876.04,5769.68,5796.27,367000],["2017-04-19",5796.27,5955.8,5796.27,5902.62,409710],["2017-04-20",5929.21,6008.98,5876.04,5955.8,5257500],["2017-04-21",5955.8,6035.57,5929.21,5929.21,3687810],["2017-04-24",5982.39,5982.39,5902.62,5955.8,937150],["2017-04-25",5955.8,6008.98,5902.62,5929.21,2339760],["2017-04-26",6008.98,6008.98,5876.04,5929.21,2838570],["2017-04-27",5902.62,5955.8,5876.04,5955.8,829900],["2017-04-28",5876.04,5955.8,5849.45,5929.21,73460],["2017-05-03",5902.62,5982.39,5849.45,5902.62,170960],["2017-05-04",5929.21,6062.15,5849.45,5982.39,313300],["2017-05-05",6035.57,6354.63,6008.98,6274.86,1195760],["2017-05-08",6248.27,6381.21,6248.27,6248.27,1050803],["2017-05-09",6301.45,6407.8,6195.1,6328.04,3415610],["2017-05-10",6328.04,6354.63,6141.92,6141.92,645507],["2017-05-11",6141.92,6274.86,6115.33,6274.86,325143],["2017-05-12",6274.86,6274.86,6168.51,6195.1,84787],["2017-05-15",6195.1,6274.86,6115.33,6168.51,266900],["2017-05-16",6195.1,6248.27,6115.33,6195.1,397800],["2017-05-17",6195.1,6195.1,6115.33,6115.33,269400],["2017-05-18",6141.92,6168.51,6088.74,6115.33,484100],["2017-05-19",6254.32,6448.89,6115.33,6421.1,652480],["2017-05-22",6393.3,6587.88,6393.3,6476.69,520870],["2017-05-23",6476.69,6949.24,6393.3,6560.08,1397140],["2017-05-24",6560.08,6587.88,6309.91,6337.71,1079680],["2017-05-25",6365.5,6365.5,6309.91,6337.71,129560],["2017-05-26",6337.71,6365.5,6226.52,6309.91,259523],["2017-05-29",6282.11,6393.3,6254.32,6254.32,89360],["2017-05-30",6254.32,6282.11,6226.52,6226.52,223742],["2017-05-31",6393.3,6393.3,6170.92,6198.72,678320],["2017-06-01",6198.72,6226.52,6087.53,6143.13,284160],["2017-06-02",6170.92,6170.92,6087.53,6143.13,129400],["2017-06-05",6087.53,6226.52,6087.53,6170.92,268708],["2017-06-06",6198.72,6337.71,6198.72,6309.91,939400],["2017-06-07",6337.71,6337.71,6226.52,6226.52,707720],["2017-06-08",6393.3,6393.3,6170.92,6198.72,462440],["2017-06-09",6226.52,6282.11,6226.52,6254.32,237050],["2017-06-12",6254.32,6254.32,6198.72,6226.52,157650],["2017-06-13",6198.72,6226.52,6198.72,6226.52,108800],["2017-06-14",6198.72,6226.52,6170.92,6226.52,972678],["2017-06-15",6226.52,6254.32,6198.72,6254.32,705700],["2017-06-16",6254.32,6254.32,6170.92,6226.52,622517],["2017-06-19",6198.72,6254.32,6170.92,6198.72,284110],["2017-06-20",6198.72,6198.72,6143.13,6170.92,400600],["2017-06-21",6170.92,6226.52,6170.92,6226.52,164340],["2017-06-22",6254.32,6393.3,6226.52,6309.91,682900],["2017-06-23",6337.71,6365.5,6254.32,6337.71,4746900],["2017-06-26",6309.91,6393.3,6309.91,6393.3,5983400],["2017-06-27",6421.1,6615.68,6393.3,6504.49,3753120],["2017-06-28",6504.49,6560.08,6421.1,6421.1,9707600],["2017-06-29",6699.07,6699.07,6393.3,6532.29,424470],["2017-06-30",6421.1,6504.49,6393.3,6504.49,1160800],["2017-07-03",6087.53,6587.88,6059.74,6476.69,318900],["2017-07-04",7274.31,7274.31,6604.31,6604.31,3122400],["2017-07-05",6700.03,6700.03,6476.69,6508.6,520500],["2017-07-06",6476.69,6572.41,6444.79,6476.69,411700],["2017-07-07",6476.69,6508.6,6444.79,6508.6,1255000],["2017-07-10",6476.69,6476.69,6285.26,6349.07,413700],["2017-07-11",6285.26,6317.17,6221.45,6285.26,393000],["2017-07-12",6317.17,6508.6,6317.17,6380.98,308700],["2017-07-13",6412.88,6412.88,6317.17,6317.17,388425],["2017-07-14",6317.17,6349.07,6253.36,6317.17,67700],["2017-07-17",6285.26,6317.17,6253.36,6253.36,342976],["2017-07-18",6253.36,6253.36,6189.55,6189.55,358850],["2017-07-19",6189.55,6317.17,6157.64,6157.64,127580],["2017-07-20",6189.55,6189.55,6093.83,6189.55,82100],["2017-07-21",6093.83,6221.45,6061.93,6189.55,104000],["2017-07-24",6380.98,7050.98,6061.93,6061.93,2704330],["2017-07-25",6157.64,6189.55,6093.83,6157.64,3176980],["2017-07-26",6189.55,6189.55,6125.74,6157.64,45151],["2017-07-27",6157.64,6157.64,6125.74,6157.64,210300],["2017-07-28",6189.55,6189.55,6157.64,6157.64,240930],["2017-07-31",6157.64,6189.55,6157.64,6189.55,525700],["2017-08-01",6157.64,6189.55,6157.64,6157.64,437112],["2017-08-02",6125.74,6125.74,6093.83,6125.74,51300],["2017-08-03",6125.74,6221.45,6125.74,6125.74,115207],["2017-08-04",6189.55,6189.55,6125.74,6157.64,70023],["2017-08-07",6157.64,6157.64,6125.74,6157.64,87200],["2017-08-08",6125.74,6189.55,6093.83,6093.83,89707],["2017-08-09",6093.83,6093.83,5998.12,6061.93,3088677],["2017-08-10",6061.93,6093.83,6030.02,6093.83,288832],["2017-08-11",6061.93,6093.83,5998.12,6061.93,117570],["2017-08-14",5998.12,6125.74,5998.12,6030.02,393960],["2017-08-15",6125.74,6157.64,6030.02,6061.93,43655],["2017-08-16",6061.93,6093.83,5998.12,6030.02,66157],["2017-08-17",5998.12,6093.83,5998.12,5998.12,114980],["2017-08-18",6955.26,6955.26,5998.12,6061.93,157140],["2017-08-21",6061.93,6061.93,5998.12,6030.02,73635],["2017-08-22",6030.02,6157.64,6030.02,6030.02,1156545],["2017-08-23",6030.02,6093.83,6030.02,6061.93,16700],["2017-08-24",6030.02,6030.02,5998.12,6030.02,8500],["2017-08-25",5998.12,6030.02,5998.12,5998.12,12100],["2017-08-28",6061.93,6700.03,5934.31,6285.26,666755],["2017-08-29",6317.17,6412.88,6157.64,6285.26,1657290],["2017-08-30",6285.26,6285.26,6221.45,6253.36,1699752],["2017-08-31",6221.45,6253.36,6189.55,6189.55,2167485],["2017-09-01",6157.64,6221.45,6125.74,6189.55,1154823],["2017-09-05",6157.64,6221.45,6157.64,6157.64,1633100],["2017-09-06",6157.64,6253.36,6125.74,6221.45,850380],["2017-09-07",6221.45,6380.98,6189.55,6317.17,2553892],["2017-09-08",6285.26,6636.22,6285.26,6444.79,958033],["2017-09-11",6476.69,6604.31,6380.98,6572.41,1295287],["2017-09-12",6604.31,6955.26,6604.31,6891.45,1852524],["2017-09-13",6859.55,7019.07,6700.03,6763.84,1201256],["2017-09-14",6668.12,6700.03,6572.41,6604.31,511435],["2017-09-15",6540.5,6827.64,6476.69,6668.12,1504022],["2017-09-18",6668.12,6859.55,6668.12,6700.03,1845170],["2017-09-19",6763.84,7019.07,6731.93,6923.36,2895377],["2017-09-20",6987.17,7274.31,6987.17,7210.5,2689457],["2017-09-21",7274.31,7433.84,7242.41,7338.12,1740773],["2017-09-22",7370.03,7561.46,7370.03,7433.84,1943618],["2017-09-25",7433.84,7593.36,7210.5,7274.31,2796868],["2017-09-26",7082.88,7274.31,7082.88,7146.69,318402],["2017-09-27",7114.79,7146.69,6987.17,7019.07,860620],["2017-09-28",7050.98,7050.98,6955.26,6987.17,735640],["2017-09-29",6987.17,6987.17,6891.45,6955.26,507400],["2017-10-02",6955.26,7497.65,6955.26,7242.41,985175],["2017-10-03",7274.31,7497.65,7242.41,7274.31,2448310],["2017-10-04",7465.74,7497.65,7242.41,7306.22,812304],["2017-10-05",7433.84,7465.74,7242.41,7274.31,606845],["2017-10-06",7242.41,7338.12,7178.6,7210.5,362500],["2017-10-09",7210.5,7306.22,7210.5,7242.41,552470],["2017-10-10",7306.22,7338.12,7146.69,7306.22,756223],["2017-10-11",7114.79,7370.03,7114.79,7338.12,951110],["2017-10-12",7370.03,8071.94,7306.22,7338.12,7267672],["2017-10-13",7433.84,7433.84,7306.22,7338.12,1257121],["2017-10-16",7338.12,7497.65,7306.22,7306.22,590454],["2017-10-17",7306.22,7338.12,7242.41,7242.41,502980],["2017-10-18",7306.22,7433.84,7082.88,7210.5,634475],["2017-10-19",7178.6,7242.41,7178.6,7178.6,1098360],["2017-10-20",7242.41,7274.31,7082.88,7082.88,711550],["2017-10-23",7146.69,7210.5,6891.45,6923.36,798065],["2017-10-24",7019.07,7178.6,6987.17,7114.79,429455],["2017-10-25",7114.79,7178.6,7019.07,7082.88,464280],["2017-10-26",7114.79,7114.79,6955.26,6955.26,195928],["2017-10-27",7050.98,7178.6,6955.26,7114.79,572650],["2017-10-30",7146.69,7146.69,6955.26,7019.07,436222],["2017-10-31",6923.36,7019.07,6891.45,6955.26,208020],["2017-11-01",6955.26,7082.88,6891.45,6891.45,251150],["2017-11-02",6891.45,7019.07,6795.74,6827.64,254765],["2017-11-03",6795.74,6827.64,6604.31,6700.03,841567],["2017-11-06",6731.93,6955.26,6731.93,6859.55,4323400],["2017-11-07",6891.45,7019.07,6859.55,6955.26,823782],["2017-11-08",6731.93,6987.17,6700.03,6700.03,1737197],["2017-11-09",6891.45,6891.45,6540.5,6540.5,307224],["2017-11-10",6795.74,6795.74,6668.12,6731.93,112660],["2017-11-13",6668.12,6827.64,6636.22,6636.22,51075],["2017-11-14",6700.03,6763.84,6636.22,6668.12,212792],["2017-11-15",6700.03,6859.55,6700.03,6763.84,428821],["2017-11-16",6827.64,7019.07,6763.84,6891.45,275624],["2017-11-17",6923.36,6987.17,6508.6,6859.55,161255],["2017-11-20",6955.26,7019.07,6795.74,6955.26,733995],["2017-11-21",6923.36,7338.12,6923.36,7242.41,1521296],["2017-11-22",7210.5,7465.74,7178.6,7306.22,3314005],["2017-11-23",7338.12,7529.55,7306.22,7306.22,748435],["2017-11-24",7338.12,7433.84,7210.5,7242.41,565565],["2017-11-27",7242.41,7370.03,7050.98,7338.12,2467622],["2017-11-28",7338.12,7401.93,7242.41,7370.03,2735671],["2017-11-29",7401.93,7625.27,7306.22,7529.55,2903644],["2017-11-30",7593.36,7912.41,7529.55,7689.08,1993019],["2017-12-01",7752.89,8040.03,7720.98,8008.13,2466489],["2017-12-04",7976.22,8390.98,7976.22,8071.94,3408104],["2017-12-05",8135.75,8231.46,7880.51,7880.51,2803370],["2017-12-06",7912.41,7912.41,7593.36,7657.17,2294250],["2017-12-07",7752.89,7880.51,7720.98,7752.89,1505350],["2017-12-08",7752.89,7784.79,7689.08,7720.98,1745900],["2017-12-11",7689.08,7848.6,7593.36,7689.08,1624655],["2017-12-12",7689.08,7784.79,7497.65,7657.17,1576350],["2017-12-13",7657.17,7720.98,7497.65,7561.46,1361590],["2017-12-14",7593.36,7657.17,7561.46,7625.27,724946],["2017-12-15",7625.27,7880.51,7593.36,7752.89,1327805],["2017-12-18",7752.89,7816.7,7720.98,7784.79,955300],["2017-12-19",7816.7,7912.41,7752.89,7880.51,2486815],["2017-12-20",7848.6,8359.08,7848.6,8263.36,5326570],["2017-12-21",8295.27,8359.08,8199.55,8199.55,1018355],["2017-12-22",8167.65,8167.65,7912.41,8071.94,1790950],["2017-12-25",8071.94,8135.75,7657.17,7880.51,1312120],["2017-12-26",7912.41,8103.84,7816.7,7816.7,1964391],["2017-12-27",7912.41,8071.94,7593.36,7689.08,1769754],["2017-12-28",7720.98,7880.51,7625.27,7848.6,1739740],["2017-12-29",7944.32,8263.36,7944.32,8008.13,2547746],["2018-01-02",8135.75,8263.36,8103.84,8263.36,885550],["2018-01-03",8295.27,8678.13,8199.55,8614.32,6570135],["2018-01-04",8869.56,9092.89,8614.32,9029.08,1971289],["2018-01-05",9029.08,9092.89,8710.03,8805.75,2611470],["2018-01-08",8837.65,8837.65,8582.41,8773.84,2402727],["2018-01-09",8710.03,9029.08,8710.03,8997.18,3516165],["2018-01-10",8997.18,9730.99,8965.27,9667.18,6687395],["2018-01-11",9571.46,9794.8,9411.94,9794.8,3158703],["2018-01-12",9794.8,10464.8,9699.08,10145.75,7917866],["2018-01-18",9603.37,9603.37,9603.37,9603.37,31140],["2018-01-19",10273.37,10273.37,10273.37,10273.37,15995627],["2018-01-22",10991.23,10991.23,10720.04,10991.23,19523537],["2018-01-25",11166.71,11358.14,10496.71,10815.76,3264840],["2018-01-26",10815.76,10815.76,10209.56,10369.09,3022140],["2018-01-29",10273.37,10369.09,9986.23,9986.23,3393480],["2018-01-30",9954.32,9986.23,9699.08,9730.99,1529010],["2018-01-31",9730.99,10400.99,9730.99,10113.85,1440700],["2018-02-01",9954.32,10209.56,9730.99,9762.89,984090],["2018-02-02",9826.7,9826.7,9571.46,9715.04,1061970],["2018-02-05",9715.04,9715.04,9045.03,9045.03,1610570],["2018-02-06",8422.89,9092.89,8422.89,9045.03,4396230],["2018-02-07",9507.66,9507.66,9124.8,9348.13,4385060],["2018-02-08",9252.42,9571.46,9013.13,9284.32,715180],["2018-02-09",9060.99,9635.27,8805.75,9635.27,966160],["2018-02-12",9667.18,9794.8,9507.66,9730.99,509950],["2018-02-13",9762.89,10050.04,9730.99,9890.51,343770],["2018-02-21",10369.09,10369.09,9762.89,10050.04,249530],["2018-02-22",9922.42,10209.56,9890.51,10018.13,934440],["2018-02-23",10018.13,10097.9,10018.13,10081.94,912110],["2018-02-26",10432.9,10432.9,10145.75,10209.56,876590],["2018-02-27",10209.56,10257.42,10081.94,10177.66,1157360],["2018-02-28",10177.66,10209.56,10097.9,10097.9,2678520],["2018-03-01",10177.66,10337.18,10081.94,10337.18,3062400],["2018-03-02",10337.18,11007.18,10241.47,11007.18,9541690],["2018-03-05",11039.09,11326.23,10815.76,10815.76,9804930],["2018-03-06",10911.47,11358.14,10815.76,11294.33,1781220],["2018-03-07",11166.71,11326.23,11134.8,11326.23,1771430],["2018-03-08",11326.23,11485.76,11326.23,11358.14,2165170],["2018-03-09",11453.85,11581.47,11374.09,11453.85,1661360],["2018-03-12",11485.76,11645.28,11390.04,11453.85,1002350],["2018-03-13",11421.95,11453.85,11166.71,11246.47,2580480],["2018-03-14",11246.47,11326.23,10911.47,11086.95,2343010],["2018-03-15",11007.18,11549.57,11007.18,11485.76,946130],["2018-03-16",11581.47,11581.47,11421.95,11421.95,1357320],["2018-03-19",11485.76,11549.57,11166.71,11342.19,528820],["2018-03-20",11294.33,11294.33,11166.71,11166.71,374790],["2018-03-21",11166.71,11342.19,10975.28,11198.61,1310290],["2018-03-22",11166.71,11230.52,11007.18,11039.09,1238680],["2018-03-23",10847.66,11198.61,10847.66,11166.71,1476410],["2018-03-26",11166.71,11326.23,11039.09,11166.71,1019370],["2018-03-27",11262.42,11262.42,11118.85,11118.85,1307300],["2018-03-28",11134.8,11166.71,11086.95,11166.71,5651460],["2018-03-29",11166.71,11230.52,11166.71,11214.57,472110],["2018-03-30",11294.33,11741.0,11262.42,11565.52,2657780],["2018-04-02",11677.19,11772.9,11565.52,11725.04,862920],["2018-04-03",11772.9,11932.43,11725.04,11772.9,1115590],["2018-04-04",11804.81,12411.0,11772.9,12347.19,1504140],["2018-04-05",12411.0,12777.91,12411.0,12602.43,6775268],["2018-04-06",12793.86,12793.86,12538.62,12570.52,883370],["2018-04-09",12570.52,12793.86,12570.52,12682.19,1947970],["2018-04-10",12698.14,12761.95,11804.81,12283.38,1420250],["2018-04-11",12283.38,12315.28,11772.9,11804.81,1044360],["2018-04-12",11964.33,12107.9,11677.19,12044.09,650700],["2018-04-13",12219.57,12219.57,12060.05,12123.86,922900],["2018-04-16",12187.67,12442.9,11804.81,12363.14,479820],["2018-04-17",12602.43,12602.43,12395.05,12474.81,362500],["2018-04-18",12538.62,12538.62,12379.09,12379.09,403280],["2018-04-19",12283.38,12442.9,11613.38,11900.52,487740],["2018-04-20",11804.81,12219.57,11804.81,12219.57,222300],["2018-04-23",12219.57,12283.38,11868.62,11868.62,523020],["2018-04-24",11677.19,11932.43,11581.47,11804.81,232120],["2018-04-26",11804.81,11804.81,11358.14,11358.14,366950],["2018-04-27",11358.14,11772.9,11326.23,11741.0,368160],["2018-05-02",11741.0,11996.24,11645.28,11741.0,151080],["2018-05-03",11741.0,11804.81,10927.42,11709.09,418330],["2018-05-04",11900.52,11900.52,11230.52,11230.52,2243960],["2018-05-07",11230.52,11485.76,11039.09,11421.95,256180],["2018-05-08",11581.47,11581.47,11358.14,11390.04,209900],["2018-05-09",11262.42,11390.04,11102.9,11166.71,316100],["2018-05-10",11039.09,11166.71,10911.47,11007.18,351790],["2018-05-11",11102.9,11485.76,10879.57,11485.76,303130],["2018-05-14",11485.76,11581.47,11262.42,11517.66,407610],["2018-05-15",11517.66,11868.62,11517.66,11549.57,317200],["2018-05-16",11485.76,11485.76,11230.52,11310.28,977380],["2018-05-17",11485.76,11485.76,11246.47,11278.38,348470],["2018-05-18",11390.04,11485.76,11230.52,11485.76,651650],["2018-05-21",11485.76,11517.66,11358.14,11390.04,430600],["2018-05-22",11390.04,11390.04,10975.28,10975.28,591330],["2018-05-23",11007.18,11070.99,10847.66,10975.28,417310],["2018-05-24",10975.28,10991.23,10911.47,10943.37,240540],["2018-05-25",10911.47,10943.37,10209.56,10209.56,680810],["2018-05-28",10209.56,10847.66,9507.66,9507.66,1152840],["2018-05-29",9571.46,10050.04,9571.46,9970.28,425430],["2018-05-30",10113.85,10113.85,9699.08,9794.8,184680],["2018-05-31",9762.89,10464.8,9762.89,10432.9,1695560],["2018-06-01",10369.09,10464.8,10273.37,10400.99,774650],["2018-06-04",10496.71,11070.99,10464.8,10911.47,384180],["2018-06-05",11166.71,11262.42,10847.66,10991.23,148850],["2018-06-06",10911.47,11039.09,10911.47,10991.23,123130],["2018-06-07",11007.18,11102.9,10640.28,10847.66,871730],["2018-06-08",10847.66,10863.61,10528.61,10847.66,1055060],["2018-06-11",10815.76,10831.71,10656.23,10720.04,2831630],["2018-06-12",10751.95,10943.37,10528.61,10815.76,376710],["2018-06-13",10943.37,11007.18,10783.85,10815.76,2017010],["2018-06-14",10943.37,10943.37,10624.33,10624.33,430390],["2018-06-15",10528.61,10751.95,10400.99,10464.8,1865190],["2018-06-18",10464.8,10528.61,9922.42,10177.66,726790],["2018-06-19",10305.28,10305.28,9922.42,10018.13,380300],["2018-06-20",10050.04,10257.42,10050.04,10209.56,2530380],["2018-06-21",10241.47,10496.71,10081.94,10305.28,155840],["2018-06-22",10512.66,10528.61,10177.66,10528.61,13161690],["2018-06-25",10528.61,10688.14,10241.47,10400.99,248570],["2018-06-26",10305.28,10400.99,10081.94,10209.56,1205560],["2018-06-27",10209.56,10400.99,10177.66,10209.56,732070],["2018-06-28",10113.85,10209.56,9922.42,10209.56,328570],["2018-06-29",10209.56,10720.04,10177.66,10720.04,1119260],["2018-07-02",10720.04,10720.04,10113.85,10241.47,123860],["2018-07-03",9938.37,9986.23,9794.8,9794.8,588670],["2018-07-04",9890.51,10432.9,9475.75,9890.51,174300],["2018-07-05",9890.51,9890.51,9395.99,9571.46,310020],["2018-07-06",9571.46,9922.42,9380.04,9890.51,146640],["2018-07-09",9890.51,9922.42,9858.61,9890.51,84290],["2018-07-10",9890.51,10209.56,9794.8,9794.8,145460],["2018-07-11",9858.61,9858.61,9507.66,9730.99,104660],["2018-07-12",9890.51,9890.51,9539.56,9762.89,128430],["2018-07-13