{"sym":"HAH","index":false,"bars":[["2015-03-11",5693.78,5693.78,5587.02,5634.47,123290],["2015-03-12",5243.02,5693.78,5243.02,5243.02,179720],["2015-03-13",5243.02,5243.02,4887.16,4887.16,19490],["2015-03-16",4578.75,4661.78,4555.02,4555.02,39280],["2015-03-17",4246.61,4294.06,4246.61,4246.61,50240],["2015-03-18",4163.57,4388.95,4163.57,4388.95,40090],["2015-03-19",4388.95,4424.54,4388.95,4388.95,340],["2015-03-20",4270.33,4388.95,4104.26,4388.95,14970],["2015-03-23",4388.95,4388.95,4127.99,4127.99,11730],["2015-03-24",4127.99,4163.57,4127.99,4163.57,5670],["2015-03-25",4127.99,4127.99,4033.09,4033.09,8350],["2015-03-26",4033.09,4044.95,3973.78,3973.78,18890],["2015-03-27",3973.78,4246.61,3973.78,4246.61,57030],["2015-03-30",4246.61,4258.47,4151.71,4151.71,6550],["2015-03-31",4151.71,4246.61,4151.71,4246.61,6190],["2015-04-01",4187.3,4187.3,4033.09,4033.09,16090],["2015-04-02",4033.09,4033.09,3914.47,4033.09,43080],["2015-04-03",3926.33,4151.71,3926.33,4116.13,7360],["2015-04-06",4151.71,4151.71,4033.09,4033.09,1050],["2015-04-07",4021.23,4033.09,3997.51,4021.23,5270],["2015-04-08",4033.09,4033.09,3997.51,4033.09,4040],["2015-04-09",4021.23,4080.54,4021.23,4068.68,13610],["2015-04-10",4033.09,4068.68,4033.09,4068.68,29320],["2015-04-13",3985.64,4270.33,3973.78,4270.33,1690],["2015-04-14",4234.75,4246.61,4199.16,4199.16,5510],["2015-04-15",4175.44,4175.44,4175.44,4175.44,200],["2015-04-16",4448.26,4448.26,4033.09,4092.4,8390],["2015-04-17",4246.61,4246.61,4092.4,4092.4,14830],["2015-04-20",4033.09,4365.23,3973.78,3973.78,27600],["2015-04-21",4151.71,4211.02,3973.78,4211.02,9300],["2015-04-22",4151.71,4211.02,4092.4,4211.02,4020],["2015-04-23",4211.02,4388.95,4151.71,4329.64,30720],["2015-04-24",4317.78,4329.64,4211.02,4317.78,17710],["2015-04-27",4270.33,4270.33,4270.33,4270.33,1510],["2015-05-04",4258.47,4270.33,4092.4,4151.71,8840],["2015-05-05",4116.13,4151.71,4104.26,4151.71,7100],["2015-05-06",4151.71,4151.71,4033.09,4033.09,16940],["2015-05-07",4199.16,4199.16,4199.16,4199.16,10],["2015-05-08",4211.02,4211.02,4211.02,4211.02,500],["2015-05-11",4211.02,4211.02,3926.33,4211.02,120],["2015-05-12",3985.64,4104.26,3985.64,4092.4,4370],["2015-05-13",4092.4,4092.4,4033.09,4033.09,2710],["2015-05-14",4033.09,4033.09,3950.06,3973.78,20360],["2015-05-15",3973.78,3985.64,3938.2,3985.64,20560],["2015-05-18",4033.09,4258.47,4033.09,4258.47,35580],["2015-05-19",4317.78,4377.09,4270.33,4282.19,17040],["2015-05-20",4440.79,4440.79,4269.99,4367.59,13300],["2015-05-21",4282.19,4391.99,4269.99,4330.99,16410],["2015-05-22",4282.19,4355.39,4269.99,4355.39,22910],["2015-05-25",4330.99,4355.39,4330.99,4330.99,12320],["2015-05-26",4330.99,4355.39,4269.99,4269.99,15530],["2015-05-27",4269.99,4318.79,4160.19,4208.99,34010],["2015-05-28",4160.19,4367.59,4147.99,4294.39,17510],["2015-05-29",4269.99,4269.99,4208.99,4208.99,8200],["2015-06-01",4172.39,4257.79,4172.39,4196.79,11630],["2015-06-02",4257.79,4367.59,4147.99,4184.59,22510],["2015-06-03",4330.99,4330.99,4160.19,4294.39,30550],["2015-06-04",4330.99,4330.99,4269.99,4294.39,45440],["2015-06-05",4257.79,4318.79,4257.79,4306.59,19710],["2015-06-08",4318.79,4367.59,4318.79,4318.79,52510],["2015-06-09",4318.79,4550.59,4318.79,4452.99,99870],["2015-06-10",4574.99,4574.99,4501.79,4538.39,44050],["2015-06-11",4513.99,4562.79,4513.99,4550.59,47930],["2015-06-12",4526.19,4550.59,4489.59,4513.99,17250],["2015-06-15",4404.19,4513.99,4404.19,4440.79,28920],["2015-06-16",4440.79,4550.59,4440.79,4526.19,43000],["2015-06-17",4513.99,4526.19,4513.99,4513.99,20070],["2015-06-18",4513.99,4587.19,4513.99,4587.19,55720],["2015-06-19",4635.99,4904.39,4587.19,4904.39,84160],["2015-06-22",5001.99,5111.79,4855.59,4940.99,57500],["2015-06-23",4879.99,4879.99,4757.99,4770.19,28510],["2015-06-24",4879.99,4879.99,4709.19,4709.19,18730],["2015-06-25",4709.19,4757.99,4672.59,4684.79,18540],["2015-06-26",4648.19,4745.79,4648.19,4733.59,10640],["2015-06-29",4696.99,4721.39,4635.99,4696.99,23280],["2015-06-30",4648.19,4696.99,4574.99,4696.99,7230],["2015-07-01",4660.39,4696.99,4635.99,4696.99,6120],["2015-07-02",4696.99,4696.99,4611.59,4684.79,9600],["2015-07-03",4635.99,4635.99,4562.79,4623.79,29550],["2015-07-06",4526.19,4635.99,4526.19,4635.99,21350],["2015-07-07",4660.39,4672.59,4574.99,4623.79,20430],["2015-07-08",4574.99,4574.99,4489.59,4562.79,24050],["2015-07-09",4562.79,4562.79,4501.79,4526.19,5600],["2015-07-10",4513.99,4513.99,4513.99,4513.99,640],["2015-07-13",4513.99,4587.19,4513.99,4587.19,2090],["2015-07-14",4562.79,4562.79,4513.99,4562.79,5010],["2015-07-15",4562.79,4562.79,4562.79,4562.79,5100],["2015-07-16",4562.79,4562.79,4562.79,4562.79,70],["2015-07-17",4550.59,4562.79,4440.79,4452.99,22210],["2015-07-20",4635.99,4635.99,4513.99,4538.39,20500],["2015-07-21",4526.19,4574.99,4513.99,4513.99,13480],["2015-07-22",4513.99,4574.99,4513.99,4562.79,2780],["2015-07-23",4550.59,4550.59,4513.99,4550.59,9560],["2015-07-24",4574.99,4757.99,4574.99,4696.99,26920],["2015-07-27",4696.99,4721.39,4623.79,4635.99,20030],["2015-07-28",4635.99,4648.19,4611.59,4611.59,22180],["2015-07-29",4623.79,4635.99,4611.59,4611.59,38600],["2015-07-30",4611.59,4611.59,4574.99,4574.99,6000],["2015-07-31",4599.39,4599.39,4550.59,4550.59,19770],["2015-08-03",4538.39,4623.79,4538.39,4599.39,32780],["2015-08-04",4623.79,4635.99,4623.79,4623.79,1200],["2015-08-05",4635.99,4648.19,4574.99,4635.99,12760],["2015-08-06",4635.99,4635.99,4599.39,4635.99,23200],["2015-08-07",4611.59,4635.99,4587.19,4623.79,9390],["2015-08-10",4635.99,4672.59,4635.99,4672.59,14380],["2015-08-11",4672.59,4696.99,4660.39,4672.59,18400],["2015-08-12",4635.99,4733.59,4611.59,4672.59,48210],["2015-08-13",4672.59,4709.19,4611.59,4660.39,29890],["2015-08-14",4611.59,4635.99,4611.59,4635.99,20440],["2015-08-17",4635.99,4672.59,4611.59,4635.99,77970],["2015-08-18",4648.19,4648.19,4623.79,4648.19,15050],["2015-08-19",4635.99,4648.19,4635.99,4635.99,18290],["2015-08-20",4648.19,4928.79,4648.19,4928.79,66320],["2015-08-21",4818.99,4879.99,4745.79,4806.79,78910],["2015-08-24",4733.59,4733.59,4477.39,4513.99,57830],["2015-08-25",4538.39,4623.79,4513.99,4562.79,31320],["2015-08-26",4574.99,4696.99,4562.79,4696.99,14040],["2015-08-27",4709.19,4709.19,4648.19,4684.79,10090],["2015-08-28",4648.19,4709.19,4648.19,4709.19,24860],["2015-08-31",4806.79,4806.79,4635.99,4672.59,29800],["2015-09-01",4672.59,4709.19,4635.99,4672.59,18010],["2015-09-03",4635.99,4684.79,4623.79,4623.79,29850],["2015-09-04",4623.79,4635.99,4587.19,4587.19,20690],["2015-09-07",4587.19,4587.19,4587.19,4587.19,2720],["2015-09-08",4611.59,4696.99,4611.59,4696.99,4530],["2015-09-09",4696.99,4757.99,4635.99,4745.79,109660],["2015-09-10",4757.99,4806.79,4721.39,4745.79,5590],["2015-09-11",4696.99,4696.99,4635.99,4635.99,114300],["2015-09-14",4623.79,4635.99,4587.19,4587.19,8420],["2015-09-15",4696.99,4696.99,4574.99,4635.99,1580],["2015-09-16",4684.79,4684.79,4684.79,4684.79,1450],["2015-09-17",4745.79,4757.99,4635.99,4757.99,63020],["2015-09-18",4745.79,4818.99,4733.59,4806.79,11420],["2015-09-21",4855.59,4855.59,4782.39,4855.59,7590],["2015-09-22",4818.99,4818.99,4770.19,4794.59,10500],["2015-09-23",4770.19,4794.59,4770.19,4770.19,5900],["2015-09-24",4867.79,4867.79,4733.59,4733.59,10570],["2015-09-25",4733.59,4806.79,4709.19,4806.79,37010],["2015-09-28",4986.73,4986.73,4781.09,4948.17,920],["2015-09-29",4768.24,4883.91,4755.38,4806.79,13140],["2015-09-30",4871.06,4935.32,4871.06,4896.76,35970],["2015-10-01",4909.61,5140.96,4909.61,5140.96,72770],["2015-10-02",5192.37,5282.33,5025.28,5025.28,139370],["2015-10-05",5038.14,5192.37,5025.28,5076.69,16060],["2015-10-06",5256.63,5398.0,5140.96,5269.48,79090],["2015-10-07",5243.77,5243.77,5179.51,5205.22,21490],["2015-10-08",5192.37,5192.37,5140.96,5140.96,31010],["2015-10-09",5243.77,5243.77,5140.96,5192.37,20910],["2015-10-12",5192.37,5230.92,5192.37,5192.37,17200],["2015-10-13",5166.66,5205.22,5166.66,5205.22,35860],["2015-10-14",5205.22,5218.07,5166.66,5205.22,27680],["2015-10-15",5205.22,5398.0,5205.22,5398.0,91360],["2015-10-16",5449.41,5539.38,5410.86,5410.86,64100],["2015-10-19",5398.0,5423.71,5398.0,5423.71,12970],["2015-10-20",5398.0,5629.35,5398.0,5629.35,69890],["2015-10-21",5655.05,5655.05,5475.12,5475.12,42620],["2015-10-22",5500.82,5552.23,5410.86,5475.12,28330],["2015-10-23",5500.82,5655.05,5500.82,5655.05,63360],["2015-10-26",5719.31,5989.21,5719.31,5912.1,122760],["2015-10-27",5912.1,6169.15,5912.1,6104.89,75300],["2015-10-28",6104.89,6169.15,6040.62,6066.33,50090],["2015-10-29",6066.33,6130.59,6040.62,6040.62,66430],["2015-10-30",6117.74,6271.97,6066.33,6207.7,96170],["2015-11-02",6169.15,6182.0,5783.58,5783.58,92780],["2015-11-03",5847.84,5847.84,5655.05,5783.58,61560],["2015-11-04",5783.58,5783.58,5590.79,5590.79,32030],["2015-11-05",5539.38,5886.39,5526.53,5886.39,70960],["2015-11-06",5860.69,5860.69,5680.76,5732.17,31500],["2015-11-09",5757.87,5912.1,5745.02,5847.84,47800],["2015-11-10",5847.84,5976.36,5847.84,5924.95,80530],["2015-11-11",5924.95,5976.36,5847.84,5847.84,5440],["2015-11-12",5847.84,6027.77,5847.84,5963.51,85810],["2015-11-13",5963.51,6014.92,5912.1,5989.21,28280],["2015-11-16",5989.21,6233.41,5989.21,6233.41,97570],["2015-11-17",6169.15,6387.64,6169.15,6194.85,120210],["2015-11-18",6246.26,6297.67,6220.56,6271.97,33780],["2015-11-19",6271.97,6361.93,6194.85,6361.93,54350],["2015-11-20",6297.67,6683.24,6297.67,6683.24,80840],["2015-11-23",6683.24,6747.5,6490.46,6554.72,66110],["2015-11-24",6554.72,6554.72,6336.23,6426.19,121250],["2015-11-25",6426.19,6490.46,6336.23,6413.34,25690],["2015-11-26",6387.64,6400.49,6349.08,6387.64,30040],["2015-11-27",6374.79,6374.79,6169.15,6233.41,41250],["2015-11-30",6104.89,6169.15,6014.92,6014.92,34750],["2015-12-01",6156.29,6156.29,6027.77,6027.77,10430],["2015-12-02",6066.33,6349.08,6014.92,6156.29,59090],["2015-12-03",6297.67,6297.67,5912.1,5912.1,20890],["2015-12-04",6104.89,6104.89,5834.98,5860.69,50370],["2015-12-07",5860.69,6040.62,5860.69,6040.62,3320],["2015-12-08",6014.92,6271.97,5912.1,6233.41,831670],["2015-12-09",6233.41,6233.41,6027.77,6130.59,1455260],["2015-12-10",6053.48,6053.48,5706.46,5912.1,536250],["2015-12-11",5719.31,5886.39,5655.05,5847.84,128510],["2015-12-14",5667.9,5719.31,5449.41,5449.41,489400],["2015-12-15",5526.53,5822.13,5462.27,5822.13,1127600],["2015-12-16",5912.1,5950.66,5834.98,5873.54,263870],["2015-12-17",5873.54,5873.54,5642.2,5873.54,617910],["2015-12-18",5783.58,5783.58,5706.46,5757.87,755600],["2015-12-21",5783.58,5783.58,5629.35,5655.05,358990],["2015-12-22",5655.05,5667.9,5462.27,5487.97,450880],["2015-12-23",5526.53,5629.35,5385.15,5552.23,535240],["2015-12-24",5552.23,5616.49,5526.53,5565.08,119960],["2015-12-25",5565.08,5565.08,5513.68,5526.53,181470],["2015-12-28",5526.53,5616.49,5513.68,5552.23,132580],["2015-12-29",5565.08,5603.64,5552.23,5565.08,102770],["2015-12-30",5565.08,5603.64,5526.53,5552.23,82650],["2015-12-31",5565.08,5565.08,5513.68,5552.23,134450],["2016-01-04",5577.94,5655.05,5526.53,5526.53,141420],["2016-01-05",5552.23,5629.35,5513.68,5603.64,131490],["2016-01-06",5629.35,5847.84,5629.35,5847.84,305980],["2016-01-07",5847.84,5847.84,5693.61,5770.72,147570],["2016-01-08",5770.72,5770.72,5655.05,5655.05,159550],["2016-01-11",5655.05,5706.46,5577.94,5629.35,175600],["2016-01-12",5655.05,5719.31,5629.35,5719.31,87290],["2016-01-13",5719.31,5886.39,5719.31,5732.17,198580],["2016-01-14",5732.17,5732.17,5616.49,5706.46,136470],["2016-01-15",5706.46,5706.46,5680.76,5693.61,62590],["2016-01-18",5655.05,5667.9,5487.97,5603.64,174910],["2016-01-19",5539.38,5886.39,5539.38,5860.69,221160],["2016-01-20",5783.58,5899.25,5757.87,5847.84,151220],["2016-01-21",5783.58,5950.66,5783.58,5912.1,205380],["2016-01-22",5912.1,6169.15,5873.54,6169.15,224240],["2016-01-25",6297.67,6490.46,6220.56,6361.93,247670],["2016-01-26",6284.82,6361.93,6169.15,6259.11,114700],["2016-01-27",6310.52,6413.34,6207.7,6259.11,111720],["2016-01-28",6259.11,6259.11,6169.15,6220.56,44350],["2016-01-29",6207.7,6220.56,6104.89,6194.85,59270],["2016-02-01",6169.15,6169.15,6014.92,6014.92,111900],["2016-02-02",6014.92,6040.62,5963.51,5963.51,28440],["2016-02-03",5937.8,6092.03,5783.58,6014.92,36140],["2016-02-04",6027.77,6169.15,6027.77,6156.29,29810],["2016-02-05",6156.29,6156.29,6053.48,6143.44,16310],["2016-02-15",6117.74,6143.44,6014.92,6143.44,17590],["2016-02-16",6040.62,6079.18,6002.07,6027.77,75240],["2016-02-17",6040.62,6233.41,6014.92,6207.7,111860],["2016-02-18",6207.7,6297.67,6130.59,6207.7,134090],["2016-02-19",6207.7,6233.41,6092.03,6104.89,56520],["2016-02-22",6040.62,6104.89,5989.21,6027.77,108130],["2016-02-23",5989.21,6040.62,5989.21,5989.21,91280],["2016-02-24",5989.21,6104.89,5976.36,6104.89,56660],["2016-02-25",6104.89,6104.89,5924.95,5924.95,80290],["2016-02-26",5937.8,5976.36,5899.25,5924.95,47670],["2016-02-29",5937.8,5937.8,5796.43,5924.95,133570],["2016-03-01",5912.1,5937.8,5899.25,5912.1,44610],["2016-03-02",5912.1,6066.33,5912.1,6066.33,67820],["2016-03-03",6066.33,6066.33,5976.36,5989.21,50360],["2016-03-04",6053.48,6053.48,5976.36,5989.21,40610],["2016-03-07",6027.77,6053.48,5937.8,6027.77,69090],["2016-03-08",6027.77,6092.03,5989.21,6002.07,88380],["2016-03-09",6002.07,6182.0,5976.36,6066.33,102280],["2016-03-10",6079.18,6413.34,6079.18,6413.34,181650],["2016-03-11",6426.19,6683.24,6194.85,6297.67,250720],["2016-03-14",6220.56,6220.56,5950.66,5950.66,203690],["2016-03-15",5886.39,5963.51,5745.02,5757.87,205340],["2016-03-16",5732.17,5899.25,5706.46,5847.84,140880],["2016-03-17",5912.1,5924.95,5847.84,5873.54,37980],["2016-03-18",5847.84,5847.84,5757.87,5757.87,76110],["2016-03-21",5757.87,5796.43,5719.31,5719.31,61170],["2016-03-22",5667.9,5719.31,5526.53,5642.2,550720],["2016-03-23",5590.79,5719.31,5590.79,5693.61,107660],["2016-03-24",5693.61,5745.02,5565.08,5577.94,248530],["2016-03-25",5642.2,5642.2,5500.82,5629.35,239940],["2016-03-28",5629.35,5629.35,5398.0,5629.35,1070860],["2016-03-29",5642.2,5642.2,5462.27,5462.27,969690],["2016-03-30",5475.12,5526.53,5398.0,5436.56,207040],["2016-03-31",5449.41,5603.64,5449.41,5577.94,386620],["2016-04-01",5539.38,5565.08,5449.41,5526.53,633080],["2016-04-04",5487.97,5552.23,5462.27,5487.97,221740],["2016-04-05",5487.97,5513.68,5462.27,5500.82,92070],["2016-04-06",5513.68,5565.08,5500.82,5513.68,175260],["2016-04-07",5513.68,5603.64,5513.68,5526.53,333670],["2016-04-08",5552.23,5552.23,5487.97,5500.82,169730],["2016-04-11",5526.53,5616.49,5487.97,5577.94,351110],["2016-04-12",5577.94,5577.94,5526.53,5526.53,107070],["2016-04-13",5526.53,5719.31,5526.53,5642.2,304830],["2016-04-14",5667.9,5834.98,5655.05,5770.72,524140],["2016-04-15",5770.72,5834.98,5629.35,5642.2,162840],["2016-04-19",5655.05,5655.05,5526.53,5526.53,231820],["2016-04-20",5526.53,5590.79,5487.97,5500.82,227110],["2016-04-21",5539.38,5539.38,5500.82,5513.68,145980],["2016-04-22",5500.82,5526.53,5487.97,5513.68,149590],["2016-04-25",5513.68,5513.68,5410.86,5462.27,206260],["2016-04-26",5410.86,5487.97,5410.86,5449.41,234100],["2016-04-27",5449.41,5500.82,5410.86,5449.41,82900],["2016-04-28",5449.41,5449.41,5128.1,5218.07,306800],["2016-04-29",5218.07,5218.07,5050.99,5140.96,258140],["2016-05-04",5140.96,5295.18,5140.96,5295.18,172310],["2016-05-05",5308.04,5308.04,5243.77,5256.63,59930],["2016-05-06",5256.63,5256.63,5179.51,5205.22,66870],["2016-05-09",5205.22,5243.77,5153.81,5153.81,90680],["2016-05-10",5153.81,5166.66,5102.4,5166.66,31950],["2016-05-11",5153.81,5179.51,5102.4,5115.25,87860],["2016-05-12",5115.25,5128.1,5050.99,5089.55,135820],["2016-05-13",5050.99,5128.1,5050.99,5115.25,64150],["2016-05-16",5115.25,5269.48,5076.69,5192.37,58720],["2016-05-17",5192.37,5192.37,5140.96,5153.81,68740],["2016-05-18",5166.66,5166.66,5102.4,5102.4,44200],["2016-05-19",5102.4,5140.96,5089.55,5102.4,29110],["2016-05-20",5089.55,5179.51,5089.55,5166.66,74750],["2016-05-23",5179.51,5192.37,5140.96,5179.51,68870],["2016-05-24",5192.37,5218.07,5140.96,5179.51,70450],["2016-05-25",5179.51,5205.22,5128.1,5166.66,76330],["2016-05-26",5166.66,5230.92,5166.66,5205.22,101890],["2016-05-27",5310.64,5310.64,5244.75,5257.93,77440],["2016-05-30",5284.28,5284.28,5244.75,5257.93,77900],["2016-05-31",5284.28,5376.53,5284.28,5350.17,222520],["2016-06-01",5350.17,5468.77,5350.17,5402.88,70430],["2016-06-02",5402.88,5455.6,5402.88,5402.88,62640],["2016-06-03",5402.88,5429.24,5337.0,5402.88,129920],["2016-06-06",5402.88,5402.88,5337.0,5363.35,62150],["2016-06-07",5376.53,5376.53,5337.0,5363.35,65720],["2016-06-08",5376.53,5376.53,5350.17,5350.17,113500],["2016-06-09",5376.53,5376.53,5337.0,5350.17,223490],["2016-06-10",5350.17,5468.77,5350.17,5442.42,112760],["2016-06-13",5455.6,5455.6,5389.71,5402.88,19680],["2016-06-14",5337.0,5402.88,5337.0,5402.88,60520],["2016-06-15",5416.06,5416.06,5323.82,5389.71,84950],["2016-06-16",5389.71,5389.71,5218.4,5218.4,96270],["2016-06-17",5205.22,5218.4,5126.15,5126.15,157710],["2016-06-20",5139.33,5376.53,5139.33,5337.0,302810],["2016-06-21",5337.0,5376.53,5284.28,5284.28,34320],["2016-06-22",5271.11,5323.82,5257.93,5310.64,54200],["2016-06-23",5310.64,5376.53,5310.64,5376.53,211860],["2016-06-24",5376.53,5376.53,5007.55,5310.64,146530],["2016-06-27",5297.46,5297.46,5139.33,5231.57,83340],["2016-06-28",5205.22,5231.57,5178.86,5178.86,37220],["2016-06-29",5231.57,5231.57,5178.86,5192.04,26500],["2016-06-30",5192.04,5337.0,5112.97,5218.4,403550],["2016-07-01",5231.57,5271.11,5218.4,5271.11,60220],["2016-07-04",5271.11,5297.46,5231.57,5271.11,199620],["2016-07-05",5271.11,5284.28,5231.57,5244.75,67240],["2016-07-06",5257.93,5376.53,5244.75,5363.35,283460],["2016-07-07",5376.53,5534.66,5376.53,5389.71,151170],["2016-07-08",5402.88,5468.77,5376.53,5389.71,48360],["2016-07-11",5310.64,5337.0,5205.22,5218.4,76740],["2016-07-12",5271.11,5271.11,5205.22,5218.4,47920],["2016-07-13",5218.4,5257.93,5178.86,5192.04,138950],["2016-07-14",5323.82,5323.82,5192.04,5192.04,59380],["2016-07-15",5218.4,5218.4,5165.68,5178.86,50340],["2016-07-18",5165.68,5244.75,5165.68,5192.04,23550],["2016-07-19",5165.68,5231.57,5126.15,5139.33,94460],["2016-07-20",5139.33,5139.33,5099.8,5099.8,58130],["2016-07-21",5073.44,5139.33,5060.26,5112.97,218020],["2016-07-22",5086.62,5086.62,4981.2,5007.55,46480],["2016-07-25",4981.2,5073.44,4981.2,5047.08,19390],["2016-07-26",5047.08,5060.26,5020.73,5047.08,14450],["2016-07-27",5060.26,5126.15,5047.08,5086.62,37650],["2016-07-28",5086.62,5086.62,5007.55,5047.08,19800],["2016-07-29",5007.55,5112.97,5007