",9762.89,10065.99,9635.27,9986.23,167820],["2018-07-16",9986.23,10528.61,9890.51,9986.23,118040],["2018-07-17",9858.61,10145.75,9411.94,10145.75,249100],["2018-07-18",10145.75,10177.66,10065.99,10113.85,865090],["2018-07-19",10113.85,10209.56,10050.04,10209.56,208010],["2018-07-20",10209.56,10209.56,10050.04,10113.85,154880],["2018-07-23",10113.85,10337.18,10050.04,10113.85,197280],["2018-07-24",10113.85,10369.09,10113.85,10209.56,2614800],["2018-07-25",10209.56,10815.76,10209.56,10496.71,1582200],["2018-07-26",10432.9,10927.42,10369.09,10847.66,2414690],["2018-07-27",10783.85,11007.18,10783.85,10975.28,5607830],["2018-07-30",10911.47,10975.28,10783.85,10847.66,1706220],["2018-07-31",10815.76,10943.37,10783.85,10815.76,1859190],["2018-08-01",10720.04,11007.18,10720.04,10847.66,3151920],["2018-08-02",10879.57,11007.18,10783.85,10847.66,3936230],["2018-08-03",10943.37,11326.23,10847.66,11294.33,5708990],["2018-08-06",11326.23,11565.52,11310.28,11421.95,8301200],["2018-08-07",11390.04,11485.76,11230.52,11294.33,3531740],["2018-08-08",11198.61,11406.0,11102.9,11326.23,3019720],["2018-08-09",11358.14,11453.85,11262.42,11262.42,2314450],["2018-08-10",11230.52,11294.33,11134.8,11294.33,3496530],["2018-08-13",11326.23,11613.38,11230.52,11613.38,4204550],["2018-08-14",11613.38,11725.04,11549.57,11565.52,3542270],["2018-08-15",11485.76,11549.57,10911.47,10911.47,3544340],["2018-08-16",10964.06,11516.2,10924.62,11240.13,7328120],["2018-08-17",11200.69,12009.19,11180.97,11871.15,8307620],["2018-08-20",11871.15,12304.98,11871.15,12068.35,11540040],["2018-08-21",12028.91,12226.1,11930.31,11930.31,15380390],["2018-08-22",11851.43,11890.87,11595.08,11634.52,6213610],["2018-08-23",11595.08,11910.59,11595.08,11752.84,3662330],["2018-08-24",11772.56,12028.91,11733.12,12028.91,16613530],["2018-08-27",11969.75,12068.35,11772.56,11811.99,2602540],["2018-08-28",11811.99,11890.87,11535.92,11535.92,2360930],["2018-08-29",11535.92,11614.8,11417.6,11476.76,8209560],["2018-08-30",11516.2,11575.36,11378.17,11437.32,2185880],["2018-08-31",11516.2,11614.8,11397.88,11437.32,2240470],["2018-09-04",11516.2,11555.64,11062.65,11082.37,2258040],["2018-09-05",11102.09,11220.41,10885.18,10885.18,3232620],["2018-09-06",10885.18,11062.65,10766.86,10786.58,2314810],["2018-09-07",10747.14,11003.49,10747.14,10983.77,3050530],["2018-09-10",11003.49,11378.17,10904.9,11358.45,5382350],["2018-09-11",11378.17,11634.52,11240.13,11516.2,9814160],["2018-09-12",11437.32,11575.36,11437.32,11437.32,3990230],["2018-09-13",11457.04,11476.76,11240.13,11397.88,6149680],["2018-09-14",11397.88,11516.2,11279.57,11279.57,2565390],["2018-09-17",11319.01,11319.01,11220.41,11259.85,2128590],["2018-09-18",11279.57,11437.32,11240.13,11397.88,5820370],["2018-09-19",11457.04,11555.64,11358.45,11437.32,2433920],["2018-09-20",11437.32,11476.76,11240.13,11240.13,1985740],["2018-09-21",11240.13,11338.73,10964.06,10964.06,4523360],["2018-09-24",11042.93,11121.81,10944.34,11003.49,2168630],["2018-09-25",11023.21,11023.21,10904.9,11003.49,14701130],["2018-09-26",11003.49,11141.53,10944.34,11082.37,1801070],["2018-09-27",11082.37,11437.32,11082.37,11437.32,2831330],["2018-09-28",11437.32,11496.48,11319.01,11338.73,2342430],["2018-10-01",11319.01,11358.45,11200.69,11279.57,1920970],["2018-10-02",11279.57,11319.01,11121.81,11220.41,4624190],["2018-10-03",11240.13,11319.01,11180.97,11220.41,1421510],["2018-10-04",11259.85,11634.52,11220.41,11634.52,5816960],["2018-10-05",11634.52,11713.4,11496.48,11555.64,3200770],["2018-10-08",11397.88,11575.36,11121.81,11437.32,3896450],["2018-10-09",11437.32,11437.32,11121.81,11141.53,2920620],["2018-10-10",11200.69,11240.13,11102.09,11220.41,2200440],["2018-10-11",10845.74,10964.06,10451.35,10451.35,2477890],["2018-10-12",10293.59,10845.74,10293.59,10806.3,2192060],["2018-10-15",10806.3,10806.3,10530.23,10569.66,1090650],["2018-10-16",10648.54,10727.42,10589.38,10668.26,1187570],["2018-10-17",10766.86,10885.18,10668.26,10727.42,2193110],["2018-10-18",10648.54,10727.42,10530.23,10530.23,3126780],["2018-10-19",10490.79,10569.66,10451.35,10569.66,3032420],["2018-10-22",10648.54,10648.54,10411.91,10530.23,1111190],["2018-10-23",10530.23,10530.23,10175.27,10254.15,2800960],["2018-10-24",10411.91,10411.91,10056.96,10056.96,688290],["2018-10-25",9662.57,9938.64,9465.37,9820.32,3177060],["2018-10-26",9899.2,10017.52,9563.97,9662.57,1138670],["2018-10-29",9662.57,9741.44,9583.69,9662.57,1910830],["2018-10-30",9662.57,9741.44,9583.69,9662.57,1462760],["2018-10-31",9702.01,10096.4,9702.01,10056.96,1962370],["2018-11-01",10076.68,10411.91,10056.96,10333.03,2066350],["2018-11-02",10372.47,10530.23,10214.71,10411.91,1208130],["2018-11-05",10411.91,10411.91,10214.71,10254.15,696250],["2018-11-06",10411.91,10411.91,10135.84,10175.27,1413730],["2018-11-07",10254.15,10254.15,10056.96,10175.27,991110],["2018-11-08",10254.15,10372.47,10135.84,10254.15,1150920],["2018-11-09",10254.15,10254.15,10096.4,10175.27,783500],["2018-11-12",10175.27,10214.71,9978.08,10214.71,909620],["2018-11-13",10096.4,10135.84,9938.64,10135.84,729770],["2018-11-14",10175.27,10254.15,9899.2,10056.96,623820],["2018-11-15",10056.96,10056.96,9702.01,9780.88,1448660],["2018-11-16",9820.32,9978.08,9603.41,9859.76,751600],["2018-11-19",9899.2,10017.52,9780.88,9958.36,4853050],["2018-11-20",9958.36,10254.15,9938.64,10096.4,4770320],["2018-11-21",9978.08,10293.59,9978.08,10293.59,1434110],["2018-11-22",10333.03,10333.03,10194.99,10254.15,1302630],["2018-11-23",10254.15,10254.15,10096.4,10096.4,3077780],["2018-11-26",10096.4,10096.4,9938.64,10096.4,674230],["2018-11-27",10096.4,10096.4,9958.36,10096.4,2341620],["2018-11-28",10017.52,10096.4,9978.08,10096.4,1851440],["2018-11-29",10135.84,10175.27,9978.08,10056.96,757260],["2018-11-30",10056.96,10056.96,9859.76,9978.08,1501460],["2018-12-03",10017.52,10175.27,9958.36,10056.96,1465530],["2018-12-04",10096.4,10116.12,9997.8,10116.12,1246150],["2018-12-05",10056.96,10411.91,9997.8,10273.87,2095700],["2018-12-06",10254.15,10293.59,10135.84,10135.84,965110],["2018-12-07",10175.27,10254.15,10056.96,10135.84,1174350],["2018-12-10",10135.84,10135.84,9997.8,9997.8,1128410],["2018-12-11",10037.24,10096.4,9899.2,9978.08,1840850],["2018-12-12",10017.52,10056.96,9899.2,10037.24,2056996],["2018-12-13",10096.4,10135.84,9899.2,10037.24,1506350],["2018-12-14",10037.24,10056.96,9899.2,9918.92,1277390],["2018-12-17",10037.24,10155.55,9938.64,9938.64,4774050],["2018-12-18",9938.64,9958.36,9702.01,9741.44,4663490],["2018-12-19",9780.88,9820.32,9189.3,9228.74,1839220],["2018-12-20",9268.18,9307.62,8814.63,9228.74,4144440],["2018-12-21",9228.74,9228.74,8755.47,9228.74,10630650],["2018-12-24",9228.74,9228.74,8873.79,8873.79,1069480],["2018-12-25",8637.15,9268.18,8361.08,9268.18,8485480],["2018-12-26",8755.47,8992.1,8755.47,8952.66,3166140],["2018-12-27",9031.54,9031.54,8775.19,8952.66,5955218],["2018-12-28",8972.38,8972.38,8735.75,8735.75,2226960],["2019-01-02",8735.75,8794.91,8439.96,8617.43,2416250],["2019-01-03",8617.43,8617.43,8025.85,8025.85,1881600],["2019-01-04",8025.85,8223.04,8006.13,8183.6,1152370],["2019-01-07",8400.52,8400.52,8223.04,8321.64,1032880],["2019-01-08",8321.64,8361.08,8262.48,8282.2,925970],["2019-01-09",8282.2,8459.68,8262.48,8380.8,1190830],["2019-01-10",8400.52,8597.71,8380.8,8518.83,1623560],["2019-01-11",8558.27,8676.59,8518.83,8617.43,1441350],["2019-01-14",8637.15,8637.15,8479.4,8538.55,934390],["2019-01-15",8518.83,8597.71,8439.96,8558.27,1252850],["2019-01-16",8558.27,8637.15,8518.83,8538.55,1130850],["2019-01-17",8577.99,8577.99,8499.11,8518.83,953600],["2019-01-18",8577.99,8577.99,8479.4,8518.83,592390],["2019-01-21",8479.4,8617.43,8459.68,8558.27,2580650],["2019-01-22",8558.27,8558.27,8420.24,8479.4,696970],["2019-01-23",8479.4,8518.83,8439.96,8479.4,439700],["2019-01-24",8577.99,8676.59,8479.4,8637.15,2009650],["2019-01-25",8656.87,8656.87,8538.55,8617.43,2673110],["2019-01-28",8656.87,8656.87,8558.27,8577.99,1491410],["2019-01-29",8617.43,8617.43,8459.68,8577.99,3018680],["2019-01-30",8558.27,8558.27,8479.4,8479.4,1200058],["2019-01-31",8558.27,8577.99,8479.4,8518.83,1700730],["2019-02-01",8597.71,8637.15,8420.24,8637.15,2189620],["2019-02-11",8716.03,8794.91,8637.15,8735.75,4521160],["2019-02-12",8755.47,8992.1,8735.75,8913.22,1693030],["2019-02-13",8913.22,9070.98,8893.51,9051.26,2088020],["2019-02-14",9051.26,9149.86,8972.38,9070.98,4327206],["2019-02-15",9070.98,9110.42,8913.22,9070.98,1564400],["2019-02-18",9090.7,9406.21,9070.98,9366.77,6369220],["2019-02-19",9406.21,9445.65,9228.74,9327.33,4535270],["2019-02-20",9327.33,9366.77,9287.9,9366.77,4055070],["2019-02-21",9307.62,9366.77,9268.18,9307.62,2461830],["2019-02-22",9307.62,9347.05,9228.74,9327.33,1650500],["2019-02-25",9347.05,9406.21,9327.33,9406.21,5591140],["2019-02-26",9406.21,9761.16,9386.49,9741.44,5913900],["2019-02-27",9780.88,10056.96,9761.16,9938.64,3171550],["2019-02-28",9958.36,9958.36,9662.57,9721.73,4668260],["2019-03-01",9721.73,9780.88,9702.01,9741.44,2399350],["2019-03-04",9741.44,9741.44,9445.65,9583.69,3283860],["2019-03-05",9603.41,9603.41,9386.49,9465.37,2414190],["2019-03-06",9465.37,9504.81,9347.05,9504.81,2877290],["2019-03-07",9544.25,9544.25,9406.21,9425.93,1748240],["2019-03-08",9425.93,9425.93,9209.02,9209.02,1439160],["2019-03-11",9248.46,9268.18,9051.26,9110.42,2927504],["2019-03-12",9149.86,9327.33,9130.14,9287.9,999770],["2019-03-13",9327.33,9347.05,9228.74,9248.46,4689260],["2019-03-14",9268.18,9406.21,9248.46,9347.05,903050],["2019-03-15",9347.05,9366.77,9248.46,9248.46,1050650],["2019-03-18",9268.18,9347.05,9248.46,9268.18,726570],["2019-03-19",9268.18,9287.9,9149.86,9189.3,833550],["2019-03-20",9268.18,9268.18,9070.98,9189.3,1292140],["2019-03-21",9189.3,9209.02,8992.1,8992.1,2391342],["2019-03-22",8992.1,9031.54,8834.35,8992.1,3221540],["2019-03-25",8834.35,8932.94,8794.91,8873.79,792780],["2019-03-26",8913.22,8992.1,8854.07,8932.94,3685810],["2019-03-27",8992.1,9070.98,8913.22,9031.54,4069130],["2019-03-28",9031.54,9070.98,8913.22,9070.98,4518290],["2019-03-29",9110.42,9110.42,9051.26,9110.42,4915270],["2019-04-01",9149.86,9149.86,9051.26,9070.98,9776900],["2019-04-02",9110.42,9130.14,9051.26,9090.7,18631060],["2019-04-03",9070.98,9110.42,9031.54,9110.42,6950984],["2019-04-04",9110.42,9149.86,9070.98,9130.14,3248990],["2019-04-05",9130.14,9386.49,9110.42,9386.49,2223370],["2019-04-08",9386.49,9425.93,9307.62,9347.05,4100420],["2019-04-09",9327.33,9327.33,9149.86,9248.46,1106690],["2019-04-10",9189.3,9189.3,8952.66,8952.66,1806260],["2019-04-11",8932.94,8992.1,8873.79,8913.22,604990],["2019-04-12",8893.51,8932.94,8794.91,8893.51,461070],["2019-04-16",8873.79,8873.79,8755.47,8873.79,733320],["2019-04-17",8873.79,8913.22,8755.47,8755.47,1514980],["2019-04-18",8755.47,8794.91,8597.71,8676.59,1493080],["2019-04-19",8794.91,8834.35,8755.47,8794.91,900290],["2019-04-22",8794.91,8834.35,8716.03,8794.91,4699144],["2019-04-23",8834.35,8834.35,8656.87,8794.91,5889480],["2019-04-24",8755.47,8834.35,8735.75,8794.91,531600],["2019-04-25",8834.35,8873.79,8755.47,8794.91,1001620],["2019-04-26",8716.03,8834.35,8716.03,8794.91,531150],["2019-05-02",8814.63,8814.63,8716.03,8794.91,7151218],["2019-05-03",8755.47,8873.79,8696.31,8873.79,6417342],["2019-05-06",8834.35,9130.14,8794.91,8952.66,1593300],["2019-05-07",8992.1,9031.54,8716.03,8873.79,3423750],["2019-05-08",8755.47,8794.91,8637.15,8794.91,1574240],["2019-05-09",8755.47,8775.19,8518.83,8775.19,993300],["2019-05-10",8775.19,8794.91,8617.43,8794.91,2154460],["2019-05-13",8794.91,8794.91,8617.43,8775.19,4278762],["2019-05-14",8716.03,8735.75,8637.15,8735.75,435780],["2019-05-15",8735.75,8834.35,8676.59,8834.35,1380790],["2019-05-16",8952.66,8952.66,8755.47,8794.91,945340],["2019-05-17",8794.91,8834.35,8716.03,8834.35,4232830],["2019-05-20",8834.35,9031.54,8755.47,9031.54,1863900],["2019-05-21",9070.98,9070.98,8932.94,9011.82,4163962],["2019-05-22",9031.54,9031.54,8893.51,8913.22,2924320],["2019-05-23",8873.79,8932.94,8755.47,8932.94,1146170],["2019-05-24",8913.22,8913.22,8775.19,8873.79,3421120],["2019-05-27",8834.35,8834.35,8755.47,8794.91,501730],["2019-05-28",8794.91,8992.1,8656.87,8992.1,1766040],["2019-05-29",8952.66,8952.66,8814.63,8873.79,1374280],["2019-05-30",8873.79,8952.66,8834.35,8893.51,2569470],["2019-05-31",8893.51,8893.51,8814.63,8814.63,880510],["2019-06-03",8814.63,8814.63,8656.87,8794.91,1389920],["2019-06-04",8755.47,8854.07,8716.03,8854.07,2240550],["2019-06-05",8893.51,8893.51,8814.63,8854.07,592290],["2019-06-06",8834.35,8834.35,8735.75,8794.91,1171020],["2019-06-07",8814.63,8814.63,8735.75,8755.47,304500],["2019-06-10",8873.79,8893.51,8814.63,8873.79,4075940],["2019-06-11",8873.79,8913.22,8834.35,8893.51,1533700],["2019-06-12",8913.22,8913.22,8854.07,8893.51,682970],["2019-06-13",8873.79,8893.51,8814.63,8834.35,1054370],["2019-06-14",8873.79,8873.79,8814.63,8834.35,811650],["2019-06-17",8873.79,8873.79,8716.03,8794.91,535010],["2019-06-18",8794.91,8794.91,8676.59,8676.59,3581360],["2019-06-19",8775.19,8775.19,8637.15,8676.59,396890],["2019-06-20",8676.59,8794.91,8656.87,8755.47,2985460],["2019-06-21",8834.35,8834.35,8479.4,8479.4,4337250],["2019-06-24",8597.71,8716.03,8479.4,8716.03,405770],["2019-06-25",8676.59,8716.03,8558.27,8676.59,393510],["2019-06-26",8676.59,8755.47,8597.71,8716.03,6912160],["2019-06-27",8755.47,8755.47,8479.4,8479.4,3478842],["2019-06-28",8558.27,8676.59,8439.96,8676.59,10147540],["2019-07-01",8676.59,8716.03,8538.55,8558.27,436630],["2019-07-02",8656.87,8656.87,8499.11,8518.83,4199900],["2019-07-03",8518.83,8577.99,8499.11,8558.27,289810],["2019-07-04",8637.15,8637.15,8518.83,8558.27,4707680],["2019-07-05",8558.27,8558.27,8420.24,8479.4,1244930],["2019-07-08",8459.68,8479.4,8282.2,8479.4,1030490],["2019-07-09",8479.4,8479.4,8361.08,8479.4,921060],["2019-07-10",8479.4,8518.83,8341.36,8518.83,2540560],["2019-07-11",8479.4,8499.11,8420.24,8499.11,1383240],["2019-07-12",8499.11,8518.83,8400.52,8459.68,988000],["2019-07-15",8400.52,8518.83,8321.64,8518.83,4080490],["2019-07-16",8518.83,8518.83,8420.24,8499.11,529050],["2019-07-17",8499.11,8499.11,8400.52,8479.4,7159820],["2019-07-18",8479.4,8499.11,8400.52,8499.11,806950],["2019-07-19",8420.24,8538.55,8380.8,8538.55,3672330],["2019-07-22",8518.83,8558.27,8400.52,8479.4,3240710],["2019-07-23",8479.4,8518.83,8400.52,8518.83,1402080],["2019-07-24",8518.83,8755.47,8479.4,8755.47,4726450],["2019-07-25",8755.47,8913.22,8696.31,8913.22,1732090],["2019-07-26",8913.22,8932.94,8814.63,8873.79,5932320],["2019-07-29",8873.79,8913.22,8794.91,8834.35,3413230],["2019-07-30",8834.35,8893.51,8814.63,8834.35,1864460],["2019-07-31",8873.79,8913.22,8834.35,8893.51,2688360],["2019-08-01",8952.66,8952.66,8873.79,8952.66,10563340],["2019-08-02",8913.22,8952.66,8854.07,8952.66,744320],["2019-08-05",8952.66,9149.86,8913.22,9110.42,1640090],["2019-08-06",9070.98,9110.42,8992.1,9070.98,1447120],["2019-08-07",9130.14,9130.14,9070.98,9110.42,1585340],["2019-08-08",9110.42,9110.42,9031.54,9110.42,707180],["2019-08-09",9110.42,9228.74,9110.42,9169.58,1290470],["2019-08-12",9228.74,9228.74,9149.86,9169.58,3142720],["2019-08-13",9307.62,9307.62,9031.54,9070.98,3314040],["2019-08-14",9070.98,9110.42,9031.54,9070.98,3644830],["2019-08-15",8952.66,9051.26,8873.79,9051.26,17482216],["2019-08-16",9297.76,9297.76,9161.69,9161.69,1144910],["2019-08-19",9320.43,9320.43,9093.66,9161.69,487940],["2019-08-20",9161.69,9161.69,9048.3,9116.34,15676184],["2019-08-21",9116.34,9139.01,9070.98,9093.66,424430],["2019-08-22",9184.37,9184.37,8980.27,9093.66,1224880],["2019-08-23",9070.98,9093.66,8934.92,8980.27,274070],["2019-08-26",9025.63,9025.63,8730.82,8980.27,690450],["2019-08-27",8980.27,9070.98,8844.21,9070.98,1853120],["2019-08-28",8980.27,9139.01,8980.27,9139.01,729170],["2019-08-29",9116.34,9411.14,9116.34,9365.79,592070],["2019-08-30",9501.85,9501.85,9411.14,9456.5,731320],["2019-09-03",9456.5,9479.18,9365.79,9365.79,1213500],["2019-09-04",9365.79,9456.5,9343.11,9388.47,1180150],["2019-09-05",9388.47,9456.5,9388.47,9411.14,583800],["2019-09-06",9479.18,9501.85,9411.14,9456.5,978900],["2019-09-09",9479.18,9524.53,9433.82,9524.53,1050800],["2019-09-10",9524.53,9751.3,9524.53,9751.3,2316130],["2019-09-11",9773.98,9978.08,9773.98,9932.72,8547605],["2019-09-12",9978.08,10023.43,9932.72,9978.08,958490],["2019-09-13",10114.14,10408.95,10000.76,10408.95,1329380],["2019-09-16",10386.27,10386.27,10227.53,10250.21,592840],["2019-09-17",10295.56,10295.56,10114.14,10204.85,698770],["2019-09-18",10136.82,10250.21,10136.82,10182.18,949130],["2019-09-19",10182.18,10272.89,10159.5,10182.18,305420],["2019-09-20",10250.21,10295.56,10204.85,10250.21,3929822],["2019-09-23",10295.56,10295.56,10114.14,10114.14,2149702],["2019-09-24",10114.14,10159.5,10023.43,10023.43,402070],["2019-09-25",10068.79,10068.79,9978.08,10023.43,298830],["2019-09-26",10023.43,10114.14,10023.43,10068.79,145560],["2019-09-27",10114.14,10318.24,10114.14,10295.56,1437766],["2019-09-30",10408.95,10408.95,10227.53,10272.89,2080304],["2019-10-01",10250.21,10295.56,10023.43,10114.14,2361100],["2019-10-02",10068.79,10204.85,9978.08,9978.08,360370],["2019-10-03",9978.08,9978.08,9796.66,9955.4,297220],["2019-10-04",10091.47,10091.47,9978.08,10023.43,204260],["2019-10-07",10046.11,10068.79,9842.01,10068.79,5992662],["2019-10-08",10068.79,10114.14,9978.08,10068.79,1165469],["2019-10-09",10068.79,10091.47,9932.72,9978.08,1206365],["2019-10-10",9932.72,10068.79,9932.72,9978.08,348110],["2019-10-11",10000.76,10204.85,9932.72,9932.72,508320],["2019-10-14",9978.08,10000.76,9910.05,10000.76,430090],["2019-10-15",9910.05,10023.43,9910.05,9978.08,2499884],["2019-10-16",9978.08,9978.08,9751.3,9796.66,290370],["2019-10-17",9751.3,9751.3,9456.5,9660.59,845540],["2019-10-18",9569.89,9660.59,9433.82,9547.21,805320],["2019-10-21",9547.21,9751.3,9456.5,9547.21,11478643],["2019-10-22",9547.21,9569.89,9320.43,9433.82,5203060],["2019-10-23",9433.82,9501.85,9365.79,9433.82,208450],["2019-10-24",9433.82,9479.18,9365.79,9479.18,475830],["2019-10-25",9524.53,9524.53,9411.14,9479.18,4462880],["2019-10-28",9479.18,9479.18,9252.4,9433.82,2382930],["2019-10-29",9433.82,9433.82,9161.69,9433.82,6589838],["2019-10-30",9388.47,9751.3,9320.43,9751.3,551920],["2019-10-31",9660.59,9660.59,9433.82,9524.53,4766700],["2019-11-01",9524.53,9569.89,9411.14,9524.53,703850],["2019-11-04",9524.53,9524.53,9365.79,9501.85,694605],["2019-11-05",9501.85,9501.85,9388.47,9479.18,257960],["2019-11-06",9479.18,9501.85,9411.14,9501.85,817860],["2019-11-07",9524.53,9615.24,9433.82,9501.85,369880],["2019-11-08",9456.5,9524.53,9456.5,9456.5,2258210],["2019-11-11",9501.85,9524.53,9411.14,9479.18,972820],["2019-11-12",9479.18,9479.18,9365.79,9479.18,7219320],["2019-11-13",9501.85,9501.85,9343.11,9433.82,10152540],["2019-11-14",9433.82,9433.82,9343.11,9411.14,178590],["2019-11-15",9411.14,9411.14,9343.11,9388.47,3640540],["2019-11-18",9388.47,9456.5,9297.76,9365.79,465070],["2019-11-19",9365.79,9524.53,9297.76,9524.53,7420320],["2019-11-20",9524.53,9547.21,9411.14,9456.5,6626240],["2019-11-21",9456.5,9456.5,9297.76,9388.47,3195800],["2019-11-22",9343.11,9365.79,9184.37,9343.11,2222030],["2019-11-25",9297.76,9320.43,9184.37,9297.76,5835510],["2019-11-26",9297.76,9297.76,9070.98,9229.72,1321020],["2019-11-27",9161.69,9229.72,9139.01,9229.72,519250],["2019-11-28",9229.72,9275.08,9048.3,9161.69,4673650],["2019-11-29",9161.69,9207.05,9116.34,9139.01,743210],["2019-12-02",9184.37,9184.37,8844.21,9070.98,1643310],["2019-12-03",8980.27,9070.98,8753.5,9070.98,8602310],["2019-12-04",9070.98,9070.98,8866.88,9070.98,848290],["2019-12-05",8889.56,9070.98,8889.56,9070.98,192400],["2019-12-06",8934.92,9070.98,8844.21,9070.98,4121780],["2019-12-09",9070.98,9070.98,8753.5,9070.98,14304659],["2019-12-10",8844.21,9025.63,8821.53,9025.63,6103030],["2019-12-11",9025.63,9025.63,8708.14,9025.63,6590854],["2019-12-12",8776.17,9025.63,8708.14,9025.63,3603896],["2019-12-13",9025.63,9025.63,8798.85,8957.59,1696160],["2019-12-16",8934.92,8980.27,8889.56,8980.27,17087483],["2019-12-17",8980.27,8980.27,8776.17,8957.59,2197530],["2019-12-18",8821.53,8957.59,8821.53,8957.59,4814503],["2019-12-19",8844.21,8934.92,8821.53,8934.92,9117710],["2019-12-20",8866.88,8889.56,8436.01,8436.01,8563451],["2019-12-23",8798.85,8934.92,8617.43,8934.92,11331480],["2019-12-24",8934.92,8934.92,8821.53,8934.92,6718250],["2019-12-25",8798.85,8912.24,8708.14,8912.24,455320],["2019-12-26",8844.21,8889.56,8798.85,8798.85,1488897],["2019-12-27",8798.85,8798.85,8662.79,8798.85,7093662],["2019-12-30",8708.14,8776.17,8549.4,8776.17,3546135],["2019-12-31",8776.17,8776.17,8730.82,8776.17,4780101],["2020-01-02",8776.17,8776.17,8617.43,8753.5,5746750],["2020-01-03",8753.5,8753.5,8504.04,8708.14,495710],["2020-01-06",8617.43,9297.76,8526.72,9297.76,8231400],["2020-01-07",9297.76,9297.76,8934.92,9048.3,744170],["2020-01-08",8957.59,8957.59,8844.21,8912.24,4589800],["2020-01-09",8889.56,8957.59,8889.56,8912.24,3377893],["2020-01-10",8912.24,8934.92,8866.88,8934.92,5673790],["2020-01-13",8980.27,8980.27,8821.53,8934.92,1876420],["2020-01-14",8934.92,8934.92,8798.85,8866.88,255140],["2020-01-15",8844.21,8934.92,8798.85,8912.24,2030370],["2020-01-16",8912.24,8934.92,8821.53,8934.92,817390],["2020-01-17",8934.92,9093.66,8912.24,9025.63,3433931],["2020-01-20",9025.63,9025.63,8866.88,8957.59,3876790],["2020-01-21",8980.27,8980.27,8526.72,8980.27,4254970],["2020-01-22",8934.92,8980.27,8708.14,8980.27,700980],["2020-01-30",8844.21,8934.92,8572.08,8934.92,749070],["2020-01-31",8753.5,8753.5,8594.75,8753.5,1141239],["2020-02-03",8572.08,8708.14,8141.21,8708.14,974420],["2020-02-04",8617.43,8617.43,8390.66,8617.43,2067370],["2020-02-05",8481.37,8662.79,8481.37,8662.79,233060],["2020-02-06",8617.43,8662.79,8526.72,8640.11,373030],["2020-02-07",8640.11,8844.21,8617.43,8617.43,1327750],["2020-02-10",8617.43,8617.43,8526.72,8594.75,2089960],["2020-02-11",8458.69,8594.75,8367.98,8594.75,749300],["2020-02-12",8594.75,8617.43,8367.98,8617.43,1042340],["2020-02-13",8526.72,8526.72,8390.66,8504.04,526920],["2020-02-14",8458.69,8526.72,8299.95,8526.72,843800],["2020-02-17",8481.37,8504.04,8390.66,8504.04,4937289],["2020-02-18",8436.01,8436.01,8322.63,8322.63,800370],["2020-02-19",8322.63,8526.72,8254.59,8504.04,1158020],["2020-02-20",8526.72,8572.08,8504.04,8504.04,192890],["2020-02-21",8436.01,8504.04,8413.33,8481.37,156950],["2020-02-24",8390.66,8413.33,8231.92,8413.33,633960],["2020-02-25",8231.92,8481.37,8209.24,8481.37,632820],["2020-02-26",8345.3,8458.69,8299.95,8458.69,194020],["2020-02-27",8345.3,8413.33,8299.95,8299.95,410000],["2020-02-28",8299.95,8345.3,7846.4,8345.3,743160],["2020-03-02",7959.79,8231.92,7959.79,8231.92,2600240],["2020-03-03",8231.92,8231.92,7937.11,8186.56,1983310],["2020-03-04",8027.82,8027.82,7914.43,7937.11,1425240],["2020-03-05",8027.82,8027.82,7733.01,7755.69,1587380],["2020-03-06",7755.69,7937.11,7574.27,7937.11,7567030],["2020-03-09",7483.56,7801.04,7392.85,7392.85,4050710],["2020-03-10",7030.01,7211.43,7030.01,7030.01,2209610],["2020-03-11",6939.3,7166.08,6576.46,6893.95,1953570],["2020-03-12",6599.14,6599.14,6417.72,6417.72,4850320],["2020-03-13",5986.85,6100.23,5986.85,6077.56,5694340],["2020-03-16",6077.56,6077.56,5669.36,6077.56,8305735],["2020-03-17",6077.56,6485.75,5896.14,6485.75,4053466],["2020-03-18",6803.24,6893.95,6576.46,6621.82,4828210],["2020-03-19",6349.69,6463.07,6168.27,6440.4,1096510],["2020-03-20",6349.69,6576.46,6349.69,6576.46,1245340],["2020-03-23",6168.27,6395.04,6122.91,6122.91,1510410],["2020-03-24",5964.17,6440.4,5964.17,6372.36,1715500],["2020-03-25",6531.11,6553.78,6395.04,6417.72,1125830],["2020-03-26",6440.4,6440.4,6304.33,6349.69,6541530],["2020-03-27",6122.91,6349.69,6122.91,6168.27,273240],["2020-03-30",6077.56,6168.27,5737.4,6122.91,10140540],["2020-03-31",6122.91,6258.98,5896.14,6258.98,921180],["2020-04-01",6168.27,6576.46,6122.91,6304.33,371530],["2020-04-03",6395.04,6395.04,6168.27,6304.33,918480],["2020-04-06",6349.69,6576.46,6349.69,6576.46,3806169],["2020-04-07",6893.95,6893.95,6440.4,6667.17,1286380],["2020-04-08",6667.17,6735.2,6531.11,6735.2,4045160],["2020-04-09",6735.2,6803.24,6621.82,6757.88,1576550],["2020-04-10",6757.88,6825.91,6621.82,6757.88,5248650],["2020-04-13",6757.88,6825.91,6735.2,6803.24,1153400],["2020-04-14",7030.01,7279.46,6984.66,7098.04,3339230],["2020-04-15",7392.85,7392.85,7120.72,7256.78,4867110],["2020-04-16",7256.78,7256.78,7098.04,7256.78,5955860],["2020-04-17",7256.78,7551.59,7188.75,7551.59,12969000],["2020-04-20",7710.33,7710.33,7483.56,7619.62,1958100],["2020-04-21",7483.56,7483.56,7098.04,7166.08,2050252],["2020-04-22",6871.27,7234.11,6871.27,7211.43,1977370],["2020-04-23",7302.14,7438.2,7256.78,7324.82,1833440],["2020-04-24",7347.49,7415.53,7234.11,7370.17,1762540],["2020-04-27",7415.53,7415.53,7188.75,7188.75,6170810],["2020-04-28",7120.72,7166.08,7007.33,7030.01,985115],["2020-04-29",7052.69,7098.04,6961.98,7052.69,1194650],["2020-05-04",7007.33,7007.33,6735.2,6803.24,1189220],["2020-05-05",6803.24,6825.91,6644.49,6825.91,1248600],["2020-05-06",6848.59,6893.95,6757.88,6893.95,1088220],["2020-05-07",6916.62,6961.98,6848.59,6961.98,2623866],["2020-05-08",6939.3,7075.37,6916.62,7007.33,3954760],["2020-05-11",7007.33,7052.69,6961.98,7030.01,1340080],["2020-05-12",6984.66,7007.33,6893.95,6961.98,2901050],["2020-05-13",6939.3,7007.33,6848.59,6961.98,1756600],["2020-05-14",7052.69,7438.2,7030.01,7438.2,6045610],["2020-05-15",7551.59,7642.3,7392.85,7438.2,3563300],["2020-05-18",7392.85,7596.95,7234.11,7596.95,4220830],["2020-05-19",7664.98,7959.79,7619.62,7846.4,12960170],["2020-05-20",7823.72,7846.4,7619.62,7619.62,5061820],["2020-05-21",7687.66,7755.69,7619.62,7664.98,10020170],["2020-05-22",7846.4,7959.79,7733.01,7755.69,7134820],["2020-05-25",7869.08,8141.21,7823.72,8095.85,7099410],["2020-05-26",8209.24,8209.24,8027.82,8141.21,4360560],["2020-05-27",8141.21,8163.88,7823.72,7823.72,4147070],["2020-05-28",7846.4,7891.75,7801.04,7823.72,2335060],["2020-05-29",7846.4,7914.43,7733.01,7914.43,2616120],["2020-06-01",7937.11,7982.46,7891.75,7959.79,2731600],["2020-06-02",7982.46,7982.46,7755.69,7755.69,2507570],["2020-06-03",7733.01,7846.4,7710.33,7733.01,1958110],["2020-06-04",7778.37,7846.4,7574.27,7710.33,2669960],["2020-06-05",7710.33,7959.79,7596.95,7914.43,2588760],["2020-06-08",7982.46,8299.95,7937.11,8141.21,6193587],["2020-06-09",8254.59,8254.59,7959.79,7959.79,1827220],["2020-06-10",7959.79,8073.17,7869.08,7982.46,906060],["2020-06-11",8027.82,8073.17,7460.88,7710.33,3392370],["2020-06-12",7528.91,7596.95,7415.53,7574.27,2132360],["2020-06-15",7687.66,7687.66,7279.46,7347.49,993110],["2020-06-16",7483.56,7483.56,7324.82,7392.85,778240],["2020-06-17",7528.91,7528.91,7370.17,7392.85,5596010],["2020-06-18",7370.17,7619.62,7347.49,7528.91,583740],["2020-06-19",7574.27,7710.33,7528.91,7710.33,1538080],["2020-06-22",7710.33,7891.75,7710.33,7869.08,1271620],["2020-06-23",7891.75,7914.43,7801.04,7869.08,2981740],["2020-06-24",7846.4,7891.75,7642.3,7687.66,9073310],["2020-06-25",7619.62,7687.66,7528.91,7687.66,460320],["2020-06-26",7778.37,7846.4,7664.98,7823.72,3353180],["2020-06-29",7755.69,7823.72,7347.49,7347.49,6666314],["2020-06-30",7664.98,7664.98,7370.17,7506.24,1921440],["2020-07-01",7528.91,7619.62,7460.88,7619.62,1460980],["2020-07-02",7687.66,7755.69,7619.62,7755.69,1674470],["2020-07-03",7869.08,7869.08,7755.69,7846.4,2067440],["2020-07-06",7869.08,7869.08,7778.37,7846.4,4637480],["2020-07-07",7869.08,7914.43,7801.04,7869.08,7486820],["2020-07-08",7937.11,8322.63,7869.08,8118.53,5378670],["2020-07-09",8209.24,8685.46,8141.21,8685.46,3439570],["2020-07-10",9048.3,9161.69,8798.85,9093.66,4717620],["2020-07-13",9524.53,9524.53,9207.05,9343.11,4913310],["2020-07-14",9365.79,9910.05,9161.69,9864.69,6279710],["2020-07-15",9932.72,9932.72,9637.92,9660.59,5025960],["2020-07-16",9660.59,9728.63,9524.53,9728.63,4165400],["2020-07-17",9751.3,10000.76,9615.24,9773.98,7773910],["2020-07-20",9796.66,9796.66,9524.53,9660.59,5695430],["2020-07-21",9637.92,9705.95,9411.14,9524.53,4398020],["2020-07-22",9501.85,9501.85,9184.37,9320.43,2985600],["2020-07-23",9320.43,9343.11,9048.3,9161.69,2305720],["2020-07-24",9139.01,9207.05,8526.72,8980.27,4215340],["2020-07-27",8390.66,8776.17,8367.98,8458.69,4233256],["2020-07-28",8436.01,8753.5,8390.66,8708.14,2498530],["2020-07-29",8617.43,8617.43,8118.53,8572.08,1727230],["2020-07-30",8617.43,8662.79,8481.37,8526.72,1034790],["2020-07-31",8390.66,8481.37,8209.24,8390.66,1080160],["2020-08-03",8390.66,8776.17,8367.98,8776.17,2653210],["2020-08-04",8844.21,9139.01,8844.21,9116.34,3549710],["2020-08-05",9161.69,9320.43,8957.59,9297.76,2491480],["2020-08-06",9297.76,9297.76,9093.66,9139.01,2661660],["2020-08-07",9116.34,9660.59,9070.98,9660.59,5856600],["2020-08-10",9683.27,9910.05,9683.27,9705.95,5266585],["2020-08-11",9751.3,9819.34,9456.5,9524.53,5112890],["2020-08-12",9524.53,9524.53,9207.05,9343.11,3323380],["2020-08-13",9343.11,9433.82,9275.08,9365.79,7381830],["2020-08-14",9365.79,9592.56,9297.76,9501.85,4909420],["2020-08-17",9501.85,9637.92,9252.4,9615.24,3571540],["2020-08-18",9615.24,10000.76,9547.21,9842.01,9949680],["2020-08-19",9842.01,9887.37,9660.59,9842.01,3895850],["2020-08-20",9842.01,9842.01,9569.89,9592.56,4254130],["2020-08-21",9615.24,9683.27,9433.82,9615.24,5514310],["2020-08-24",9615.24,9751.3,9615.24,9637.92,4533090],["2020-08-25",9660.59,10091.47,9660.59,10068.79,11894940],["2020-08-26",10000.76,10227.53,9864.69,10091.47,9599290],["2020-08-27",10068.79,10136.82,9978.08,10091.47,6731010],["2020-08-28",10114.14,10136.82,10000.76,10000.76,7642390],["2020-08-31",9932.72,10182.18,9932.72,10068.79,8561590],["2020-09-01",10204.85,10703.76,10182.18,10703.76,10158170],["2020-09-03",10794.47,11452.11,10771.79,11452.11,10488440],["2020-09-04",11384.08,11565.5,11157.31,11565.5,9381130],["2020-09-07",11565.5,11951.02,11293.37,11769.6,12665430],["2020-09-08",11792.28,11814.95,11633.53,11746.92,7517540],["2020-09-09",11678.89,11814.95,11542.82,11814.95,7567730],["2020-09-10",11882.99,11973.7,11656.21,11746.92,7621490],["2020-09-11",11746.92,11746.92,11338.73,11452.11,9461330],["2020-09-14",11497.47,11724.24,11429.44,11474.79,10316520],["2020-09-15",11474.79,11565.5,11406.76,11497.47,7300190],["2020-09-16",11520.15,11542.82,11270.69,11338.73,9249610],["2020-09-17",11361.4,11361.4,11066.6,11066.6,9722530],["2020-09-18",11111.95,11157.31,10930.53,10930.53,8336570],["2020-09-21",10975.89,11134.63,10953.21,11134.63,5914580],["2020-09-22",11134.63,11406.76,11021.24,11293.37,8739970],["2020-09-23",11338.73,11429.44,11270.69,11338.73,10284110],["2020-09-24",11316.05,11316.05,11021.24,11066.6,6921640],["2020-09-25",11066.6,11066.6,10794.47,10907.85,7498600],["2020-09-28",10907.85,10953.21,10658.4,10703.76,6309600],["2020-09-29",10726.44,10839.82,10681.08,10703.76,6138590],["2020-09-30",10726.44,10726.44,10613.05,10726.44,9056310],["2020-10-01",10749.11,10930.53,10749.11,10930.53,5291390],["2020-10-02",10930.53,10975.89,10431.63,10749.11,7651030],["2020-10-05",10794.47,10862.5,10726.44,10794.47,3046810],["2020-10-06",10862.5,10930.53,10726.44,10749.11,3362410],["2020-10-07",10749.11,10749.11,10567.69,10567.69,5333990],["2020-10-08",10613.05,10613.05,10204.85,10250.21,5867110],["2020-10-09",10250.21,10749.11,9978.08,10340.92,9724430],["2020-10-12",10386.27,10613.05,10204.85,10250.21,4466010],["2020-10-13",10250.21,10386.27,10046.11,10340.92,4471410],["2020-10-14",10340.92,10386.27,10046.11,10091.47,6824840],["2020-10-15",10091.47,10272.89,10000.76,10114.14,5922590],["2020-10-16",10136.82,10136.82,9864.69,9910.05,7655700],["2020-10-19",9932.72,9955.4,9501.85,9524.53,11671060],["2020-10-20",9479.18,9479.18,9093.66,9365.79,10075750],["2020-10-21",9524.53,9660.59,9501.85,9637.92,8719751],["2020-10-22",9660.59,9728.63,9365.79,9728.63,6477700],["2020-10-23",9751.3,9773.98,9524.53,9637.92,8817761],["2020-10-26",9660.59,9660.59,9297.76,9297.76,7395320],["2020-10-27",9229.72,9229.72,9048.3,9070.98,8097812],["2020-10-28",8957.59,8980.27,8594.75,8617.43,12154400],["2020-10-29",8617.43,8798.85,8299.95,8776.17,10996060],["2020-10-30",8776.17,8821.53,8299.95,8617.43,8208260],["2020-11-02",8617.43,8708.14,8436.01,8640.11,5662090],["2020-11-03",8617.43,8753.5,8549.4,8708.14,6954480],["2020-11-04",8708.14,9297.76,8640.11,9297.76,15437360],["2020-11-05",9297.76,9479.18,9025.63,9048.3,11543790],["2020-11-06",9025.63,9116.34,8798.85,8957.59,8998330],["2020-11-09",8957.59,9116.34,8866.88,9048.3,9673420],["2020-11-10",9116.34,9184.37,8912.24,8912.24,8253160],["2020-11-11",8912.24,8980.27,8798.85,8844.21,7578760],["2020-11-12",8844.21,8889.56,8798.85,8889.56,5135700],["2020-11-13",8934.92,9207.05,8889.56,9070.98,12312710],["2020-11-16",9093.66,9252.4,8957.59,8957.59,9962450],["2020-11-17",9002.95,9048.3,8934.92,9025.63,7425690],["2020-11-18",9048.3,9479.18,8957.59,9433.82,15541890],["2020-11-19",9456.5,9637.92,9343.11,9343.11,9903000],["2020-11-20",9320.43,9864.69,9320.43,9842.01,15309010],["2020-11-23",9819.34,9910.05,9660.59,9751.3,8587900],["2020-11-24",9751.3,9819.34,9524.53,9615.24,16407560],["2020-11-25",9660.59,9660.59,9479.18,9479.18,8471980],["2020-11-26",9479.18,9501.85,9343.11,9433.82,4440470],["2020-11-27",9524.53,9569.89,9433.82,9501.85,5189080],["2020-11-30",9615.24,9615.24,9275.08,9275.08,6438770],["2020-12-01",9116.34,9275.08,9048.3,9184.37,8694430],["2020-12-02",9252.4,9456.5,9207.05,9365.79,5781230],["2020-12-03",9388.47,9569.89,9388.47,9501.85,5384870],["2020-12-04",9433.82,9501.85,9365.79,9388.47,5250520],["2020-12-07",9411.14,9637.92,9320.43,9456.5,7963790],["2020-12-08",9456.5,9660.59,9388.47,9524.53,9337270],["2020-12-09",9569.89,9705.95,9524.53,9547.21,7204860],["2020-12-10",9547.21,9569.89,9275.08,9275.08,7385520],["2020-12-11",9275.08,9433.82,9184.37,9433.82,5714950],["2020-12-14",9479.18,9501.85,9388