.55,5099.8,44930],["2016-08-01",5099.8,5099.8,5047.08,5073.44,64340],["2016-08-02",5073.44,5073.44,5020.73,5020.73,66380],["2016-08-03",5033.91,5033.91,4994.37,4994.37,35490],["2016-08-04",4994.37,5060.26,4941.66,4941.66,43910],["2016-08-05",4941.66,4941.66,4862.6,4915.31,31400],["2016-08-08",4849.42,4915.31,4849.42,4915.31,24250],["2016-08-09",4915.31,4941.66,4875.77,4928.48,13290],["2016-08-10",4915.31,4968.02,4902.13,4928.48,26030],["2016-08-11",4888.95,5033.91,4875.77,5020.73,60610],["2016-08-12",5020.73,5073.44,4981.2,5020.73,16630],["2016-08-15",4981.2,5007.55,4954.84,4981.2,23100],["2016-08-16",4954.84,5060.26,4954.84,5033.91,68670],["2016-08-17",5073.44,5126.15,5033.91,5126.15,48930],["2016-08-18",5126.15,5139.33,5073.44,5112.97,40650],["2016-08-19",5112.97,5112.97,5020.73,5073.44,29850],["2016-08-22",5033.91,5060.26,5007.55,5007.55,35810],["2016-08-23",5007.55,5099.8,4994.37,5020.73,36100],["2016-08-24",5020.73,5047.08,5007.55,5020.73,12520],["2016-08-25",5007.55,5007.55,4981.2,4981.2,20240],["2016-08-26",4994.37,5033.91,4981.2,4994.37,34530],["2016-08-29",5020.73,5020.73,4981.2,4994.37,24700],["2016-08-30",4981.2,5033.91,4968.02,5020.73,39920],["2016-08-31",5007.55,5060.26,4994.37,5007.55,20520],["2016-09-01",5020.73,5060.26,4994.37,5033.91,49390],["2016-09-05",5033.91,5112.97,5020.73,5086.62,59100],["2016-09-06",5152.51,5323.82,5152.51,5152.51,376660],["2016-09-07",5152.51,5244.75,5152.51,5178.86,179860],["2016-09-08",5178.86,5218.4,5178.86,5218.4,26610],["2016-09-09",5231.57,5310.64,5205.22,5271.11,199660],["2016-09-12",5257.93,5284.28,5165.68,5172.27,54090],["2016-09-13",5172.27,5172.27,5099.8,5139.33,75040],["2016-09-14",5007.55,5192.04,5007.55,5139.33,34110],["2016-09-15",5139.33,5205.22,5139.33,5178.86,62100],["2016-09-16",5178.86,5271.11,5178.86,5231.57,120950],["2016-09-19",5231.57,5323.82,5231.57,5257.93,48210],["2016-09-20",5284.28,5284.28,5185.45,5185.45,217950],["2016-09-21",5192.04,5271.11,5192.04,5218.4,92440],["2016-09-22",5271.11,5271.11,5192.04,5205.22,85080],["2016-09-23",5205.22,5244.75,5192.04,5244.75,39410],["2016-09-26",5257.93,5389.71,5257.93,5337.0,160270],["2016-09-27",5337.0,5389.71,5337.0,5363.35,98880],["2016-09-28",5363.35,5363.35,5271.11,5297.46,54440],["2016-09-29",5271.11,5297.46,5205.22,5238.16,53440],["2016-09-30",5218.4,5337.0,5218.4,5323.82,99760],["2016-10-03",5271.11,5337.0,5231.57,5297.46,43690],["2016-10-04",5257.93,5310.64,5231.57,5231.57,91620],["2016-10-05",5231.57,5257.93,5218.4,5257.93,45100],["2016-10-06",5244.75,5284.28,5231.57,5271.11,40030],["2016-10-07",5224.98,5310.64,5224.98,5257.93,31740],["2016-10-10",5271.11,5376.53,5244.75,5363.35,100110],["2016-10-11",5402.88,5402.88,5337.0,5363.35,142710],["2016-10-12",5389.71,5416.06,5323.82,5363.35,172600],["2016-10-13",5363.35,5416.06,5363.35,5416.06,83280],["2016-10-14",5416.06,5455.6,5369.94,5376.53,51140],["2016-10-17",5389.71,5402.88,5350.17,5363.35,143470],["2016-10-18",5376.53,5416.06,5363.35,5416.06,123620],["2016-10-19",5429.24,5429.24,5376.53,5376.53,33990],["2016-10-20",5429.24,5429.24,5337.0,5363.35,111680],["2016-10-21",5396.3,5402.88,5337.0,5363.35,146170],["2016-10-24",5356.76,5402.88,5350.17,5350.17,209000],["2016-10-25",5516.5,5516.5,5267.01,5294.73,53680],["2016-10-26",5294.73,5294.73,5267.01,5280.87,73390],["2016-10-27",5267.01,5308.59,5267.01,5294.73,47510],["2016-10-28",5280.87,5336.31,5267.01,5267.01,13340],["2016-10-31",5267.01,5308.59,5267.01,5308.59,54350],["2016-11-01",5322.45,5322.45,5267.01,5267.01,22050],["2016-11-02",5267.01,5294.73,5267.01,5267.01,277820],["2016-11-03",5267.01,5280.87,5253.15,5267.01,82410],["2016-11-04",5280.87,5280.87,5267.01,5267.01,27810],["2016-11-07",5267.01,5280.87,5267.01,5280.87,4820],["2016-11-08",5267.01,5336.31,5267.01,5322.45,734160],["2016-11-09",5280.87,5294.73,5260.08,5280.87,138030],["2016-11-10",5308.59,5308.59,5267.01,5294.73,15820],["2016-11-11",5294.73,5315.52,5294.73,5294.73,20850],["2016-11-14",5294.73,5301.66,5294.73,5294.73,11220],["2016-11-15",5294.73,5301.66,5294.73,5294.73,45100],["2016-11-16",5308.59,5377.89,5308.59,5377.89,60970],["2016-11-17",5350.17,5391.75,5350.17,5391.75,4410],["2016-11-18",5350.17,5377.89,5336.31,5377.89,17090],["2016-11-21",5391.75,5391.75,5336.31,5336.31,11640],["2016-11-22",5391.75,5391.75,5322.45,5336.31,13690],["2016-11-23",5336.31,5377.89,5336.31,5350.17,10880],["2016-11-24",5377.89,5419.48,5336.31,5377.89,10210],["2016-11-25",5377.89,5377.89,5336.31,5377.89,28070],["2016-11-28",5391.75,5391.75,5294.73,5336.31,910],["2016-11-29",5336.31,5377.89,5322.45,5336.31,37220],["2016-11-30",5364.03,5391.75,5294.73,5391.75,49910],["2016-12-01",5405.62,5419.48,5377.89,5405.62,130740],["2016-12-02",5405.62,5419.48,5377.89,5405.62,18070],["2016-12-05",5405.62,5419.48,5031.38,5405.62,23330],["2016-12-06",5405.62,5405.62,5267.01,5377.89,8230],["2016-12-07",5377.89,5377.89,5267.01,5364.03,6830],["2016-12-08",5364.03,5364.03,5267.01,5322.45,3150],["2016-12-09",5322.45,5405.62,5322.45,5391.75,105010],["2016-12-12",5461.06,5461.06,5253.15,5377.89,1980],["2016-12-13",5377.89,5419.48,5225.43,5322.45,8550],["2016-12-14",5391.75,5405.62,5322.45,5322.45,31150],["2016-12-15",5391.75,5433.34,5322.45,5419.48,142610],["2016-12-16",5474.92,5474.92,5377.89,5377.89,1580],["2016-12-19",5447.2,5447.2,5447.2,5447.2,390],["2016-12-20",5447.2,5447.2,5336.31,5336.31,96980],["2016-12-21",5391.75,5405.62,5322.45,5364.03,33700],["2016-12-22",5391.75,5391.75,5336.31,5377.89,60440],["2016-12-23",5391.75,5391.75,5280.87,5308.59,6940],["2016-12-26",5322.45,5336.31,5308.59,5322.45,135860],["2016-12-27",5364.03,5405.62,5308.59,5405.62,32910],["2016-12-28",5350.17,5405.62,5322.45,5391.75,83840],["2016-12-29",5377.89,5419.48,5377.89,5391.75,100530],["2016-12-30",5433.34,5433.34,5336.31,5377.89,16300],["2017-01-03",5419.48,5419.48,5350.17,5350.17,7870],["2017-01-04",5336.31,5405.62,5336.31,5405.62,203060],["2017-01-05",5391.75,5405.62,5336.31,5377.89,2010],["2017-01-06",5308.59,5391.75,5267.01,5391.75,4030],["2017-01-09",5336.31,5364.03,5336.31,5364.03,110],["2017-01-10",5267.01,5336.31,5267.01,5336.31,110],["2017-01-11",5156.13,5364.03,5156.13,5322.45,1590],["2017-01-12",5391.75,5391.75,5308.59,5308.59,60],["2017-01-13",5350.17,5350.17,5267.01,5336.31,910],["2017-01-16",5294.73,5322.45,5280.87,5315.52,360],["2017-01-17",5315.52,5322.45,5315.52,5322.45,510],["2017-01-18",5322.45,5336.31,5280.87,5280.87,45290],["2017-01-19",5336.31,5336.31,5280.87,5280.87,1510],["2017-01-20",5336.31,5336.31,5280.87,5280.87,11510],["2017-01-23",5405.62,5405.62,5267.01,5280.87,7320],["2017-01-24",5280.87,5280.87,5267.01,5267.01,3990],["2017-01-25",5280.87,5280.87,5267.01,5267.01,2450],["2017-02-02",5267.01,5544.22,5253.15,5433.34,34150],["2017-02-03",5391.75,5419.48,5294.73,5336.31,52690],["2017-02-06",5336.31,5405.62,5322.45,5391.75,9560],["2017-02-07",5433.34,5433.34,5336.31,5336.31,4400],["2017-02-08",5336.31,5336.31,5336.31,5336.31,0],["2017-02-09",5405.62,5405.62,5336.31,5336.31,1440],["2017-02-10",5322.45,5336.31,5267.01,5267.01,6050],["2017-02-13",5336.31,5336.31,5267.01,5322.45,5090],["2017-02-14",5267.01,5419.48,5267.01,5322.45,116460],["2017-02-15",5308.59,5391.75,5294.73,5391.75,5490],["2017-02-16",5336.31,5391.75,5308.59,5308.59,3170],["2017-02-17",5391.75,5405.62,5336.31,5350.17,21020],["2017-02-20",5405.62,5405.62,5308.59,5391.75,8480],["2017-02-21",5377.89,5377.89,5336.31,5336.31,9480],["2017-02-22",5419.48,5571.94,5391.75,5544.22,123120],["2017-02-23",5544.22,5807.57,5544.22,5786.78,52050],["2017-02-24",5786.78,5786.78,5710.55,5779.85,23480],["2017-02-27",5696.69,5710.55,5571.94,5578.87,18330],["2017-02-28",5571.94,5578.87,5447.2,5447.2,200890],["2017-03-01",5447.2,5516.5,5405.62,5405.62,17530],["2017-03-02",5405.62,5516.5,5350.17,5516.5,31100],["2017-03-03",5516.5,5516.5,5405.62,5488.78,162780],["2017-03-06",5405.62,5516.5,5391.75,5488.78,6200],["2017-03-07",5516.5,5516.5,5474.92,5474.92,22290],["2017-03-08",5433.34,5516.5,5405.62,5502.64,31330],["2017-03-09",5474.92,5474.92,5412.55,5419.48,14900],["2017-03-10",5724.41,5724.41,5405.62,5474.92,18910],["2017-03-13",5502.64,5502.64,5405.62,5474.92,2280],["2017-03-14",5280.87,5655.11,5280.87,5474.92,16200],["2017-03-15",5585.8,5585.8,5405.62,5419.48,7100],["2017-03-16",5474.92,5474.92,5405.62,5467.99,1740],["2017-03-17",5405.62,5474.92,5405.62,5447.2,19180],["2017-03-20",5412.55,5544.22,5405.62,5474.92,8220],["2017-03-21",5419.48,5488.78,5405.62,5474.92,11610],["2017-03-22",5502.64,5502.64,5405.62,5461.06,9170],["2017-03-23",5447.2,5447.2,5447.2,5447.2,10],["2017-03-24",5377.89,5447.2,5308.59,5350.17,1810],["2017-03-27",5447.2,5447.2,5336.31,5447.2,3110],["2017-03-28",5405.62,5447.2,5377.89,5447.2,2440],["2017-03-29",5391.75,5405.62,5336.31,5405.62,5710],["2017-03-30",5405.62,5447.2,5405.62,5433.34,190],["2017-03-31",5530.36,5530.36,5343.24,5447.2,4050],["2017-04-03",5530.36,5530.36,5530.36,5530.36,10],["2017-04-04",5461.06,5474.92,5280.87,5461.06,11590],["2017-04-05",5433.34,5433.34,5391.75,5391.75,2570],["2017-04-07",5377.89,5391.75,5350.17,5364.03,70360],["2017-04-10",5336.31,5405.62,5336.31,5350.17,14180],["2017-04-11",5405.62,5405.62,5336.31,5336.31,24380],["2017-04-12",5391.75,5391.75,5294.73,5308.59,17970],["2017-04-13",5461.06,5461.06,5308.59,5336.31,55160],["2017-04-14",5336.31,5405.62,5267.01,5336.31,82330],["2017-04-17",5613.52,5613.52,5280.87,5280.87,15250],["2017-04-18",5467.99,5467.99,5267.01,5294.73,470],["2017-04-19",5377.89,5502.64,5280.87,5502.64,44900],["2017-04-20",5502.64,5502.64,5301.66,5447.2,15910],["2017-04-21",5433.34,5433.34,5336.31,5405.62,4790],["2017-04-24",5405.62,5461.06,5377.89,5377.89,8000],["2017-04-25",5377.89,5377.89,5294.73,5336.31,13210],["2017-04-26",5336.31,5336.31,5280.87,5280.87,7870],["2017-04-27",5336.31,5405.62,5308.59,5336.31,20570],["2017-04-28",5474.92,5474.92,5308.59,5350.17,12100],["2017-05-03",5350.17,5350.17,5128.4,5183.85,17850],["2017-05-04",5197.71,5267.01,5183.85,5218.5,12030],["2017-05-05",5377.89,5377.89,5197.71,5197.71,20770],["2017-05-08",5322.45,5322.45,5197.71,5260.08,7480],["2017-05-09",5267.01,5267.01,5197.71,5253.15,20810],["2017-05-10",5267.01,5267.01,5197.71,5225.43,11690],["2017-05-11",5197.71,5267.01,5059.1,5197.71,53040],["2017-05-12",5197.71,5197.71,5059.1,5128.4,19610],["2017-05-15",5405.62,5405.62,5124.94,5197.71,26810],["2017-05-16",5364.03,5364.03,5218.5,5322.45,6070],["2017-05-17",5322.45,5322.45,5156.13,5239.29,10410],["2017-05-18",5197.71,5239.29,5156.13,5197.71,10900],["2017-05-19",5197.71,5208.1,5010.59,5010.59,10360],["2017-05-22",5010.59,5135.33,5010.59,5093.75,18380],["2017-05-23",5093.75,5135.33,4969.01,5135.33,10410],["2017-05-24",5010.59,5093.75,5010.59,5093.75,380],["2017-05-25",5010.59,5052.17,4979.4,5041.78,81830],["2017-05-26",5041.78,5041.78,4781.89,4885.84,106600],["2017-05-29",4885.84,4906.64,4865.05,4865.05,87300],["2017-05-30",4844.26,4948.22,4802.68,4948.22,122590],["2017-05-31",5031.38,5031.38,4865.05,4969.01,80860],["2017-06-01",4906.64,4989.8,4906.64,4906.64,80840],["2017-06-02",4906.64,4906.64,4781.89,4906.64,102460],["2017-06-05",4906.64,4906.64,4885.84,4906.64,78710],["2017-06-06",4885.84,4885.84,4781.89,4802.68,214610],["2017-06-07",4802.68,4885.84,4781.89,4802.68,116290],["2017-06-08",4885.84,4885.84,4781.89,4865.05,90740],["2017-06-09",4802.68,4844.26,4781.89,4844.26,102540],["2017-06-12",4948.22,4948.22,4802.68,4823.47,90590],["2017-06-13",4802.68,4823.47,4761.1,4823.47,94420],["2017-06-14",4792.29,4989.8,4792.29,4906.64,102080],["2017-06-15",4906.64,5010.59,4677.94,4969.01,152780],["2017-06-16",4885.84,5031.38,4885.84,4989.8,110390],["2017-06-19",4989.8,5052.17,4906.64,4989.8,91940],["2017-06-20",4948.22,4948.22,4844.26,4885.84,146770],["2017-06-21",4844.26,4989.8,4781.89,4989.8,104590],["2017-06-22",4989.8,4989.8,4781.89,4885.84,102930],["2017-06-23",4948.22,4948.22,4781.89,4865.05,127570],["2017-06-26",4865.05,4865.05,4740.31,4823.47,117810],["2017-06-27",4740.31,4781.89,4740.31,4781.89,124340],["2017-06-28",4865.05,4885.84,4761.1,4781.89,211640],["2017-06-29",4844.26,4844.26,4761.1,4844.26,96830],["2017-06-30",4844.26,4844.26,4781.89,4823.47,24440],["2017-07-03",4802.68,4844.26,4781.89,4781.89,33940],["2017-07-04",4802.68,4802.68,4761.1,4781.89,10100],["2017-07-05",4761.1,4761.1,4729.91,4740.31,127880],["2017-07-06",4761.1,4823.47,4750.7,4792.29,301940],["2017-07-07",4792.29,4802.68,4771.5,4792.29,306950],["2017-07-10",4802.68,4802.68,4771.5,4802.68,43790],["2017-07-11",4802.68,4802.68,4729.91,4729.91,53830],["2017-07-12",4761.1,4781.89,4719.52,4781.89,59160],["2017-07-13",4802.68,4802.68,4761.1,4781.89,12020],["2017-07-14",4781.89,4802.68,4761.1,4802.68,45030],["2017-07-17",4823.47,4823.47,4781.89,4781.89,146260],["2017-07-18",4781.89,4781.89,4771.5,4781.89,14590],["2017-07-19",4771.5,4854.66,4761.1,4761.1,35120],["2017-07-20",4750.7,4823.47,4740.31,4781.89,294430],["2017-07-21",4844.26,4844.26,4781.89,4813.08,233600],["2017-07-24",4781.89,4781.89,4750.7,4771.5,227210],["2017-07-25",4823.47,4823.47,4761.1,4761.1,201620],["2017-07-26",4771.5,4771.5,4709.12,4761.1,221890],["2017-07-27",4719.52,4750.7,4719.52,4750.7,203180],["2017-07-28",4750.7,4761.1,4729.91,4740.31,215060],["2017-07-31",4740.31,5062.57,4677.94,4885.84,270760],["2017-08-01",4885.84,5031.38,4885.84,4948.22,338560],["2017-08-02",4989.8,4989.8,4865.05,4989.8,276040],["2017-08-03",4885.84,4989.8,4885.84,4969.01,231770],["2017-08-04",4969.01,4979.4,4927.43,4927.43,238100],["2017-08-07",4885.84,4927.43,4885.84,4906.64,215440],["2017-08-08",4906.64,4906.64,4844.26,4844.26,201390],["2017-08-09",4802.68,4823.47,4740.31,4802.68,210850],["2017-08-10",4865.05,4865.05,4792.29,4792.29,211420],["2017-08-11",4792.29,4792.29,4761.1,4781.89,210270],["2017-08-14",4781.89,4802.68,4781.89,4781.89,208260],["2017-08-15",4781.89,4781.89,4740.31,4781.89,202840],["2017-08-16",4781.89,4865.05,4761.1,4802.68,215090],["2017-08-17",4761.1,4792.29,4761.1,4781.89,205000],["2017-08-18",4740.31,4823.47,4740.31,4781.89,203080],["2017-08-21",4761.1,4761.1,4740.31,4740.31,213170],["2017-08-22",4719.52,4781.89,4719.52,4781.89,202000],["2017-08-23",4802.68,4823.47,4781.89,4781.89,229050],["2017-08-24",4781.89,4781.89,4740.31,4781.89,202490],["2017-08-25",4781.89,4781.89,4750.7,4761.1,202370],["2017-08-28",4761.1,4802.68,4761.1,4781.89,202090],["2017-08-29",4761.1,4771.5,4740.31,4740.31,206570],["2017-08-30",4740.31,4802.68,4719.52,4740.31,214290],["2017-08-31",4740.31,4761.1,4719.52,4761.1,211520],["2017-09-01",4729.91,4781.89,4729.91,4781.89,201400],["2017-09-05",4781.89,4781.89,4761.1,4781.89,203350],["2017-09-06",4781.89,4781.89,4781.89,4781.89,200060],["2017-09-07",4781.89,4781.89,4740.31,4761.1,215370],["2017-09-08",4761.1,4781.89,4761.1,4781.89,208270],["2017-09-11",4740.31,4740.31,4719.52,4740.31,218750],["2017-09-12",4740.31,4740.31,4719.52,4740.31,202020],["2017-09-13",4761.1,4761.1,4729.91,4761.1,200690],["2017-09-14",4761.1,4761.1,4719.52,4761.1,207770],["2017-09-15",4719.52,4740.31,4677.94,4740.31,207270],["2017-09-18",4740.31,4761.1,4740.31,4761.1,202640],["2017-09-19",4750.7,4761.1,4719.52,4719.52,222830],["2017-09-20",4740.31,4771.5,4719.52,4771.5,215800],["2017-09-21",5104.15,5104.15,4771.5,4802.68,201350],["2017-09-22",4833.87,4885.84,4740.31,4802.68,210360],["2017-09-25",4802.68,4802.68,4761.1,4802.68,234880],["2017-09-26",4781.89,4802.68,4719.52,4781.89,244270],["2017-09-27",4813.08,4813.08,4719.52,4740.31,210090],["2017-09-28",4781.89,4802.68,4781.89,4781.89,206270],["2017-09-29",4781.89,4792.29,4781.89,4781.89,204350],["2017-10-02",4781.89,4781.89,4781.89,4781.89,71170],["2017-10-03",4750.7,4750.7,4698.73,4750.7,77830],["2017-10-04",4750.7,4761.1,4750.7,4750.7,78300],["2017-10-05",4750.7,4771.5,4750.7,4761.1,88940],["2017-10-06",4750.7,4781.89,4740.31,4771.5,85800],["2017-10-09",4771.5,4865.05,4761.1,4781.89,196800],["2017-10-10",4781.89,4865.05,4781.89,4792.29,115490],["2017-10-11",4771.5,5010.59,4771.5,4989.8,179020],["2017-10-12",4989.8,5197.71,4989.8,5062.57,167890],["2017-10-13",4865.05,5062.57,4865.05,4969.01,83030],["2017-10-16",4989.8,5010.59,4948.22,4979.4,66970],["2017-10-17",4989.8,4989.8,4927.43,4969.01,62220],["2017-10-18",4969.01,5135.33,4927.43,4989.8,132540],["2017-10-19",4958.61,5062.57,4927.43,4989.8,74730],["2017-10-20",4989.8,4989.8,4948.22,4989.8,58840],["2017-10-23",4989.8,4989.8,4823.47,4937.82,67800],["2017-10-24",4885.84,4958.61,4844.26,4937.82,25240],["2017-10-25",4844.26,4948.22,4844.26,4948.22,20090],["2017-10-26",4948.22,4948.22,4854.66,4948.22,14900],["2017-10-27",4948.22,4948.22,4885.84,4906.64,10890],["2017-10-30",4781.89,4927.43,4781.89,4885.84,10410],["2017-10-31",4948.22,4948.22,4885.84,4906.64,36460],["2017-11-01",4927.43,4927.43,4906.64,4927.43,5010],["2017-11-02",4885.84,4906.64,4781.89,4781.89,30910],["2017-11-03",4781.89,4885.84,4781.89,4885.84,95060],["2017-11-06",4896.24,4896.24,4875.45,4875.45,7870],["2017-11-07",4885.84,4885.84,4833.87,4833.87,10200],["2017-11-08",4885.84,5093.75,4833.87,4989.8,104330],["2017-11-09",4969.01,4969.01,4885.84,4885.84,26230],["2017-11-10",4937.82,4937.82,4885.84,4917.03,36020],["2017-11-13",4948.22,5031.38,4885.84,5031.38,163450],["2017-11-14",5031.38,5074.75,4988.01,4988.01,28750],["2017-11-15",4879.57,4988.01,4879.57,4922.95,14730],["2017-11-16",4922.95,4922.95,4662.7,4922.95,23400],["2017-11-17",4879.57,4879.57,4727.76,4836.2,57130],["2017-11-20",4771.14,4825.35,4727.76,4727.76,23640],["2017-11-21",4662.7,4771.14,4662.7,4695.23,29990],["2017-11-22",4662.7,4695.23,4630.17,4630.17,17740],["2017-11-23",4630.17,4662.7,4554.27,4630.17,76830],["2017-11-24",4554.27,4630.17,4445.83,4586.8,72760],["2017-11-27",4510.89,4586.8,4467.52,4554.27,36520],["2017-11-28",4554.27,4554.27,4554.27,4554.27,17680],["2017-11-29",4662.7,4662.7,4554.27,4597.64,119900],["2017-11-30",4597.64,4662.7,4554.27,4554.27,70650],["2017-12-01",4478.36,4597.64,4478.36,4554.27,154900],["2017-12-04",4554.27,4619.33,4510.89,4510.89,168940],["2017-12-05",4597.64,4630.17,4554.27,4630.17,150920],["2017-12-06",4651.86,4651.86,4543.42,4554.27,103690],["2017-12-07",4554.27,4597.64,4532.58,4586.8,71790],["2017-12-08",4543.42,4554.27,4500.05,4543.42,38580],["2017-12-11",4510.89,4510.89,4467.52,4467.52,60000],["2017-12-12",4467.52,4489.21,4294.02,4359.08,91180],["2017-12-13",4315.71,4359.08,4272.34,4337.4,122910],["2017-12-14",4337.4,4359.08,4326.55,4337.4,16420],["2017-12-15",4337.4,4554.27,4326.55,4445.83,62460],["2017-12-18",4445.83,4445.83,4337.4,4380.77,35610],["2017-12-19",4532.58,4543.42,4337.4,4434.99