.47,9411.14,6733110],["2020-12-15",9411.14,9637.92,9320.43,9479.18,9207440],["2020-12-16",9615.24,9728.63,9524.53,9615.24,10702400],["2020-12-17",9615.24,9683.27,9388.47,9388.47,7949510],["2020-12-18",9411.14,9501.85,9365.79,9433.82,6823580],["2020-12-21",9433.82,9456.5,9343.11,9411.14,8212480],["2020-12-22",9433.82,10068.79,9365.79,10023.43,15208180],["2020-12-23",10204.85,10703.76,10068.79,10703.76,24190880],["2020-12-24",10726.44,10839.82,9978.08,10658.4,13419170],["2020-12-25",10567.69,10635.73,10363.6,10476.98,15742740],["2020-12-28",10613.05,10794.47,10295.56,10454.31,15201950],["2020-12-29",10454.31,10613.05,10363.6,10499.66,9194050],["2020-12-30",10522.34,10567.69,10227.53,10227.53,9559510],["2020-12-31",10204.85,10386.27,10182.18,10204.85,6909070],["2021-01-04",10295.56,10567.69,10204.85,10386.27,13439800],["2021-01-05",10340.92,10794.47,10295.56,10658.4,9873300],["2021-01-06",10839.82,10839.82,10386.27,10545.02,11842900],["2021-01-07",10567.69,10771.79,10363.6,10590.37,7352200],["2021-01-08",10567.69,10749.11,10431.63,10613.05,11064800],["2021-01-11",10726.44,11270.69,10703.76,11248.02,16895900],["2021-01-12",11338.73,11338.73,10885.18,11089.27,7822700],["2021-01-13",11066.6,11089.27,10726.44,10885.18,11194900],["2021-01-14",10794.47,10907.85,10658.4,10817.14,7856600],["2021-01-15",10885.18,11089.27,10771.79,10817.14,8016900],["2021-01-18",10839.82,11066.6,10794.47,10817.14,11533000],["2021-01-19",10817.14,10817.14,10068.79,10068.79,9038800],["2021-01-20",10000.76,10159.5,9388.47,9887.37,8159800],["2021-01-21",10114.14,10340.92,9864.69,10340.92,8422700],["2021-01-22",10295.56,10499.66,10136.82,10136.82,6732900],["2021-01-25",10023.43,10545.02,9978.08,10227.53,5715900],["2021-01-26",10227.53,10250.21,9615.24,9751.3,6779500],["2021-01-27",9660.59,9955.4,9297.76,9501.85,8416600],["2021-01-28",8934.92,9116.34,8844.21,8844.21,7768700],["2021-01-29",8277.27,9184.37,8277.27,9070.98,6690200],["2021-02-01",9070.98,9252.4,8526.72,8549.4,5168500],["2021-02-02",8708.14,8753.5,8458.69,8685.46,4380300],["2021-02-03",8798.85,9252.4,8776.17,9139.01,4442400],["2021-02-04",9161.69,9660.59,9070.98,9343.11,6463600],["2021-02-05",9343.11,9547.21,9297.76,9501.85,4094600],["2021-02-08",9456.5,9501.85,8957.59,9116.34,9605783],["2021-02-09",9116.34,9252.4,8889.56,9184.37,3755900],["2021-02-17",9388.47,9705.95,9297.76,9637.92,4759700],["2021-02-18",9751.3,9955.4,9501.85,9796.66,5539100],["2021-02-19",9660.59,9932.72,9615.24,9910.05,4051800],["2021-02-22",9932.72,10091.47,9751.3,9842.01,5134800],["2021-02-23",9842.01,9842.01,9660.59,9728.63,7793100],["2021-02-24",9705.95,9773.98,9479.18,9615.24,6347200],["2021-02-25",9683.27,9705.95,9456.5,9524.53,4153000],["2021-02-26",9343.11,9615.24,9343.11,9569.89,5785900],["2021-03-01",9660.59,10227.53,9637.92,10227.53,9163500],["2021-03-02",10613.05,10613.05,10250.21,10318.24,8888500],["2021-03-03",10318.24,10476.98,10250.21,10318.24,3135600],["2021-03-04",10431.63,10726.44,10182.18,10408.95,9658900],["2021-03-05",10408.95,10476.98,10114.14,10408.95,5285900],["2021-03-08",10567.69,10658.4,10386.27,10431.63,8213400],["2021-03-09",10386.27,10590.37,10227.53,10431.63,5020400],["2021-03-10",10431.63,10499.66,10340.92,10408.95,4552800],["2021-03-11",10499.66,10522.34,10386.27,10408.95,4930100],["2021-03-12",10431.63,10454.31,10272.89,10295.56,5101800],["2021-03-15",10363.6,10363.6,10182.18,10250.21,5103700],["2021-03-16",10272.89,10272.89,10114.14,10182.18,4609700],["2021-03-17",10182.18,10227.53,10136.82,10182.18,4243000],["2021-03-18",10295.56,10635.73,10227.53,10567.69,10457800],["2021-03-19",10567.69,10862.5,10567.69,10749.11,9978000],["2021-03-22",10749.11,10817.14,10545.02,10590.37,4384300],["2021-03-23",10567.69,10567.69,10272.89,10408.95,6880600],["2021-03-24",10250.21,10340.92,9978.08,10114.14,12323927],["2021-03-25",10204.85,10204.85,9887.37,9978.08,6523960],["2021-03-26",9842.01,10295.56,9524.53,10136.82,10199634],["2021-03-29",10250.21,10567.69,10136.82,10567.69,10928600],["2021-03-30",10522.34,11157.31,10522.34,10885.18,21772510],["2021-03-31",10885.18,11066.6,10726.44,10794.47,5600100],["2021-04-01",10885.18,10998.56,10771.79,10907.85,6278000],["2021-04-02",11021.24,11021.24,10839.82,10930.53,6804300],["2021-04-05",11111.95,11111.95,10862.5,11021.24,6283000],["2021-04-06",11021.24,11792.28,10930.53,11565.5,17784614],["2021-04-07",11656.21,12359.21,11633.53,12359.21,16464950],["2021-04-08",12699.37,13130.25,12654.02,12926.15,11965353],["2021-04-09",12722.05,12903.47,12336.53,12517.95,9118700],["2021-04-12",12472.6,12926.15,12336.53,12812.76,9996300],["2021-04-13",13016.86,13016.86,12336.53,12404.57,9519300],["2021-04-14",12200.47,12699.37,12109.76,12631.34,6586900],["2021-04-15",12608.66,12608.66,12109.76,12132.44,7085000],["2021-04-16",12019.05,12291.18,11338.73,11746.92,9453900],["2021-04-19",11792.28,12041.73,11474.79,12019.05,6212800],["2021-04-20",12019.05,12087.08,11610.86,11610.86,4082900],["2021-04-22",11474.79,12019.05,11338.73,11384.08,3995000],["2021-04-23",11429.44,11996.37,11248.02,11905.66,5775500],["2021-04-26",12019.05,12200.47,11565.5,11701.57,6970700],["2021-04-27",11701.57,11792.28,11565.5,11769.6,2536500],["2021-04-28",11769.6,12155.11,11633.53,11996.37,5867200],["2021-04-29",12155.11,12427.24,12064.4,12064.4,5062100],["2021-05-04",11792.28,11996.37,11701.57,11973.7,6507200],["2021-05-05",12064.4,12427.24,11905.66,12109.76,4927100],["2021-05-06",12155.11,12313.86,12019.05,12041.73,5643400],["2021-05-07",12087.08,12223.15,11701.57,11792.28,6058000],["2021-05-10",11610.86,11792.28,11520.15,11678.89,4969800],["2021-05-11",11656.21,11973.7,11429.44,11860.31,7392600],["2021-05-12",11860.31,11973.7,11724.24,11905.66,3237843],["2021-05-13",11882.99,11882.99,11701.57,11701.57,4675109],["2021-05-14",11792.28,11837.63,11633.53,11633.53,4029000],["2021-05-17",11769.6,11769.6,11338.73,11384.08,4873600],["2021-05-18",11384.08,11565.5,11202.66,11248.02,7599142],["2021-05-19",11293.37,11338.73,10998.56,11111.95,4384400],["2021-05-20",11157.31,11248.02,11066.6,11066.6,4517100],["2021-05-21",11066.6,11565.5,11066.6,11452.11,4098500],["2021-05-24",11792.28,11996.37,11610.86,11882.99,6411500],["2021-05-25",11996.37,12177.79,11860.31,11882.99,6420200],["2021-05-26",12155.11,12177.79,11928.34,11996.37,5450100],["2021-05-27",12019.05,12336.53,11882.99,12200.47,6015400],["2021-05-28",12245.82,12336.53,12064.4,12177.79,12922200],["2021-05-31",12200.47,12223.15,11882.99,12041.73,14211000],["2021-06-01",12041.73,12155.11,11882.99,11905.66,10672823],["2021-06-02",11905.66,11905.66,11656.21,11837.63,20778496],["2021-06-03",12655.24,12655.24,12655.24,12655.24,2894000],["2021-06-04",13536.85,13536.85,13536.85,13536.85,2071800],["2021-06-07",14219.38,14333.13,13479.97,13707.48,19233800],["2021-06-08",13650.6,13878.11,12797.44,12911.19,6154700],["2021-06-09",12911.19,13138.7,12683.68,12797.44,7307100],["2021-06-10",12797.44,12854.32,12456.17,12513.05,6680600],["2021-06-11",12513.05,13366.21,12513.05,12911.19,8733500],["2021-06-14",13138.7,13138.7,12797.44,12854.32,5406700],["2021-06-15",13024.95,13252.46,12882.75,13024.95,3963400],["2021-06-16",12968.07,13053.39,12569.93,12797.44,4566600],["2021-06-17",12683.68,13053.39,12626.81,12911.19,3821400],["2021-06-18",12968.07,13479.97,12968.07,13081.83,20991700],["2021-06-21",13195.58,13195.58,12740.56,12825.88,6401000],["2021-06-22",12939.63,13081.83,12769.0,12854.32,7089900],["2021-06-23",12854.32,13024.95,12740.56,12769.0,2698900],["2021-06-24",12740.56,12882.75,12456.17,12484.61,4730200],["2021-06-25",12456.17,12484.61,12086.47,12200.22,8203300],["2021-06-28",12342.42,12740.56,12285.54,12655.24,8060700],["2021-06-29",12683.68,12939.63,12541.49,12569.93,5521400],["2021-06-30",12569.93,12683.68,12484.61,12513.05,3434100],["2021-07-01",12513.05,12655.24,12484.61,12569.93,4969500],["2021-07-02",12712.12,12968.07,12569.93,12968.07,7963100],["2021-07-05",12968.07,13707.48,12513.05,13423.09,10874800],["2021-07-06",13423.09,13423.09,12911.19,12911.19,7873300],["2021-07-07",12797.44,13081.83,12342.42,13081.83,9093800],["2021-07-08",13081.83,13280.9,12939.63,13081.83,9922000],["2021-07-09",13053.39,13224.02,12513.05,12911.19,16670882],["2021-07-12",12626.81,12911.19,12029.59,12598.37,11268600],["2021-07-13",12655.24,12683.68,12114.91,12484.61,4933800],["2021-07-14",12257.1,12399.3,11915.84,12001.15,6406700],["2021-07-15",11830.52,12655.24,11830.52,12655.24,4382400],["2021-07-16",12655.24,12797.44,12427.73,12484.61,3141500],["2021-07-19",11944.28,12285.54,11659.89,11887.4,5438100],["2021-07-20",11887.4,12285.54,11546.13,12285.54,3471100],["2021-07-21",12228.66,12313.98,12029.59,12058.03,2859800],["2021-07-22",12058.03,12313.98,12001.15,12171.79,3475400],["2021-07-23",12143.35,12456.17,12086.47,12143.35,3561302],["2021-07-26",11944.28,12342.42,11944.28,12257.1,1951800],["2021-07-27",12285.54,12797.44,12285.54,12569.93,4487700],["2021-07-28",12513.05,12769.0,12513.05,12541.49,2086900],["2021-07-29",12626.81,12626.81,12484.61,12541.49,2214400],["2021-07-30",12541.49,12968.07,12427.73,12911.19,5259600],["2021-08-02",12939.63,13138.7,12712.12,12740.56,4733800],["2021-08-03",12740.56,12854.32,12569.93,12797.44,5302802],["2021-08-04",12797.44,12854.32,12655.24,12797.44,3274100],["2021-08-05",12740.56,13024.95,12740.56,12911.19,3508700],["2021-08-06",12968.07,12996.51,12740.56,12740.56,14830069],["2021-08-09",12683.68,13479.97,12626.81,13366.21,13068300],["2021-08-10",13479.97,14077.18,13479.97,13991.87,15166400],["2021-08-11",14048.74,14333.13,13764.36,13991.87,9760100],["2021-08-12",13735.92,14190.94,13707.48,13707.48,6831500],["2021-08-13",13707.48,13792.79,13138.7,13423.09,9619400],["2021-08-16",13536.85,13906.55,13479.97,13622.16,7965500],["2021-08-17",13679.04,13821.23,13479.97,13508.41,6363700],["2021-08-18",13280.9,13479.97,13138.7,13252.46,12295200],["2021-08-19",13138.7,13565.28,13138.7,13423.09,24285843],["2021-08-20",13423.09,14219.38,13423.09,13650.6,30062315],["2021-08-23",13764.36,14105.62,13593.72,13650.6,10635100],["2021-08-24",13508.41,13792.79,12854.32,12854.32,12360200],["2021-08-25",12911.19,13053.39,12598.37,12825.88,12942721],["2021-08-26",12911.19,13366.21,12854.32,12968.07,9259300],["2021-08-27",12968.07,13536.85,12939.63,13536.85,15792700],["2021-08-30",13707.48,13906.55,13479.97,13479.97,9585029],["2021-08-31",13565.28,13821.23,13479.97,13735.92,12148600],["2021-09-01",13650.6,14134.06,13622.16,13792.79,9285000],["2021-09-06",13934.99,14731.27,13849.67,14731.27,20445500],["2021-09-07",14845.03,15129.42,14304.69,14390.01,14586000],["2021-09-08",14390.01,14702.83,14190.94,14390.01,9477200],["2021-09-09",14674.4,14930.34,14446.89,14674.4,9227020],["2021-09-10",14645.96,14845.03,14446.89,14475.32,6077900],["2021-09-13",14503.76,14532.2,13878.11,13878.11,11580100],["2021-09-14",13764.36,13963.43,13536.85,13536.85,12440800],["2021-09-15",13536.85,13821.23,13536.85,13650.6,6753100],["2021-09-16",13764.36,14048.74,13679.04,13849.67,3458900],["2021-09-17",13849.67,14105.62,13764.36,13934.99,4863000],["2021-09-20",13991.87,14276.25,13650.6,13650.6,7178500],["2021-09-21",13423.09,13764.36,13366.21,13565.28,7141600],["2021-09-22",13650.6,13764.36,13565.28,13707.48,7127000],["2021-09-23",13878.11,14020.3,13536.85,13536.85,4693800],["2021-09-24",13593.72,13650.6,13366.21,13423.09,7911600],["2021-09-27",13451.53,13565.28,13081.83,13081.83,11926700],["2021-09-28",12968.07,13366.21,12797.44,13366.21,5865000],["2021-09-29",13366.21,13366.21,13024.95,13138.7,3102900],["2021-09-30",13252.46,13479.97,13053.39,13138.7,2548000],["2021-10-01",13138.7,13366.21,13081.83,13081.83,5828124],["2021-10-04",13110.26,13366.21,13053.39,13138.7,4429400],["2021-10-05",13195.58,13366.21,13167.14,13252.46,4140700],["2021-10-06",13366.21,13764.36,13366.21,13423.09,5113000],["2021-10-07",13565.28,13878.11,13536.85,13849.67,10514220],["2021-10-08",13878.11,13991.87,13593.72,13650.6,5826400],["2021-10-11",13764.36,13906.55,13650.6,13735.92,3152200],["2021-10-12",13792.79,13963.43,13593.72,13849.67,6482400],["2021-10-13",13821.23,13963.43,13679.04,13707.48,3543100],["2021-10-14",13764.36,13906.55,13707.48,13735.92,6135700],["2021-10-15",13849.67,14048.74,13707.48,13934.99,21883000],["2021-10-18",14048.74,14134.06,13821.23,13906.55,4320000],["2021-10-19",13906.55,13934.99,13650.6,13650.6,5277220],["2021-10-20",13707.48,13821.23,13394.65,13565.28,6132000],["2021-10-21",13650.6,13764.36,13479.97,13593.72,5273500],["2021-10-22",13650.6,14077.18,13593.72,13963.43,8952800],["2021-10-25",14134.06,14674.4,13991.87,14390.01,14728900],["2021-10-26",14418.45,14446.89,14190.94,14333.13,5779000],["2021-10-27",14390.01,14532.2,14247.81,14532.2,20346979],["2021-10-28",14617.52,15015.66,14589.08,14958.78,10799800],["2021-10-29",15044.1,15982.58,15015.66,15897.26,19837400],["2021-11-01",15925.7,16437.6,15897.26,16096.33,16738796],["2021-11-02",16067.89,16949.5,16039.46,16807.3,15459900],["2021-11-03",17006.37,17120.13,16210.09,16437.6,22150180],["2021-11-04",16494.48,17575.15,16352.28,17575.15,28313848],["2021-11-05",18200.8,18598.94,17916.41,18314.56,17392300],["2021-11-08",18542.07,19594.3,18485.19,19594.3,29862576],["2021-11-09",20874.04,20874.04,19565.86,20134.64,24202400],["2021-11-10",20134.64,21528.13,19821.81,21528.13,20889200],["2021-11-11",22068.47,22694.12,21613.45,21784.08,39426300],["2021-11-12",21784.08,23035.39,21044.68,23035.39,26525000],["2021-11-15",23291.34,24627.96,23206.02,24627.96,21911800],["2021-11-16",24912.35,25082.98,23888.55,24457.33,16053000],["2021-11-17",24542.64,26163.65,23945.43,26106.77,18872800],["2021-11-18",26504.92,27926.85,26163.65,27926.85,23852300],["2021-11-19",28381.87,29405.67,26192.09,29007.53,23721800],["2021-11-22",29121.28,29121.28,26988.38,26988.38,21828500],["2021-11-23",25111.42,25879.26,25111.42,25111.42,23894396],["2021-11-24",25310.49,26163.65,24457.33,25310.49,23812400],["2021-11-25",25594.88,27073.69,25026.1,27073.69,19301800],["2021-11-26",27585.59,28040.61,25594.88,26220.53,21336096],["2021-11-29",25108.57,27030.46,25108.57,26224.51,14564500],["2021-11-30",26534.49,28053.41,25604.55,27836.42,31613100],["2021-12-01",27898.42,28766.37,27216.45,28425.39,14374300],["2021-12-02",28518.38,28642.37,27278.45,27278.45,14480100],["2021-12-03",27278.45,27278.45,25387.56,25387.56,27724100],["2021-12-06",25108.57,25294.56,23620.66,23620.66,11046600],["2021-12-07",23186.68,24116.63,21977.75,23775.65,16687500],["2021-12-08",23992.64,23992.64,22938.7,22938.7,7508400],["2021-12-09",22938.7,24271.62,22938.7,24178.63,10073500],["2021-12-10",24302.62,24488.61,23589.66,23992.64,9111000],["2021-12-13",24178.63,25294.56,23992.64,24984.58,10633100],["2021-12-14",25108.57,26286.51,24550.61,25759.54,19467900],["2021-12-15",25883.53,26379.5,24891.59,25201.57,16760800],["2021-12-16",25325.56,25480.55,24674.6,24798.59,10933700],["2021-12-17",24922.58,26007.52,24519.61,25387.56,26104364],["2021-12-20",25480.55,25790.53,24240.62,24736.59,19273300],["2021-12-21",24829.59,24829.59,23620.66,23868.64,17788800],["2021-12-22",23775.65,23806.65,22659.71,22876.7,16229000],["2021-12-23",23124.69,23155.68,21388.78,21388.78,22564200],["2021-12-24",21450.78,22876.7,21450.78,22876.7,14441500],["2021-12-27",23310.68,24271.62,22876.7,24178.63,13035500],["2021-12-28",24240.62,25015.58,23868.64,24302.62,15273200],["2021-12-29",24054.63,24395.61,22938.7,22938.7,11384100],["2021-12-30",23310.68,23806.65,23000.69,23558.66,5833800],["2021-12-31",23713.65,25201.57,23589.66,25201.57,27589700],["2022-01-04",26100.52,26937.47,26100.52,26937.47,33902982],["2022-01-05",27278.45,28704.37,26906.47,26937.47,35626300],["2022-01-06",26658.49,28797.36,26410.5,28797.36,37366500],["2022-01-07",29386.33,30812.25,28952.36,30378.27,29087800],["2022-01-10",30812.25,32176.17,29758.31,29758.31,25577600],["2022-01-11",29882.3,31246.23,29138.34,30595.26,31372000],["2022-01-12",30192.28,30750.25,28456.38,28456.38,28629500],["2022-01-13",28487.38,28859.36,26472.5,26472.5,17117200],["2022-01-14",24643.6,27433.44,24643.6,27340.45,42602600],["2022-01-17",27588.43,27774.42,25449.55,25449.55,20481700],["2022-01-18",23744.65,24674.6,23682.65,23682.65,22936100],["2022-01-19",22938.7,24054.63,22380.73,23000.69,17760800],["2022-01-20",23558.66,24581.6,23248.68,24550.61,17691800],["2022-01-21",24798.59,24984.58,23713.65,23775.65,16300300],["2022-01-24",23310.68,23744.65,22132.74,22132.74,21010000],["2022-01-25",20706.82,22442.73,20706.82,22442.73,19351500],["2022-01-26",22597.72,22876.7,21140.8,21698.77,12453600],["2022-01-27",21698.77,22194.74,21388.78,21853.76,7154000],["2022-01-28",22039.75,22194.74,20830.82,21946.75,8714600],["2022-02-07",22504.72,23465.67,22380.73,22969.7,10315500],["2022-02-08",23000.69,23527.66,22659.71,22969.7,8217500],["2022-02-09",22969.7,24333.62,22814.7,23930.64,11899700],["2022-02-10",24023.64,24147.63,23279.68,23372.67,9458800],["2022-02-11",23403.67,23713.65,23124.69,23186.68,7180700],["2022-02-14",22628.71,22938.7,22008.75,22008.75,15346000],["2022-02-15",22473.72,22938.7,22008.75,22907.7,9072400],["2022-02-16",23248.68,24364.62,23186.68,24178.63,19376100],["2022-02-17",24178.63,25077.58,23868.64,24984.58,19606900],["2022-02-18",24488.61,25573.55,24395.61,24953.58,17029800],["2022-02-21",25108.57,25697.54,24705.6,24984.58,15534100],["2022-02-22",24240.62,24736.59,23558.66,24333.62,21189900],["2022-02-23",24798.59,25015.58,24178.63,24395.61,11226000],["2022-02-24",24178.63,25046.58,22938.7,24395.61,20835800],["2022-02-25",24674.6,26007.52,24612.6,25480.55,27912400],["2022-02-28",25480.55,26007.52,25232.57,25480.55,14320700],["2022-03-01",25976.52,25976.52,25480.55,25480.55,13609800],["2022-03-02",25263.56,25604.55,24519.61,24798.59,22915700],["2022-03-03",25015.58,25728.54,24829.59,25666.54,14224000],["2022-03-04",25852.53,26596.49,25790.53,25821.53,14593100],["2022-03-07",25542.55,26038.52,25232.57,25511.55,13032000],["2022-03-08",25542.55,26038.52,24178.63,24178.63,24087600],["2022-03-09",24488.61,24798.59,23434.67,24798.59,21111600],["2022-03-10",24984.58,25232.57,24488.61,24488.61,9089900],["2022-03-11",24426.61,24457.61,23248.68,23527.66,14879100],["2022-03-14",23279.68,23744.65,22659.71,22814.7,14716800],["2022-03-15",22938.7,23651.66,22690.71,23465.67,10834500],["2022-03-16",23620.66,24085.63,23465.67,23744.65,8335100],["2022-03-17",23868.64,24054.63,23558.66,23620.66,7643600],["2022-03-18",23651.66,24023.64,23496.67,23868.64,9544600],["2022-03-21",23868.64,24457.61,23806.65,24333.62,11358300],["2022-03-22",24488.61,24612.6,24240.62,24333.62,14852800],["2022-03-23",24240.62,25604.55,24209.62,24860.59,31516300],["2022-03-24",24798.59,25263.56,24674.6,24736.59,12503700],["2022-03-25",24829.59,24922.58,24488.61,24488.61,13248200],["2022-03-28",24085.63,24519.61,23434.67,23868.64,16288800],["2022-03-29",23930.64,24488.61,23930.64,24240.62,10562900],["2022-03-30",24054.63,24519.61,23279.68,23651.66,14739000],["2022-03-31",23806.65,24705.6,23682.65,24023.64,13173200],["2022-04-01",24178.63,24457.61,24054.63,24364.62,8787200],["2022-04-04",24674.6,25604.55,24395.61,25325.56,31302400],["2022-04-05",25232.57,25697.54,24798.59,24798.59,13993600],["2022-04-06",23186.68,24333.62,23062.69,23186.68,47665300],["2022-04-07",23434.67,23744.65,22070.75,22690.71,27269400],["2022-04-08",22380.73,22876.7,21109.8,21109.8,30434100],["2022-04-12",21667.77,22008.75,20985.81,20985.81,14150600],["2022-04-13",21388.78,22442.73,20768.82,22442.73,14256500],["2022-04-14",22628.71,22814.7,22163.74,22318.73,10485600],["2022-04-15",22318.73,22318.73,20799.82,21047.8,19012000],["2022-04-18",20520.83,20954.81,19590.89,19714.88,22460700],["2022-04-19",19900.87,20706.82,18350.96,18443.95,17439300],["2022-04-20",18040.98,18877.93,17173.02,17173.02,23663600],["2022-04-21",16305.07,18164.97,16305.07,17978.98,20350700],["2022-04-22",18288.96,18846.93,17080.03,18288.96,11333000],["2022-04-25",18536.95,18536.95,17018.03,17018.03,12265400],["2022-04-26",16677.05,17359.01,15840.1,17359.01,15693200],["2022-04-27",17359.01,17699.99,16615.06,17483.01,12480200],["2022-04-28",17421.01,17792.99,16956.04,16956.04,9246700],["2022-04-29",16956.04,17730.99,16863.04,17483.01,14174500],["2022-05-04",17359.01,17792.99,17111.03,17328.02,9847200],["2022-05-05",17514.01,18195.97,17297.02,17669.0,17069200],["2022-05-06",16739.05,17204.02,16460.06,16460.06,16491200],["2022-05-09",15623.11,15933.09,15313.13,15313.13,10202220],["2022-05-10",14259.19,15189.14,14259.19,14879.15,22456500],["2022-05-11",14879.15,15189.14,14259.19,14755.16,8121400],["2022-05-12",14507.18,15003.15,13732.22,13732.22,9752900],["2022-05-13",13081.26,13701.22,12771.27,12771.27,15909100],["2022-05-16",13329.24,13484.23,11903.32,12213.31,18080200],["2022-05-17",11965.32,13050.26,11903.32,13050.26,11989400],["2022-05-18",13453.24,13825.21,13081.26,13577.23,11690500],["2022-05-19",13019.26,13949.21,12957.26,13639.23,11783700],["2022-05-20",13887.21,14445.18,13639.23,13887.21,13138400],["2022-05-23",14166.2,14166.2,12926.27,13019.26,10467600],["2022-05-24",12957.26,13453.24,12430.29,13453.24,9367300],["2022-05-25",13639.23,14383.18,13608.23,14383.18,16250792],["2022-05-26",14755.16,15003.15,14476.18,14631.17,12043800],["2022-05-27",14600.17,14817.16,14445.18,14569.17,8487800],["2022-05-30",14569.17,15003.15,14445.18,14879.15,9980400],["2022-05-31",14755.16,14910.15,14507.18,14724.16,9621000],["2022-06-01",14693.17,14786.16,14011.2,14507.18,11571100],["2022-06-02",14631.17,14631.17,13794.22,13887.21,9623100],["2022-06-03",13701.22,14104.2,13453.24,13701.22,9657100],["2022-06-06",13701.22,14011.2,13360.24,13391.24,8928700],["2022-06-07",13329.24,14259.19,13050.26,14166.2,10931100],["2022-06-08",14476.18,14879.15,14228.19,14507.18,12305800],["2022-06-09",14507.18,14755.16,14383.18,14569.17,6916300],["2022-06-10",14383.18,15499.12,14259.19,14879.15,21404500],["2022-06-13",14290.19,15313.13,14166.2,14166.2,14976200],["2022-06-14",14166.2,14631.17,14011.2,14321.19,8226600],["2022-06-15",14321.19,14538.17,13329.24,13329.24,13077800],["2022-06-16",13763.22,13887.21,13019.26,13019.26,8014500],["2022-06-17",12523.29,12864.27,12120.31,12120.31,19771400],["2022-06-20",12151.31,12523.29,11283.36,11283.36,11853000],["2022-06-21",10849.38,11376.35,10508.4,10663.39,15469500],["2022-06-22",11035.37,11407.35,10973.38,11407.35,8453800],["2022-06-23",11624.34,11996.32,11500.35,11903.32,5951600],["2022-06-24",12089.31,12182.31,11779.33,11779.33,6014800],["2022-06-27",11903.32,12585.29,11810.33,12585.29,10281400],["2022-06-28",12647.28,13267.25,12430.29,12957.26,12052500],["2022-06-29",12709.28,13081.26,12616.28,12678.28,8318600],["2022-06-30",12709.28,12988.26,12120.31,12120.31,10596800],["2022-07-01",12089.31,12399.3,11531.34,12306.3,9084200],["2022-07-04",12399.3,12895.27,12399.3,12709.28,5891700],["2022-07-05",12709.28,12802.27,12244.3,12337.3,5935200],["2022-07-06",12089.31,12306.3,11686.34,11717.33,5813300],["2022-07-07",11779.33,11965.32,11531.34,11810.33,3866500],["2022-07-08",11934.32,12554.29,11934.32,12213.31,5826800],["2022-07-11",12213.31,12895.27,12213.31,12709.28,10908000],["2022-07-12",12709.28,13577.23,12709.28,13453.24,10202000],["2022-07-13",13580.15,13643.61,13231.13,13231.13,7476700],["2022-07-14",13072.48,13643.61,13040.75,13643.61,8837700],["2022-07-15",13643.61,13865.72,13389.78,13389.78,9961400],["2022-07-18",13675.34,13675.34,13326.32,13358.05,5865100],["2022-07-19",13294.59,13643.61,13009.03,13580.15,6408100],["2022-07-20",13738.8,14373.39,13738.8,14119.55,12814700],["2022-07-21",14056.09,14532.03,13960.91,14119.55,7863200],["2022-07-22",14214.74,14754.14,14119.55,14405.12,9357000],["2022-07-25",14405.12,14722.41,14183.01,14214.74,8656100],["2022-07-26",14405.12,14436.84,13580.15,13643.61,9658900],["2022-07-27",13453.24,14087.82,13294.59,13960.91,7792300],["2022-07-28",14405.12,14563.76,14183.01,14183.01,6787800],["2022-07-29",14214.74,14849.33,14087.82,14595.49,12788600],["2022-08-01",14532.03,15230.08,14405.12,15103.16,11904000],["2022-08-02",15039.7,15452.18,14849.33,15039.7,11504600],["2022-08-03",14785.87,15357.0,14785.87,15134.89,8982400],["2022-08-04",15325.27,15325.27,14722.41,14722.41,11681500],["2022-08-05",14627.22,15071.43,14500.3,14944.51,11702500],["2022-08-08",14976.24,15801.21,14976.24,15547.37,13157800],["2022-08-09",15547.37,15579.1,15293.54,15357.0,7064300],["2022-08-10",15357.0,15832.94,15134.89,15420.45,11289800],["2022-08-11",15579.1,15642.56,14912.78,14976.24,13301300],["2022-08-12",15039.7,15610.83,14944.51,15547.37,9889700],["2022-08-15",15706.02,15991.58,15642.56,15642.56,9563900],["2022-08-16",15674.29,15706.02,15420.45,15483.91,6821900],["2022-08-17",15452.18,15769.48,15293.54,15483.91,9613400],["2022-08-18",15388.72,15483.91,15198.35,15230.08,7320300],["2022-08-19",15261.81,15515.64,15071.43,15166.62,8179600],["2022-08-22",15007.97,15452.18,15007.97,15071.43,7778000],["2022-08-23",14944.51,15579.1,14944.51,15579.1,9873700],["2022-08-24",15610.83,16435.79,15579.1,16213.69,22266300],["2022-08-25",16213.69,16626.17,16118.5,16181.96,7679300],["2022-08-26",16245.42,16277.15,15737.75,15864.66,10914500],["2022-08-29",15388.72,15547.37,14912.78,15547.37,16846800],["2022-08-30",15706.02,15991.58,15420.45,15420.45,7782100],["2022-08-31",15293.54,15706.02,15293.54,15388.72,6184100],["2022-09-05",15357.0,15642.56,15357.0,15452.18,5040000],["2022-09-06",15515.64,16118.5,15515.64,15864.66,15306700],["2022-09-07",15864.66,16086.77,15103.16,15103.16,16856500],["2022-09-08",15198.35,15357.0,14341.66,14341.66,12113700],["2022-09-09",14532.03,14881.06,14024.36,14881.06,11330000],["2022-09-12",14912.78,15007.97,14532.03,14563.76,6285100],["2022-09-13",14627.22,14690.68,14309.93,14658.95,5226300],["2022-09-14",14341.66,14690.68,14246.47,14563.76,6525500],["2022-09-15",14722.41,14849.33,14595.49,14595.49,3957800],["2022-09-16",14595.49,14658.95,14024.36,14024.36,9593800],["2022-09-19",14024.36,14024.36,13072.48,13072.48,10441200],["2022-09-20",13262.86,13453.24,12628.27,13326.32,6824600],["2022-09-21",13199.4,13484.97,12945.57,13167.67,4971000],["2022-09-22",12977.3,13516.69,12882.11,13453.24,5870200],["2022-09-23",13358.05,13675.34,13326.32,13326.32,4941300],["2022-09-26",13009.03,13040.75,12406.17,12406.17,13591400],["2022-09-27",12406.17,12660.0,12374.44,12374.44,4472200],["2022-09-28",12342.71,12501.36,11930.23,11930.23,5700700],["2022-09-29",12310.98,12310.98,11549.48,11549.48,6567500],["2022-09-30",11486.02,12057.15,10787.97,12057.15,11854500],["2022-10-03",11866.77,11930.23,11232.18,11232.18,6935300],["2022-10-04",11486.02,11486.02,10597.6,10661.05,9304900],["2022-10-05",11010.08,11232.18,10787.97,11168.72,8344400],["2022-10-06",11200.45,11200.45,10407.22,10407.22,8266200],["2022-10-07",10089.93,10153.39,9709.17,9709.17,16909600],["2022-10-10",9518.8,9867.82,9042.86,9391.88,12444900],["2022-10-11",9423.61,9423.61,8757.29,8757.29,8077800],["2022-10-12",8313.08,9233.23,8313.08,8884.21,9547000],["2022-10-13",8947.67,9106.32,8693.84,8915.94,7341500],["2022-10-14",9169.78,9518.8,9138.05,9518.8,15769900],["2022-10-17",9518.8,9772.63,9264.96,9613.99,8622900],["2022-10-18",9836.09,10058.2,9487.07,9518.8,12097300],["2022-10-19",9550.53,9740.9,9233.23,9264.96,7821800],["2022-10-20",9201.51,9328.42,8820.75,8979.4,9639900],["2022-10-21",8979.4,9042.86,8376.54,8376.54,12725400],["2022-10-24",8249.63,8440.0,7805.42,7805.42,10661400],["2022-10-25",7424.66,8059.25,7266.02,7456.39,20213400],["2022-10-26",7519.85,7741.96,7139.1,7456.39,6321500],["2022-10-27",7678.5,7964.06,7551.58,7964.06,12177300],["2022-10-28",8122.71,8503.46,8059.25,8122.71,16388100],["2022-10-31",8249.63,8535.19,7868.87,8503.46,12349400],["2022-11-01",8725.57,8757.29,8408.27,8503.46,11279600],["2022-11-02",8503.46,8598.65,8249.63,8249.63,10601100],["2022-11-03",8090.98,8440.0,8090.98,8249.63,6157300],["2022-11-04",8186.17,8217.9,7678.5,7678.5,16912600],["2022-11-07",7678.5,7678.5,7170.83,7170.83,15665300],["2022-11-08",6821.81,7488.12,6821.81,7424.66,8947700],["2022-11-09",7551.58,7805.42,7361.2,7488.12,6901200],["2022-11-10",7234.29,7361.2,6980.45,6980.45,12673900],["2022-11-11",7170.83,7456.39,6948.72,7297.75,18899500],["2022-11-14",7234.29,7615.04,6948.72,7361.2,12657700],["2022-11-15",7107.37,7424.66,6853.54,7329.48,19351800],["2022-11-16",6885.26,7837.14,6821.81,7837.14,15525000],["2022-11-17",7932.33,8249.63,7805.42,8059.25,15677800],["2022-11-18",7932.33,8440.0,7615.04,8344.81,21223400],["2022-11-21",8440.0,8598.65,8281.36,8440.0,9648800],["2022-11-22",8376.54,8884.21,7995.79,8027.52,24535600],["2022-11-23",7995.79,8281.36,7805.42,7805.42,10443400],["2022-11-24",7678.5,7964.06,7519.85,7964.06,10297500],["2022-11-25",8186.17,8471.73,7995.79,8471.73,13979400],["2022-11-28",8630.38,9042.86,8566.92,9042.86,22180100],["2022-11-29",9138.05,9550.53,8757.29,9328.42,23099800],["2022-11-30",9264.96,9613.99,9042.86,9487.07,16103700],["2022-12-01",9645.72,9931.28,8884.21,9011.13,21556800],["2022-12-02",8884.21,9613.99,8820.75,9613.99,15127900],["2022-12-05",9994.74,10280.3,9740.9,10280.3,21408000],["2022-12-06",10248.57,10692.78,9836.09,9836.09,22518900],["2022-12-07",9804.36,10089.93,9582.26,9740.9,13262800],["2022-12-08",9994.74,10407.22,9899.55,10153.39,15485000],["2022-12-09",10185.11,10248.57,9867.82,10153.39,10369600],["2022-12-12",10026.47,10851.43,9899.55,9899.55,23159500],["2022-12-13",9994.74,10121.66,9645.72,10089.93,11299300],["2022-12-14",10470.68,10470.68,9931.28,9931.28,30245400],["2022-12-15",9899.55,10058.2,9740.9,10026.47,31921800],["2022-12-16",9899.55,10565.87,9804.36,10375.49,52551900],["2022-12-19",10343.76,10502.41,9772.63,9772.63,18234000],["2022-12-20",9740.9,9836.09,9106.32,9106.32,26837200],["2022-12-21",9201.51,9201.51,8471.73,8471.73,22759700],["2022-12-22",8566.92,8662.11,7995.79,8598.65,18784100],["2022-12-23",8598.65,8979.4,8471.73,8789.02,24095400],["2022-12-26",8852.48,8852.48,8186.17,8186.17,11673400],["2022-12-27",7932.33,8344.81,7615.04,8313.08,29264000],["2022-12-28",8313.08,8503.46,8090.98,8344.81,13107000],["2022-12-29",8249.63,8440.0,8059.25,8059.25,8825200],["2022-12-30",8122.71,8154.44,7868.87,7868.87,8903300],["2023-01-03",7900.6,8408.27,7900.6,8408.27,12429500],["2023-01-04",8535.19,8693.84,8344.81,8344.81,17036500],["2023-01-05",8408.27,8662.11,8344.81,8598.65,18318900],["2023-01-06",8566.92,8693.84,8186.17,8313.08,15949100],["2023-01-09",8376.54,8471.73,8186.17,8186.17,8591000],["2023-01-10",8186.17,8376.54,7932.33,8344.81,11801000],["2023-01-11",8376.54,8630.38,8344.81,8344.81,11509600],["2023-01-12",8376.54,8440.0,8281.36,8440.0,7642600],["2023-01-13",8503.46,8884.21,8471.73,8693.84,26905600],["2023-01-16",8757.29,8757.29,8535.19,8630.38,9739000],["2023-01-17",8693.84,8884.21,8598.65,8884.21,14648600],["2023-01-18",9011.13,9169.78,8820.75,9106.32,14447300],["2023-01-19",9042.86,9169.78,8947.67,9138.05,12364200],["2023-01-27",9328.42,9518.8,9138.05,9328.42,11850600],["2023-01-30",9264.96,9455.34,9042.86,9042.86,19219000],["2023-01-31",9011.13,9296.69,8947.67,9296.69,13749700],["2023-02-01",9360.15,9423.61,8662.11,8725.57,20149400],["2023-02-02",8725.57,8852.48,8503.46,8598.65,12819000],["2023-02-03",8662.11,8820.75,8503.46,8630.38,7048200],["2023-02-06",8630.38,8789.02,8535.19,8757.29,7030700],["2023-02-07",8757.29,9011.13,8630.38,8630.38,14959500],["2023-02-08",8693.84,8852.48,8535.19,8662.11,6792400],["2023-02-09",8662.11,8852.48,8630.38,8662.11,5042500],["2023-02-10",8662.11,8852.48,8566.92,8662.11,10139900],["2023-02-13",8598.65,8630.38,8059.25,8122.71,17079600],["2023-02-14",8122.71,8186.17,7868.87,7932.33,9090700],["2023-02-15",7964.06,8186.17,7932.33,8122.71,6326400],["2023-02-16",8186.17,8313.08,8122.71,8281.36,5633600],["2023-02-17",8249.63,8344.81,8122.71,8186.17,5954100],["2023-02-20",8186.17,8598.65,8186.17,8598.65,11553200],["2023-02-21",8693.84,8725.57,8408.27,8408.27,11606300],["2023-02-22",7995.79,8217.9,7932.33,7932.33,21446300],["2023-02-23",7932.33,7995.79,7424.66,7932.33,16100200],["2023-02-24",7932.33,7932.33,7615.04,7615.04,6723800],["2023-02-27",7488.12,7678.5,7297.75,7297.75,8102100],["2023-02-28",7424.66,7551.58,7297.75,7297.75,4182600],["2023-03-01",7297.75,7456.39,7139.1,7456.39,6500600],["2023-03-02",7488.12,7583.31,7424.66,7456.39,3044500],["2023-03-03",7488.12,7551.58,7297.75,7297.75,3684100],["2023-03-06",7488.12,7615.04,7329.48,7361.2,7895400],["2023-03-07",7424.66,7456.39,7329.48,7424.66,3410500],["2023-03-08",7424.66,7551.58,7329.48,7551.58,5488300],["2023-03-09",7646.77,8027.52,7615.04,7932.33,13513494],["2023-03-10",7837.14,7995.79,7805.42,7868.87,7349200],["2023-03-13",7710.23,7868.87,7678.5,7805.42,6685100],["2023-03-14",7805.42,7837.14,7519.85,7551.58,9523700],["2023-03-15",7805.42,7932.33,7646.77,7900.6,8660600],["2023-03-16",7805.42,7837.14,7615.04,7678.5,8584800],["2023-03-17",7868.87,7868.87,7646.77,7837.14,8172600],["2023-03-20",7805.42,7805.42,7519.85,7519.85,5628800],["2023-03-21",7615.04,7741.96,7519.85,7710.23,4073100],["2023-03-22",7773.69,7805.42,7615.04,7615.04,4792600],["2023-03-23",7551.58,7710.23,7551.58,7710.23,5266100],["2023-03-24",7773.69,7868.87,7710.23,7805.42,6707600],["2023-03-27",7837.14,7964.06,7805.42,7964.06,8955500],["2023-03-28",8027.52,8090.98,7932.33,7932.33,9017200],["2023-03-29",7964.06,7995.79,7837.14,7932.33,6166500],["2023-03-30",7995.79,8027.52,7837.14,7837.14,9110700],["2023-03-31",7837.14,7868.87,7741.96,7868.87,7849700],["2023-04-03",7995.79,8408.27,7964.06,8344.81,19251300],["2023-04-04",8376.54,8376.54,8217.9,8344.81,8771200],["2023-04-05",8313.08,8630.38,8313.08,8503.46,13124000],["2023-04-06",8566.92,8693.84,8249.63,8249.63,14549500],["2023-04-07",8249.63,8376.54,8122.71,8313.08,9948800],["2023-04-10",8408.27,8598.65,8249.63,8313.08,11375900],["2023-04-11",8281.36,8440.0,8186.17,8440.0,9322200],["2023-04-12",8503.46,8725.57,8440.0,8535.19,19961800],["2023-04-13",8566.92,8662.11,8376.54,8408.27,8990400],["2023-04-14",8408.27,8503.46,8027.52,8027.52,13576100],["2023-04-