,158080],["2017-12-20",4434.99,4445.83,4337.4,4445.83,120470],["2017-12-21",4402.46,4424.14,4337.4,4413.3,194020],["2017-12-22",4337.4,4380.77,4315.71,4337.4,49870],["2017-12-25",4337.4,4445.83,4228.96,4228.96,87150],["2017-12-26",4228.96,4326.55,4207.28,4239.81,14250],["2017-12-27",4228.96,4315.71,4228.96,4239.81,63960],["2017-12-28",4239.81,4337.4,4239.81,4283.18,24620],["2017-12-29",4315.71,4391.61,4315.71,4337.4,68220],["2018-01-02",4337.4,4434.99,4315.71,4380.77,34220],["2018-01-03",4380.77,4434.99,4315.71,4434.99,184360],["2018-01-04",4445.83,4662.7,4445.83,4554.27,372580],["2018-01-05",4554.27,4554.27,4337.4,4337.4,171640],["2018-01-08",4337.4,4359.08,4272.34,4337.4,511960],["2018-01-09",4337.4,4337.4,4294.02,4315.71,207920],["2018-01-10",4315.71,4337.4,4294.02,4337.4,96670],["2018-01-11",4337.4,4359.08,4228.96,4337.4,209250],["2018-01-12",4337.4,4359.08,4294.02,4337.4,92530],["2018-01-15",4337.4,4337.4,4294.02,4337.4,103690],["2018-01-16",4337.4,4337.4,4294.02,4315.71,45480],["2018-01-17",4315.71,4326.55,4272.34,4315.71,23310],["2018-01-18",4294.02,4294.02,4228.96,4294.02,33510],["2018-01-19",4294.02,4315.71,4077.15,4294.02,121180],["2018-01-22",4294.02,4294.02,4120.53,4142.21,26480],["2018-01-25",4228.96,4239.81,3903.66,4077.15,291340],["2018-01-26",4120.53,4120.53,4012.09,4044.62,4280],["2018-01-29",4012.09,4077.15,3881.97,3903.66,98400],["2018-01-30",3903.66,3968.72,3816.91,3827.75,43920],["2018-01-31",3903.66,4012.09,3892.81,3892.81,568950],["2018-02-01",3903.66,4001.25,3849.44,3849.44,74120],["2018-02-02",3947.03,3947.03,3795.22,3838.6,54530],["2018-02-05",3838.6,3892.81,3578.35,3578.35,282530],["2018-02-06",3469.92,3556.67,3328.95,3545.82,336330],["2018-02-07",3545.82,3686.79,3469.92,3469.92,256730],["2018-02-08",3534.98,3578.35,3469.92,3567.51,505370],["2018-02-09",3469.92,3578.35,3437.39,3513.29,103200],["2018-02-12",3534.98,3534.98,3404.86,3513.29,71400],["2018-02-13",3513.29,3686.79,3513.29,3600.04,78910],["2018-02-21",3600.04,3686.79,3600.04,3686.79,58720],["2018-02-22",3665.1,3881.97,3643.41,3881.97,172510],["2018-02-23",3881.97,4012.09,3881.97,3947.03,119150],["2018-02-26",3947.03,4055.47,3838.6,4022.94,265320],["2018-02-27",4022.94,4022.94,3881.97,3957.87,59720],["2018-02-28",3903.66,3925.34,3860.28,3871.13,73180],["2018-03-01",3816.91,3925.34,3816.91,3903.66,242220],["2018-03-02",3860.28,3892.81,3838.6,3838.6,394210],["2018-03-05",3838.6,3881.97,3806.07,3838.6,396130],["2018-03-06",3838.6,3881.97,3816.91,3816.91,379360],["2018-03-07",3849.44,3903.66,3773.54,3892.81,270170],["2018-03-08",3903.66,4001.25,3838.6,3871.13,307430],["2018-03-09",3860.28,3903.66,3860.28,3881.97,21260],["2018-03-12",3881.97,3903.66,3816.91,3881.97,19800],["2018-03-13",3881.97,3881.97,3838.6,3881.97,51310],["2018-03-14",3881.97,3881.97,3816.91,3860.28,87300],["2018-03-15",3860.28,3881.97,3806.07,3816.91,113480],["2018-03-16",3881.97,3881.97,3795.22,3860.28,37320],["2018-03-19",3795.22,3816.91,3708.47,3795.22,77530],["2018-03-20",3730.16,3795.22,3708.47,3762.69,32790],["2018-03-21",3741.0,3795.22,3665.1,3665.1,122160],["2018-03-22",3665.1,3708.47,3643.41,3665.1,36160],["2018-03-23",3643.41,3665.1,3578.35,3643.41,36730],["2018-03-26",3600.04,3665.1,3600.04,3621.73,22550],["2018-03-27",3643.41,3643.41,3556.67,3600.04,92150],["2018-03-28",3600.04,3600.04,3534.98,3556.67,108700],["2018-03-29",3556.67,3600.04,3534.98,3534.98,38210],["2018-03-30",3534.98,3534.98,3513.29,3513.29,50890],["2018-04-02",3534.98,3578.35,3534.98,3556.67,74070],["2018-04-03",3534.98,3567.51,3491.6,3534.98,65160],["2018-04-04",3556.67,3578.35,3513.29,3513.29,53120],["2018-04-05",3480.76,3513.29,3383.17,3469.92,157620],["2018-04-06",3469.92,3534.98,3469.92,3491.6,21800],["2018-04-09",3513.29,3534.98,3491.6,3513.29,60290],["2018-04-10",3513.29,3534.98,3491.6,3513.29,52180],["2018-04-11",3491.6,3513.29,3448.23,3513.29,55380],["2018-04-12",3469.92,3534.98,3459.07,3469.92,38020],["2018-04-13",3469.92,3567.51,3469.92,3469.92,41800],["2018-04-16",3491.6,3491.6,3361.48,3437.39,165520],["2018-04-17",3437.39,3621.73,3318.11,3426.54,192620],["2018-04-18",3426.54,3469.92,3372.33,3426.54,4940],["2018-04-19",3426.54,3448.23,3426.54,3448.23,14660],["2018-04-20",3448.23,3459.07,3426.54,3437.39,22710],["2018-04-23",3459.07,3459.07,3426.54,3426.54,47980],["2018-04-24",3426.54,3426.54,3339.8,3339.8,38240],["2018-04-26",3426.54,3469.92,3274.73,3415.7,117230],["2018-04-27",3415.7,3415.7,3296.42,3404.86,22480],["2018-05-02",3577.45,3577.45,3295.02,3295.02,120770],["2018-05-03",3295.02,3400.93,3247.95,3295.02,65280],["2018-05-04",3283.25,3318.56,3283.25,3306.79,19620],["2018-05-07",3353.86,3365.63,3224.41,3247.95,127620],["2018-05-08",3247.95,3283.25,3224.41,3247.95,60660],["2018-05-09",3283.25,3295.02,3236.18,3295.02,14520],["2018-05-10",3295.02,3295.02,3247.95,3247.95,39540],["2018-05-11",3247.95,3283.25,3247.95,3283.25,21620],["2018-05-14",3283.25,3318.56,3271.49,3283.25,13830],["2018-05-15",3318.56,3377.4,3295.02,3330.33,38460],["2018-05-16",3400.93,3400.93,3295.02,3330.33,7360],["2018-05-17",3330.33,3365.63,3295.02,3330.33,9310],["2018-05-18",3365.63,3365.63,3295.02,3342.09,140510],["2018-05-21",3318.56,3342.09,3295.02,3342.09,141950],["2018-05-22",3342.09,3342.09,3271.49,3271.49,374020],["2018-05-23",3271.49,3318.56,3271.49,3283.25,42600],["2018-05-24",3295.02,3295.02,3271.49,3295.02,15360],["2018-05-25",3271.49,3295.02,3259.72,3259.72,21650],["2018-05-28",3259.72,3283.25,3177.34,3259.72,50390],["2018-05-29",3247.95,3342.09,3247.95,3295.02,59650],["2018-05-30",3295.02,3318.56,3259.72,3318.56,46160],["2018-05-31",3295.02,3342.09,3271.49,3342.09,93820],["2018-06-01",3318.56,3342.09,3295.02,3342.09,56540],["2018-06-04",3318.56,3353.86,3295.02,3342.09,79260],["2018-06-05",3342.09,3365.63,3342.09,3365.63,38350],["2018-06-06",3342.09,3365.63,3330.33,3330.33,69870],["2018-06-07",3306.79,3353.86,3306.79,3318.56,54660],["2018-06-08",3318.56,3330.33,3271.49,3295.02,117930],["2018-06-11",3295.02,3353.86,3295.02,3295.02,45580],["2018-06-12",3342.09,3483.31,3318.56,3459.77,557830],["2018-06-13",3506.85,3506.85,3342.09,3342.09,242300],["2018-06-14",3389.17,3436.24,3365.63,3377.4,404720],["2018-06-15",3400.93,3612.76,3377.4,3600.99,612770],["2018-06-18",3600.99,3706.9,3530.38,3553.92,294590],["2018-06-19",3412.7,3459.77,3306.79,3400.93,227090],["2018-06-20",3436.24,3436.24,3306.79,3342.09,253570],["2018-06-21",3306.79,3342.09,3224.41,3295.02,296190],["2018-06-22",3295.02,3342.09,3224.41,3330.33,114220],["2018-06-25",3342.09,3353.86,3247.95,3259.72,156390],["2018-06-26",3283.25,3318.56,3247.95,3247.95,66870],["2018-06-27",3247.95,3295.02,3247.95,3247.95,102780],["2018-06-28",3247.95,3271.49,3224.41,3224.41,128720],["2018-06-29",3224.41,3247.95,3177.34,3177.34,326220],["2018-07-02",3177.34,3177.34,3012.59,3012.59,203100],["2018-07-03",3047.9,3059.66,2941.98,2941.98,140680],["2018-07-04",3000.82,3024.36,2941.98,3012.59,65720],["2018-07-05",3012.59,3024.36,2941.98,2941.98,75900],["2018-07-06",2941.98,3012.59,2941.98,2953.75,129260],["2018-07-09",2953.75,3012.59,2941.98,2953.75,90960],["2018-07-10",3000.82,3059.66,2965.52,3024.36,62760],["2018-07-11",2989.06,3024.36,2953.75,2977.29,100830],["2018-07-12",2965.52,3000.82,2965.52,2989.06,21600],["2018-07-13",3024.36,3083.2,3024.36,3083.2,43330],["2018-07-16",3083.2,3106.74,3036.13,3083.2,14740],["2018-07-17",3059.66,3059.66,3024.36,3036.13,48540],["2018-07-18",3024.36,3083.2,3024.36,3083.2,47270],["2018-07-19",3059.66,3083.2,3036.13,3047.9,60220],["2018-07-20",3047.9,3247.95,3047.9,3212.65,58850],["2018-07-23",3153.81,3271.49,3153.81,3247.95,71560],["2018-07-24",3283.25,3283.25,3177.34,3200.88,140670],["2018-07-25",3212.65,3212.65,3177.34,3189.11,18680],["2018-07-26",3189.11,3189.11,3130.27,3177.34,30500],["2018-07-27",3177.34,3177.34,3106.74,3153.81,25160],["2018-07-30",3142.04,3189.11,3130.27,3189.11,15290],["2018-07-31",3153.81,3189.11,3153.81,3153.81,55410],["2018-08-01",3177.34,3200.88,3130.27,3177.34,96660],["2018-08-02",3153.81,3200.88,3071.43,3153.81,153110],["2018-08-03",3153.81,3165.58,3083.2,3165.58,101950],["2018-08-06",3153.81,3153.81,3083.2,3153.81,41570],["2018-08-07",3153.81,3153.81,3059.66,3130.27,65400],["2018-08-08",3142.04,3142.04,3083.2,3083.2,43820],["2018-08-09",3083.2,3130.27,3083.2,3094.97,71880],["2018-08-10",3094.97,3094.97,3012.59,3012.59,212290],["2018-08-13",3059.66,3130.27,3024.36,3071.43,141970],["2018-08-14",3118.5,3118.5,3024.36,3071.43,5200],["2018-08-15",3071.43,3071.43,3036.13,3036.13,30220],["2018-08-16",3036.13,3047.9,3012.59,3024.36,35930],["2018-08-17",3024.36,3083.2,3024.36,3083.2,39810],["2018-08-20",3083.2,3083.2,2989.06,3000.82,127350],["2018-08-21",3059.66,3059.66,3036.13,3047.9,51120],["2018-08-22",3036.13,3083.2,3036.13,3047.9,60950],["2018-08-23",3059.66,3083.2,3036.13,3059.66,56360],["2018-08-24",3083.2,3094.97,3047.9,3059.66,43130],["2018-08-27",3059.66,3059.66,3036.13,3047.9,64890],["2018-08-28",3059.66,3059.66,3036.13,3047.9,290440],["2018-08-29",3036.13,3059.66,3036.13,3059.66,42640],["2018-08-30",3047.9,3059.66,3024.36,3059.66,37460],["2018-08-31",3059.66,3071.43,3024.36,3047.9,76450],["2018-09-04",3083.2,3083.2,3036.13,3047.9,68130],["2018-09-05",3059.66,3059.66,3000.82,3024.36,38610],["2018-09-06",3024.36,3036.13,3012.59,3012.59,23640],["2018-09-07",3012.59,3036.13,3000.82,3036.13,45700],["2018-09-10",3036.13,3036.13,3000.82,3024.36,28270],["2018-09-11",3036.13,3036.13,3012.59,3024.36,15800],["2018-09-12",3036.13,3083.2,3036.13,3071.43,69110],["2018-09-13",3059.66,3071.43,3036.13,3059.66,54590],["2018-09-14",3071.43,3071.43,3036.13,3059.66,27330],["2018-09-17",3059.66,3059.66,3036.13,3036.13,22290],["2018-09-18",3036.13,3177.34,3024.36,3165.58,123500],["2018-09-19",3165.58,3259.72,3165.58,3200.88,238860],["2018-09-20",3259.72,3259.72,3153.81,3189.11,67520],["2018-09-21",3177.34,3200.88,3177.34,3189.11,43190],["2018-09-24",3200.88,3224.41,3177.34,3212.65,139160],["2018-09-25",3200.88,3224.41,3189.11,3200.88,52880],["2018-09-26",3212.65,3271.49,3189.11,3271.49,147600],["2018-09-27",3283.25,3283.25,3224.41,3247.95,65770],["2018-09-28",3247.95,3259.72,3224.41,3259.72,71580],["2018-10-01",3259.72,3259.72,3200.88,3200.88,107170],["2018-10-02",3212.65,3212.65,3130.27,3130.27,72720],["2018-10-03",3153.81,3177.34,3130.27,3153.81,54820],["2018-10-04",3153.81,3177.34,3106.74,3130.27,136790],["2018-10-05",3130.27,3342.09,3130.27,3342.09,382760],["2018-10-08",3412.7,3565.69,3400.93,3495.08,509850],["2018-10-09",3530.38,3530.38,3412.7,3436.24,177490],["2018-10-10",3389.17,3471.54,3353.86,3436.24,196690],["2018-10-11",3342.09,3342.09,3200.88,3200.88,240280],["2018-10-12",3130.27,3271.49,3118.5,3271.49,142180],["2018-10-15",3271.49,3271.49,3177.34,3189.11,34880],["2018-10-16",3236.18,3236.18,3165.58,3189.11,131590],["2018-10-17",3295.02,3342.09,3200.88,3200.88,64720],["2018-10-18",3247.95,3247.95,3189.11,3212.65,38810],["2018-10-19",3200.88,3212.65,3177.34,3212.65,62070],["2018-10-22",3189.11,3200.88,3165.58,3165.58,64740],["2018-10-23",3177.34,3177.34,3071.43,3094.97,93440],["2018-10-24",3083.2,3106.74,3083.2,3083.2,52390],["2018-10-25",3071.43,3071.43,2989.06,3047.9,52980],["2018-10-26",3106.74,3130.27,3036.13,3047.9,52970],["2018-10-29",3177.34,3177.34,3036.13,3036.13,23590],["2018-10-30",3047.9,3106.74,3047.9,3059.66,16290],["2018-10-31",3106.74,3177.34,3059.66,3177.34,52300],["2018-11-01",3165.58,3165.58,3094.97,3106.74,46120],["2018-11-02",3153.81,3153.81,3106.74,3118.5,22370],["2018-11-05",3118.5,3142.04,3106.74,3106.74,26390],["2018-11-06",3130.27,3130.27,3106.74,3106.74,40620],["2018-11-07",3106.74,3142.04,3071.43,3106.74,52050],["2018-11-08",3118.5,3118.5,3083.2,3106.74,213210],["2018-11-09",3106.74,3106.74,3094.97,3106.74,20500],["2018-11-12",3106.74,3130.27,3094.97,3106.74,35130],["2018-11-13",3094.97,3236.18,3094.97,3236.18,48870],["2018-11-14",3236.18,3389.17,3177.34,3177.34,179140],["2018-11-15",3247.95,3247.95,3165.58,3189.11,20010],["2018-11-16",3200.88,3212.65,3165.58,3165.58,70050],["2018-11-19",3177.34,3200.88,3153.81,3200.88,18930],["2018-11-20",3177.34,3200.88,3165.58,3177.34,28600],["2018-11-21",3165.58,3200.88,3165.58,3200.88,71530],["2018-11-22",3189.11,3224.41,3177.34,3177.34,31010],["2018-11-23",3177.34,3200.88,3165.58,3165.58,32580],["2018-11-26",3165.58,3177.34,3153.81,3177.34,43730],["2018-11-27",3177.34,3189.11,3153.81,3165.58,68090],["2018-11-28",3153.81,3177.34,3153.81,3153.81,40750],["2018-11-29",3200.88,3200.88,3153.81,3153.81,53090],["2018-11-30",3165.58,3200.88,3153.81,3153.81,24610],["2018-12-03",3224.41,3224.41,3165.58,3200.88,55390],["2018-12-04",3200.88,3200.88,3165.58,3189.11,20010],["2018-12-05",3189.11,3189.11,3165.58,3177.34,35040],["2018-12-06",3165.58,3177.34,3153.81,3177.34,28940],["2018-12-07",3212.65,3224.41,3165.58,3165.58,7640],["2018-12-10",3200.88,3200.88,3165.58,3165.58,36250],["2018-12-11",3165.58,3177.34,3153.81,3153.81,24630],["2018-12-12",3177.34,3212.65,3177.34,3200.88,49830],["2018-12-13",3212.65,3342.09,3212.65,3342.09,263150],["2018-12-14",3342.09,3365.63,3295.02,3330.33,59960],["2018-12-17",3318.56,3318.56,3236.18,3247.95,100400],["2018-12-18",3200.88,3224.41,3153.81,3212.65,80410],["2018-12-19",3236.18,3236.18,3177.34,3212.65,7640],["2018-12-20",3212.65,3212.65,3177.34,3212.65,36290],["2018-12-21",3212.65,3212.65,3177.34,3200.88,15630],["2018-12-24",3236.18,3236.18,3177.34,3177.34,12540],["2018-12-25",3177.34,3177.34,3106.74,3153.81,56300],["2018-12-26",3153.81,3177.34,3142.04,3177.34,29900],["2018-12-27",3236.18,3236.18,3177.34,3177.34,8940],["2018-12-28",3177.34,3189.11,3165.58,3177.34,18320],["2019-01-02",3189.11,3189.11,3153.81,3153.81,15790],["2019-01-03",3153.81,3165.58,3106.74,3106.74,30550],["2019-01-04",3083.2,3083.2,2941.98,3059.66,137880],["2019-01-07",3059.66,3106.74,3059.66,3059.66,40640],["2019-01-08",3059.66,3118.5,3059.66,3118.5,16470],["2019-01-09",3059.66,3071.43,3047.9,3071.43,74820],["2019-01-10",3059.66,3071.43,3036.13,3071.43,22210],["2019-01-11",3059.66,3083.2,3036.13,3047.9,52380],["2019-01-14",3036.13,3036.13,3012.59,3012.59,45100],["2019-01-15",3012.59,3071.43,3012.59,3059.66,36940],["2019-01-16",3059.66,3059.66,3036.13,3059.66,50760],["2019-01-17",3047.9,3059.66,3024.36,3036.13,55950],["2019-01-18",3036.13,3047.9,3012.59,3047.9,38110],["2019-01-21",3106.74,3106.74,3000.82,3000.82,57260],["2019-01-22",3071.43,3071.43,3012.59,3012.59,34230],["2019-01-23",3036.13,3036.13,3012.59,3036.13,21210],["2019-01-24",3036.13,3036.13,3012.59,3012.59,17030],["2019-01-25",3012.59,3012.59,2989.06,2989.06,21840],["2019-01-28",3059.66,3059.66,3000.82,3000.82,10900],["2019-01-29",3000.82,3012.59,2989.06,3000.82,11340],["2019-01-30",3012.59,3200.88,3000.82,3130.27,40750],["2019-01-31",3059.66,3083.2,3036.13,3047.9,27300],["2019-02-01",3059.66,3059.66,3036.13,3036.13,40540],["2019-02-11",3059.66,3071.43,3036.13,3059.66,70450],["2019-02-12",3036.13,3177.34,3036.13,3106.74,429380],["2019-02-13",3106.74,3189.11,3106.74,3165.58,134930],["2019-02-14",3165.58,3283.25,3165.58,3283.25,289350],["2019-02-15",3271.49,3271.49,3200.88,3224.41,120130],["2019-02-18",3224.41,3224.41,3177.34,3177.34,228860],["2019-02-19",3200.88,3200.88,3130.27,3130.27,132800],["2019-02-20",3177.34,3224.41,3130.27,3153.81,280950],["2019-02-21",3153.81,3212.65,3153.81,3189.11,325010],["2019-02-22",3212.65,3212.65,3153.81,3153.81,301890],["2019-02-25",3177.34,3177.34,3118.5,3130.27,154130],["2019-02-26",3130.27,3130.27,3071.43,3094.97,119890],["2019-02-27",3094.97,3130.27,3071.43,3094.97,48870],["2019-02-28",3094.97,3130.27,3012.59,3036.13,212380],["2019-03-01",3036.13,3094.97,3024.36,3059.66,151480],["2019-03-04",3083.2,3130.27,3059.66,3106.74,270850],["2019-03-05",3106.74,3177.34,3083.2,3118.5,475260],["2019-03-06",3153.81,3200.88,3130.27,3165.58,433950],["2019-03-07",3165.58,3177.34,3094.97,3094.97,221500],["2019-03-08",3094.97,3271.49,3094.97,3177.34,342780],["2019-03-11",3189.11,3342.09,3177.34,3283.25,886450],["2019-03-12",3283.25,3377.4,3271.49,3295.02,499190],["2019-03-13",3271.49,3412.7,3271.49,3365.63,513050],["2019-03-14",3342.09,3412.7,3330.33,3330.33,334900],["2019-03-15",3342.09,3342.09,3247.95,3295.02,376460],["2019-03-18",3295.02,3342.09,3247.95,3330.33,268590],["2019-03-19",3353.86,3424.47,3342.09,3365.63,687750],["2019-03-20",3365.63,3389.17,3318.56,3342.09,439375],["2019-03-21",3342.09,3389.17,3295.02,3295.02,341900],["2019-03-22",3295.02,3342.09,3236.18,3236.18,315790],["2019-03-25",3224.41,3224.41,3153.81,3212.65,159010],["2019-03-26",3189.11,3236.18,3130.27,3200.88,148840],["2019-03-27",3224.41,3224.41,3153.81,3165.58,303820],["2019-03-28",3153.81,3189.11,3118.5,3165.58,250680],["2019-03-29",3189.11,3224.41,3177.34,3177.34,226720],["2019-04-01",3189.11,3247.95,3177.34,3189.11,221800],["2019-04-02",3212.65,3224.41,3177.34,3177.34,180110],["2019-04-03",3177.34,3189.11,3165.58,3177.34,80830],["2019-04-04",3165.58,3236.18,3165.58,3200.88,395370],["2019-04-05",3236.18,3295.02,3200.88,3200.88,578770],["2019-04-08",3271.49,3342.09,3259.72,3283.25,419830],["2019-04-09",3259.72,3377.4,3259.72,3330.33,1717590],["2019-04-10",3330.33,3353.86,3259.72,3271.49,283140],["2019-04-11",3247.95,3295.02,3212.65,3259.72,259780],["2019-04-12",3236.18,3247.95,3200.88,3212.65,475110],["2019-04-16",3212.65,3212.65,3118.5,3177.34,374010],["2019-04-17",3177.34,3177.34,3106.74,3118.5,322950],["2019-04-18",3118.5,3224.41,3094.97,3177.34,629450],["2019-04-19",3177.34,3200.88,3142.04,3189.11,78850],["2019-04-22",3189.11,3189.11,3106.74,3118.5,168770],["2019-04-23",3118.5,3177.34,3106.74,3165.58,346770],["2019-04-24",3130.27,3177.34,3130.27,3177.34,135310],["2019-04-25",3177.34,3177.34,3142.04,3153.81,147280],["2019-04-26",3142.04,3189.11,3130.27,3189.11,255550],["2019-05-02",3106.74,3189.11,3106.74,3165.58,119180],["2019-05-03",3165.58,3165.58,3130.27,3142.04,93160],["2019-05-06",3130.27,3142.04,3036.13,3036.13,225270],["2019-05-07",3083.2,3094.97,3059.66,3071.43,130300],["2019-05-08",3059.66,3094.97,3047.9,3083.2,109450],["2019-05-09",3153.81,3153.81,3036.13,3059.66,155680],["2019-05-10",3118.5,3118.5,3047.9,3059.66,100210],["2019-05-13",3106.74,3106.74,3059.66,3083.2,64700],["2019-05-14",3059.66,3083.2,3047.9,3059.66,165640],["2019-05-15",3118.5,3130.27,3071.43,3094.97,46390],["2019-05-16",3130.27,3200.88,3106.74,3177.34,297570],["2019-05-17",3189.11,3189.11,3142.04,3153.81,74220],["2019-05-20",3142.04,3153.81,3130.27,3153.81,76460],["2019-05-21",3153.81,3189.11,3130.27,3189.11,240850],["2019-05-22",3200.88,3271.49,3200.88,3247.95,586350],["2019-05-23