17",8090.98,8186.17,8027.52,8122.71,4483300],["2023-04-18",8186.17,8281.36,8090.98,8281.36,5323000],["2023-04-19",8344.81,8344.81,8090.98,8122.71,5833600],["2023-04-20",8090.98,8217.9,8059.25,8154.44,3095900],["2023-04-21",8122.71,8217.9,7995.79,8059.25,4989600],["2023-04-24",7995.79,8122.71,7964.06,7995.79,4349100],["2023-04-25",8059.25,8186.17,7964.06,7995.79,5079500],["2023-04-26",7995.79,8122.71,7995.79,8122.71,6747617],["2023-04-27",8122.71,8440.0,8122.71,8344.81,11265400],["2023-04-28",8376.54,8503.46,8344.81,8344.81,5728200],["2023-05-04",8344.81,8566.92,8249.63,8503.46,12957300],["2023-05-05",8503.46,8947.67,8471.73,8757.29,21708500],["2023-05-08",8884.21,8915.94,8693.84,8820.75,10613900],["2023-05-09",8884.21,8884.21,8693.84,8820.75,8552600],["2023-05-10",8820.75,9074.59,8820.75,8884.21,12573800],["2023-05-11",8947.67,9328.42,8789.02,9169.78,23217100],["2023-05-12",9169.78,9264.96,9074.59,9264.96,10391500],["2023-05-15",9296.69,9296.69,8884.21,8884.21,26015800],["2023-05-16",9011.13,9074.59,8884.21,8979.4,13812800],["2023-05-17",9011.13,9106.32,8789.02,8820.75,14188800],["2023-05-18",8884.21,8915.94,8757.29,8852.48,22781100],["2023-05-19",8852.48,9011.13,8820.75,8979.4,19727200],["2023-05-22",9042.86,9201.51,9011.13,9201.51,22491500],["2023-05-23",9264.96,9296.69,8979.4,9074.59,12783000],["2023-05-24",9138.05,9169.78,8979.4,8979.4,6828300],["2023-05-25",8979.4,9201.51,8884.21,9106.32,8757600],["2023-05-26",9138.05,9645.72,9042.86,9518.8,31379500],["2023-05-29",9645.72,9931.28,9582.26,9804.36,20865000],["2023-05-30",9867.82,9994.74,9645.72,9899.55,20497300],["2023-05-31",9963.01,9963.01,9772.63,9804.36,13889400],["2023-06-01",9772.63,10470.68,9772.63,10470.68,38518000],["2023-06-02",10724.51,10914.89,10565.87,10851.43,24079800],["2023-06-05",10914.89,11041.81,10756.24,11041.81,22191300],["2023-06-06",10946.62,11517.75,10787.97,11422.56,18128400],["2023-06-07",11486.02,12057.15,11327.37,12057.15,24869600],["2023-06-08",12152.33,12755.19,11359.1,11359.1,45727500],["2023-06-09",11676.39,12120.6,11486.02,12120.6,36814100],["2023-06-12",12469.63,12501.36,11930.23,12374.44,24011500],["2023-06-13",12406.17,12437.9,11930.23,12025.42,20111500],["2023-06-14",12184.06,12215.79,11866.77,11866.77,20983500],["2023-06-15",11739.85,12057.15,11739.85,12057.15,12033800],["2023-06-16",12247.52,12374.44,11930.23,12120.6,20971800],["2023-06-19",12184.06,12184.06,11739.85,11771.58,12382000],["2023-06-20",11771.58,12184.06,11771.58,12184.06,13343000],["2023-06-21",12247.52,13009.03,12215.79,12882.11,40861600],["2023-06-22",13167.67,13167.67,12786.92,13072.48,18569500],["2023-06-23",13199.4,13389.78,12786.92,13072.48,23964400],["2023-06-26",13040.75,13040.75,12184.06,12977.3,51566500],["2023-06-27",13104.21,13104.21,12564.81,12628.27,24522300],["2023-06-28",12564.81,12755.19,12215.79,12374.44,18203900],["2023-06-29",12437.9,12437.9,11803.31,11803.31,15722600],["2023-06-30",11835.04,12279.25,11739.85,12279.25,14431800],["2023-07-03",12437.9,12437.9,12215.79,12279.25,6568800],["2023-07-04",12342.71,12501.36,12215.79,12501.36,13098500],["2023-07-05",12564.81,12628.27,12120.6,12120.6,20823900],["2023-07-06",12120.6,12215.79,11581.21,11993.69,23396000],["2023-07-07",11739.85,11835.04,11359.1,11708.12,25281200],["2023-07-10",11739.85,12310.98,11739.85,12310.98,18094400],["2023-07-11",12437.9,12437.9,12152.33,12152.33,15848900],["2023-07-12",12215.79,12342.71,12025.42,12247.52,16251100],["2023-07-13",12342.71,12850.38,12247.52,12818.65,38088100],["2023-07-14",12977.3,13072.48,12596.54,12945.57,24352800],["2023-07-17",13040.75,13294.59,12818.65,13009.03,16349700],["2023-07-18",13009.03,13104.21,12691.73,13040.75,13563200],["2023-07-19",13167.67,13326.32,12945.57,12945.57,20905500],["2023-07-20",12913.84,13231.13,12723.46,13167.67,13405200],["2023-07-21",13358.05,13770.53,13326.32,13548.42,19619200],["2023-07-24",13675.34,14087.82,13580.15,13960.91,24191300],["2023-07-25",14151.28,14183.01,13707.07,13960.91,12962100],["2023-07-26",13960.91,14468.57,13802.26,14405.12,29555800],["2023-07-27",14785.87,14785.87,14183.01,14500.3,22660300],["2023-07-28",14500.3,14500.3,14151.28,14309.93,16206900],["2023-07-31",14532.03,14532.03,14183.01,14309.93,11561400],["2023-08-01",14341.66,14785.87,14024.36,14341.66,36226700],["2023-08-02",14500.3,14690.68,14341.66,14563.76,16769400],["2023-08-03",14563.76,14976.24,14468.57,14912.78,18785900],["2023-08-04",15198.35,15198.35,14722.41,14976.24,21852600],["2023-08-07",15103.16,15103.16,14785.87,14849.33,11784000],["2023-08-08",14912.78,15007.97,14532.03,14595.49,17147800],["2023-08-09",14500.3,14690.68,14309.93,14436.84,16981500],["2023-08-10",14405.12,14468.57,13865.72,13992.63,25474100],["2023-08-11",13992.63,14214.74,13897.45,14214.74,19510900],["2023-08-14",14278.2,14532.03,14278.2,14341.66,14612700],["2023-08-15",14436.84,14690.68,14405.12,14595.49,12975300],["2023-08-16",14595.49,14658.95,14500.3,14532.03,9882000],["2023-08-17",14595.49,15388.72,14532.03,15007.97,42017100],["2023-08-18",14912.78,14912.78,13960.91,13960.91,28369500],["2023-08-21",13770.53,13897.45,13199.4,13326.32,19789200],["2023-08-22",13516.69,13580.15,12469.63,13580.15,15971900],["2023-08-23",13738.8,13929.18,13453.24,13611.88,15943800],["2023-08-24",13675.34,13960.91,13358.05,13929.18,18395700],["2023-08-25",13929.18,14151.28,13833.99,13897.45,13787000],["2023-08-28",14151.28,14627.22,13929.18,14563.76,28218700],["2023-08-29",14722.41,14976.24,14436.84,14595.49,20956000],["2023-08-30",14754.14,14849.33,14309.93,14849.33,18601000],["2023-08-31",14976.24,15674.29,14912.78,15674.29,36637200],["2023-09-05",15864.66,15928.12,15515.64,15706.02,26492200],["2023-09-06",15769.48,15864.66,15420.45,15864.66,29398100],["2023-09-07",15928.12,15991.58,15515.64,15610.83,27187800],["2023-09-08",15610.83,16308.88,15547.37,16308.88,38549300],["2023-09-11",16372.33,16372.33,15420.45,15420.45,30030100],["2023-09-12",15579.1,16023.31,15166.62,16023.31,21675400],["2023-09-13",16213.69,16689.63,15864.66,16435.79,39010300],["2023-09-14",16435.79,16435.79,15547.37,15642.56,31980600],["2023-09-15",15769.48,15832.94,15198.35,15579.1,21911200],["2023-09-18",15483.91,15547.37,14849.33,14944.51,29912400],["2023-09-19",15071.43,15357.0,14500.3,15357.0,28427800],["2023-09-20",15452.18,15674.29,15261.81,15547.37,19604300],["2023-09-21",15642.56,15642.56,14976.24,15071.43,26253600],["2023-09-22",14658.95,14722.41,14024.36,14024.36,41226800],["2023-09-25",13865.72,14151.28,13072.48,13072.48,27106600],["2023-09-26",12818.65,13358.05,12184.06,12184.06,29593500],["2023-09-27",12247.52,13009.03,11708.12,13009.03,29198900],["2023-09-28",12977.3,13294.59,12628.27,13294.59,20430300],["2023-09-29",13358.05,13453.24,12945.57,13199.4,18424700],["2023-10-02",13135.94,13421.51,12945.57,13072.48,11083400],["2023-10-03",12723.46,12850.38,12184.06,12184.06,25092200],["2023-10-04",11739.85,12818.65,11612.93,12501.36,20220900],["2023-10-05",12691.73,12913.84,12437.9,12564.81,14807500],["2023-10-06",12564.81,12977.3,12406.17,12913.84,11074300],["2023-10-09",12882.11,13104.21,12723.46,12977.3,12226300],["2023-10-10",13135.94,13421.51,13040.75,13135.94,17644400],["2023-10-11",13167.67,13707.07,13072.48,13675.34,17773700],["2023-10-12",13802.26,13897.45,13453.24,13580.15,14339400],["2023-10-13",13326.32,13738.8,13231.13,13643.61,14823000],["2023-10-16",13707.07,14214.74,13611.88,13770.53,20934200],["2023-10-17",13960.91,14056.09,12818.65,12818.65,15225400],["2023-10-18",13009.03,13294.59,12374.44,13009.03,23695700],["2023-10-19",12882.11,13104.21,12374.44,12628.27,15724700],["2023-10-20",12564.81,13294.59,12437.9,13294.59,11948000],["2023-10-23",13231.13,13453.24,12913.84,13104.21,13234400],["2023-10-24",13262.86,13611.88,12882.11,13611.88,14702100],["2023-10-25",13707.07,13802.26,13231.13,13231.13,11448000],["2023-10-26",12882.11,12977.3,12310.98,12310.98,31579300],["2023-10-27",12533.09,12723.46,11866.77,12628.27,8929800],["2023-10-30",12374.44,12596.54,11771.58,11771.58,9728000],["2023-10-31",11930.23,12025.42,10978.35,10978.35,21108000],["2023-11-01",11041.81,11549.48,10692.78,11454.29,11135200],["2023-11-02",11708.12,12247.52,11612.93,12247.52,14553300],["2023-11-03",12469.63,12501.36,11961.96,12057.15,16338700],["2023-11-06",12279.25,12628.27,12025.42,12596.54,15599000],["2023-11-07",12437.9,12596.54,12310.98,12406.17,10530834],["2023-11-08",12310.98,13262.86,12310.98,13262.86,27406400],["2023-11-09",13453.24,14024.36,13389.78,13580.15,30257000],["2023-11-10",13453.24,14278.2,13421.51,13865.72,36903700],["2023-11-13",14151.28,14278.2,13675.34,13960.91,20933800],["2023-11-14",14183.01,14373.39,13929.18,14056.09,21884200],["2023-11-15",14468.57,14500.3,14024.36,14087.82,18792600],["2023-11-16",14024.36,14214.74,13865.72,14214.74,12676300],["2023-11-17",14309.93,14468.57,13707.07,13707.07,24553900],["2023-11-20",13199.4,13960.91,13199.4,13897.45,21362700],["2023-11-21",14087.82,14151.28,13897.45,14151.28,11893400],["2023-11-22",14214.74,14722.41,14151.28,14690.68,43215800],["2023-11-23",14722.41,14785.87,13675.34,13675.34,27252600],["2023-11-24",13833.99,13960.91,13262.86,13833.99,24643000],["2023-11-27",13897.45,13897.45,13453.24,13453.24,9830800],["2023-11-28",13389.78,13770.53,13104.21,13643.61,16132100],["2023-11-29",13707.07,13897.45,13675.34,13897.45,12976400],["2023-11-30",13897.45,14151.28,13643.61,13643.61,14997300],["2023-12-01",13802.26,13865.72,13548.42,13833.99,10002900],["2023-12-04",14151.28,14785.87,14024.36,14785.87,40461200],["2023-12-05",14849.33,15166.62,14785.87,14944.51,28094000],["2023-12-06",15007.97,15230.08,14881.06,15198.35,19894000],["2023-12-07",15198.35,15230.08,14341.66,14849.33,42267200],["2023-12-08",14912.78,15103.16,14595.49,14817.6,21072500],["2023-12-11",14817.6,14912.78,14468.57,14627.22,13844700],["2023-12-12",14754.14,14912.78,14658.95,14690.68,9771100],["2023-12-13",14785.87,14912.78,14405.12,14405.12,18878000],["2023-12-14",14595.49,14595.49,14183.01,14183.01,16930300],["2023-12-15",14214.74,14405.12,14056.09,14119.55,15676800],["2023-12-18",14183.01,14183.01,13929.18,13929.18,12675200],["2023-12-19",13929.18,14214.74,13833.99,14214.74,11916600],["2023-12-20",14214.74,14405.12,14214.74,14341.66,9941500],["2023-12-21",14246.47,14405.12,14183.01,14341.66,8778400],["2023-12-22",14341.66,14690.68,14341.66,14405.12,16100300],["2023-12-25",14436.84,14785.87,14405.12,14722.41,16525500],["2023-12-26",14722.41,15007.97,14658.95,14881.06,22742900],["2023-12-27",14912.78,15007.97,14817.6,14817.6,20378600],["2023-12-28",14817.6,14912.78,14754.14,14849.33,13140700],["2023-12-29",14912.78,14976.24,14785.87,14976.24,13243800],["2024-01-02",15039.7,15071.43,13929.18,14056.09,47557100],["2024-01-03",14056.09,14309.93,14024.36,14309.93,15210300],["2024-01-04",14309.93,14373.39,14119.55,14119.55,25875800],["2024-01-05",14183.01,14214.74,13865.72,14056.09,19582700],["2024-01-08",14151.28,14246.47,14087.82,14119.55,12431500],["2024-01-09",14151.28,14532.03,14119.55,14246.47,18714300],["2024-01-10",14214.74,14309.93,13897.45,14056.09,15559600],["2024-01-11",14087.82,14183.01,13897.45,14024.36,14964300],["2024-01-12",13707.07,13897.45,13484.97,13516.69,26902100],["2024-01-15",13675.34,13738.8,13326.32,13326.32,9919100],["2024-01-16",13326.32,13675.34,13262.86,13643.61,8431700],["2024-01-17",13770.53,13865.72,13611.88,13675.34,9377900],["2024-01-18",13738.8,13770.53,13611.88,13707.07,6905800],["2024-01-19",13802.26,14087.82,13738.8,13802.26,13384300],["2024-01-22",13833.99,13897.45,13548.42,13833.99,7860800],["2024-01-23",13865.72,13929.18,13675.34,13675.34,6224700],["2024-01-24",13643.61,13770.53,13580.15,13611.88,7002500],["2024-01-25",13643.61,13833.99,13580.15,13643.61,5595600],["2024-01-26",13611.88,13802.26,13611.88,13738.8,5437500],["2024-01-29",13770.53,14024.36,13738.8,13802.26,10746400],["2024-01-30",13802.26,13897.45,13738.8,13897.45,5279200],["2024-01-31",13897.45,14024.36,13643.61,13643.61,13300200],["2024-02-01",13580.15,13738.8,13580.15,13611.88,8497800],["2024-02-02",13611.88,13833.99,13580.15,13580.15,11151000],["2024-02-05",13643.61,13707.07,13421.51,13453.24,11307300],["2024-02-06",13484.97,13548.42,13358.05,13421.51,9841100],["2024-02-07",13453.24,13738.8,13421.51,13643.61,9320400],["2024-02-15",13802.26,14119.55,13738.8,13960.91,22460500],["2024-02-16",14024.36,14341.66,13960.91,14183.01,19076500],["2024-02-19",14183.01,14278.2,13992.63,14119.55,15972000],["2024-02-20",14183.01,14373.39,14024.36,14278.2,22526400],["2024-02-21",14373.39,14373.39,14151.28,14214.74,12998200],["2024-02-22",14214.74,14405.12,14151.28,14151.28,10864300],["2024-02-23",14278.2,14278.2,13770.53,13865.72,19974900],["2024-02-26",13738.8,13897.45,13643.61,13802.26,7905700],["2024-02-27",13802.26,14119.55,13770.53,13960.91,11929700],["2024-02-28",14056.09,14658.95,13960.91,14309.93,33282000],["2024-02-29",14405.12,14500.3,14056.09,14151.28,17562200],["2024-03-01",14214.74,14722.41,14119.55,14722.41,36734900],["2024-03-04",14976.24,14976.24,14658.95,14690.68,24721800],["2024-03-05",14722.41,14912.78,14627.22,14912.78,18772500],["2024-03-06",15103.16,15166.62,14309.93,14468.57,37090000],["2024-03-07",14468.57,14690.68,14278.2,14627.22,21919900],["2024-03-08",14722.41,14754.14,14341.66,14341.66,19344500],["2024-03-11",14341.66,14341.66,13833.99,14024.36,16384100],["2024-03-12",14024.36,14183.01,13897.45,13960.91,10938900],["2024-03-13",14024.36,14500.3,13960.91,14500.3,19244200],["2024-03-14",14563.76,14817.6,14436.84,14532.03,25208500],["2024-03-15",14468.57,14817.6,14405.12,14627.22,23257300],["2024-03-18",14754.14,14881.06,13992.63,14373.39,28948500],["2024-03-19",14468.57,14532.03,14278.2,14309.93,9766100],["2024-03-20",14405.12,14785.87,14278.2,14785.87,22007000],["2024-03-21",15039.7,15134.89,14785.87,14881.06,23945500],["2024-03-22",15007.97,15896.39,15007.97,15832.94,74702800],["2024-03-25",15959.85,16086.77,15452.18,15547.37,35731300],["2024-03-26",15452.18,16245.42,15452.18,15928.12,29616200],["2024-03-27",16055.04,16055.04,15642.56,15896.39,20732300],["2024-03-28",16055.04,16086.77,15674.29,15737.75,17130200],["2024-03-29",15769.48,16055.04,15642.56,15801.21,21804300],["2024-04-01",15801.21,16086.77,15706.02,15991.58,18940800],["2024-04-02",15928.12,16499.25,15769.48,16181.96,28645900],["2024-04-03",16181.96,16245.42,15579.1,15579.1,29258300],["2024-04-04",15579.1,15674.29,15166.62,15357.0,27005100],["2024-04-05",15103.16,15325.27,14881.06,14881.06,26299500],["2024-04-08",14881.06,14976.24,14785.87,14881.06,19126900],["2024-04-09",14849.33,15166.62,14785.87,15166.62,12365600],["2024-04-10",15166.62,15166.62,14785.87,14785.87,12418000],["2024-04-11",14500.3,14785.87,14500.3,14658.95,16750900],["2024-04-12",14785.87,14849.33,14658.95,14754.14,11962600],["2024-04-15",14627.22,14912.78,13738.8,13738.8,26755500],["2024-04-16",13516.69,13707.07,12818.65,13231.13,30779900],["2024-04-17",13358.05,13421.51,12691.73,12691.73,15112200],["2024-04-19",12406.17,12945.57,12120.6,12501.36,20922400],["2024-04-22",12913.84,12913.84,12564.81,12755.19,9789100],["2024-04-23",12786.92,12818.65,12342.71,12342.71,10049300],["2024-04-24",12564.81,13009.03,12437.9,12882.11,11214000],["2024-04-25",12818.65,13199.4,12723.46,13199.4,12291500],["2024-04-26",12945.57,13199.4,12913.84,12945.57,10443300],["2024-05-02",12945.57,13358.05,12850.38,13294.59,10425200],["2024-05-03",13326.32,13358.05,13072.48,13104.21,9256600],["2024-05-06",13231.13,13580.15,13199.4,13516.69,8681000],["2024-05-07",13580.15,14056.09,13548.42,13897.45,18833700],["2024-05-08",13770.53,13929.18,13643.61,13865.72,10553500],["2024-05-09",13897.45,13960.91,13707.07,13738.8,8455900],["2024-05-10",13770.53,13802.26,13548.42,13770.53,8245600],["2024-05-13",13802.26,14309.93,13802.26,14024.36,16936200],["2024-05-14",14087.82,14278.2,14024.36,14024.36,11074100],["2024-05-15",14183.01,14436.84,14087.82,14246.47,15730500],["2024-05-16",14405.12,14436.84,14214.74,14278.2,13542900],["2024-05-17",14278.2,14532.03,14246.47,14532.03,11181600],["2024-05-20",14785.87,15071.43,14627.22,14785.87,18859400],["2024-05-21",14722.41,14881.06,14468.57,14785.87,13330000],["2024-05-22",14881.06,14912.78,14341.66,14405.12,15837600],["2024-05-23",14405.12,15166.62,14309.93,15039.7,22776600],["2024-05-24",14881.06,15071.43,14405.12,14595.49,20256500],["2024-05-27",14595.49,15325.27,14532.03,15198.35,16385500],["2024-05-28",15388.72,15388.72,15071.43,15230.08,18403000],["2024-05-29",15261.81,15483.91,14849.33,14976.24,18554500],["2024-05-30",14785.87,14976.24,14563.76,14976.24,13050000],["2024-05-31",15007.97,15039.7,14785.87,14785.87,8688600],["2024-06-03",14912.78,15198.35,14849.33,15103.16,10353200],["2024-06-04",15166.62,15515.64,15039.7,15134.89,14983000],["2024-06-05",15198.35,15357.0,14976.24,14976.24,11124800],["2024-06-06",15007.97,15230.08,14849.33,14976.24,12199700],["2024-06-07",15007.97,15452.18,14976.24,15166.62,15663300],["2024-06-10",15166.62,15261.81,15039.7,15166.62,8236600],["2024-06-11",15261.81,15261.81,14627.22,14754.14,19083600],["2024-06-12",14785.87,14976.24,14658.95,14944.51,10241100],["2024-06-13",15039.7,15230.08,14944.51,15039.7,10868700],["2024-06-14",15071.43,15737.75,15007.97,15039.7,35974600],["2024-06-17",15134.89,15293.54,15007.97,15103.16,10915900],["2024-06-18",15198.35,15547.37,15071.43,15166.62,21392800],["2024-06-19",15325.27,15547.37,15007.97,15134.89,24251100],["2024-06-20",15198.35,15230.08,14785.87,14785.87,17413100],["2024-06-21",14849.33,15039.7,14722.41,14722.41,11120100],["2024-06-24",14817.6,14849.33,13960.91,13960.91,23545000],["2024-06-25",14024.36,14309.93,13960.91,14214.74,7983100],["2024-06-26",14214.74,14309.93,14024.36,14119.55,12286200],["2024-06-27",14119.55,14214.74,14056.09,14183.01,5962400],["2024-06-28",14246.47,14246.47,13707.07,14024.36,14346300],["2024-07-01",13865.72,14119.55,13865.72,14119.55,6135300],["2024-07-02",14119.55,14278.2,14087.82,14278.2,7041300],["2024-07-03",14278.2,14405.12,14214.74,14309.93,5460700],["2024-07-04",14373.39,14658.95,14341.66,14405.12,6468000],["2024-07-05",14468.57,14595.49,14341.66,14468.57,6143500],["2024-07-08",14500.3,14658.95,14436.84,14468.57,9127500],["2024-07-09",14563.76,15039.7,14532.03,15039.7,19192400],["2024-07-10",15039.7,15103.16,14817.6,14817.6,6633200],["2024-07-11",15007.97,15007.97,14722.41,14722.41,6542400],["2024-07-12",14785.87,14817.6,14532.03,14595.49,7332300],["2024-07-15",14722.41,14912.78,14500.3,14912.78,8934800],["2024-07-16",15103.16,15293.54,14595.49,14595.49,21585800],["2024-07-17",14785.87,14785.87,13580.15,14024.36,13220100],["2024-07-18",14214.74,14405.12,13897.45,14405.12,10647200],["2024-07-19",14405.12,14468.57,13992.63,14024.36,9856900],["2024-07-22",13960.91,14246.47,13929.18,14024.36,9535400],["2024-07-23",14151.28,14183.01,13865.72,13865.72,8915400],["2024-07-24",13738.8,14278.2,13707.07,14278.2,10238600],["2024-07-25",14341.66,14341.66,14024.36,14214.74,5306400],["2024-07-26",14341.66,14341.66,14151.28,14341.66,5089200],["2024-07-29",14405.12,14436.84,14309.93,14309.93,7046900],["2024-07-30",14563.76,14627.22,14278.2,14436.84,14353100],["2024-07-31",14532.03,14627.22,14309.93,14436.84,11478800],["2024-08-01",14532.03,14532.03,13643.61,13643.61,14355700],["2024-08-02",13453.24,13707.07,13262.86,13643.61,8968600],["2024-08-05",13580.15,13929.18,12882.11,12882.11,13168800],["2024-08-06",13135.94,13294.59,12913.84,13231.13,4807400],["2024-08-07",13326.32,13453.24,13231.13,13358.05,5020300],["2024-08-08",13326.32,13421.51,13009.03,13199.4,7171900],["2024-08-09",13294.59,13611.88,13231.13,13611.88,5646200],["2024-08-12",13929.18,13992.63,13580.15,13643.61,12012000],["2024-08-13",13707.07,13707.07,13294.59,13453.24,7158200],["2024-08-14",13580.15,13611.88,13262.86,13262.86,4612300],["2024-08-15",13262.86,13326.32,13072.48,13135.94,3258400],["2024-08-16",13294.59,13643.61,13167.67,13643.61,11152700],["2024-08-19",13738.8,13802.26,13611.88,13643.61,6682400],["2024-08-20",13738.8,13865.72,13611.88,13865.72,7541400],["2024-08-21",13960.91,13960.91,13643.61,13865.72,5776800],["2024-08-22",13897.45,13897.45,13707.07,13770.53,6031300],["2024-08-23",13770.53,13770.53,13611.88,13707.07,5486800],["2024-08-26",13833.99,14024.36,13707.07,13707.07,8126900],["2024-08-27",13707.07,13833.99,13643.61,13707.07,5012900],["2024-08-28",13770.53,13770.53,13548.42,13643.61,5533400],["2024-08-29",13675.34,13707.07,13453.24,13453.24,4323800],["2024-08-30",13516.69,13611.88,13421.51,13421.51,4583900],["2024-09-04",13326.32,13548.42,13262.86,13453.24,4526600],["2024-09-05",13548.42,13611.88,13294.59,13421.51,4624700],["2024-09-06",13389.78,13453.24,13262.86,13421.51,3639000],["2024-09-09",13389.78,13516.69,13262.86,13326.32,2789900],["2024-09-10",13453.24,13453.24,13135.94,13199.4,4907300],["2024-09-11",13199.4,13262.86,13040.75,13167.67,4259300],["2024-09-12",13262.86,13358.05,13135.94,13199.4,2152700],["2024-09-13",13135.94,13231.13,13072.48,13072.48,3348700],["2024-09-16",13072.48,13167.67,12882.11,12882.11,4071600],["2024-09-17",12882.11,13199.4,12882.11,13199.4,4822900],["2024-09-18",13199.4,13262.86,13135.94,13167.67,3084000],["2024-09-19",13167.67,13262.86,13135.94,13167.67,2581000],["2024-09-20",13294.59,13389.78,13231.13,13294.59,7352100],["2024-09-23",13326.32,13326.32,13167.67,13167.67,3134800],["2024-09-24",13199.4,13453.24,13199.4,13389.78,5763900],["2024-09-25",13548.42,13643.61,13484.97,13548.42,7192400],["2024-09-26",13548.42,13643.61,13421.51,13516.69,4971900],["2024-09-27",13611.88,13643.61,13484.97,13580.15,6399900],["2024-09-30",13580.15,13802.26,13548.42,13802.26,8280000],["2024-10-01",13802.26,13960.91,13738.8,13802.26,10135200],["2024-10-02",13738.8,13802.26,13611.88,13611.88,6107000],["2024-10-03",13611.88,13675.34,13421.51,13453.24,7367500],["2024-10-04",13453.24,13516.69,13389.78,13453.24,2614400],["2024-10-07",13484.97,13516.69,13167.67,13262.86,7703300],["2024-10-08",13199.4,13358.05,13167.67,13199.4,4253300],["2024-10-09",13262.86,13326.32,13199.4,13294.59,3032700],["2024-10-10",13421.51,13453.24,13326.32,13421.51,4491800],["2024-10-11",13421.51,13453.24,13326.32,13326.32,4139000],["2024-10-14",13453.24,13484.97,13040.75,13072.48,9190200],["2024-10-15",13104.21,13199.4,12945.57,12945.57,5620800],["2024-10-16",12945.57,13135.94,12882.11,12882.11,5726600],["2024-10-17",12913.84,13072.48,12723.46,12945.57,12388500],["2024-10-18",13009.03,13135.94,12945.57,13009.03,6293400],["2024-10-21",13009.03,13389.78,12945.57,13231.13,13200400],["2024-10-22",13262.86,13358.05,13072.48,13167.67,7035600],["2024-10-23",13167.67,13199.4,13072.48,13072.48,4803300],["2024-10-24",13040.75,13231.13,13009.03,13009.03,5232500],["2024-10-25",13040.75,13104.21,12945.57,12977.3,2896800],["2024-10-28",13009.03,13231.13,12945.57,13072.48,3729100],["2024-10-29",13104.21,13262.86,13072.48,13199.4,4530700],["2024-10-30",13199.4,13199.4,12977.3,13009.03,3422500],["2024-10-31",13009.03,13040.75,12882.11,12945.57,3663300],["2024-11-01",12913.84,12977.3,12818.65,12818.65,4702200],["2024-11-04",12786.92,12850.38,12501.36,12564.81,6462600],["2024-11-05",12628.27,12660.0,12469.63,12501.36,4014200],["2024-11-06",12596.54,12882.11,12469.63,12818.65,4232400],["2024-11-07",12913.84,12913.84,12723.46,12755.19,3046800],["2024-11-08",12723.46,12786.92,12596.54,12596.54,3117900],["2024-11-11",12564.81,12596.54,12310.98,12501.36,8612200],["2024-11-12",12501.36,12596.54,12342.71,12342.71,6910200],["2024-11-13",12310.98,12342.71,11961.96,12057.15,10115300],["2024-11-14",11993.69,12057.15,11517.75,11549.48,12476800],["2024-11-15",11486.02,11835.04,11454.29,11676.39,9080800],["2024-11-18",11581.21,11676.39,11327.37,11454.29,6992300],["2024-11-19",11454.29,11517.75,10851.43,10914.89,13341200],["2024-11-20",10883.16,11168.72,10851.43,11073.54,7411300],["2024-11-21",11073.54,11517.75,11010.08,11486.02,10645800],["2024-11-22",11486.02,11517.75,11295.64,11454.29,9517500],["2024-11-25",11454.29,11930.23,11422.56,11866.77,9642800],["2024-11-26",11930.23,11961.96,11803.31,11835.04,6724800],["2024-11-27",11739.85,11898.5,11708.12,11835.04,4207300],["2024-11-28",11930.23,12057.15,11803.31,11961.96,5817200],["2024-11-29",11961.96,12025.42,11898.5,11930.23,3840600],["2024-12-02",11930.23,12057.15,11898.5,11898.5,4057700],["2024-12-03",11961.96,12057.15,11835.04,11866.77,3188400],["2024-12-04",11930.23,11961.96,11803.31,11835.04,4212400],["2024-12-05",11866.77,12247.52,11739.85,12247.52,6005300],["2024-12-06",12279.25,12374.44,12088.87,12088.87,5880700],["2024-12-09",12120.6,12184.06,11993.69,12088.87,4337300],["2024-12-10",12057.15,12152.33,11993.69,12025.42,2938200],["2024-12-11",11961.96,12088.87,11739.85,11803.31,3702300],["2024-12-12",11866.77,11961.96,11803.31,11835.04,2838800],["2024-12-13",11866.77,11898.5,11739.85,11739.85,1940600],["2024-12-16",11739.85,12184.06,11739.85,12057.15,5181400],["2024-12-17",11961.96,12279.25,11961.96,12152.33,4490400],["2024-12-18",12152.33,12310.98,12152.33,12310.98,4497100],["2024-12-19",12184.06,12215.79,11993.69,12184.06,5278200],["2024-12-20",12152.33,12374.44,12120.6,12342.71,4016200],["2024-12-23",12374.44,12374.44,12215.79,12215.79,2811400],["2024-12-24",12120.6,12342.71,12088.87,12247.52,3587500],["2024-12-25",12247.52,12437.9,12247.52,12279.25,4787100],["2024-12-26",12310.98,12374.44,12215.79,12279.25,3483300],["2024-12-27",12342.71,12342.71,12215.79,12279.25,4781900],["2024-12-30",12215.79,12310.98,11993.69,12152.33,2058500],["2024-12-31",12120.6,12152.33,11993.69,12120.6,7078500],["2025-01-02",12120.6,12120.6,11993.69,12057.15,1700000],["2025-01-03",12025.42,12057.15,11676.39,11676.39,3803300],["2025-01-06",11739.85,11739.85,11327.37,11422.56,5859400],["2025-01-07",11422.56,11581.21,11390.83,11517.75,4144700],["2025-01-08",11454.29,11612.93,11454.29,11549.48,1462500],["2025-01-09",11517.75,11835.04,11517.75,11771.58,3258600],["2025-01-10",11739.85,11961.96,11676.39,11803.31,4334000],["2025-01-13",11676.39,11835.04,11644.66,11803.31,1616000],["2025-01-14",11739.85,11961.96,11739.85,11803.31,2219300],["2025-01-15",11835.04,12025.42,11803.31,12025.42,2502100],["2025-01-16",12120.6,12184.06,11993.69,12120.6,2173000],["2025-01-17",12057.15,12184.06,12025.42,12120.6,4232050],["2025-01-20",12152.33,12184.06,12025.42,12025.42,4037103],["2025-01-21",12025.42,12152.33,12025.42,12025.42,4598567],["2025-01-22",12025.42,12088.87,11866.77,11866.77,1365300],["2025-01-23",11835.04,12120.6,11803.31,11993.69,2862900],["2025-01-24",11993.69,12818.65,11961.96,12818.65,20517100],["2025-02-03",13009.03,13453.24,12882.11,13326.32,13359900],["2025-02-04",13326.32,13548.42,13262.86,13453.24,9367100],["2025-02-05",13548.42,13707.07,13358.05,13580.15,10614000],["2025-02-06",13611.88,13675.34,13421.51,13611.88,7492300],["2025-02-07",13611.88,13897.45,13548.42,13643.61,8302600],["2025-02-10",13611.88,13611.88,13326.32,13326.32,7001600],["2025-02-11",13389.78,13580.15,13326.32,13453.24,5439000],["2025-02-12",13453.24,13929.18,13453.24,13675.34,9583000],["2025-02-13",13802.26,14214.74,13770.53,14087.82,12708800],["2025-02-14",14151.28,14183.01,13897.45,13960.91,6374800],["2025-02-17",14024.36,14468.57,13992.63,14246.47,12267700],["2025-02-18",14246.47,14373.39,14119.55,14278.2,8275900],["2025-02-19",14309.93,14468.57,14246.47,14405.12,11952100],["2025-02-20",14405.12,14468.57,14278.2,14278.2,11033300],["2025-02-21",14183.01,14373.39,14183.01,14246.47,7969000],["2025-02-24",14246.47,14690.68,14246.47,14532.03,15968700],["2025-02-25",14595.49,14658.95,14468.57,14532.03,10625400],["2025-02-26",14563.76,14595.49,14436.84,14532.03,7352400],["2025-02-27",14532.03,14532.03,13992.63,14309.93,11936700],["2025-02-28",14309.93,14563.76,14309.93,14436.84,8467700],["2025-03-03",14532.03,15007.97,14468.57,14754.14,15940300],["2025-03-04",14754.14,14849.33,13992.63,14722.41,23266600],["2025-03-05",14722.41,15166.62,14468.57,14468.57,13539800],["2025-03-06",14595.49,14912.78,14436.84,14849.33,13178800],["2025-03-07",14849.33,14944.51,14658.95,14722.41,6678700],["2025-03-10",14754.14,14817.6,14500.3,14563.76,7112700],["2025-03-11",14341.66,14532.03,14309.93,14468.57,4786100],["2025-03-12",14500.3,14785.87,14500.3,14595.49,7240200],["2025-03-13",14658.95,14754.14,14341.66,14468.57,9329100],["2025-03-14",14436.84,14500.3,14151.28,14309.93,6396300],["2025-03-17",14373.39,14627.22,14373.39,14563.76,5198800],["2025-03-18",14690.68,14785.87,14373.39,14373.39,3692800],["2025-03-19",14341.66,14532.03,14278.2,14468.57,4086500],["2025-03-20",14563.76,15134.89,14436.84,15134.89,17827200],["2025-03-21",15134.89,15198.35,14754.14,14754.14,9409600],["2025-03-24",14817.6,14912.78,14690.68,14785.87,5727600],["2025-03-25",14817.6,15134.89,14754.14,14881.06,20507000],["2025-03-26",14912.78,15071.43,14595.49,14658.95,10543000],["2025-03-27",14754.14,14976.24,14690.68,14785.87,7308700],["2025-03-28",14785.87,14849.33,14627.22,14817.6,8950200],["2025-03-31",14658.95,14912.78,14532.03,14912.78,12576900],["2025-04-01",15103.16,15642.56,15039.7,15483.91,33420300],["2025-04-02",15864.66,16340.6,15706.02,16277.15,31837100],["2025-04-03",15483.91,15737.75,15166.62,15166.62,29251600],["2025-04-04",14119.55,14976.24,14119.55,14976.24,40658200],["2025-04-08",14341.66,14563.76,13929.18,13929.18,12627500],["2025-04-09",12977.3,13326.32,12977.3,12977.3,22681300],["2025-04-10",13865.72,13865.72,13865.72,13865.72,1255800],["2025-04-11",13960.91,14563.76,13484.97,14500.3,22668400],["2025-04-14",14658.95,15483.91,14532.03,15483.91,12806600],["2025-04-15",15134.89,16277.15,15134.89,15959.85,19357500],["2025-04-16",16055.04,16213.69,15801.21,15801.21,14729100],["2025-04-17",15737.75,16689.63,15610.83,16689.63,17983100],["2025-04-18",17133.84,17831.88,16880.0,17451.13,28688100],["2025-04-21",17831.88,18180.91,16721.36,17324.21,19007600],["2025-04-22",17133.84,17609.78,16118.5,16689.63,32643500],["2025-04-23",17260.76,17324.21,16911.73,17102.11,10163300],["2025-04-24",17482.86,17704.97,16245.42,17006.92,21096200],["2025-04-25",16974.59,17200.92,16812.93,17168.58,8470900],["2025-04-28",17427.24,17427.24,16651.26,16845.26,8329000],["2025-04-29",17006.92,17265.58,16683.6,17136.25,6177500],["2025-05-05",17362.58,18332.56,17362.58,18332.56,19679900],["2025-05-06",18623.55,19011.54,18332.56,18494.22,21801800],["2025-05-07",18591.22,19528.86,18494.22,19237.87,13099300],["2025-05-08",19334.86,19625.86,19237.87,19593.52,10251500],["2025-05-09",19690.52,19690.52,19237.87,19399.53,8091400],["2025-05-12",19399.53,19722.85,19334.86,19431.86,6215400],["2025-05-13",19561.19,19561.19,18946.87,19076.2,14589900],["2025-05-14",19656.57,19826.32,19351.03,19690.52,6772100],["2025-05-15",19758.42,19792.37,19011.54,19215.23,10453600],["2025-05-16",19249.18,20131.86,19215.23,19928.17,9490000],["2025-05-19",19928.17,20844.79,19792.37,20131.86,16350400],["2025-05-20",20165.81,20675.05,20131.86,20641.1,22690500],["2025-05-21",20946.64,22066.96,20912.69,22066.96,23250300],["2025-05-22",22406.46,23594.68,21591.68,21727.47,38181100],["2025-05-23",22406.46,22881.74,21931.17,22881.74,14340200],["2025-05-26",23221.24,23832.32,22644.1,23832.32,13867500],["2025-05-27",24307.61,24647.1,23968.12,24443.41,13717500],["2025-05-28",24443.41,24613.15,23424.93,24103.92,11377800],["2025-05-29",24239.71,25767.42,24137.86,24307.61,21259200],["2025-05-30",24307.61,24443.41,23764.42,24069.97,7787900],["2025-06-02",24069.97,24239.71,23696.53,23764.42,7268700],["2025-06-03",23934.17,24748.95,23832.32,24375.51,29838600],["2025-06-04",24647.1,25427.93,24613.15,25122.39,17333700],["2025-06-05",25461.88,25461.88,24409.46,24782.9,10831400],["2025-06-06",24986.59,25224.24,24273.66,24443.41,14038700],["2025-06-09",24579.2,24715.0,23560.73,23764.42,9583100],["2025-06-10",23764.42,24511.31,23764.42,24205.76,7491700],["2025-06-11",24375.51,24375.51,22949.64,23085.44,10096500],["2025-06-12",23390.98,23424.93,22813.85,23424.93,6546300],["2025-06-13",23357.03,23357.03,22406.46,23017.54,9701200],["2025-06-16",23051.49,24036.02,22983.59,23764.42,7718600],["2025-06-17",24002.07,24002.07,23424.93,23628.63,3628900],["2025-06-18",23662.58,24036.02,23560.73,23696.53,7053800],["2025-06-19",23764.42,24103.92,23458.88,23764.42,10775800],["2025-06-20",24002.07,24239.71,23696.53,23832.32,11355300],["2025-06-23",23968.12,24477.36,23866.27,24375.51,17244100],["2025-06-24",25122.39,25393.98,24545.25,25292.14,27172200],["2025-06-25",25495.83,25903.22,25393.98,25461.88,18449500],["2025-06-26",25733.48,25733.48,24918.7,25461.88,19724800],["2025-06-27",25529.78,25733.48,25020.54,25326.09,11442200],["2025-06-30",25563.73,25597.68,25360.03,25393.98,7345300],["2025-07-01",25529.78,25529.78,24952.64,25122.39,10580800],["2025-07-02",25190.29,25903.22,25054.49,25869.27,18533900],["2025-07-03",26005.07,27668.58,25699.53,27057.49,26109200],["2025-07-04",27396.99,27498.83,26650.1,27159.34,14518800],["2025-07-07",27668.58,27668.58,26005.07,26480.36,20517200],["2025-07-08",26514.31,26819.85,26140.87,26819.85,8906700],["2025-07-09",27125.39,27430.93,26582.21,26853.8,15192300],["2025-07-10",26955.65,27193.29,26616.15,27023.54,7123400],["2025-07-11",27193.29,27702.53,26989.6,27159.34,14592200],["2025-07-14",27430.93,27430.93,26616.15,26955.65,10675600],["2025-07-15",27091.44,28822.85,26819.85,28483.36,36308670],["2025-07-16",28483.36,28992.6,28347.56,28992.6,9374100],["2025-07-17",29162.34,29535.78,28721.0,29128.39,12399200],["2025-07-18",29196.29,29264.19,28585.21,28788.9,7590600],["2025-07-21",29060.49,30418.46,28822.85,30146.87,17228230],["2025-07-22",30146.87,32251.72,29943.17,32251.72,17487600],["2025-07-23",33473.89,33949.18,32727.01,33202.29,11893900],["2025-07-24",33270.19,33949.18,32557.26,33949.18,10901100],["2025-07-25",34560.26,36325.62,34152.87,36325.62,19357400],["2025-07-28",38702.06,38837.86,37683.59,38837.86,17884195],["2025-07-29",39584.74,41553.79,36121.92,36121.92,32317900],["2025-07-30",36868.81,38634.16,36257.72,38634.16,15492900],["2025-07-31",39924.23,40535.32,38498.37,40535.