",3259.72,3259.72,3224.41,3236.18,363410],["2019-05-24",3247.95,3271.49,3200.88,3236.18,330340],["2019-05-27",3247.95,3247.95,3200.88,3200.88,87120],["2019-05-28",3236.18,3247.95,3200.88,3247.95,135660],["2019-05-29",3247.95,3283.25,3236.18,3259.72,295490],["2019-05-30",3283.25,3283.25,3247.95,3247.95,595880],["2019-05-31",3283.25,3283.25,3247.95,3247.95,191350],["2019-06-03",3247.95,3259.72,3224.41,3247.95,1128530],["2019-06-04",3195.14,3274.36,3195.14,3208.34,172550],["2019-06-05",3234.75,3234.75,3208.34,3208.34,30130],["2019-06-06",3221.54,3287.56,3208.34,3274.36,217160],["2019-06-07",3287.56,3287.56,3274.36,3287.56,56220],["2019-06-10",3287.56,3287.56,3234.75,3274.36,82050],["2019-06-11",3274.36,3274.36,3234.75,3274.36,169460],["2019-06-12",3274.36,3274.36,3195.14,3195.14,235970],["2019-06-13",3195.14,3221.54,3155.53,3168.73,130290],["2019-06-14",3168.73,3221.54,3142.33,3142.33,184660],["2019-06-17",3168.73,3168.73,3115.92,3142.33,127060],["2019-06-18",3142.33,3195.14,3142.33,3142.33,149460],["2019-06-19",3168.73,3221.54,3155.53,3195.14,333410],["2019-06-20",3195.14,3221.54,3129.12,3142.33,156730],["2019-06-21",3168.73,3181.94,3142.33,3181.94,89590],["2019-06-24",3195.14,3274.36,3142.33,3221.54,530780],["2019-06-25",3221.54,3221.54,3155.53,3155.53,108460],["2019-06-26",3155.53,3168.73,3155.53,3168.73,145820],["2019-06-27",3168.73,3168.73,3115.92,3129.12,149690],["2019-06-28",3129.12,3168.73,3115.92,3129.12,68640],["2019-07-01",3142.33,3208.34,3142.33,3168.73,79470],["2019-07-02",3168.73,3168.73,3155.53,3155.53,49720],["2019-07-03",3155.53,3168.73,3115.92,3129.12,173280],["2019-07-04",3155.53,3155.53,3102.72,3142.33,436910],["2019-07-05",3155.53,3155.53,3129.12,3142.33,108910],["2019-07-08",3129.12,3168.73,3089.51,3142.33,63690],["2019-07-09",3142.33,3168.73,3102.72,3168.73,127700],["2019-07-10",3168.73,3379.98,3115.92,3379.98,1104300],["2019-07-11",3419.59,3525.21,3379.98,3379.98,347110],["2019-07-12",3379.98,3485.61,3379.98,3432.79,200120],["2019-07-15",3406.39,3551.62,3406.39,3485.61,468230],["2019-07-16",3538.42,3551.62,3379.98,3498.81,330690],["2019-07-17",3485.61,3498.81,3446.0,3446.0,164310],["2019-07-18",3446.0,3472.4,3366.78,3432.79,243960],["2019-07-19",3432.79,3472.4,3379.98,3432.79,154350],["2019-07-22",3432.79,3432.79,3379.98,3432.79,109650],["2019-07-23",3419.59,3538.42,3353.58,3525.21,514410],["2019-07-24",3512.01,3630.84,3485.61,3617.64,753410],["2019-07-25",3617.64,3630.84,3591.23,3617.64,117610],["2019-07-26",3630.84,3644.04,3578.03,3591.23,387140],["2019-07-29",3564.82,3591.23,3538.42,3591.23,152790],["2019-07-30",3578.03,3604.43,3512.01,3512.01,478060],["2019-07-31",3446.0,3538.42,3446.0,3446.0,162930],["2019-08-01",3446.0,3485.61,3432.79,3459.2,151150],["2019-08-02",3432.79,3630.84,3432.79,3525.21,502960],["2019-08-05",3564.82,3644.04,3538.42,3591.23,283650],["2019-08-06",3564.82,3617.64,3498.81,3578.03,213020],["2019-08-07",3604.43,3802.48,3578.03,3723.26,923400],["2019-08-08",3802.48,3974.12,3749.67,3974.12,2930390],["2019-08-09",4000.52,4119.35,3908.1,3908.1,656990],["2019-08-12",3908.1,4066.54,3815.68,4066.54,383200],["2019-08-13",4000.52,4013.73,3908.1,3987.32,475870],["2019-08-14",3987.32,4040.13,3855.29,3881.7,475750],["2019-08-15",3828.89,3974.12,3736.46,3974.12,533050],["2019-08-16",3960.92,4040.13,3868.49,3987.32,874630],["2019-08-19",3987.32,4000.52,3908.1,3934.51,117930],["2019-08-20",3974.12,4106.15,3974.12,3987.32,1363270],["2019-08-21",4013.73,4053.34,3974.12,4053.34,777380],["2019-08-22",4092.95,4092.95,4026.93,4040.13,171920],["2019-08-23",4040.13,4079.74,4000.52,4066.54,665110],["2019-08-26",4053.34,4158.96,4040.13,4040.13,437180],["2019-08-27",4040.13,4092.95,3947.71,4040.13,554470],["2019-08-28",4040.13,4092.95,3934.51,3934.51,207430],["2019-08-29",3908.1,3974.12,3855.29,3960.92,590630],["2019-08-30",3960.92,4211.77,3960.92,4198.57,2243720],["2019-09-03",4211.77,4330.6,4040.13,4145.76,870560],["2019-09-04",4092.95,4145.76,4013.73,4145.76,875620],["2019-09-05",4198.57,4198.57,4026.93,4026.93,241430],["2019-09-06",3987.32,4119.35,3987.32,4079.74,305240],["2019-09-09",4079.74,4132.56,3974.12,4013.73,301760],["2019-09-10",3974.12,4066.54,3749.67,3789.28,1020410],["2019-09-11",3762.87,3855.29,3762.87,3842.09,314830],["2019-09-12",3855.29,4013.73,3842.09,3987.32,435370],["2019-09-13",4000.52,4026.93,3881.7,3908.1,354700],["2019-09-16",3908.1,3960.92,3828.89,3960.92,252790],["2019-09-17",3960.92,3960.92,3855.29,3868.49,171940],["2019-09-18",3868.49,4013.73,3868.49,3960.92,188930],["2019-09-19",3960.92,3960.92,3881.7,3881.7,39020],["2019-09-20",3947.71,3947.71,3855.29,3894.9,306800],["2019-09-23",3894.9,3947.71,3881.7,3881.7,114590],["2019-09-24",3881.7,3894.9,3842.09,3842.09,154430],["2019-09-25",3894.9,3894.9,3802.48,3802.48,248350],["2019-09-26",3802.48,3802.48,3670.45,3696.85,867150],["2019-09-27",3670.45,3762.87,3644.04,3762.87,258660],["2019-09-30",3696.85,3934.51,3683.65,3934.51,257870],["2019-10-01",3934.51,3934.51,3749.67,3749.67,74880],["2019-10-02",3749.67,3749.67,3683.65,3696.85,254350],["2019-10-03",3657.25,3802.48,3657.25,3802.48,146720],["2019-10-04",3802.48,3802.48,3762.87,3762.87,83630],["2019-10-07",3762.87,3762.87,3670.45,3683.65,121390],["2019-10-08",3696.85,3723.26,3657.25,3723.26,86160],["2019-10-09",3723.26,3749.67,3683.65,3683.65,21230],["2019-10-10",3683.65,3723.26,3670.45,3723.26,39370],["2019-10-11",3723.26,3749.67,3696.85,3736.46,48820],["2019-10-14",3736.46,3868.49,3736.46,3828.89,258600],["2019-10-15",3828.89,3842.09,3776.07,3802.48,73980],["2019-10-16",3828.89,3828.89,3789.28,3789.28,33980],["2019-10-17",3723.26,3802.48,3696.85,3723.26,61770],["2019-10-18",3749.67,3749.67,3683.65,3710.06,59110],["2019-10-21",3696.85,3802.48,3696.85,3710.06,47320],["2019-10-22",3710.06,3815.68,3696.85,3710.06,516190],["2019-10-23",3683.65,3776.07,3683.65,3776.07,127560],["2019-10-24",3749.67,3802.48,3723.26,3736.46,89090],["2019-10-25",3736.46,3749.67,3723.26,3749.67,252420],["2019-10-28",3749.67,3789.28,3736.46,3776.07,370720],["2019-10-29",3789.28,3828.89,3749.67,3776.07,256000],["2019-10-30",3723.26,3736.46,3644.04,3644.04,205340],["2019-10-31",3617.64,3644.04,3432.79,3538.42,382400],["2019-11-01",3538.42,3564.82,3446.0,3485.61,204570],["2019-11-04",3485.61,3512.01,3419.59,3432.79,385650],["2019-11-05",3432.79,3459.2,3406.39,3459.2,322750],["2019-11-06",3512.01,3525.21,3406.39,3406.39,219890],["2019-11-07",3432.79,3432.79,3353.58,3406.39,70980],["2019-11-08",3419.59,3419.59,3353.58,3366.78,72790],["2019-11-11",3353.58,3366.78,3274.36,3287.56,265270],["2019-11-12",3274.36,3379.98,3234.75,3353.58,159860],["2019-11-13",3406.39,3406.39,3327.17,3327.17,64290],["2019-11-14",3379.98,3406.39,3340.37,3366.78,51620],["2019-11-15",3366.78,3366.78,3340.37,3340.37,28960],["2019-11-18",3340.37,3379.98,3300.76,3300.76,60600],["2019-11-19",3300.76,3340.37,3274.36,3300.76,107580],["2019-11-20",3300.76,3300.76,3247.95,3300.76,121970],["2019-11-21",3274.36,3379.98,3274.36,3379.98,41950],["2019-11-22",3313.97,3379.98,3274.36,3274.36,93770],["2019-11-25",3287.56,3432.79,3221.54,3432.79,68880],["2019-11-26",3379.98,3379.98,3300.76,3327.17,61360],["2019-11-27",3340.37,3340.37,3313.97,3313.97,29480],["2019-11-28",3313.97,3327.17,3300.76,3300.76,28530],["2019-11-29",3300.76,3340.37,3261.15,3327.17,69590],["2019-12-02",3327.17,3327.17,3261.15,3274.36,234100],["2019-12-03",3274.36,3300.76,3142.33,3221.54,152660],["2019-12-04",3221.54,3432.79,3129.12,3247.95,440970],["2019-12-05",3287.56,3287.56,3142.33,3168.73,209540],["2019-12-06",3168.73,3208.34,3168.73,3168.73,118050],["2019-12-09",3195.14,3261.15,3155.53,3221.54,371570],["2019-12-10",3261.15,3261.15,3168.73,3195.14,14310],["2019-12-11",3234.75,3234.75,3195.14,3208.34,85850],["2019-12-12",3208.34,3247.95,3195.14,3208.34,76310],["2019-12-13",3208.34,3247.95,3181.94,3195.14,116480],["2019-12-16",3195.14,3261.15,3195.14,3221.54,91960],["2019-12-17",3221.54,3221.54,3168.73,3208.34,105160],["2019-12-18",3195.14,3208.34,3142.33,3208.34,191200],["2019-12-19",3168.73,3221.54,3076.31,3168.73,291450],["2019-12-20",3155.53,3168.73,3089.51,3155.53,40160],["2019-12-23",3115.92,3155.53,3076.31,3129.12,146500],["2019-12-24",3102.72,3102.72,3023.5,3023.5,157970],["2019-12-25",3023.5,3089.51,3023.5,3063.11,58190],["2019-12-26",3063.11,3089.51,3063.11,3089.51,26110],["2019-12-27",3089.51,3089.51,3063.11,3089.51,27500],["2019-12-30",3089.51,3155.53,3089.51,3115.92,84790],["2019-12-31",3115.92,3155.53,3115.92,3129.12,57010],["2020-01-02",3142.33,3155.53,3129.12,3142.33,37030],["2020-01-03",3168.73,3168.73,3023.5,3036.7,280350],["2020-01-06",3036.7,3089.51,3023.5,3023.5,54690],["2020-01-07",3023.5,3036.7,2904.67,2917.87,362920],["2020-01-08",2904.67,2970.69,2904.67,2970.69,157770],["2020-01-09",2983.89,3010.3,2970.69,2983.89,37270],["2020-01-10",2983.89,3010.3,2983.89,2983.89,149280],["2020-01-13",3049.91,3049.91,2957.48,2983.89,124300],["2020-01-14",3036.7,3036.7,2983.89,2997.09,63100],["2020-01-15",2997.09,3010.3,2970.69,2997.09,121140],["2020-01-16",2997.09,3049.91,2983.89,2997.09,124840],["2020-01-17",3010.3,3023.5,2997.09,3023.5,77780],["2020-01-20",3010.3,3036.7,2983.89,3036.7,534860],["2020-01-21",3049.91,3063.11,2997.09,3023.5,57680],["2020-01-22",2997.09,3063.11,2997.09,3036.7,65470],["2020-01-30",2997.09,3023.5,2931.08,2983.89,644060],["2020-01-31",2970.69,2970.69,2785.84,2878.27,113390],["2020-02-03",2851.86,2851.86,2680.22,2719.83,89900],["2020-02-04",2719.83,2851.86,2587.8,2719.83,377140],["2020-02-05",2719.83,2719.83,2606.28,2719.83,200270],["2020-02-06",2719.83,2719.83,2614.2,2719.83,157350],["2020-02-07",2719.83,2772.64,2640.61,2759.44,67450],["2020-02-10",2733.03,2812.25,2719.83,2772.64,93640],["2020-02-11",2799.05,2825.45,2759.44,2772.64,115390],["2020-02-12",2772.64,2851.86,2772.64,2851.86,49560],["2020-02-13",2851.86,2878.27,2825.45,2851.86,73150],["2020-02-14",2851.86,2891.47,2851.86,2865.06,51530],["2020-02-17",2878.27,2917.87,2851.86,2904.67,106150],["2020-02-18",2904.67,3010.3,2904.67,2970.69,54540],["2020-02-19",2983.89,2997.09,2931.08,2983.89,48140],["2020-02-20",2997.09,3010.3,2970.69,2997.09,28460],["2020-02-21",2983.89,3023.5,2957.48,2983.89,92670],["2020-02-24",2957.48,2957.48,2825.45,2851.86,146700],["2020-02-25",2825.45,2904.67,2772.64,2904.67,109360],["2020-02-26",2838.66,2931.08,2799.05,2825.45,79520],["2020-02-27",2838.66,2891.47,2759.44,2759.44,224360],["2020-02-28",2759.44,2825.45,2706.63,2825.45,92680],["2020-03-02",2799.05,2851.86,2746.23,2825.45,116840],["2020-03-03",2825.45,2838.66,2746.23,2746.23,290160],["2020-03-04",2746.23,2812.25,2746.23,2772.64,16760],["2020-03-05",2772.64,2825.45,2772.64,2799.05,80650],["2020-03-06",2799.05,2799.05,2772.64,2772.64,83590],["2020-03-09",2759.44,2759.44,2616.84,2640.61,142320],["2020-03-10",2614.2,2706.63,2590.44,2680.22,83080],["2020-03-11",2680.22,2719.83,2632.69,2653.81,206680],["2020-03-12",2640.61,2640.61,2508.58,2508.58,113970],["2020-03-13",2508.58,2508.58,2334.3,2429.36,301140],["2020-03-16",2376.55,2455.77,2376.55,2376.55,87270],["2020-03-17",2376.55,2402.96,2323.74,2402.96,67280],["2020-03-18",2379.19,2455.77,2379.19,2426.72,49610],["2020-03-19",2426.72,2426.72,2323.74,2339.58,99850],["2020-03-20",2429.36,2429.36,2323.74,2339.58,55720],["2020-03-23",2339.58,2358.07,2175.86,2178.5,194550],["2020-03-24",2094.0,2323.74,2094.0,2297.33,170040],["2020-03-25",2402.96,2402.96,2310.53,2400.31,491260],["2020-03-26",2400.31,2400.31,2323.74,2323.74,101100],["2020-03-27",2376.55,2376.55,2270.92,2297.33,71230],["2020-03-30",2270.92,2270.92,2191.71,2218.11,39630],["2020-03-31",2218.11,2323.74,2218.11,2231.32,82420],["2020-04-01",2247.16,2350.14,2247.16,2350.14,179790],["2020-04-03",2323.74,2492.74,2323.74,2492.74,183350],["2020-04-06",2492.74,2614.2,2492.74,2601.0,113850],["2020-04-07",2680.22,2680.22,2550.83,2585.16,239260],["2020-04-08",2561.39,2561.39,2505.94,2545.55,201590],["2020-04-09",2587.8,2587.8,2513.86,2534.99,129990],["2020-04-10",2548.19,2640.61,2537.63,2627.41,237900],["2020-04-13",2640.61,2640.61,2587.8,2627.41,73460],["2020-04-14",2627.41,2632.69,2616.84,2619.49,84590],["2020-04-15",2619.49,2693.42,2619.49,2680.22,87230],["2020-04-16",2640.61,2719.83,2640.61,2693.42,105930],["2020-04-17",2693.42,2746.23,2693.42,2746.23,47600],["2020-04-20",2746.23,2785.84,2680.22,2759.44,98720],["2020-04-21",2746.23,2746.23,2632.69,2635.33,222230],["2020-04-22",2640.61,2733.03,2635.33,2733.03,198310],["2020-04-23",2719.83,2825.45,2719.83,2799.05,110500],["2020-04-24",2772.64,2799.05,2746.23,2772.64,50560],["2020-04-27",2799.05,2812.25,2746.23,2772.64,64370],["2020-04-28",2812.25,2812.25,2719.83,2772.64,57240],["2020-04-29",2799.05,2904.67,2772.64,2825.45,116440],["2020-05-04",2799.05,2851.86,2772.64,2799.05,23950],["2020-05-05",2772.64,2812.25,2733.03,2746.23,57540],["2020-05-06",2746.23,2812.25,2733.03,2772.64,94500],["2020-05-07",2825.45,2825.45,2772.64,2825.45,65300],["2020-05-08",2825.45,2878.27,2785.84,2851.86,99730],["2020-05-11",2878.27,2904.67,2825.45,2865.06,137920],["2020-05-12",2865.06,2891.47,2838.66,2865.06,90670],["2020-05-13",2865.06,2983.89,2865.06,2970.69,264520],["2020-05-14",2904.67,2983.89,2904.67,2931.08,56360],["2020-05-15",2931.08,2957.48,2904.67,2917.87,57740],["2020-05-18",2917.87,2944.28,2891.47,2931.08,38750],["2020-05-19",2931.08,2957.48,2851.86,2904.67,142180],["2020-05-20",2904.67,2904.67,2851.86,2891.47,48100],["2020-05-21",2904.67,2931.08,2878.27,2891.47,73320],["2020-05-22",2891.47,2891.47,2825.45,2878.27,35060],["2020-05-25",2878.27,2904.67,2825.45,2891.47,43180],["2020-05-26",2891.47,3063.11,2891.47,3010.3,156510],["2020-05-27",3010.3,3063.11,2997.09,2997.09,67420],["2020-05-28",3049.91,3168.73,3049.91,3142.33,300180],["2020-05-29",3142.33,3168.73,3063.11,3155.53,83520],["2020-06-01",3155.53,3155.53,3089.51,3115.92,69030],["2020-06-02",3115.92,3129.12,3063.11,3129.12,169100],["2020-06-03",3129.12,3142.33,3089.51,3115.92,53490],["2020-06-04",3089.51,3115.92,3063.11,3076.31,47190],["2020-06-05",3115.92,3115.92,3076.31,3115.92,44080],["2020-06-08",3168.73,3261.15,3142.33,3195.14,268000],["2020-06-09",3221.54,3221.54,3142.33,3142.33,237580],["2020-06-10",3115.92,3168.73,3115.92,3115.92,56100],["2020-06-11",3168.73,3168.73,2904.67,2944.28,200340],["2020-06-12",2851.86,2944.28,2851.86,2944.28,112320],["2020-06-15",2944.28,2944.28,2851.86,2878.27,110870],["2020-06-16",2944.28,2983.89,2904.67,2970.69,34150],["2020-06-17",2970.69,3010.3,2891.47,2957.48,72600],["2020-06-18",2970.69,3010.3,2957.48,3010.3,31590],["2020-06-19",3010.3,3089.51,3010.3,3089.51,80630],["2020-06-22",3129.12,3129.12,3076.31,3076.31,102990],["2020-06-23",3115.92,3129.12,3063.11,3076.31,103190],["2020-06-24",3076.31,3115.92,3063.11,3089.51,63960],["2020-06-25",3102.72,3129.12,3049.91,3115.92,92950],["2020-06-26",3115.92,3115.92,3036.7,3049.91,135190],["2020-06-29",3064.36,3078.81,2862.0,2890.91,112950],["2020-06-30",2879.34,2977.63,2879.34,2905.36,31820],["2020-07-01",3078.81,3078.81,2890.91,2948.72,72500],["2020-07-02",2948.72,2948.72,2919.81,2919.81,13250],["2020-07-03",2919.81,3035.45,2905.36,3035.45,33800],["2020-07-06",3035.45,3035.45,2948.72,3006.54,14710],["2020-07-07",3006.54,3021.0,2977.63,2992.09,39970],["2020-07-08",2992.09,2992.09,2890.91,2948.72,36910],["2020-07-09",2977.63,2977.63,2934.27,2948.72,89840],["2020-07-10",2948.72,2948.72,2905.36,2919.81,43510],["2020-07-13",2919.81,2963.18,2890.91,2905.36,82630],["2020-07-14",2919.81,2977.63,2890.91,2977.63,54610],["2020-07-15",2977.63,2977.63,2948.72,2948.72,60030],["2020-07-16",2948.72,2963.18,2919.81,2919.81,26030],["2020-07-17",2919.81,2963.18,2905.36,2963.18,24290],["2020-07-20",2948.72,2963.18,2919.81,2948.72,26330],["2020-07-21",2948.72,3006.54,2948.72,2992.09,131250],["2020-07-22",3006.54,3194.45,3006.54,3165.54,340480],["2020-07-23",3180.0,3281.18,3180.0,3266.72,202870],["2020-07-24",3266.72,3266.72,3064.36,3093.27,155780],["2020-07-27",2919.81,3006.54,2879.34,2879.34,290770],["2020-07-28",2789.72,3021.0,2789.72,2977.63,159240],["2020-07-29",2833.09,2862.0,2769.49,2847.54,141640],["2020-07-30",2847.54,2948.72,2847.54,2919.81,57940],["2020-07-31",2804.18,2948.72,2804.18,2890.91,56200],["2020-08-03",2890.91,3006.54,2862.0,2934.27,97100],["2020-08-04",2977.63,3006.54,2948.72,2992.09,65420],["2020-08-05",2977.63,3078.81,2977.63,3064.36,237020],["2020-08-06",3021.0,3064.36,3006.54,3035.45,54880],["2020-08-07",3064.36,3151.09,3035.45,3122.18,257650],["2020-08-10",3136.63,3266.72,3136.63,3223.36,316950],["2020-08-11",3223.36,3252.27,3151.09,3237.81,129800],["2020-08-12",3237.81,3237.81,3194.45,3223.36,112760],["2020-08-13",3223.36,3353.45,3208.9,3353.45,474810],["2020-08-14",3353.45,3353.45,3252.27,3324.54,135630],["2020-08-17",3324.54,3324.54,3180.0,3324.54,93090],["2020-08-18",3324.54,3324.54,3266.72,3295.63,128190],["2020-08-19",3266.72,3440.18,3266.72,3367.9,238970],["2020-08-20",3367.9,3425.72,3324.54,3353.45,403500],["2020-08-21",3353.45,3584.72,3353.45,3526.9,6543860],["2020-08-24",3570.27,3729.27,3512.45,3628.09,472730],["2020-08-25",3642.54,3729.27,3599.18,3613.63,293400],["2020-08-26",3555.81,3642.54,3541.36,3628.09,318230],["2020-08-27",3671.45,3671.45,3613.63,3642.54,322030],["2020-08-28",3642.54,3772.63,3599.18,3599.18,367500],["2020-08-31",3613.63,3642.54,3526.9,3613.63,300760],["2020-09-01",3613.63,3613.63,3512.45,3555.81,265300],["2020-09-03",3555.81,3555.81,3440.18,3454.63,251140],["2020-09-04",3440.18,3541.36,3425.72,3512.45,121250],["2020-09-07",3555.81,3555.81,3440.18,3440.18,354300],["2020-09-08",3454.63,3555.81,3411.27,3526.9,158300],["2020-09-09",3526.9,3642.54,3512.45,3584.72,274380],["2020-09-10",3613.63,3628.09,3570.27,3584.72,164320],["2020-09-11",3584.72,3599.18,3555.81,3555.81,111160],["2020-09-14",3570.27,3801.54,3555.81,3801.54,543840],["2020-09-15",3830.45,3830.45,3729.27,3729.27,191290],["2020-09-16",3743.72,3801.54,3714.81,3801.54,150810],["2020-09-17",3787.09,3787.09,3714.81,3787.09,223030],["2020-09-18",3787.09,3902.72,3729.27,3859.36,355350],["2020-09-21",3859.36,3888.27,3758.18,3772.63,238990],["2020-09-22",3815.99,3830.45,3743.72,3815.99,169150],["2020-09-23",3815.99,3844.9,3758.18,3844.9,301580],["2020-09-24",3859.36,3859.36,3787.09,3787.09,249610],["2020-09-25",3787.09,3815.99,3700.36,3787.09,406920],["2020-09-28",3815.99,3830.45,3743.72,3787.09,212050],["2020-09-29",3815.99,3873.81,3743.72,3772.63,274880],["2020-09-30",3772.63,3830.45,3729.27,3830.45,145370],["2020-10-01",3830.45,4047.27,3830.45,3960.54,429160],["2020-10-02",3960.54,4119.54,3902.72,4090.63,1070150