32,14239500],["2025-08-01",40603.21,40603.21,37955.18,37955.18,17797900],["2025-08-04",37479.89,38973.65,36597.21,38430.47,18038500],["2025-08-05",39720.54,41078.5,38023.08,40127.93,31464900],["2025-08-06",40535.32,40739.01,39652.64,40195.82,12529300],["2025-08-07",40195.82,40263.72,38905.76,39041.55,11267000],["2025-08-08",39652.64,40942.71,39381.04,40942.71,13507000],["2025-08-11",41621.69,41893.28,40127.93,40739.01,15363600],["2025-08-12",40739.01,40942.71,39584.74,39924.23,15338300],["2025-08-13",39992.13,39992.13,37276.2,38023.08,33056000],["2025-08-14",38294.67,39245.25,37683.59,38226.77,13232800],["2025-08-15",38430.47,39652.64,37479.89,38430.47,13537900],["2025-08-18",38702.06,39720.54,37887.28,38023.08,20310600],["2025-08-19",38294.67,38769.96,37479.89,37547.79,15926300],["2025-08-20",37955.18,38294.67,35239.24,37140.4,19937600],["2025-08-21",38702.06,38702.06,36733.01,37344.09,12387200],["2025-08-22",37344.09,37547.79,35307.14,36597.21,10734300],["2025-08-25",37344.09,37344.09,35782.43,35986.13,7560300],["2025-08-26",35986.13,37411.99,35646.64,37411.99,5728900],["2025-08-27",37751.48,38158.87,36529.31,36665.11,10569200],["2025-08-28",37344.09,38634.16,37004.6,37887.28,12282900],["2025-08-29",38634.16,38634.16,37004.6,37004.6,9460000],["2025-09-03",37683.59,38090.98,36800.91,37615.69,7242500],["2025-09-04",38023.08,38090.98,36665.11,37004.6,9765300],["2025-09-05",37140.4,38090.98,36597.21,36597.21,11824500],["2025-09-08",36665.11,36665.11,34084.97,34084.97,14583300],["2025-09-09",34288.67,35578.74,33405.99,35103.45,15595700],["2025-09-10",35862.07,36344.83,35448.28,36206.9,7427900],["2025-09-11",36206.9,36689.66,34482.76,36482.76,15635400],["2025-09-12",37034.48,38551.72,36551.72,37931.03,19409800],["2025-09-15",38275.86,38482.76,37793.1,38206.9,8781200],["2025-09-16",38689.66,38758.62,37241.38,37241.38,6363500],["2025-09-17",37379.31,37862.07,37103.45,37517.24,6931900],["2025-09-18",37793.1,37862.07,37103.45,37655.17,5169800],["2025-09-19",37931.03,39103.45,37724.14,37931.03,9792900],["2025-09-22",38206.9,38206.9,35724.14,37793.1,11059400],["2025-09-23",37793.1,37862.07,36413.79,36413.79,11796100],["2025-09-24",36413.79,36551.72,35172.41,36206.9,4725600],["2025-09-25",36413.79,37517.24,36275.86,36896.55,5453100],["2025-09-26",37103.45,37103.45,36137.93,36551.72,3277800],["2025-09-29",36620.69,38275.86,36551.72,38206.9,16877900],["2025-09-30",38482.76,38482.76,37241.38,38275.86,6886000],["2025-10-01",38758.62,40000.0,38413.79,38620.69,13224600],["2025-10-02",39034.48,39034.48,36758.62,37379.31,9508200],["2025-10-03",37310.34,37310.34,35862.07,36206.9,8382500],["2025-10-06",36758.62,38068.97,36275.86,38068.97,6824200],["2025-10-07",38482.76,38482.76,36689.66,37655.17,9482900],["2025-10-08",37931.03,38068.97,37034.48,38068.97,14825200],["2025-10-09",38551.72,39517.24,38068.97,38275.86,19950000],["2025-10-10",38413.79,39241.38,37931.03,38551.72,21426500],["2025-10-13",38068.97,38206.9,37379.31,37931.03,13304100],["2025-10-14",38275.86,40551.72,37931.03,40551.72,50904700],["2025-10-15",42000.0,43379.31,41310.34,43379.31,31921400],["2025-10-16",44344.83,45310.34,43172.41,45103.45,30091400],["2025-10-17",45310.34,45310.34,42413.79,42413.79,27025400],["2025-10-20",42482.76,43241.38,39448.28,39448.28,34359700],["2025-10-21",38758.62,39103.45,36689.66,38620.69,34424300],["2025-10-22",39034.48,39034.48,36068.97,38275.86,15675800],["2025-10-23",38206.9,39103.45,36896.55,36896.55,15061100],["2025-10-24",36413.79,36827.59,35034.48,35586.21,19050900],["2025-10-27",35586.21,35586.21,33103.45,33103.45,28438800],["2025-10-28",32620.69,35172.41,31724.14,35172.41,22852000],["2025-10-29",35517.24,35517.24,34137.93,35103.45,13352900],["2025-10-30",35103.45,35103.45,32655.17,32655.17,20184600],["2025-10-31",32413.79,32586.21,30379.31,30379.31,36290100],["2025-11-03",30482.76,30827.59,29310.34,30413.79,18650400],["2025-11-04",30862.07,32517.24,29862.07,32517.24,14878900],["2025-11-05",32068.97,32137.93,31103.45,31241.38,8632000],["2025-11-06",31241.38,31241.38,29689.66,31103.45,12955800],["2025-11-07",30965.52,31655.17,29827.59,30310.34,10500200],["2025-11-10",29724.14,30206.9,28206.9,28206.9,14389700],["2025-11-11",28379.31,29827.59,27551.72,29827.59,16357435],["2025-11-12",30000.0,31103.45,29586.21,31103.45,16773600],["2025-11-13",31103.45,31103.45,30206.9,30517.24,9396400],["2025-11-14",30000.0,31448.28,30000.0,31103.45,9204400],["2025-11-17",31241.38,31517.24,30655.17,31379.31,7418300],["2025-11-18",31448.28,31862.07,31000.0,31482.76,10658300],["2025-11-19",31482.76,31482.76,29827.59,30206.9,7899500],["2025-11-20",30344.83,30793.1,29517.24,30793.1,6612100],["2025-11-21",30517.24,30793.1,30034.48,30344.83,3950800],["2025-11-24",30241.38,30689.66,29862.07,30000.0,6134800],["2025-11-25",30137.93,31103.45,28965.52,31103.45,13807700],["2025-11-26",31379.31,33275.86,31103.45,33275.86,26226500],["2025-11-27",33448.28,33689.66,33000.0,33068.97,30859900],["2025-11-28",33241.38,33448.28,31586.21,32103.45,17634900],["2025-12-01",32379.31,32896.55,31931.03,32172.41,12296200],["2025-12-02",32241.38,32241.38,30793.1,31724.14,9917600],["2025-12-03",31862.07,31862.07,31000.0,31758.62,12992000],["2025-12-04",31965.52,32241.38,31724.14,31862.07,7757700],["2025-12-05",32137.93,32172.41,31034.48,31034.48,8892700],["2025-12-08",31241.38,31241.38,29724.14,29724.14,12322400],["2025-12-09",29724.14,30344.83,28827.59,29586.21,15040900],["2025-12-10",29758.62,29758.62,28241.38,28620.69,15477900],["2025-12-11",28620.69,28965.52,27965.52,28896.55,9660000],["2025-12-12",29068.97,29068.97,26896.55,26896.55,15364000],["2025-12-15",26965.52,27034.48,26206.9,26241.38,6924000],["2025-12-16",26482.76,28068.97,25103.45,28068.97,17872200],["2025-12-17",28241.38,29172.41,28068.97,29103.45,14471100],["2025-12-18",29241.38,29241.38,28310.34,29103.45,7467700],["2025-12-19",29310.34,29655.17,28931.03,29172.41,10981800],["2025-12-22",29482.76,30655.17,29103.45,30655.17,12937900],["2025-12-23",30689.66,30758.62,29827.59,30586.21,26415700],["2025-12-24",30586.21,30620.69,29827.59,30344.83,6781300],["2025-12-25",30310.34,30862.07,29655.17,29655.17,15389200],["2025-12-26",29448.28,29620.69,28000.0,29482.76,10269500],["2025-12-29",29655.17,30551.72,29586.21,30344.83,16002700],["2025-12-30",30551.72,30896.55,30068.97,30482.76,11081415],["2025-12-31",30655.17,30655.17,30068.97,30068.97,4658800],["2026-01-05",30172.41,30172.41,27965.52,28275.86,12340400],["2026-01-06",28413.79,29379.31,28103.45,28965.52,7562200],["2026-01-07",29310.34,29482.76,28758.62,29137.93,6965700],["2026-01-08",29206.9,29586.21,28241.38,28965.52,9588500],["2026-01-09",29034.48,29034.48,27000.0,27068.97,15147400],["2026-01-12",27137.93,28551.72,26241.38,27931.03,12530100],["2026-01-13",28275.86,29862.07,27758.62,29655.17,25559100],["2026-01-14",29655.17,29931.03,28413.79,28620.69,13996300],["2026-01-15",28862.07,29206.9,28103.45,29103.45,11444800],["2026-01-16",29448.28,29448.28,28137.93,28137.93,10907600],["2026-01-19",28275.86,29413.79,28103.45,28620.69,9812600],["2026-01-20",28862.07,29241.38,28068.97,28241.38,9911052],["2026-01-21",28275.86,28275.86,26931.03,27034.48,12881600],["2026-01-22",27448.28,27896.55,27241.38,27551.72,6523900],["2026-01-23",27724.14,27896.55,26965.52,27034.48,7222100],["2026-01-26",27103.45,27344.83,25172.41,25310.34,16627500],["2026-01-27",25655.17,25655.17,24896.55,25310.34,8936300],["2026-01-28",25517.24,25655.17,24206.9,24827.59,9439800],["2026-01-29",25172.41,25793.1,24827.59,25172.41,14401400],["2026-01-30",25586.21,25724.14,25000.0,25310.34,8472300],["2026-02-02",25448.28,25448.28,23931.03,24137.93,9015500],["2026-02-03",24344.83,25827.59,24310.34,25827.59,11747100],["2026-02-04",26206.9,26517.24,25103.45,25586.21,8378100],["2026-02-05",25655.17,25655.17,24689.66,25172.41,5524100],["2026-02-06",24827.59,24827.59,23620.69,23620.69,10188900],["2026-02-09",23827.59,23965.52,22758.62,22758.62,7929600],["2026-02-10",22896.55,23517.24,22448.28,23137.93,7458100],["2026-02-11",23344.83,24724.14,23241.38,24724.14,9082200],["2026-02-12",24965.52,25068.97,24172.41,24241.38,4141600],["2026-02-13",24379.31,25931.03,24172.41,25931.03,15872000],["2026-02-23",26137.93,27724.14,25379.31,27724.14,24826700],["2026-02-24",27793.1,28137.93,27206.9,27793.1,13911200],["2026-02-25",28034.48,28034.48,26413.79,26724.14,14410160],["2026-02-26",26827.59,27689.66,26551.72,27517.24,14503200],["2026-02-27",27793.1,27862.07,27206.9,27275.86,8620900],["2026-03-02",26000.0,27103.45,25965.52,25965.52,11053200],["2026-03-03",26275.86,26724.14,25862.07,25862.07,9686460],["2026-03-04",26137.93,26137.93,24068.97,24172.41,13933900],["2026-03-05",24758.62,25862.07,24689.66,24793.1,10980000],["2026-03-06",25275.86,25586.21,24551.72,24551.72,8258100],["2026-03-09",22862.07,23172.41,22862.07,22862.07,4722660],["2026-03-10",22965.52,23448.28,21517.24,21931.03,15776000],["2026-03-11",22344.83,23448.28,22137.93,23448.28,5944400],["2026-03-12",23551.72,24620.69,23241.38,23689.66,7104200],["2026-03-13",23758.62,23793.1,23172.41,23275.86,5815900],["2026-03-16",23586.21,23655.17,22758.62,22965.52,4028400],["2026-03-17",23448.28,24310.34,23241.38,24068.97,6916200],["2026-03-18",24482.76,25034.48,23793.1,24137.93,8465900],["2026-03-19",23517.24,23965.52,23275.86,23448.28,4327900],["2026-03-20",23586.21,24103.45,23275.86,23827.59,12532200],["2026-03-23",23448.28,23448.28,22172.41,22172.41,11025100],["2026-03-24",22758.62,23482.76,22413.79,23172.41,5544700],["2026-03-25",23344.83,24793.1,23310.34,24551.72,14229900],["2026-03-26",24620.69,24655.17,24000.0,24413.79,15028600],["2026-03-27",24482.76,25137.93,24310.34,24793.1,7911700],["2026-03-30",24448.28,25862.07,23931.03,25034.48,14261600],["2026-03-31",25379.31,26068.97,25172.41,25517.24,18917950],["2026-04-01",26103.45,26103.45,25344.83,25551.72,9096300],["2026-04-02",25482.76,25517.24,24827.59,24931.03,6641900],["2026-04-03",25172.41,25275.86,24172.41,24344.83,6159185],["2026-04-06",24482.76,25758.62,24344.83,25103.45,6785500],["2026-04-07",25517.24,25655.17,25000.0,25275.86,3739600],["2026-04-08",26068.97,27034.48,25896.55,27034.48,14560100],["2026-04-09",27068.97,28379.31,26758.62,27931.03,19021200],["2026-04-10",28379.31,28482.76,27551.72,27655.17,9115500],["2026-04-13",27586.21,28896.55,27241.38,28655.17,14965100],["2026-04-14",28965.52,29137.93,28068.97,28310.34,9306100],["2026-04-15",28620.69,28620.69,27448.28,27586.21,9638700],["2026-04-16",27724.14,28241.38,27034.48,27586.21,8387900],["2026-04-17",27827.59,27827.59,26896.55,26896.55,6590200],["2026-04-20",27551.72,28620.69,27448.28,28241.38,11187100],["2026-04-21",28551.72,28586.21,27793.1,27793.1,8554800],["2026-04-22",27931.03,28586.21,27517.24,28241.38,10628700],["2026-04-23",28517.24,28551.72,26758.62,27275.86,14005900],["2026-04-24",27448.28,27724.14,26620.69,27448.28,5801600],["2026-04-28",27655.17,27862.07,26862.07,26896.55,5905600],["2026-04-29",27034.48,27275.86,26827.59,26965.52,7064600],["2026-05-04",27310.34,27310.34,26758.62,27103.45,9349900],["2026-05-05",28000.0,28150.0,27350.0,27450.0,8957000],["2026-05-06",27850.0,29350.0,27450.0,29350.0,14255200],["2026-05-07",30150.0,31400.0,30150.0,31400.0,35682500],["2026-05-08",31600.0,33550.0,31000.0,33500.0,30870900],["2026-05-11",34000.0,35500.0,33650.0,34100.0,29737202],["2026-05-12",34400.0,34750.0,33750.0,34500.0,12744257],["2026-05-13",34700.0,35350.0,32850.0,34800.0,27742600],["2026-05-14",35000.0,36000.0,34200.0,35150.0,18306600],["2026-05-15",35300.0,36100.0,34500.0,34900.0,15880900],["2026-05-18",34600.0,35650.0,33700.0,35000.0,20519900],["2026-05-19",35700.0,37450.0,35000.0,36200.0,33746000],["2026-05-20",36500.0,36500.0,34000.0,36000.0,16506800],["2026-05-21",36500.0,36500.0,34950.0,35000.0,12463500],["2026-05-22",35000.0,35100.0,32800.0,32800.0,25828800],["2026-05-25",32800.0,34650.0,32750.0,34050.0,11928000],["2026-05-26",34300.0,34800.0,33750.0,34100.0,7700600],["2026-05-27",34300.0,34950.0,33400.0,33500.0,13748900],["2026-05-28",33650.0,33750.0,32200.0,32300.0,16291400],["2026-05-29",32600.0,33150.0,31850.0,32100.0,9487800],["2026-06-01",32400.0,32750.0,31600.0,32200.0,10677500],["2026-06-02",32400.0,32500.0,30800.0,31000.0,10652600],["2026-06-03",31400.0,31700.0,30850.0,31400.0,11735100],["2026-06-04",31600.0,33050.0,31150.0,32750.0,15127800],["2026-06-05",33050.0,33050.0,31850.0,32000.0,7663500],["2026-06-08",31700.0,31800.0,30400.0,30600.0,11669300],["2026-06-09",30900.0,30950.0,29900.0,30800.0,11928000],["2026-06-10",30700.0,31500.0,30100.0,31250.0,18353180],["2026-06-11",31050.0,31100.0,30500.0,30500.0,6842795],["2026-06-12",30950.0,31100.0,29500.0,29500.0,13817600],["2026-06-15",30000.0,31250.0,30000.0,30600.0,15813550],["2026-06-16",30800.0,31100.0,30400.0,30800.0,9711200],["2026-06-17",31000.0,32250.0,30850.0,31150.0,27120945],["2026-06-18",31350.0,31350.0,30500.0,30600.0,11546900],["2026-06-19",30750.0,30800.0,29900.0,30000.0,12377400],["2026-06-22",30200.0,31000.0,29800.0,30650.0,13921800],["2026-06-23",31100.0,31250.0,29950.0,30300.0,12579100],["2026-06-24",30500.0,30600.0,29800.0,30500.0,11425690],["2026-06-25",30650.0,30650.0,29950.0,29950.0,7813800],["2026-06-26",30000.0,30450.0,29850.0,30150.0,13979300],["2026-06-29",30400.0,30800.0,30250.0,30400.0,8879865],["2026-06-30",30650.0,31900.0,30500.0,31450.0,28298700],["2026-07-01",31550.0,31600.0,30950.0,31100.0,8364300],["2026-07-02",31400.0,31550.0,30750.0,30950.0,8547700],["2026-07-03",31050.0,31050.0,30200.0,30550.0,12072300],["2026-07-06",30800.0,30800.0,28450.0,28750.0,28438200],["2026-07-07",28750.0,29600.0,28550.0,29350.0,7473700],["2026-07-08",29300.0,29300.0,28850.0,28900.0,8953800],["2026-07-09",28900.0,28900.0,27300.0,27300.0,20886600],["2026-07-10",27500.0,27850.0,26500.0,26600.0,10671919],["2026-07-13",26500.0,26800.0,25200.0,26000.0,13733300],["2026-07-14",26000.0,26750.0,25950.0,26500.0,9198500],["2026-07-15",26600.0,26600.0,25000.0,25450.0,9952600],["2026-07-16",25450.0,25550.0,24000.0,25350.0,12960600],["2026-07-17",25400.0,25550.0,24500.0,25000.0,4995700],["2026-07-20",24800.0,24800.0,23250.0,23250.0,14509000],["2026-07-21",22900.0,23600.0,22050.0,22050.0,12396300],["2026-07-22",22000.0,22600.0,20750.0,20750.0,23491300],["2026-07-23",20500.0,22200.0,20200.0,22200.0,26926600],["2026-07-24",22200.0,22700.0,21550.0,21800.0,11655400],["2026-07-27",22000.0,22100.0,20300.0,20300.0,21376400],["2026-07-28",19700.0,21450.0,19700.0,20900.0,14313605],["2026-07-29",21000.0,21050.0,20400.0,20700.0,10876500],["2026-07-30",20900.0,22100.0,20900.0,22100.0,28988515],["2026-07-31",22500.0,23050.0,22350.0,22500.0,35998881],["2026-08-03",22850.0,23900.0,22750.0,23350.0,17154800],["2026-08-04",23450.0,24850.0,23200.0,24850.0,22385910],["2026-08-05",25000.0,25100.0,24550.0,24700.0,16084100],["2026-08-06",24800.0,25200.0,24200.0,24650.0,20237300],["2026-08-07",24700.0,25300.0,24400.0,24550.0,9988555],["2026-08-10",24900.0,26250.0,24800.0,26100.0,18136800],["2026-08-11",26150.0,26500.0,25800.0,26400.0,14999350],["2026-08-12",26500.0,26700.0,26000.0,26150.0,13975056],["2026-08-13",26150.0,26850.0,25400.0,25400.0,18822000],["2026-08-14",25400.0,25550.0,24450.0,24650.0,14866500],["2026-08-17",24650.0,24950.0,24050.0,24550.0,12073400],["2026-08-18",24700.0,25450.0,24500.0,24900.0,8430000],["2026-08-19",24950.0,25000.0,24250.0,24600.0,5226200],["2026-08-20",24800.0,24950.0,24400.0,24550.0,5836915],["2026-08-21",24550.0,26250.0,24450.0,26250.0,24311990],["2026-08-24",26800.0,26900.0,26200.0,26250.0,13839855],["2026-08-25",26300.0,26450.0,25700.0,25900.0,13003890],["2026-08-26",25950.0,26250.0,25800.0,26200.0,6446900],["2026-08-27",26500.0,26650.0,25950.0,26150.0,7615800],["2026-08-28",26250.0,27200.0,25900.0,26450.0,19913445],["2026-09-03",26400.0,26400.0,25900.0,26100.0,5452600],["2026-09-04",26100.0,26350.0,25700.0,25950.0,13440625],["2026-09-07",26100.0,26100.0,24700.0,24800.0,10493990],["2026-09-08",24900.0,25100.0,24200.0,24550.0,9307300],["2026-09-09",24600.0,25100.0,24500.0,24600.0,5257745],["2026-09-10",24600.0,25100.0,24500.0,25050.0,4518100],["2026-09-11",24900.0,24900.0,23950.0,23950.0,9065860],["2026-09-14",23800.0,24100.0,22300.0,22300.0,25814400],["2026-09-15",22750.0,23800.0,22650.0,23000.0,32890400],["2026-09-16",23450.0,23600.0,22850.0,22950.0,12704300],["2026-09-17",22950.0,24100.0,22900.0,23500.0,24557500],["2026-09-18",23850.0,25050.0,23800.0,24400.0,19236700],["2026-09-21",25000.0,25000.0,23650.0,23650.0,8281600],["2026-09-22",23900.0,24550.0,23800.0,24400.0,14553827],["2026-09-23",24550.0,24950.0,24300.0,24350.0,9371000],["2026-09-24",24400.0,24500.0,24000.0,24100.0,11353700],["2026-09-25",24200.0,24550.0,24000.0,24000.0,6335700],["2026-09-28",24050.0,24150.0,23400.0,23900.0,8767900],["2026-09-29",23900.0,24150.0,23550.0,23900.0,4351200],["2026-09-30",24000.0,24650.0,23950.0,24100.0,10314000],["2026-10-01",24200.0,24200.0,23300.0,23750.0,8537200],["2026-10-02",23700.0,23700.0,22800.0,22900.0,21765000]]}