],["2020-10-05",4119.54,4162.9,4061.72,4133.99,270680],["2020-10-06",4148.45,4162.9,4076.18,4133.99,733480],["2020-10-07",4076.18,4133.99,4047.27,4047.27,446520],["2020-10-08",4047.27,4076.18,3974.99,4018.36,185430],["2020-10-09",4076.18,4076.18,3989.45,3989.45,289320],["2020-10-12",4018.36,4047.27,3859.36,3902.72,233930],["2020-10-13",3902.72,3960.54,3844.9,3946.09,121450],["2020-10-14",3931.63,3974.99,3873.81,3888.27,233140],["2020-10-15",3917.18,3917.18,3844.9,3859.36,173640],["2020-10-16",3859.36,3888.27,3844.9,3873.81,148310],["2020-10-19",3873.81,3917.18,3758.18,3873.81,199830],["2020-10-20",3873.81,3989.45,3844.9,3974.99,293050],["2020-10-21",3974.99,3974.99,3902.72,3902.72,236360],["2020-10-22",3844.9,3960.54,3844.9,3931.63,118900],["2020-10-23",3888.27,3917.18,3844.9,3859.36,199290],["2020-10-26",3859.36,3873.81,3815.99,3830.45,219840],["2020-10-27",3830.45,3844.9,3787.09,3787.09,196630],["2020-10-28",3787.09,3801.54,3642.54,3657.0,305360],["2020-10-29",3599.18,3671.45,3584.72,3628.09,112420],["2020-10-30",3628.09,3657.0,3584.72,3613.63,166420],["2020-11-02",3613.63,3613.63,3599.18,3613.63,81570],["2020-11-03",3599.18,3685.9,3599.18,3685.9,167480],["2020-11-04",3671.45,3714.81,3671.45,3714.81,86080],["2020-11-05",3714.81,3729.27,3671.45,3685.9,40250],["2020-11-06",3685.9,3685.9,3613.63,3657.0,82820],["2020-11-09",3642.54,3801.54,3628.09,3787.09,236240],["2020-11-10",3815.99,3830.45,3787.09,3787.09,136670],["2020-11-11",3787.09,3801.54,3743.72,3743.72,106190],["2020-11-12",3729.27,3960.54,3714.81,3960.54,510120],["2020-11-13",3960.54,3960.54,3902.72,3946.09,342890],["2020-11-16",3960.54,4076.18,3931.63,4032.81,504350],["2020-11-17",4032.81,4148.45,4018.36,4133.99,1064000],["2020-11-18",4133.99,4133.99,4090.63,4119.54,538470],["2020-11-19",4119.54,4350.81,4119.54,4191.81,1052040],["2020-11-20",4206.27,4206.27,4090.63,4148.45,430940],["2020-11-23",4148.45,4148.45,4061.72,4105.09,264360],["2020-11-24",4076.18,4133.99,4032.81,4090.63,604520],["2020-11-25",4105.09,4119.54,4032.81,4047.27,474560],["2020-11-26",4032.81,4119.54,4018.36,4105.09,271960],["2020-11-27",4119.54,4321.9,4119.54,4307.45,1508580],["2020-11-30",4336.36,4567.63,4336.36,4553.18,2142910],["2020-12-01",4480.9,4798.9,4466.45,4798.9,1885930],["2020-12-02",4798.9,5001.27,4741.08,4885.63,1872390],["2020-12-03",4856.72,4914.54,4769.99,4798.9,1310520],["2020-12-04",4798.9,5087.99,4726.63,4914.54,1290500],["2020-12-07",4914.54,4986.81,4813.36,4914.54,756620],["2020-12-08",4914.54,5102.45,4842.27,5087.99,1394480],["2020-12-09",5145.81,5174.72,4972.36,5044.63,913500],["2020-12-10",5102.45,5102.45,4856.72,4885.63,1453980],["2020-12-11",4885.63,4972.36,4798.9,4972.36,990840],["2020-12-14",5001.27,5030.18,4900.08,4943.45,860200],["2020-12-15",4943.45,4972.36,4885.63,4943.45,960920],["2020-12-16",4972.36,5275.9,4972.36,5275.9,2800110],["2020-12-17",5203.63,5405.99,5189.17,5246.99,1071720],["2020-12-18",5290.36,5463.81,5145.81,5434.9,1008440],["2020-12-21",5434.9,5492.72,5246.99,5449.36,1565330],["2020-12-22",5449.36,5449.36,5261.45,5290.36,1144810],["2020-12-23",5290.36,5478.27,5246.99,5275.9,1091340],["2020-12-24",5275.9,5304.81,4914.54,5059.08,1437470],["2020-12-25",5059.08,5189.17,5001.27,5160.27,576470],["2020-12-28",5232.54,5261.45,5030.18,5174.72,1102650],["2020-12-29",5203.63,5203.63,5059.08,5131.36,667630],["2020-12-30",5087.99,5232.54,5087.99,5131.36,720580],["2020-12-31",5145.81,5203.63,5087.99,5174.72,541230],["2021-01-04",5203.63,5434.9,5174.72,5362.63,1504800],["2021-01-05",5377.08,5434.9,5275.9,5333.72,1179900],["2021-01-06",5319.27,5348.17,5232.54,5246.99,893700],["2021-01-07",5290.36,5608.36,5246.99,5608.36,2385500],["2021-01-08",5752.9,5752.9,5463.81,5637.27,1115800],["2021-01-11",5608.36,5796.26,5492.72,5666.17,1377100],["2021-01-12",5666.17,5839.63,5536.08,5825.17,1460300],["2021-01-13",5868.54,6128.72,5825.17,5897.45,1956200],["2021-01-14",6013.08,6013.08,5810.72,5926.36,814900],["2021-01-15",5984.17,6128.72,5940.81,5969.72,1015300],["2021-01-18",6013.08,6027.54,5781.81,5854.08,1192700],["2021-01-19",5854.08,5854.08,5449.36,5449.36,1566100],["2021-01-20",5377.08,5405.99,5073.54,5348.17,1524300],["2021-01-21",5290.36,5492.72,5145.81,5348.17,1320500],["2021-01-22",5348.17,5434.9,5290.36,5333.72,1109100],["2021-01-25",5333.72,5463.81,5203.63,5333.72,808300],["2021-01-26",5333.72,5333.72,5001.27,5116.9,729300],["2021-01-27",5030.18,5131.36,4769.99,4798.9,1248100],["2021-01-28",4480.9,4480.9,4466.45,4466.45,1090900],["2021-01-29",4162.9,4610.99,4162.9,4480.9,945400],["2021-02-01",4567.63,4784.45,4538.72,4625.45,1449300],["2021-02-02",4639.9,4697.72,4509.81,4654.36,490800],["2021-02-03",4712.18,4972.36,4697.72,4972.36,1204300],["2021-02-04",5203.63,5203.63,4972.36,4986.81,1033800],["2021-02-05",5073.54,5160.27,5015.72,5145.81,613100],["2021-02-08",5116.9,5145.81,4842.27,4885.63,880700],["2021-02-09",4856.72,5131.36,4827.81,5073.54,825000],["2021-02-17",5174.72,5405.99,5131.36,5391.54,1097100],["2021-02-18",5434.9,5434.9,5290.36,5333.72,793100],["2021-02-19",5290.36,5478.27,5203.63,5434.9,1623600],["2021-02-22",5492.72,5752.9,5492.72,5637.27,1855900],["2021-02-23",5723.99,5723.99,5608.36,5666.17,1089000],["2021-02-24",5666.17,5723.99,5434.9,5492.72,1428500],["2021-02-25",5521.63,5868.54,5420.45,5868.54,3641700],["2021-02-26",5911.9,6273.26,5897.45,6273.26,2220000],["2021-03-01",6677.99,6677.99,6432.26,6504.54,2345500],["2021-03-02",6504.54,6938.17,6302.17,6923.72,3269200],["2021-03-03",6923.72,7400.72,6822.54,7400.72,3085500],["2021-03-04",7400.72,7747.63,7082.72,7169.44,2534400],["2021-03-05",7053.81,7371.81,6880.35,7313.99,2295700],["2021-03-08",7400.72,7487.44,7227.26,7328.44,1731900],["2021-03-09",7227.26,7241.72,7053.81,7097.17,1274600],["2021-03-10",7053.81,7198.35,6894.81,6995.99,1393800],["2021-03-11",7227.26,7285.08,7082.72,7198.35,850200],["2021-03-12",7285.08,7371.81,7140.54,7198.35,1256900],["2021-03-15",7169.44,7212.81,7082.72,7111.63,783400],["2021-03-16",7140.54,7429.63,6995.99,7256.17,1318800],["2021-03-17",7342.9,7631.99,7328.44,7574.17,2847600],["2021-03-18",7660.9,7733.17,7429.63,7588.63,899000],["2021-03-19",7516.35,7603.08,7371.81,7559.72,1521000],["2021-03-22",7559.72,7559.72,7227.26,7299.54,1769300],["2021-03-23",7313.99,7400.72,7082.72,7227.26,1296500],["2021-03-24",7082.72,7198.35,6764.72,6880.35,875200],["2021-03-25",6909.26,6967.08,6649.08,6706.9,1104800],["2021-03-26",6591.26,6967.08,6388.9,6967.08,1134900],["2021-03-29",7082.72,7285.08,7039.35,7154.99,859800],["2021-03-30",7169.44,7328.44,7111.63,7227.26,806600],["2021-03-31",7227.26,7227.26,7068.26,7198.35,723100],["2021-04-01",7140.54,7169.44,7053.81,7140.54,534900],["2021-04-02",7198.35,7256.17,7024.9,7126.08,1139800],["2021-04-05",7140.54,7169.44,7024.9,7024.9,663000],["2021-04-06",7024.9,7024.9,6793.63,6880.35,866500],["2021-04-07",6822.54,7183.9,6822.54,7154.99,1541200],["2021-04-08",7154.99,7198.35,7024.9,7097.17,571100],["2021-04-09",7082.72,7097.17,6967.08,7039.35,547400],["2021-04-12",7010.45,7415.17,6938.17,7357.35,2800500],["2021-04-13",7371.81,7400.72,7053.81,7082.72,894900],["2021-04-14",7082.72,7111.63,6938.17,7082.72,627800],["2021-04-15",7024.9,7111.63,6938.17,6938.17,711600],["2021-04-16",6822.54,6938.17,6620.17,6677.99,1059200],["2021-04-19",6793.63,6880.35,6518.99,6865.9,653900],["2021-04-20",6880.35,7097.17,6822.54,6865.9,886200],["2021-04-22",6880.35,6967.08,6663.54,6663.54,934200],["2021-04-23",6663.54,6836.99,6562.35,6808.08,880900],["2021-04-26",6808.08,6822.54,6649.08,6663.54,478900],["2021-04-27",6663.54,6909.26,6605.72,6909.26,634000],["2021-04-28",7097.17,7386.26,7024.9,7386.26,1926900],["2021-04-29",7545.26,7790.99,7487.44,7516.35,2236100],["2021-05-04",7371.81,7617.54,7313.99,7588.63,1827500],["2021-05-05",7603.08,7863.26,7516.35,7776.54,2806300],["2021-05-06",7776.54,7776.54,7574.17,7574.17,1714400],["2021-05-07",7516.35,7559.72,7313.99,7444.08,1631600],["2021-05-10",7429.63,7964.44,7285.08,7964.44,2661600],["2021-05-11",7964.44,8354.72,7949.99,8036.72,1591100],["2021-05-12",7834.35,8166.81,7834.35,8094.53,1374900],["2021-05-13",8007.81,8181.26,7949.99,7978.9,1103900],["2021-05-14",8051.17,8051.17,7892.17,7892.17,1234200],["2021-05-17",7949.99,8239.08,7660.9,8065.63,1747200],["2021-05-18",7949.99,8239.08,7949.99,8065.63,1486600],["2021-05-19",8065.63,8094.53,7921.08,8094.53,755700],["2021-05-20",8094.53,8325.81,8065.63,8325.81,1980400],["2021-05-21",8383.63,8672.72,8224.63,8267.99,1765900],["2021-05-24",8267.99,8441.44,8123.44,8152.35,2614500],["2021-05-25",8152.35,8296.9,8108.99,8152.35,1073400],["2021-05-26",8094.53,8267.99,7588.63,7776.54,4412400],["2021-05-27",7704.26,7949.99,7429.63,7646.44,2219600],["2021-05-28",7646.44,7877.72,7617.54,7805.44,843300],["2021-05-31",7776.54,7776.54,7660.9,7689.81,1434600],["2021-06-01",7689.81,7718.72,7516.35,7559.72,1351700],["2021-06-02",7559.72,7949.99,7516.35,7892.17,997000],["2021-06-03",7949.99,8080.08,7949.99,7978.9,1392800],["2021-06-04",7978.9,8007.81,7762.08,7834.35,1032400],["2021-06-07",7863.26,8036.72,7747.63,7935.53,1127000],["2021-06-08",7949.99,8166.81,7935.53,7978.9,1620700],["2021-06-09",7978.9,8166.81,7689.81,8123.44,1978800],["2021-06-10",8253.53,8643.81,8239.08,8441.44,2822200],["2021-06-11",8470.35,8918.44,8441.44,8817.26,2300600],["2021-06-14",9131.1,9205.82,8966.71,9026.48,2291200],["2021-06-15",9026.48,9071.32,8697.7,8966.71,2186000],["2021-06-16",9026.48,9116.15,8847.15,8951.76,1551400],["2021-06-17",8906.93,9444.93,8847.15,9265.6,1589300],["2021-06-18",9415.04,9474.82,9146.04,9295.49,1865900],["2021-06-21",9146.04,9355.26,9116.15,9116.15,1503100],["2021-06-22",9146.04,9250.65,9041.43,9056.37,2159400],["2021-06-23",9056.37,9071.32,8772.43,8877.04,1951900],["2021-06-24",8877.04,8996.6,8817.26,8862.09,769700],["2021-06-25",8862.09,9370.21,8862.09,9250.65,1450100],["2021-06-28",9265.6,9295.49,9086.26,9175.93,1074800],["2021-06-29",9175.93,9175.93,8891.98,9086.26,797300],["2021-06-30",9116.15,9385.15,9116.15,9116.15,1036200],["2021-07-01",9086.26,9639.21,9086.26,9594.38,1967400],["2021-07-02",9713.93,10012.82,9624.26,10012.82,1711900],["2021-07-05",10012.82,10700.27,9564.49,10535.88,2107700],["2021-07-06",10431.27,10984.21,10012.82,10012.82,2734500],["2021-07-07",10012.82,10251.93,9713.93,10207.1,1800500],["2021-07-08",10207.1,10685.32,10162.27,10341.6,1180400],["2021-07-09",10371.49,10939.38,10222.04,10730.16,1627600],["2021-07-12",10760.05,10849.71,9982.93,10610.6,2077100],["2021-07-13",10730.16,10760.05,10236.99,10610.6,1537100],["2021-07-14",10580.71,10670.38,10102.49,10401.38,1149800],["2021-07-15",10311.71,10730.16,10311.71,10730.16,907400],["2021-07-16",10789.94,11477.38,10789.94,11477.38,2596200],["2021-07-19",11357.83,11955.61,11208.38,11596.94,1790100],["2021-07-20",11791.22,11806.16,11208.38,11522.22,1487400],["2021-07-21",11417.61,11806.16,11402.66,11806.16,1275400],["2021-07-22",11791.22,12194.72,11686.61,11821.11,1561500],["2021-07-23",11776.27,11985.5,11656.72,11776.27,1251700],["2021-07-26",11656.72,12508.55,11596.94,12418.89,2173600],["2021-07-27",12508.55,12687.89,12374.05,12448.78,1342900],["2021-07-28",12314.28,12583.28,12284.39,12403.94,796400],["2021-07-29",12687.89,12702.83,12463.72,12598.22,1603100],["2021-07-30",12643.06,13300.61,12643.06,13196.0,1804900],["2021-08-02",13240.84,14107.62,13225.89,14107.62,2497600],["2021-08-03",14286.95,14914.62,14197.28,14645.62,2425000],["2021-08-04",14854.84,15093.96,14361.67,14585.84,2221200],["2021-08-05",14346.73,14795.07,14346.73,14570.9,1410600],["2021-08-06",14511.12,15572.18,14481.23,15542.29,2966300],["2021-08-09",15422.73,16618.3,15422.73,16618.3,1825900],["2021-08-10",16917.19,17754.08,16618.3,17754.08,3022000],["2021-08-11",17993.19,18979.53,17873.63,18979.53,2670400],["2021-08-12",18979.53,18979.53,17664.41,17664.41,3586500],["2021-08-13",16438.96,17634.52,16438.96,16588.41,3964200],["2021-08-16",17335.63,17724.19,17036.74,17245.96,2193600],["2021-08-17",17634.52,17783.97,16140.07,16379.18,2408500],["2021-08-18",16140.07,16737.85,15452.62,16020.51,2474100],["2021-08-19",15871.07,16259.63,15841.18,15930.85,1401500],["2021-08-20",16080.29,16767.74,15990.63,16707.96,2151300],["2021-08-23",16737.85,17335.63,16737.85,16737.85,1904100],["2021-08-24",16737.85,16737.85,15841.18,16199.85,1557800],["2021-08-25",16199.85,16588.41,15900.96,16558.52,1091900],["2021-08-26",16827.52,17694.3,16707.96,17694.3,4651500],["2021-08-27",17873.63,18411.64,17395.41,17664.41,2391400],["2021-08-30",17694.3,18262.19,17485.08,17843.75,1741700],["2021-08-31",17843.75,18441.53,17604.63,17933.41,2192000],["2021-09-01",17933.41,19188.75,17873.63,19188.75,4091800],["2021-09-06",19726.75,20503.87,19726.75,20085.42,2797000],["2021-09-07",20085.42,20473.98,19876.2,20115.31,2040300],["2021-09-08",19726.75,20025.64,19158.86,19607.2,2571300],["2021-09-09",19577.31,20922.31,19577.31,20563.65,1783800],["2021-09-10",20832.65,20922.31,20234.87,20444.09,1042400],["2021-09-13",20324.53,21669.54,19965.87,21370.65,2022100],["2021-09-14",21370.65,22177.65,21191.32,21609.76,1415700],["2021-09-15",21370.65,21669.54,20862.54,20922.31,1927800],["2021-09-16",20742.98,21490.21,20175.09,20713.09,2105000],["2021-09-17",20533.76,21280.98,20294.64,20862.54,1319700],["2021-09-20",20892.43,21131.54,19547.42,19935.98,2729700],["2021-09-21",19278.42,20473.98,19278.42,20473.98,2257000],["2021-09-22",20623.42,20623.42,20025.64,20384.31,852900],["2021-09-23",20264.76,20324.53,19547.42,19547.42,2854500],["2021-09-24",19278.42,19457.75,18232.3,18262.19,4143000],["2021-09-27",18262.19,18979.53,18232.3,18501.3,1734400],["2021-09-28",18561.08,18949.64,18232.3,18501.3,1478800],["2021-09-29",18321.97,18411.64,17783.97,18112.75,1757200],["2021-09-30",18052.97,19039.31,18052.97,18919.75,1667300],["2021-10-01",18800.19,19427.86,18800.19,19128.97,1305470],["2021-10-04",18979.53,19427.86,18561.08,19308.31,1782000],["2021-10-05",18859.97,19009.42,18501.3,18531.19,2230900],["2021-10-06",18501.3,18919.75,18471.41,18710.53,1005100],["2021-10-07",18740.42,19846.31,18740.42,19816.42,2407900],["2021-10-08",20324.53,21191.32,20025.64,20922.31,3822800],["2021-10-11",21071.76,21370.65,20324.53,20473.98,2587600],["2021-10-12",20384.31,21221.2,20055.53,21071.76,2398800],["2021-10-13",21221.2,21908.65,21071.76,21818.98,3238700],["2021-10-14",21878.76,21938.54,21400.54,21759.21,1197800],["2021-10-15",21699.43,21908.65,21370.65,21818.98,1577400],["2021-10-18",21789.1,22566.21,21699.43,21968.43,1854400],["2021-10-19",22147.76,22207.54,21549.98,21968.43,869900],["2021-10-20",21968.43,21968.43,20922.31,20922.31,2718400],["2021-10-21",20922.31,21370.65,20623.42,20922.31,1318200],["2021-10-22",20922.31,21071.76,20354.42,20892.43,1203500],["2021-10-25",21161.43,21161.43,20324.53,20324.53,1614900],["2021-10-26",20204.98,21280.98,19786.53,21221.2,1679000],["2021-10-27",21520.09,21520.09,20862.54,20922.31,1917500],["2021-10-28",21221.2,21460.32,20892.43,21370.65,2147700],["2021-10-29",21460.32,21639.65,20922.31,21131.54,1855700],["2021-11-01",21370.65,21370.65,20593.53,20653.31,1645400],["2021-11-02",20414.2,21191.32,20324.53,20922.31,1419100],["2021-11-03",20922.31,21071.76,20025.64,20025.64,1617300],["2021-11-04",19935.98,20473.98,19935.98,20264.76,778200],["2021-11-05",20145.2,20593.53,19876.2,20294.64,1956100],["2021-11-08",20623.42,21161.43,20503.87,20982.09,1344800],["2021-11-09",21221.2,21759.21,21071.76,21669.54,2224800],["2021-11-10",21818.98,21818.98,21370.65,21400.54,1554200],["2021-11-11",21370.65,21818.98,20922.31,21131.54,1511600],["2021-11-12",21131.54,21161.43,20683.2,20802.76,1343000],["2021-11-15",20772.87,21370.65,20772.87,21101.65,1874000],["2021-11-16",21071.76,22566.21,20832.65,22566.21,4462400],["2021-11-17",22984.66,23492.77,22596.1,22625.99,1765600],["2021-11-18",22715.66,22715.66,22267.32,22476.54,1572600],["2021-11-19",22416.77,22625.99,20922.31,21221.2,3175700],["2021-11-22",20922.31,20922.31,20085.42,20175.09,2486000],["2021-11-23",19965.87,20802.76,19965.87,20713.09,1129900],["2021-11-24",20772.87,21161.43,20593.53,20623.42,1329100],["2021-11-25",20653.31,20802.76,20324.53,20473.98,1182200],["2021-11-26",20444.09,20892.43,20204.98,20623.42,1444800],["2021-11-29",20324.53,21759.21,20294.64,21639.65,1793100],["2021-11-30",21699.43,21908.65,21191.32,21490.21,1039800],["2021-12-01",21340.76,21490.21,20922.31,21041.87,1170300],["2021-12-02",20922.31,21460.32,20862.54,21011.98,842000],["2021-12-03",21191.32,21191.32,20473.98,20503.87,979600],["2021-12-06",20354.42,20563.65,19577.31,19696.86,1281800],["2021-12-07",20025.64,20414.2,19786.53,20264.76,849900],["2021-12-08",20324.53,20384.31,19935.98,20025.64,603600],["2021-12-09",20025.64,20713.09,20025.64,20683.2,1076900],["2021-12-10",20623.42,21221.2,20563.65,20683.2,676900],["2021-12-13",20892.43,21041.87,20384.31,20683.2,596000],["2021-12-14",20683.2,20832.65,20473.98,20593.53,629900],["2021-12-15",20802.76,22028.21,20802.76,21579.87,3295600],["2021-12-16",21818.98,21938.54,21221.2,21460.32,771200],["2021-12-17",21430.43,21579.87,21041.87,21101.65,597300],["2021-12-20",20952.2,21041.87,20473.98,20533.76,1845900],["2021-12-21",20324.53,21011.98,20324.53,20742.98,792400],["2021-12-22",21041.87,21041.87,20444.09,20593.53,833200],["2021-12-23",20862.54,20862.54,19846.31,20055.53,1113900],["2021-12-24",20473.98,20563.65,19935.98,20444.09,721200],["2021-12-27",20653.31,20772.87,20384.31,20653.31,518900],["2021-12-28",20653.31,20772.87,20384.31,20414.2,462100],["2021-12-29",20414.2,20772.87,20204.98,20354.42,708200],["2021-12-30",20324.53,20623.42,20175.09,20473.98,507400],["2021-12-31",20473.98,20563.65,20264.76,20264.76,381900],["2022-01-04",20324.53,20473.98,20234.87,20294.64,580100],["2022-01-05",20354.42,20563.65,20085.42,20175.09,1240900],["2022-01-06",20085.42,20175.09,19876.2,19876.2,970100],["2022-01-07",19756.64,20892.43,19248.53,20623.42,1983300],["2022-01-10",20593.53,20623.42,20025.64,20025.64,548900],["2022-01-11",20025.64,20085.42,19577.31,19786.53,389700],["2022-01-12",19726.75,20025.64,19128.97,19278.42,746400],["2022-01-13",19786.53,19786.53,19248.53,19248.53,501000],["2022-01-14",18889.86,19248.53,18740.42,19248.53,602800],["2022-01-17",19099.08,19427.86,17903.52,17903.52,884900],["2022-01-18",17813.86,18052.97,17186.19,17634.52,809400],["2022-01-19",17634.52,18142.64,17395.41,18142.64,361700],["2022-01-20",18142.64,18650.75,17933.41,18501.3,258600],["2022-01-21",18501.3,19248.53,18351.86,19128.97,476300],["2022-01-24",19069.19,19069.19,17903.52,17963.3,358500],["2022-01-25",17873.63,18112.75,17544.85,18023.08,335600],["2022-01-26",18441.53,18441.53,17754.08,18023.08,311000],["2022-01-27",18023.08,18232.3,17843.75,17963.3,185400],["2022-01-28",17813.86,18830.08,17813.86,18830.08,706600],["2022-02-07",19397.97,20145.2,19128.97,20145.2,1018000],["2022-02-08",20294.64,20683.2,19906.09,20294.64,757600],["2022-02-09",20324.53,20892.43,20025.64,20623.42,677400],["2022-02-10",20563.65,21161.43,20264.76,21011.98,1134400],["2022-02-11",21071.76,21669.54,20802.76,21221.2,1369000],["2022-02-14",20922.31,22267.32,20862.54,21878.76,2470100],["2022-02-15",21878.76,21998.32,21520.09,21609.76,611100],["2022-02-16",21729.32,22087.99,21639.65,21669.54,561100],["2022-02-17",21609.76,23163.99,21520.09,23104.21,3641700],["2022-02-18",23014.55,24359.55,22715.66,24180.22,2801500],["2022-02-21",24180.22,24419.33,23672.1,23911.22,1542300],["2022-02-22",23403.1,23851.44,22865.1,23851.44,2227900],["2022-02-23",24060.66,24509.0,23552.55,23552.55,2077100],["2022-02-24",23313.44,23881.33,21908.65,22865.1,2836000],["2022-02-25",23193.88,24000.88,22894.99,23313.44,1968800],["2022-02-28",23313.44,24658.44,23193.88,24658.44,1687800],["2022-03-01",24688.33,25286.11,24509.0,24509.0,1595300],["2022-03-02",24240.0,24957.33,24000.88,24748.11,1929400],["2022-03-03",24897.55,26451.78,24509.0,26451.78,2777300],["2022-03-04",26900.12,27617.45,26661.01,26989.79,1562200],["2022-03-07",27019.67,28245.12,26959.9,27647.34,1353100],["2022-03-08",27378.34,27557.68,26003.45,26003.45,2390900],["2022-03-09",26003.45,27796.79,25734.45,27796.79,1583200],["2022-03-10",29201.57,29261.35,27826.68,28095.68,1246800],["2022-03-11",28245.12,28693.46,27497.9,28065.79,946500],["2022-03-14",28035.9,28633.68,26601.23,26870.23,1784300],["2022-03-15",26631.12,27348.45,25555.11,27169.12,1691000],["2022-03-16",27617.45,28095.68,27438.12,27737.01,734800],["2022-03-17",27946.23,27946.23,27199.01,27647.34,977800],["2022-03-18",28364.68,28693.46,27946.23,28633.68,1888300],["2022-03-21",28544.01,28633.68,27438.12,27527.79,1448400],["2022-03-22",27557.68,28424.46,26541.45,28245.12,1877200],["2022-03-23",28245.12,29829.24,28035.9,28962.46,1316800],["2022-03-24",28813.02,30785.69,28364.68,30098.24,1498000],["2022-03-25",30038.47,30785.69,29560.24,30098.24,806300],["2022-03-28",29530.35,30935.14,29291.24,30785.69,1188500],["2022-03-29",30755.8,31772.03,30247.69,30486.8,820700],["2022-03-30",30038.47,31383.47,29590.13,29649.91,1264900],["2022-03-31",29679.8,30008.58,28932.57,28932.57,1097000],["2022-04-01",28842.9,29440.68,28813.02,29171.68,1059400],["2022-04-04",29440.68,30008.58,28842.9,29739.58,1097200],["2022-04-05",29709.69,30486.8,29440.68,30158.02,772700],["2022-04-06",29889.02,30038.47,29082.02,29231.46,1094600],["2022-04-07",28902.68,29440.68,27199.01,27199.01,2919300],["2022-04-08",27199.01,27976.12,26900.12,27228.9,769600],["2022-04-12",27737.01,28992.35,27737.01,27886.46,961100],["2022-04-13",27916.34,28932.57,27647.34,28603.79,808000],["2022-04-14",28693.46,30486.8,28693.46,30427.02,1778200],["2022-04-15",30486.8,31682.36,30247.69,30785.69,1327900],["2022-04-18",30785.69,31413.36,29620.02,30785.69,1260600],["2022-04-19",30785.69,32877.92,30158.02,32100.81,1748700],["2022-04-20",32280.14,32848.03,30187.91,30187.91,1375600],["2022-04-21",29739.58,31981.25,29590.13,31652.47,1374900],["2022-04-22",31652.47,31652.47,29440.68,29440.68,2184600],["2022-04-25",29422.57,30437.14,27393.42,27393.42,1179000],["2022-04-26",25491.1,27900.71,25491.1,27900.71,1742900],["2022-04-27",27477.97,29845.31,26801.59,29845.31,1410400],["2022-04-28",30437.14,31916.72,30352.59,31493.98,2107800],["2022-04-29",31113.52,33692.22,31113.52,33692.22,2084500],["2022-05-04",34453.15,36017.28,33396.31,35805.91,2114800],["2022-05-05",35848.19,35890.46,33354.03,35256.35,2252000],["2022-05-06",34030.41,37327.77,33988.14,36989.58,1591100],["2022-05-09",36270.92,36566.84,34410.88,34410.88,1815100],["2022-05-10",32043.54,35932.73,32043.54,35932.73,2743400],["2022-05-11",35848.19,36609.11,33819.04,35679.09,2055400],["2022-05-12",34706.79,36566.84,33184.94,33227.21,2179400],["2022-05-13",33184.94,33776.77,30902.15,30902.15,2031400],["2022-05-16",31324.89,32339.46,28746.19,28746.19,3169400],["2022-05-17",26886.14,30733.06,26759.32,30690.78,2964800],["2022-05-18",31282.61,32719.92,30648.51,32466.28,1547100],["2022-05-19",30437.14,33184.94,30437.14,32170.36,1405200],["2022-05-20",31916.72,32550.83,30690.78,30859.88,1891400],["2022-05-23",30859.88,31916.72,30352.59,30648.51,1452600],["2022-05-24",30563.96,31493.98,30437.14,31493.98,1014100],["2022-05-25",31747.63,33692.22,31747.63,33692.22,2281300],["2022-05-26",34579.97,35171.8,33692.22,33819.04,1655700],["2022-05-27",33861.32,35721.36,33819.04,34664.52,2062300],["2022-05-30",34579.97,36566.84,33565.4,35171.8,2928700],["2022-05-31",35171.8,36144.1,34664.52,35087.26,1340100],["2022-06-01",35171.8,37539.14,34157.23,37539.14,3530300],["2022-06-02",38004.15,38088.7,36778.21,36778.21,1883700],["2022-06-03",36566.84,38257.79,35552.27,38046.42,2825600],["2022-06-06",37454.59,39272.36,35932.73,35932.73,3617700],["2022-06-07",35932.73,38004.15,35510.0,38004.15,2618000],["2022-06-08",38004.15,38469.16,37074.13,37158.67,3534900],["2022-06-09",36989.58,37158.67,36228.65,37074.13,1510900],["2022-06-10",36440.02,36905.03,34495.42,34495.42,4508500],["2022-06-13",32128.09,33311.76,32085.82,32085.82,3079000],["2022-06-14",30648.51,33354.03,30648.51,32170.36,2132600],["2022-06-15",32762.2,32762.2,31198.07,32254.91,1702400],["2022-06-16",32889.02,34410.88,32719.92,33819.04,2620000],["2022-06-17",32677.65,34749.07,32339.46,34241.78,2407100],["2022-06-20",34072.69,34749.07,33396.31,33396.31,1642100],["2022-06-21",32973.57,33776.77,31071.25,31071.25,2207100],["2022-06-22",30859.88,31663.08,28915.28,28915.28,2687100],["2022-06-23",27689.34,30902.15,27689.34,30902.15,1445100],["2022-06-24",31198.07,31493.98,30479.41,30479.41,677200],["2022-06-27",30648.51,31620.81,30225.77,30479.41,1437700],["2022-06-28",30437.14,30690.78,28746.19,29168.92,2271600],["2022-06-29",29464.84,31198.07,29464.84,31198.07,2071000],["2022-06-30",31916.72,32297.19,30648.51,30648.51,1179000],["2022-07-01",30479.41,30733.06,29380.29,30141.22,984200],["2022-07-04",30183.5,30606.23,28957.56,28999.83,1353800],["2022-07-05",28873.01,29464.84,26970.69,26970.69,4257900],["2022-07-06",26252.03,27393.42,25110.64,25110.64,1621900],["2022-07-07",24941.54,25744.75,24265.16,25364.28,1425500],["2022-07-08",25787.02,26336.58,25575.65,25660.2,676600],["2022-07-11",25787.02,25871.57,24730.18,25237.46,703300],["2022-07-12",24941.54,26970.69,24518.81,26970.69,1909800],["2022-07-13",27435.7,27731.62,26590.22,26970.69,1258100],["2022-07-14",26547.95,27055.23,26082.94,26674.77,1011400],["2022-07-15",26632.5,27435.7,26209.76,26209.76,868500],["2022-07-18",26336.58,26928.41,26167.48,26505.68,871100],["2022-07-19",26505.68,27097.51,26505.68,27055.23,1047000],["2022-07-20",27477.97,28703.91,27097.51,28703.91,4377300],["2022-07-21",28746.19,28746.19,27985.26,28112.08,964500],["2022-07-22",27900.71,28703.91,27900.71,27900.71,852500],["2022-07-25",27520.25,27858.44,26970.69,27816.16,1206300],["2022-07-26",27773.89,28281.17,27604.79,28154.35,1168300],["2022-07-27",27985.26,27985.26,27097.51,27224.33,946600],["2022-07-28",27689.34,28281.17,27393.42,27604.79,1441000],["2022-07-29",28323.45,29126.65,27900.71,27900.71,3236400],["2022-08-01",28238.9,28323.45,27477.97,28196.63,1171300],["2022-08-02",28408.0,28915.28,28323.45,28661.64,2025500],["2022-08-03",28619.37,29507.12,28365.72,29464.84,2220400],["2022-08-04",29591.66,29803.03,28915.28,29253.47,1290900],["2022-08-05",29168.92,29168.92,28830.73,28957.56,1037800],["2022-08-08",28957.56,29929.85,28577.09,29549.39,2045400],["2022-08-09",29507.12,30141.22,29338.02,29633.94,1004000],["2022-08-10",29464.84,29972.13,29168.92,29168.92,791800],["2022-08-11",29464.84,29549.39,28323.45,28534.82,1269400],["2022-08-12",28619.37,28915.28,28408.0,28619.37,1103800],["2022-08-15",28999.83,29507.12,28830.73,29084.38,762200],["2022-08-16",29211.2,29845.31,28830.73,29422.57,1231100],["2022-08-17",29507.12,29803.03,28830.73,29042.1,1131500],["2022-08-18",29168.92,29168.92,28746.19,28746.19,862800],["2022-08-19",28746.19,28873.01,27604.79,27816.16,2209200],["2022-08-22",27647.07,27647.07,26547.95,26717.04,2839400],["2022-08-23",26632.5,27308.88,26209.76,27224.33,918000],["2022-08-24",27055.23,27689.34,27055.23,27435.7,1088700],["2022-08-25",27562.52,28027.53,27224.33,27773.89,1303900],["2022-08-26",27942.98,28154.35,27182.06,27351.15,1066400],["2022-08-29",26632.5,27182.06,26209.76,27182.06,1653500],["2022-08-30",27224.33,27816.16,27224.33,27266.6,998300],["2022-08-31",27266.6,27393.42,26928.41,27266.6,702200],["2022-09-05",27435.7,28492.54,27266.6,28323.45,2361400],["2022-09-06",28408.0,28788.46,28238.9,28238.9,1470700],["2022-09-07",27985.26,28154.35,26632.5,26632.5,2080400],["2022-09-08",26970.69,27012.96,26125.21,26209.76,1269900],["2022-09-09",26590.22,26590.22,25575.65,26505.68,1037800],["2022-09-12",26674.77,27182.06,26505.68,26843.87,759000],["2022-09-13",26843.87,27012.96,26209.76,26505.68,733500],["2022-09-14",25787.02,26294.31,25787.02,26209.76,1131300],["2022-09-15",26632.5,26632.5,26167.48,26167.48,554200],["2022-09-16",26167.48,26167.48,25152.91,25322.01,1819600],["2022-09-19",25364.28,25406.56,23588.78,23588.78,2705500],["2022-09-20",23673.33,23842.43,22193.75,22616.49,2505700],["2022-09-21",22405.12,22616.49,21115.77,21813.28,2643900],["2022-09-22",21221.45,23039.22,21221.45,22996.95,1695400],["2022-09-23",23039.22,23081.5,22066.93,22066.93,1524400],["2022-09-26",21348.27,21559.64,20523.93,20523.93,2014600],["2022-09-27",20249.15,20523.93,19107.76,19107.76,3186700],["2022-09-28",18896.39,19657.32,18579.34,18600.47,1825700],["2022-09-29",19255.72,19255.72,17543.63,17797.27,2382200],["2022-09-30",17459.08,17797.27,16571.33,17543.63,5175800],["2022-10-03",17459.08,18220.01,16486.78,16486.78,2857000],["2022-10-04",16909.52,17628.18,16613.6,17543.63,4300400],["2022-10-05",18135.46,18452.52,17797.27,18304.56,2892800],["2022-10-06",18241.15,18389.1,17036.34,17036.34,3867000],["2022-10-07",16486.78,16571.33,15852.68,16338.83,3826900],["2022-10-10",15746.99,17480.22,15746.99,17480.22,2351100],["2022-10-11",17522.49,17522.49,16275.41,16571.33,2821100],["2022-10-12",16698.15,17543.63,16571.33,17163.16,1291100],["2022-10-13",17163.16,17670.45,16972.93,17226.58,1269000],["2022-10-14",17543.63,18072.05,17374.53,17945.23,2042600],["2022-10-17",17755.0,18029.78,17311.12,17755.0,1416700],["2022-10-18",18093.19,18262.28,17670.45,17755.0,1906100],["2022-10-19",17839.55,18156.6,17649.31,18008.64,1002600],["2022-10-20",17818.41,18262.28,17564.77,18008.64,1734760],["2022-10-21",18008.64,18029.78,16761.56,17099.75,2958500],["2022-10-24",17078.62,17078.62,15916.09,15916.09,1137200],["2022-10-25",15303.12,16338.83,14816.97,14838.11,2318100],["2022-10-26",14626.74,15218.57,13802.4,13802.4,1381700],["2022-10-27",13104.88,14542.19,13104.88,14373.09,1431400],["2022-10-28",14584.46,14669.01,14140.59,14204.0,1136900],["2022-10-31",14246.27,14838.11,14161.72,14838.11,1655900],["2022-11-01",15028.34,15134.02,14584.46,14795.83,959000],["2022-11-02",14795.83,14880.38,14246.27,14288.55,898300],["2022-11-03",14013.77,14753.56,13738.99,14563.33,805600],["2022-11-04",14457.64,14964.93,14225.14,14964.93,2453400],["2022-11-07",15007.2,15260.84,13929.22,13929.22,1036500],["2022-11-08",13654.44,13950.36,13147.15,13147.15,1134500],["2022-11-09",13358.52,13738.99,13316.25,13527.62,799700],["2022-11-10",13126.02,13443.07,12597.59,12597.59,1124400],["2022-11-11",12872.37,12872.37,11730.98,11730.98,1610800],["2022-11-14",10927.78,11118.01,10927.78,10927.78,1765200],["2022-11-15",10166.85,10547.31,10166.85,10166.85,2259300],["2022-11-16",9469.33,10864.37,9469.33,10864.37,2019700],["2022-11-17",11498.47,11498.47,11033.46,11244.83,699200],["2022-11-18",11244.83,11456.2,10547.31,11075.74,1340300],["2022-11-21",11202.56,11836.67,11075.74,11836.67,654800],["2022-11-22",12238.27,12639.87,11836.67,11900.08,1672700],["2022-11-23",11921.21,12682.14,11709.84,12195.99,1408900],["2022-11-24",12048.03,12470.77,11963.49,12386.22,712500],["2022-11-25",12576.46,12618.73,12259.4,12597.59,600600],["2022-11-28",12872.37,13400.8,12745.55,13295.11,1066900],["2022-11-29",13527.62,13781.26,13147.15,13654.44,1245100],["2022-11-30",13675.58,13738.99,12724.41,13020.33,3937200],["2022-12-01",13506.48,13506.48,12893.51,13231.7,6077000],["2022-12-02",13126.02,13400.8,12407.36,13062.61,3421000],["2022-12-05",13527.62,13865.81,12808.96,13041.47,5306000],["2022-12-06",13020.33,13950.36,12872.37,13950.36,3683300],["2022-12-07",14901.52,14922.65,14034.9,14161.72,5758500],["2022-12-08",14330.82,14838.11,14182.86,14584.46,3448600],["2022-12-09",14669.01,14795.83,13992.63,14161.72,2544200],["2022-12-12",14119.45,15134.02,14098.31,14669.01,5109900],["2022-12-13",14753.56,15556.76,14373.09,15556.76,3796100],["2022-12-14",15894.95,15937.22,15134.02,15155.16,2644800],["2022-12-15",15091.75,15324.25,14838.11,15155.16,1988700],["2022-12-16",14922.65,15641.31,14838.11,15007.2,1557200],["2022-12-19",14964.93,15472.21,14119.45,14119.45,2569600],["2022-12-20",13992.63,14584.46,13971.49,14140.59,3728700],["2022-12-21",14647.87,14647.87,13168.29,13337.39,2289500],["2022-12-22",13548.75,13612.16,12935.78,13104.88,1255800],["2022-12-23",13126.02,13379.66,12978.06,13231.7,757700],["2022-12-26",13295.11,13295.11,12428.5,12428.5,1851600],["2022-12-27",12365.09,13295.11,12259.4,13295.11,1361700],["2022-12-28",13337.39,13802.4,13083.74,13717.85,969000],["2022-12-29",13696.71,13738.99,13421.93,13738.99,796600],["2022-12-30",13760.12,13844.67,13633.3,13633.3,673300],["2023-01-03",13569.89,14584.46,13569.89,14584.46,2517100],["2023-01-04",14795.83,14880.38,14288.55,14521.05,1502600],["2023-01-05",14626.74,14880.38,14415.37,14838.11,2360300],["2023-01-06",14964.93,15197.43,14457.64,14457.64,1362300],["2023-01-09",14669.01,14711.28,14309.68,14330.82,787900],["2023-01-10",14478.78,14478.78,13950.36,14034.9,1339000],["2023-01-11",14077.18,14267.41,13992.63,14034.9,1028900],["2023-01-12",14056.04,14161.72,13738.99,13950.36,1000400],["2023-01-13",13971.49,14161.72,13950.36,13992.63,753800],["2023-01-16",14056.04,14373.09,13929.22,14077.18,731200],["2023-01-17",14161.72,14795.83,14140.59,14732.42,1405000],["2023-01-18",14711.28,15387.66,14711.28,15387.66,2785900],["2023-01-19",15556.76,15683.58,15345.39,15641.31,1967700],["2023-01-27",15768.13,16106.32,15429.94,15641.31,1672400],["2023-01-30",15641.31,15810.4,15366.53,15387.66,1563700],["2023-01-31",15345.39,16444.51,15260.84,16444.51,2609500],["2023-02-01",17015.21,17015.21,15852.68,16064.05,3720900],["2023-02-02",16148.59,16254.28,15472.21,15768.13,2025300],["2023-02-03",15768.13,16212.0,15768.13,16190.87,1681700],["2023-02-06",16064.05,16951.8,15916.09,16698.15,2416300],["2023-02-07",16571.33,17205.44,16064.05,16275.41,1613100],["2023-02-08",16275.41,16486.78,15683.58,16021.77,1101600],["2023-02-09",16021.77,16381.1,15916.09,16254.28,1153800],["2023-02-10",16064.05,16275.41,15535.62,15599.03,1340000],["2023-02-13",15514.49,15514.49,14521.05,14521.05,2733200],["2023-02-14",14795.83,15007.2,14605.6,14711.28,628100],["2023-02-15",14774.69,15007.2,14711.28,14943.79,964300],["2023-02-16",14964.93,15197.43,14795.83,15070.61,1982600],["2023-02-17",15070.61,15472.21,15070.61,15303.12,1729100],["2023-02-20",15387.66,16106.32,15387.66,16064.05,1357000],["2023-02-21",16212.0,16402.24,15852.68,15873.81,2757600],["2023-02-22",15641.31,16085.18,15556.76,15556.76,1908700],["2023-02-23",15514.49,15514.49,14795.83,15303.12,1628600],["2023-02-24",15429.94,15556.76,14943.79,15007.2,704100],["2023-02-27",14880.38,14986.06,14288.55,14288.55,1266300],["2023-02-28",14499.91,14584.46,13295.11,13696.71,2353100],["2023-03-01",13612.16,14415.37,13569.89,14415.37,968500],["2023-03-02",14373.09,14690.15,14267.41,14267.41,654800],["2023-03-03",14330.82,14436.5,13950.36,13950.36,844900],["2023-03-06",14161.72,14330.82,13908.08,13908.08,940600],["2023-03-07",13950.36,14161.72,13675.58,13781.26,1348300],["2023-03-08",13781.26,14204.0,13633.3,14161.72,801500],["2023-03-09",14330.82,14373.09,14119.45,14204.0,1114300],["2023-03-10",14204.0,14521.05,14119.45,14415.37,1590900],["2023-03-13",14119.45,14373.09,14119.45,14161.72,703400],["2023-03-14",14161.72,14182.86,13717.85,13823.53,1029700],["2023-03-15",14140.59,14373.09,13950.36,14288.55,812800],["2023-03-16",14204.0,14204.0,13992.63,13992.63,538200],["2023-03-17",14204.0,14204.0,13908.08,14013.77,487700],["2023-03-20",14056.04,14056.04,13421.93,13485.34,1000600],["2023-03-21",13738.99,13738.99,13147.15,13612.16,706900],["2023-03-22",13865.81,13865.81,13527.62,13527.62,370300],["2023-03-23",13506.48,13506.48,13358.52,13421.93,635200],["2023-03-24",13612.16,13717.85,13548.75,13696.71,569000],["2023-03-27",13929.22,13971.49,13760.12,13908.08,728700],["2023-03-28",14034.9,14373.09,13992.63,14034.9,1291100],["2023-03-29",13950.36,14330.82,13950.36,14182.86,1051600],["2023-03-30",14330.82,14330.82,14225.14,14330.82,974400],["2023-03-31",14330.82,14542.19,14330.82,14457.64,1130600],["2023-04-03",14626.74,14795.83,14584.46,14647.87,2352300],["2023-04-04",14711.28,15662.44,14521.05,15662.44,3702500],["2023-04-05",15725.86,16042.91,15493.35,15831.54,1258200],["2023-04-06",15725.86,15916.09,15704.72,15704.72,2017900],["2023-04-07",15662.44,16064.05,15451.08,15831.54,1397500],["2023-04-10",15979.5,16148.59,15768.13,15916.09,1490400],["2023-04-11",15852.68,16423.37,15852.68,16359.96,1720300],["2023-04-12",16740.43,16824.97,16486.78,16824.97,1624400],["2023-04-13",16867.25,16867.25,16064.05,16064.05,1560300],["2023-04-14",16402.24,16507.92,16064.05,16190.87,1174200],["2023-04-17",16064.05,16190.87,15662.44,15683.58,551600],["2023-04-18",15725.86,16021.77,15599.03,16021.77,590900],["2023-04-19",16085.18,16444.51,15937.22,16275.41,570900],["2023-04-20",16085.18,16465.65,15937.22,15958.36,867200],["2023-04-21",16359.96,16359.96,15979.5,16000.63,1167100],["2023-04-24",16000.63,16698.15,15979.5,16402.24,740800],["2023-04-25",16486.78,17543.63,16486.78,17543.63,4027200],["2023-04-26",17776.13,17945.23,17353.4,17670.45,1556400],["2023-04-27",17733.86,18367.97,17332.26,17332.26,1107400],["2023-04-28",17416.81,17585.9,16951.8,17332.26,1356200],["2023-05-04",17416.81,18177.74,17416.81,17924.09,1088600],["2023-05-05",17839.55,17966.37,17163.16,17289.99,943800],["2023-05-08",17289.99,17755.0,16655.88,16698.15,2272200],["2023-05-09",16655.88,17163.16,16486.78,17078.62,1307500],["2023-05-10",17120.89,17459.08,16951.8,16951.8,719800],["2023-05-11",17120.89,17416.81,17057.48,17099.75,1046500],["2023-05-12",17099.75,17670.45,17015.21,17522.49,1498100],["2023-05-15",17755.0,17881.82,17395.67,17607.04,1069700],["2023-05-16",17628.18,17628.18,17099.75,17142.03,1467900],["2023-05-17",17205.44,17416.81,17036.34,17057.48,1209600],["2023-05-18",17078.62,17078.62,16571.33,16655.88,1539300],["2023-05-19",16782.7,16782.7,16402.24,16465.65,1147700],["2023-05-22",16444.51,16698.15,16402.24,16550.19,963900],["2023-05-23",16782.7,16782.7,16402.24,16402.24,898800],["2023-05-24",16613.6,16655.88,16402.24,16529.06,577500],["2023-05-25",16465.65,16824.97,16465.65,16698.15,1030700],["2023-05-26",16782.7,16782.7,16571.33,16571.33,908900],["2023-05-29",16592.47,16909.52,16592.47,16867.25,863800],["2023-05-30",17036.34,17353.4,16930.66,17057.48,1398900],["2023-05-31",17205.44,17437.94,17163.16,17226.58,1642600],["2023-06-01",17395.67,17416.81,16846.11,16994.07,2282300],["2023-06-02",17099.75,17268.85,16846.11,16930.66,2358300],["2023-06-05",17163.16,18114.32,16994.07,18114.32,5985200],["2023-06-06",18220.01,18515.93,18008.64,18072.05,2856100],["2023-06-07",18220.01,19023.21,17945.23,18811.84,4318100],["2023-06-08",18917.53,18980.94,18114.32,18114.32,3015300],["2023-06-09",18241.15,18811.84,18093.19,18811.84,2674900],["2023-06-12",19023.21,19615.05,18685.02,19044.35,2409500],["2023-06-13",19234.58,19276.85,18431.38,18642.75,2403200],["2023-06-14",18727.3,18769.57,18241.15,18262.28,1751700],["2023-06-15",18262.28,18621.61,18198.87,18410.24,1353800],["2023-06-16",18558.2,18748.43,17966.37,17966.37,1941000],["2023-06-19",17987.5,18220.01,17839.55,18093.19,1335300],["2023-06-20",18177.74,18389.1,18093.19,18389.1,1217000],["2023-06-21",18473.65,18896.39,18367.97,18685.02,1750400],["2023-06-22",18790.71,19319.13,18558.2,18875.25,2575900],["2023-06-23",18959.8,18959.8,18431.38,18663.88,1594000],["2023-06-26",18558.2,18896.39,18177.74,18896.39,1930300],["2023-06-27",19150.03,19995.51,19065.49,19741.87,3943300],["2023-06-28",19826.41,19826.41,19319.13,19361.4,1547100],["2023-06-29",19403.68,19572.77,18896.39,18896.39,2156000],["2023-06-30",18917.53,19276.85,18790.71,19023.21,1308800],["2023-07-03",19340.27,19530.5,19065.49,19276.85,929000],["2023-07-04",19340.27,19763.0,19340.27,19530.5,1475300],["2023-07-05",19699.59,20418.25,19530.5,19784.14,2242400],["2023-07-06",19932.1,20164.6,19678.46,19995.51,2359400],["2023-07-07",19995.51,20333.7,19805.28,20291.43,2179300],["2023-07-10",20460.52,20735.3,20249.15,20714.16,2003800],["2023-07-11",20714.16,20840.99,20375.97,20397.11,1934100],["2023-07-12",20502.79,20502.79,20080.06,20228.02,1390400],["2023-07-13",20397.11,20714.16,20228.02,20714.16,1289100],["2023-07-14",20693.03,20967.81,20523.93,20608.48,1668100],["2023-07-17",20608.48,20862.12,20375.97,20439.38,1683200],["2023-07-18",20481.66,20671.89,20228.02,20439.38,1141800],["2023-07-19",20608.48,21052.35,20439.38,20439.38,1918500],["2023-07-20",20460.52,20523.93,20228.02,20228.02,1259100],["2023-07-21",20291.43,20840.99,20206.88,20840.99,1833700],["2023-07-24",20925.53,21517.37,20798.71,21306.0,2512100],["2023-07-25",21559.64,21728.74,21052.35,21221.45,1861500],["2023-07-26",21263.72,21432.82,21010.08,21073.49,1529900],["2023-07-27",21073.49,21073.49,20375.97,20650.75,2620100],["2023-07-28",20798.71,21052.35,20629.62,21031.22,1207900],["2023-07-31",21136.9,21348.27,20946.67,20988.94,1359100],["2023-08-01",21010.08,21010.08,20545.07,20545.07,2039800],["2023-08-02",20566.21,20671.89,20418.25,20523.93,1378300],["2023-08-03",20566.21,21221.45,20523.93,21094.63,3022700],["2023-08-04",21179.18,21221.45,20883.26,20946.67,2094900],["2023-08-07",22415.68,22415.68,21781.58,22066.93,3173200],["2023-08-08",22257.16,22257.16,21686.46,21781.58,1867400],["2023-08-09",21781.58,21813.28,21147.47,21306.0,2264500],["2023-08-10",21306.0,21432.82,20957.24,20988.94,1615100],["2023-08-11",20988.94,21179.18,20513.36,20862.12,1557500],["2023-08-14",21084.06,21464.52,20798.71,21306.0,1722600],["2023-08-15",21496.23,21908.4,21337.7,21432.82,1586600],["2023-08-16",21432.82,21559.64,21242.59,21306.0,807400],["2023-08-17",21496.23,21781.58,21210.88,21464.52,1750600],["2023-08-18",21337.7,21337.7,19974.37,19974.37,2570300],["2023-08-21",19847.55,19974.37,18959.8,19213.44,1581700],["2023-08-22",19340.27,19593.91,18515.93,19562.2,1258800],["2023-08-23",19593.91,20101.19,19593.91,19847.55,1063000],["2023-08-24",19784.14,19974.37,19720.73,19974.37,989700],["2023-08-25",20069.49,20196.31,19689.02,19847.55,737500],["2023-08-28",20006.08,20196.31,19847.55,20101.19,932100],["2023-08-29",20259.72,20671.89,20132.9,20259.72,1317900],["2023-08-30",20291.43,20703.6,20291.43,20608.48,1237800],["2023-08-31",20798.71,22003.51,20767.01,22003.51,3589500],["2023-09-05",22574.21,23018.09,22542.51,22669.33,2737400],["2023-09-06",22796.15,22922.97,22352.27,22669.33,3270300],["2023-09-07",22764.44,23018.09,22574.21,22605.92,2286600],["2023-09-08",22383.98,24159.48,22225.45,24159.48,8078300],["2023-09-11",24539.94,24666.76,23905.84,23905.84,4770600],["2023-09-12",23905.84,24413.12,23557.08,24349.71,3269900],["2023-09-13",24698.47,25332.58,23969.25,24096.07,4227300],["2023-09-14",24222.89,25047.23,24032.66,24444.83,4043200],["2023-09-15",24730.18,25047.23,24096.07,24444.83,2381800],["2023-09-18",24476.53,24698.47,23525.37,23715.6,3297900],["2023-09-19",24032.66,24603.35,23715.6,24349.71,3099400],["2023-09-20",24603.35,25744.75,24571.65,25047.23,4310400],["2023-09-21",25300.87,25776.45,24983.82,25142.34,4021300],["2023-09-22",24603.35,24983.82,23747.31,24222.89,5545400],["2023-09-25",23842.43,25110.64,22827.85,22827.85,5748700],["2023-09-26",23905.84,23905.84,22827.85,22827.85,3763600],["2023-09-27",23144.91,23779.01,22605.92,23779.01,3628500],["2023-09-28",23810.72,25237.46,23810.72,24539.94,4987200],["2023-09-29",24983.82,24983.82,23969.25,24603.35,3115400],["2023-10-02",24539.94,25744.75,24476.53,24888.7,4796500],["2023-10-03",24539.94,24730.18,23335.14,23557.08,6004000],["2023-10-04",23208.32,24571.65,23144.91,24032.66,3051400],["2023-10-05",24222.89,24920.41,24032.66,24032.66,4122500],["2023-10-06",24064.36,24793.59,23779.01,24793.59,3301500],["2023-10-09",25174.05,25713.04,25078.93,25713.04,5696000],["2023-10-10",26156.92,26759.32,25364.28,25364.28,5360400],["2023-10-11",25586.22,25776.45,25047.23,25776.45,3837800],["2023-10-12",25934.98,26220.33,25237.46,25427.69,4006200],["2023-10-13",25047.23,25871.57,24920.41,25839.86,3548800],["2023-10-16",25839.86,26125.21,24983.82,24983.82,3812800],["2023-10-17",25237.46,25522.81,23271.73,23271.73,4224700],["2023-10-18",23779.01,23779.01,21686.46,22225.45,6444100],["2023-10-19",22225.45,22605.92,21876.69,22066.93,3572500],["2023-10-20",22193.75,22479.1,20957.24,22415.68,3702800],["2023-10-23",22542.51,22701.03,21432.82,21623.05,1945700],["2023-10-24",21844.99,21844.99,21052.35,21527.93,2269100],["2023-10-25",21591.35,22288.86,21591.35,21654.76,2090000],["2023-10-26",21242.59,21242.59,20164.6,20164.6,4776300],["2023-10-27",20291.43,20418.25,19340.27,20164.6,2084100],["2023-10-30",20132.9,20164.6,19023.21,19023.21,1524100],["2023-10-31",19086.62,19276.85,17691.59,17691.59,4145500],["2023-11-01",17659.88,18389.1,17374.53,18357.4,2958900],["2023-11-02",18769.57,19625.61,18706.16,19625.61,2719700],["2023-11-03",20037.78,20101.19,19340.27,19593.91,2391100],["2023-11-06",19974.37,19974.37,19467.09,19847.55,1543200],["2023-11-07",19657.32,20608.48,19340.27,20196.31,2330300],["2023-11-08",20196.31,21432.82,20006.08,21401.11,2679700],["2023-11-09",21432.82,21940.1,21274.29,21274.29,3088700],["2023-11-10",20925.53,21527.93,20798.71,20957.24,3117800],["2023-11-13",20957.24,21527.93,20798.71,21179.18,2307900],["2023-11-14",21496.23,21876.69,21306.0,21591.35,2634700],["2023-11-15",22193.75,22225.45,21464.52,21496.23,2234600],["2023-11-16",21432.82,22066.93,21306.0,21813.28,2138600],["2023-11-17",21876.69,22066.93,21242.59,21242.59,3344300],["2023-11-20",20862.12,21654.76,20862.12,21496.23,2084000],["2023-11-21",21876.69,21876.69,21591.35,21781.58,1479300],["2023-11-22",21781.58,22383.98,21781.58,22383.98,3205100],["2023-11-23",22669.33,22732.74,21242.59,21242.59,3167100],["2023-11-24",21432.82,21527.93,20671.89,21527.93,3168900],["2023-11-27",21781.58,22320.57,21749.87,21971.81,2722300],["2023-11-28",22066.93,22827.85,21876.69,22827.85,5259300],["2023-11-29",22986.38,23144.91,22669.33,22891.26,2612600],["2023-11-30",22986.38,23271.73,22447.39,22510.8,3154700],["2023-12-01",22701.03,23144.91,22542.51,22986.38,3282700],["2023-12-04",23588.78,23842.43,23493.67,23683.9,3409300],["2023-12-05",23715.6,23779.01,23335.14,23430.26,3180500],["2023-12-06",23335.14,24064.36,23335.14,23779.01,2576400],["2023-12-07",23810.72,23810.72,22669.33,23335.14,4552100],["2023-12-08",23398.55,23398.55,22764.44,22891.26,2230300],["2023-12-11",22954.68,23018.09,22574.21,22891.26,2013400],["2023-12-12",22891.26,23144.91,22796.15,22954.68,1421400],["2023-12-13",23113.2,23430.26,22922.97,23049.79,3046700],["2023-12-14",23271.73,23335.14,22701.03,22701.03,1212900],["2023-12-15",22701.03,22954.68,22383.98,22574.21,1428900],["2023-12-18",22574.21,22637.62,22130.34,22130.34,2185300],["2023-12-19",22257.16,22764.44,22098.63,22764.44,1701100],["2023-12-20",22922.97,23620.49,22891.26,23588.78,3836000],["2023-12-21",23525.37,24064.36,23366.85,23747.31,3517800],["2023-12-22",23937.54,23969.25,23493.67,23715.6,2584300],["2023-12-25",23969.25,24888.7,23905.84,24635.06,4821900],["2023-12-26",24857.0,24857.0,24222.89,24349.71,2998800],["2023-12-27",24444.83,24603.35,23937.54,23937.54,3764600],["2023-12-28",23937.54,24381.42,23905.84,23937.54,2512200],["2023-12-29",24000.95,24286.3,23810.72,23842.43,2614800],["2024-01-02",24000.95,24381.42,23842.43,24127.77,3026800],["2024-01-03",24096.07,24635.06,24096.07,24476.53,3303800],["2024-01-04",24666.76,24920.41,24413.12,24413.12,4744200],["2024-01-05",24476.53,24730.18,24222.89,24286.3,2103100],["2024-01-08",24286.3,24539.94,24032.66,24032.66,2243900],["2024-01-09",24159.48,24603.35,24096.07,24539.94,3356600],["2024-01-10",24635.06,25776.45,24635.06,24920.41,4638700],["2024-01-11",25174.05,25174.05,24603.35,24761.88,4004300],["2024-01-12",24539.94,24857.0,24191.18,24349.71,3187900],["2024-01-15",24666.76,24920.41,24349.71,24349.71,1645900],["2024-01-16",24349.71,24603.35,24127.77,24571.65,1448900],["2024-01-17",24730.18,25205.76,24603.35,24603.35,2385400],["2024-01-18",24761.88,24761.88,24413.12,24571.65,1117300],["2024-01-19",24666.76,24825.29,24349.71,24349.71,1508900],["2024-01-22",24698.47,24698.47,24127.77,24381.42,1493300],["2024-01-23",24476.53,24825.29,24286.3,24571.65,1565500],["2024-01-24",24571.65,24983.82,24508.24,24539.94,1786700],["2024-01-25",24539.94,24571.65,24381.42,24381.42,691200],["2024-01-26",24413.12,24539.94,24222.89,24254.6,1207300],["2024-01-29",24318.01,24508.24,24254.6,24286.3,2278000],["2024-01-30",24096.07,24222.89,23779.01,24096.07,6026200],["2024-01-31",24318.01,24318.01,23588.78,23588.78,2401200],["2024-02-01",23461.96,24000.95,23335.14,23810.72,1638000],["2024-02-02",23905.84,24413.12,23905.84,24286.3,2022300],["2024-02-05",24349.71,25681.34,24349.71,25174.05,6651900],["2024-02-06",25174.05,25808.16,25047.23,25617.93,3401400],["2024-02-07",25744.75,26252.03,25744.75,25839.86,2906800],["2024-02-15",25998.39,26315.44,25395.99,25491.1,3097700],["2024-02-16",25364.28,26283.74,25364.28,26283.74,3539200],["2024-02-19",26283.74,26822.73,26030.09,26188.62,2722100],["2024-02-20",26315.44,26315.44,25776.45,26220.33,2825300],["2024-02-21",26347.15,26759.32,25934.98,26156.92,2841400],["2024-02-22",26156.92,26442.26,26093.51,26188.62,1614700],["2024-02-23",26220.33,26886.14,25681.34,25681.34,4621200],["2024-02-26",25713.04,27266.6,25617.93,27076.37,4837000],["2024-02-27",27266.6,27266.6,26886.14,27076.37,2109900],["2024-02-28",27203.19,27583.66,26854.43,27076.37,2674200],["2024-02-29",27266.6,27393.42,26220.33,26600.79,5065500],["2024-03-01",26600.79,27583.66,26410.56,27203.19,4339900],["2024-03-04",27330.01,27710.48,26917.84,26949.55,2486000],["2024-03-05",27012.96,27234.9,26632.5,27203.19,2524700],["2024-03-06",26949.55,27139.78,26473.97,26664.2,2201200],["2024-03-07",26632.5,26854.43,26442.26,26695.91,2070600],["2024-03-08",26695.91,27266.6,26378.85,26854.43,3729500],["2024-03-11",26854.43,27393.42,26473.97,26791.02,3762400],["2024-03-12",26791.02,27900.71,26632.5,27678.77,7587900],["2024-03-13",27837.3,28471.41,27551.95,28027.53,3395800],["2024-03-14",28090.94,29137.22,27900.71,28534.82,5016800],["2024-03-15",28281.17,28376.29,27615.36,28027.53,3803700],["2024-03-18",27995.83,28027.53,26125.21,26759.32,6012800],["2024-03-19",26822.73,27393.42,26632.5,26759.32,1186800],["2024-03-20",26822.73,27234.9,26569.09,27203.19,1391500],["2024-03-21",27266.6,27488.54,27171.49,27330.01,1987600],["2024-03-22",27520.25,27805.59,27139.78,27266.6,2650000],["2024-03-25",27139.78,27330.01,26759.32,26917.84,2771300],["2024-03-26",26759.32,27266.6,26632.5,27108.08,1454000],["2024-03-27",27330.01,27805.59,27108.08,27615.36,2652000],["2024-03-28",27869.01,27869.01,27393.42,27615.36,1562300],["2024-03-29",27583.66,27615.36,27108.08,27203.19,1768300],["2024-04-01",26949.55,27266.6,26886.14,27076.37,1547800],["2024-04-02",26949.55,27520.25,26791.02,27520.25,1965600],["2024-04-03",27393.42,28154.35,27393.42,27393.42,4286900],["2024-04-04",27330.01,27456.84,26949.55,27012.96,1719900],["2024-04-05",26632.5,26917.84,26315.44,26315.44,2543300],["2024-04-08",26315.44,26569.09,25934.98,25934.98,1966100],["2024-04-09",25998.39,26315.44,25713.04,26283.74,1168100],["2024-04-10",26632.5,26632.5,26093.51,26093.51,726200],["2024-04-11",25808.16,25998.39,25713.04,25998.39,1344800],["2024-04-12",26252.03,26537.38,25998.39,26410.56,1154600],["2024-04-15",26378.85,26442.26,24571.65,24571.65,2556200],["2024-04-16",24571.65,24603.35,23525.37,24254.6,2873600],["2024-04-17",24349.71,24666.76,24191.18,24318.01,1602100],["2024-04-19",24032.66,24539.94,23779.01,24127.77,2185900],["2024-04-22",24413.12,25078.93,24349.71,25078.93,1734800],["2024-04-23",25078.93,25300.87,24761.88,25142.34,1473500],["2024-04-24",25142.34,25934.98,25142.34,25871.57,1229400],["2024-04-25",25681.34,25903.27,25459.4,25871.57,843700],["2024-04-26",25586.22,26283.74,25427.69,26125.21,1636800],["2024-05-02",26125.21,26125.21,25364.28,25713.04,852300],["2024-05-03",25713.04,25934.98,25364.28,25427.69,1407300],["2024-05-06",25871.57,26949.55,25617.93,26949.55,4603800],["2024-05-07",27012.96,27266.6,26759.32,26886.14,2073500],["2024-05-08",26854.43,27551.95,26569.09,26981.26,8214000],["2024-05-09",26949.55,27583.66,26759.32,27234.9,3969405],["2024-05-10",27234.9,27330.01,26695.91,26822.73,2127842],["2024-05-13",26917.84,27044.67,25871.57,26378.85,5969043],["2024-05-14",26378.85,26600.79,26030.09,26156.92,3592245],["2024-05-15",26252.03,26854.43,26125.21,26537.38,5864792],["2024-05-16",26695.91,26854.43,26537.38,26569.09,3012131],["2024-05-17",26569.09,27456.84,26473.97,27330.01,7187850],["2024-05-20",27520.25,28312.88,27488.54,27900.71,6685122],["2024-05-21",27773.89,27995.83,27234.9,27995.83,6089114],["2024-05-22",28503.11,28503.11,27171.49,27361.72,7222158],["2024-05-23",27361.72,27425.13,26822.73,27044.67,6652962],["2024-05-24",26854.43,27488.54,25649.63,26220.33,9052298],["2024-05-27",26252.03,26537.38,26220.33,26473.97,1962776],["2024-05-28",26537.38,26727.61,26410.56,26632.5,3363469],["2024-05-29",26632.5,27361.72,26600.79,26822.73,5664300],["2024-05-30",26569.09,26822.73,26315.44,26791.02,3323412],["2024-05-31",26917.84,27330.01,26854.43,27044.67,3627553],["2024-06-03",27330.01,27678.77,27012.96,27139.78,4585409],["2024-06-04",27425.13,27647.07,27171.49,27203.19,4884461],["2024-06-05",27393.42,27551.95,26822.73,26822.73,3743074],["2024-06-06",26949.55,27456.84,26822.73,27044.67,3699245],["2024-06-07",27203.19,28471.41,27012.96,28059.24,13612644],["2024-06-10",28725.05,29993.26,28693.34,29993.26,11113216],["2024-06-11",30595.67,31071.25,30151.79,30785.9,8422269],["2024-06-12",30849.31,30944.42,30373.73,30849.31,4345001],["2024-06-13",31071.25,31705.35,30659.08,31071.25,4169100],["2024-06-14",31071.25,32719.92,30437.14,30437.14,8807300],["2024-06-17",31071.25,32402.87,30912.72,31832.17,7839300],["2024-06-18",31832.17,32402.87,31134.66,31261.48,5439600],["2024-06-19",31515.12,31895.59,31293.18,31420.0,5459395],["2024-06-20",31420.0,31673.65,30437.14,30849.31,8846358],["2024-06-21",31648.28,32158.74,31356.59,31648.28,4039600],["2024-06-24",31648.28,31794.13,30080.45,30153.38,7325440],["2024-06-25",30481.53,32231.66,30043.99,32231.66,6661215],["2024-06-26",32377.51,33471.34,32377.51,32815.04,5953945],["2024-06-27",32887.96,33143.19,31903.51,32377.51,3586699],["2024-06-28",32450.43,33908.88,32413.97,32997.35,7540352],["2024-07-01",33070.27,33398.42,31903.51,33106.73,4487728],["2024-07-02",33106.73,33106.73,32195.2,32815.04,4077580],["2024-07-03",32887.96,33617.19,32413.97,32450.43,5761979],["2024-07-04",32523.35,32778.58,32268.12,32705.66,3048660],["2024-07-05",32924.42,33799.49,32851.5,33325.5,6311960],["2024-07-08",33835.95,34382.87,33325.5,33726.57,4890951],["2024-07-09",34091.18,34091.18,32997.35,33398.42,6788716],["2024-07-10",33252.57,33325.5,32669.2,32742.12,5779279],["2024-07-11",32742.12,33106.73,32377.51,32450.43,4019291],["2024-07-12",32778.58,33033.81,32596.27,32705.66,3384590],["2024-07-15",32742.12,33471.34,32705.66,32924.42,2271843],["2024-07-16",33070.27,33143.19,32304.58,32341.05,2869893],["2024-07-17",32377.51,32669.2,30116.91,30991.98,7402845],["2024-07-18",30882.6,32049.36,30773.22,32049.36,2405727],["2024-07-19",31939.97,31939.97,31174.29,31356.59,1671172],["2024-07-22",31320.13,31356.59,30481.53,30663.83,2817200],["2024-07-23",31210.75,31721.21,30627.37,30627.37,3824100],["2024-07-24",30554.45,31064.9,29533.54,30846.14,5629500],["2024-07-25",30590.91,31867.05,30262.76,31356.59,3640300],["2024-07-26",31320.13,31903.51,31137.83,31429.52,2585300],["2024-07-29",31502.44,31648.28,30846.14,31611.82,4654515],["2024-07-30",32012.89,32559.81,31393.06,31611.82,5708400],["2024-07-31",31867.05,31867.05,30627.37,30955.52,3555100],["2024-08-01",30955.52,30991.98,28804.31,28804.31,10568500],["2024-08-02",28512.62,29168.92,27856.32,28804.31,4020100],["2024-08-05",28111.55,29387.69,27564.63,27564.63,4268000],["2024-08-06",28148.01,28585.55,27601.1,28366.78,2764300],["2024-08-07",28658.47,29059.54,28330.32,28804.31,3145200],["2024-08-08",28512.62,29424.15,28512.62,28840.77,3615100],["2024-08-09",29168.92,29387.69,28986.62,29278.31,3056510],["2024-08-12",29314.77,30043.99,29096.0,29825.23,3136200],["2024-08-13",29898.15,30043.99,29533.54,29642.92,2224100],["2024-08-14",29898.15,30116.91,29241.85,29314.77,1867000],["2024-08-15",29314.77,29533.54,28804.31,29168.92,1995600],["2024-08-16",29387.69,30262.76,29241.85,30262.76,4372100],["2024-08-19",30335.68,30919.06,30080.45,30590.91,3939800],["2024-08-20",30445.07,30736.75,30262.76,30627.37,3553800],["2024-08-21",30736.75,30736.75,30372.14,30408.6,2545500],["2024-08-22",30445.07,30773.22,30189.84,30554.45,2323400],["2024-08-23",30554.45,30773.22,30335.68,30517.99,2558900],["2024-08-26",30590.91,30991.98,30408.6,30481.53,4009000],["2024-08-27",30408.6,30590.91,29898.15,30080.45,3190200],["2024-08-28",30080.45,30262.76,29679.38,29971.07,2296500],["2024-08-29",29934.61,30153.38,29898.15,29934.61,1302300],["2024-08-30",30007.53,30080.45,29861.69,30080.45,1593100],["2024-09-04",29752.3,30116.91,29606.46,29971.07,2055100],["2024-09-05",30116.91,30299.22,29533.54,29606.46,1769500],["2024-09-06",29424.15,29642.92,28913.7,29023.08,3347700],["2024-09-09",28804.31,29205.39,28804.31,28950.16,1300000],["2024-09-10",29168.92,29168.92,28804.31,28877.24,1462900],["2024-09-11",28804.31,28804.31,28366.78,28439.7,2007100],["2024-09-12",28804.31,28804.31,28439.7,28439.7,955600],["2024-09-13",28512.62,28767.85,28512.62,28622.01,781500],["2024-09-16",28622.01,28731.39,28439.7,28439.7,1325400],["2024-09-17",28439.7,28731.39,28257.4,28658.47,1201600],["2024-09-18",28804.31,29059.54,28658.47,28877.24,1408500],["2024-09-19",29059.54,29096.0,28731.39,29096.0,1697500],["2024-09-20",29533.54,29533.54,29205.39,29241.85,1779100],["2024-09-23",29497.08,29788.76,29314.77,29314.77,1801400],["2024-09-24",29278.31,29570.0,29278.31,29497.08,1428700],["2024-09-25",29715.84,29788.76,29460.61,29715.84,2566200],["2024-09-26",29715.84,30408.6,29715.84,30153.38,4163100],["2024-09-27",30189.84,30299.22,29934.61,29971.07,2574600],["2024-09-30",29971.07,29971.07,29460.61,29642.92,1828200],["2024-10-01",29642.92,30116.91,29606.46,30080.45,2325000],["2024-10-02",29971.07,30189.84,29533.54,30116.91,2538500],["2024-10-03",30116.91,30189.84,29606.46,29752.3,2698700],["2024-10-04",29752.3,29788.76,29168.92,29205.39,2167200],["2024-10-07",29314.77,29533.54,29241.85,29460.61,1200800],["2024-10-08",29570.0,30372.14,29497.08,30226.3,4642800],["2024-10-09",30372.14,30846.14,30262.76,30700.29,4205700],["2024-10-10",30919.06,30955.52,30445.07,30590.91,2663900],["2024-10-11",30627.37,31830.59,30590.91,31575.36,7477400],["2024-10-14",31648.28,31721.21,31174.29,31283.67,1824700],["2024-10-15",31247.21,31320.13,30773.22,30846.14,2840500],["2024-10-16",30773.22,31502.44,30773.22,31028.44,1547000],["2024-10-17",31356.59,31356.59,30700.29,31320.13,1134000],["2024-10-18",31320.13,31320.13,30736.75,30809.68,2213700],["2024-10-21",30627.37,30809.68,30262.76,30262.76,1671100],["2024-10-22",30116.91,30700.29,29971.07,30445.07,1418200],["2024-10-23",30445.07,30700.29,29971.07,30700.29,1584300],["2024-10-24",30736.75,30773.22,30153.38,30226.3,1330900],["2024-10-25",30335.68,30809.68,30043.99,30663.83,1616800],["2024-10-28",30627.37,31502.44,30627.37,31502.44,3012500],["2024-10-29",31684.74,31867.05,31393.06,31684.74,3142800],["2024-10-30",31721.21,32122.28,31538.9,31903.51,4871100],["2024-10-31",31611.82,32268.12,31611.82,32012.89,2336600],["2024-11-01",31903.51,31903.51,31247.21,31356.59,2194000],["2024-11-04",31429.52,31721.21,30919.06,31684.74,1888700],["2024-11-05",31684.74,32413.97,31538.9,31976.43,3165500],["2024-11-06",32158.74,32778.58,32049.36,32450.43,3200700],["2024-11-07",32559.81,33507.8,32122.28,33507.8,6291500],["2024-11-08",33544.26,33908.88,33179.65,33398.42,3341900],["2024-11-11",33471.34,34929.79,33471.34,34164.1,5771800],["2024-11-12",34200.56,34565.18,33617.19,34054.72,2747900],["2024-11-13",34054.72,34237.03,33179.65,33617.19,6836700],["2024-11-14",33872.41,35950.7,33726.57,35002.71,5861500],["2024-11-15",34638.1,35367.32,34054.72,34638.1,3184500],["2024-11-18",34711.02,35002.71,33580.72,34419.33,2326800],["2024-11-19",34601.64,35148.55,32085.82,32085.82,6725700],["2024-11-20",32085.82,34164.1,31137.83,33325.5,4008100],["2024-11-21",33471.34,34091.18,32960.88,33835.95,1883500],["2024-11-22",33726.57,34419.33,33726.57,33835.95,2428000],["2024-11-25",33835.95,34856.87,33835.95,34309.95,1695300],["2024-11-26",34346.41,34638.1,34091.18,34638.1,4454200],["2024-11-27",34638.1,35257.94,34127.64,34674.56,1918600],["2024-11-28",34783.94,34783.94,34273.49,34747.48,3405400],["2024-11-29",34711.02,35185.02,34419.33,35039.17,1955400],["2024-12-02",35075.63,35877.78,34711.02,35221.48,4531806],["2024-12-03",34966.25,35731.93,34711.02,34893.33,1730600],["2024-12-04",34783.94,36461.16,34419.33,36461.16,6773415],["2024-12-05",36461.16,36679.92,35804.86,36461.16,2759700],["2024-12-06",36461.16,37409.15,36315.31,36315.31,3069300],["2024-12-09",36461.16,36534.08,35731.93,36205.93,2039700],["2024-12-10",36023.62,36679.92,35804.86,36169.47,1913500],["2024-12-11",36205.93,37409.15,35987.16,36971.61,3126600],["2024-12-12",36971.61,37117.46,36060.08,36388.23,1782900],["2024-12-13",36351.77,36351.77,35914.24,36023.62,1285300],["2024-12-16",35914.24,36607.0,35914.24,36060.08,1216800],["2024-12-17",36169.47,36351.77,35731.93,36133.01,1009100],["2024-12-18",36315.31,36351.77,35731.93,35987.16,1521600],["2024-12-19",35586.09,36060.08,34419.33,35367.32,4122400],["2024-12-20",35367.32,36351.77,35294.4,35950.7,2328500],["2024-12-23",36096.54,36534.08,35731.93,36534.08,2153800],["2024-12-24",36752.85,37336.22,36169.47,37044.53,3124500],["2024-12-25",36971.61,37263.3,36388.23,36388.23,2369600],["2024-12-26",36607.0,36607.0,35768.39,35768.39,1949500],["2024-12-27",35804.86,35987.16,35002.71,35731.93,2791900],["2024-12-30",35731.93,36060.08,35513.17,35841.32,851300],["2024-12-31",35695.47,36096.54,35695.47,36096.54,1628800],["2025-01-02",36096.54,36424.69,35877.78,36060.08,1199900],["2025-01-03",36096.54,36096.54,35185.02,35476.7,1186000],["2025-01-06",35476.7,35987.16,35075.63,35513.17,1251400],["2025-01-07",35148.55,35695.47,35075.63,35294.4,1327600],["2025-01-08",35367.32,36278.85,35112.09,36096.54,1242700],["2025-01-09",36096.54,36752.85,35877.78,36096.54,1620100],["2025-01-10",36169.47,36971.61,36096.54,36096.54,2477900],["2025-01-13",36023.62,36096.54,35330.86,36060.08,1486700],["2025-01-14",36388.23,36825.77,36023.62,36096.54,1455100],["2025-01-15",36242.39,37190.38,36023.62,37190.38,2481600],["2025-01-16",37919.6,37919.6,36971.61,37409.15,1485900],["2025-01-17",37700.84,38284.21,37117.46,37992.52,2771300],["2025-01-20",37992.52,38065.45,37190.38,37190.38,1343300],["2025-01-21",37190.38,37409.15,36679.92,37044.53,1356100],["2025-01-22",37190.38,37190.38,35950.7,36096.54,2415000],["2025-01-23",36096.54,36679.92,35877.78,36679.92,2024800],["2025-01-24",36679.92,37044.53,36169.47,36242.39,1165600],["2025-02-03",37482.07,38284.21,37117.46,37482.07,3466200],["2025-02-04",37992.52,37992.52,37409.15,37773.76,1942100],["2025-02-05",37919.6,39742.66,37700.84,39596.82,4983300],["2025-02-06",39742.66,40107.27,39013.44,39450.97,1687300],["2025-02-07",39378.05,39961.43,38867.59,39378.05,2256800],["2025-02-10",39232.2,39305.13,37992.52,37992.52,3313300],["2025-02-11",37919.6,39013.44,37554.99,38648.83,2257900],["2025-02-12",39013.44,39013.44,38357.14,38648.83,988400],["2025-02-13",38648.83,39596.82,38430.06,39523.89,2821400],["2025-02-14",39961.43,40034.35,39159.28,39378.05,2298400],["2025-02-17",39450.97,40107.27,38867.59,38867.59,2587900],["2025-02-18",39013.44,39086.36,38211.29,38430.06,2359600],["2025-02-19",38430.06,39232.2,38430.06,39232.2,1826600],["2025-02-20",39596.82,39596.82,38940.51,39159.28,1255400],["2025-02-21",39086.36,39305.13,38502.98,38794.67,1576200],["2025-02-24",38575.9,38721.75,37846.68,38211.29,3082900],["2025-02-25",38430.06,38648.83,37992.52,38648.83,1563700],["2025-02-26",38794.67,39669.74,38575.9,38575.9,2729700],["2025-02-27",38648.83,38648.83,38138.37,38648.83,1392900],["2025-02-28",38502.98,39159.28,38138.37,38794.67,2077900],["2025-03-03",38721.75,38721.75,37554.99,38065.45,4080100],["2025-03-04",38211.29,38211.29,37554.99,37992.52,2057600],["2025-03-05",37919.6,38502.98,37190.38,37190.38,2064800],["2025-03-06",37336.22,37700.84,36461.16,36971.61,3492300],["2025-03-07",36971.61,37482.07,36898.69,37044.53,1981400],["2025-03-10",37044.53,37773.76,37044.53,37482.07,1579300],["2025-03-11",37044.53,37409.15,36752.85,37044.53,1900700],["2025-03-12",37190.38,37409.15,36752.85,37044.53,2275600],["2025-03-13",37044.53,37336.22,35586.09,35586.09,3988000],["2025-03-14",35148.55,35586.09,34783.94,34966.25,2577000],["2025-03-17",35002.71,35440.24,35002.71,35148.55,1089900],["2025-03-18",35148.55,35914.24,35148.55,35476.7,974400],["2025-03-19",35659.01,35659.01,34856.87,35148.55,1125300],["2025-03-20",35148.55,36388.23,35039.17,36388.23,2229300],["2025-03-21",36388.23,37044.53,36315.31,37044.53,2331000],["2025-03-24",37117.46,37190.38,36752.85,36971.61,1708100],["2025-03-25",37044.53,38284.21,36825.77,37846.68,2864800],["2025-03-26",37846.68,38502.98,37773.76,38284.21,2639800],["2025-03-27",38284.21,38430.06,37846.68,38284.21,2975500],["2025-03-28",38284.21,38794.67,37700.84,38502.98,3109900],["2025-03-31",38502.98,38867.59,38357.14,38502.98,2464900],["2025-04-01",38430.06,38867.59,38211.29,38575.9,1440400],["2025-04-02",38940.51,39450.97,38721.75,38940.51,2796700],["2025-04-03",36825.77,37846.68,36242.39,36242.39,6864400],["2025-04-04",34346.41,37992.52,34346.41,37919.6,5012300],["2025-04-08",36096.54,36679.92,35294.4,35294.4,1984300],["2025-04-09",32851.5,33653.65,32851.5,32851.5,2187400],["2025-04-10",35148.55,35148.55,35148.55,35148.55,86400],["2025-04-11",36315.31,37263.3,35002.71,37190.38,2432200],["2025-04-14",37190.38,39378.05,37044.53,39378.05,2931200],["2025-04-15",38648.83,42003.25,38648.83,42003.25,4536000],["2025-04-16",42294.94,42951.24,41201.11,42222.02,3584700],["2025-04-17",41930.33,42659.55,41565.72,42513.71,1158700],["2025-04-18",42513.71,44920.14,42294.94,43315.85,2934400],["2025-04-21",43170.01,43680.46,41346.95,43242.93,1450500],["2025-04-22",41638.64,44045.08,40253.12,44045.08,4468900],["2025-04-23",45211.83,45211.83,43024.16,43680.46,1003500],["2025-04-24",43607.54,45138.91,43024.16,43461.7,966200],["2025-04-25",43607.54,44482.61,43315.85,44118.0,1284700],["2025-04-28",44045.08,44336.77,42586.63,44190.92,772900],["2025-04-29",44482.61,47107.81,43899.23,46816.12,2971200],["2025-05-05",47399.5,48566.26,46743.2,48128.73,6333100],["2025-05-06",48128.73,48347.49,46159.82,46305.67,1685700],["2025-05-07",46305.67,48493.34,45795.21,48493.34,2600700],["2025-05-08",48493.34,49587.17,47982.88,49149.64,2227500],["2025-05-09",48785.03,49805.94,47909.96,48712.1,1124400],["2025-05-12",48712.1,49587.17,47909.96,49587.17,2479000],["2025-05-13",49660.09,50024.71,48857.95,49733.02,1192000],["2025-05-14",49587.17,50681.01,48566.26,48566.26,2448400],["2025-05-15",48857.95,48857.95,47107.81,47472.43,1191000],["2025-05-16",47472.43,48639.18,47472.43,48201.65,582600],["2025-05-19",48128.73,48930.87,47837.04,48055.8,597000],["2025-05-20",48274.57,51410.23,47837.04,51410.23,3793800],["2025-05-21",52504.06,54983.42,50608.08,54983.42,3247800],["2025-05-22",56077.26,56879.4,54400.04,55493.88,2906600],["2025-05-23",54910.5,59067.07,54691.73,57608.63,1229200],["2025-05-26",57681.55,58337.85,56004.34,57535.7,1131800],["2025-05-27",57462.78,61546.43,57244.01,61546.43,2315300],["2025-05-28",61838.12,65630.08,58337.85,58702.46,4617000],["2025-05-29",59139.99,60525.52,56879.4,58629.54,2551200],["2025-05-30",58629.54,58629.54,55639.72,56879.4,2772100],["2025-06-02",56879.4,57973.24,55202.19,55420.96,2020600],["2025-06-03",55493.88,57681.55,55129.27,56879.4,2178300],["2025-06-04",56879.4,56879.4,54764.66,55493.88,2316600],["2025-06-05",55420.96,55420.96,53452.05,53670.82,4285100],["2025-06-06",54035.43,55785.57,53816.67,55420.96,3437500],["2025-06-09",55420.96,55420.96,51556.07,51556.07,4045600],["2025-06-10",51556.07,52649.91,50899.77,51410.23,2780100],["2025-06-11",51774.84,51993.61,50170.55,50170.55,3082200],["2025-06-12",50899.77,51337.31,49805.94,50681.01,2968000],["2025-06-13",51264.39,52431.14,50753.93,50972.7,3381800],["2025-06-16",51920.69,53597.9,51337.31,51701.92,3415100],["2025-06-17",51847.76,51847.76,50316.4,50681.01,3246800],["2025-06-18",51337.31,52868.68,50826.85,51045.62,2958500],["2025-06-19",51118.54,51629.0,49878.86,50024.71,2998500],["2025-06-20",50243.47,51337.31,49222.56,51045.62,4774700],["2025-06-23",51920.69,52795.75,50681.01,50753.93,2701300],["2025-06-24",51045.62,51045.62,49660.09,49660.09,3354200],["2025-06-25",49805.94,50097.63,48347.49,48493.34,3225600],["2025-06-26",48566.26,49222.56,47837.04,48930.87,2966000],["2025-06-27",49295.48,49295.48,48201.65,48201.65,1852800],["2025-06-30",48712.1,49733.02,48347.49,49222.56,2276600],["2025-07-01",49441.33,49514.25,48274.57,48420.42,1874200],["2025-07-02",48420.42,49222.56,48420.42,48930.87,2057200],["2025-07-03",49149.64,51701.92,49149.64,50826.85,5736800],["2025-07-04",51191.46,51264.39,50170.55,50316.4,1465600],["2025-07-07",50535.16,50681.01,49441.33,49660.09,2579500],["2025-07-08",50097.63,51483.15,49660.09,50899.77,11029400],["2025-07-09",51483.15,51629.0,50170.55,50389.32,2274400],["2025-07-10",50899.77,52066.53,50389.32,51191.46,4547800],["2025-07-11",51410.23,51993.61,50316.4,50535.16,3596100],["2025-07-14",50899.77,51045.62,49733.02,50462.24,3016300],["2025-07-15",50389.32,50681.01,49514.25,49514.25,6108700],["2025-07-16",49587.17,50389.32,49514.25,49514.25,1758500],["2025-07-17",49733.02,50535.16,49587.17,49878.86,2900900],["2025-07-18",49951.78,51337.31,49587.17,51045.62,8866500],["2025-07-21",51629.0,52066.53,50681.01,50681.01,3392700],["2025-07-22",51045.62,53597.9,50316.4,53160.37,9696600],["2025-07-23",53670.82,53743.74,51993.61,52285.3,4913600],["2025-07-24",52722.83,52868.68,51483.15,52722.83,4917100],["2025-07-25",53962.51,55931.41,53816.67,54181.28,7934700],["2025-07-28",54764.66,55785.57,54327.12,55420.96,6189600],["2025-07-29",56223.1,56223.1,51556.07,51774.84,8640100],["2025-07-30",51774.84,53597.9,51483.15,53597.9,4420900],["2025-07-31",55348.03,55348.03,53379.13,54691.73,6154000],["2025-08-01",54910.5,58483.69,54035.43,58483.69,8949100],["2025-08-04",59796.3,59869.22,57389.86,58483.69,5346200],["2025-08-05",58702.46,59067.07,54400.04,55566.8,9139000],["2025-08-06",55639.72,56514.79,54910.5,55420.96,3881400],["2025-08-07",58598.43,58598.43,56292.91,56388.98,3784500],["2025-08-08",56485.04,56677.17,55044.09,55908.66,4024300],["2025-08-11",56004.72,57445.67,56004.72,56581.1,3181300],["2025-08-12",56965.35,60519.69,56485.04,60519.69,9013800],["2025-08-13",60615.75,61480.31,58886.61,60711.81,3586000],["2025-08-14",61288.19,61288.19,59559.06,60327.56,3608600],["2025-08-15",60519.69,60807.87,58790.55,59462.99,3699300],["2025-08-18",59943.31,62440.94,59751.18,61864.57,4398100],["2025-08-19",62729.13,62825.2,60519.69,60807.87,3144700],["2025-08-20",60615.75,60807.87,57637.8,57925.98,4297500],["2025-08-21",58790.55,58790.55,57157.48,57157.48,3004700],["2025-08-22",56677.17,57061.42,53795.28,54083.46,4003900],["2025-08-25",54467.72,55524.41,51393.7,51393.7,3491500],["2025-08-26",51393.7,54755.91,51393.7,54755.91,1670600],["2025-08-27",55620.47,57157.48,54083.46,55620.47,2675200],["2025-08-28",56292.91,56292.91,54755.91,55044.09,1244000],["2025-08-29",55044.09,55716.54,53795.28,53987.4,2993500],["2025-09-03",54275.59,55236.22,54179.53,55236.22,1236200],["2025-09-04",55620.47,56677.17,55428.35,55908.66,1848800],["2025-09-05",56292.91,58118.11,56004.72,56388.98,4327200],["2025-09-08",56292.91,57445.67,55524.41,55524.41,2586100],["2025-09-09",55524.41,55620.47,54275.59,54948.03,2470900],["2025-09-10",54948.03,56196.85,54371.65,55524.41,2845100],["2025-09-11",55236.22,55332.28,53411.02,54563.78,2041500],["2025-09-12",54755.91,55524.41,54563.78,54563.78,1517200],["2025-09-15",54851.97,57061.42,54755.91,56292.91,3291400],["2025-09-16",56100.79,56485.04,55140.16,55236.22,1886800],["2025-09-17",55236.22,56292.91,55140.16,55428.35,2363800],["2025-09-18",55332.28,55716.54,54371.65,54563.78,1491900],["2025-09-19",54948.03,55140.16,53795.28,53795.28,2260800],["2025-09-22",54179.53,54179.53,51105.51,51393.7,3815200],["2025-09-23",51970.08,52066.14,51393.7,51585.83,1330500],["2025-09-24",51585.83,52546.46,51297.64,52354.33,1081000],["2025-09-25",53026.77,54179.53,52738.58,53122.83,1589200],["2025-09-26",53314.96,53699.21,52834.65,52834.65,1070900],["2025-09-29",52834.65,53314.96,51874.02,52354.33,1136100],["2025-09-30",52450.39,52930.71,50817.32,51681.89,2183600],["2025-10-01",51874.02,51970.08,51393.7,51489.76,855500],["2025-10-02",51681.89,52258.27,51489.76,51489.76,749200],["2025-10-03",51201.57,52354.33,50337.01,51874.02,1884700],["2025-10-06",52738.58,54563.78,51970.08,54563.78,2554600],["2025-10-07",54563.78,54755.91,53122.83,53122.83,1205400],["2025-10-08",53507.09,53987.4,52642.52,52738.58,1049100],["2025-10-09",52834.65,53026.77,51777.95,52738.58,1020900],["2025-10-10",53122.83,53603.15,52450.39,52546.46,1067200],["2025-10-13",51874.02,53218.9,51874.02,52546.46,1281000],["2025-10-14",52834.65,53411.02,52354.33,52930.71,1977000],["2025-10-15",53218.9,54563.78,53218.9,53699.21,2227700],["2025-10-16",54179.53,54467.72,53314.96,53603.15,1461500],["2025-10-17",53795.28,54371.65,53122.83,53411.02,1477500],["2025-10-20",53507.09,53507.09,49952.76,51297.64,2983000],["2025-10-21",51681.89,52354.33,49664.57,52354.33,2131400],["2025-10-22",52354.33,52834.65,50529.13,52834.65,1337300],["2025-10-23",53026.77,56485.04,53026.77,56388.98,5939700],["2025-10-24",55716.54,56292.91,54851.97,56100.79,1863400],["2025-10-27",56196.85,58598.43,53795.28,53795.28,3116200],["2025-10-28",54179.53,57541.73,53987.4,57541.73,4479500],["2025-10-29",58502.36,61192.13,58022.05,59559.06,7354600],["2025-10-30",60423.62,61960.63,60039.37,60231.5,4101100],["2025-10-31",60231.5,61576.38,58982.68,58982.68,5952000],["2025-11-03",59751.18,62344.88,59462.99,60135.43,4291300],["2025-11-04",58790.55,60231.5,56004.72,59559.06,4687100],["2025-11-05",60039.37,60039.37,57925.98,58502.36,1687000],["2025-11-06",58310.24,61480.31,58214.17,60135.43,3006000],["2025-11-07",60327.56,61384.25,57445.67,58406.3,3122700],["2025-11-10",58406.3,60039.37,56965.35,59270.87,2394500],["2025-11-11",60519.69,61768.5,58406.3,58886.61,1659000],["2025-11-12",58886.61,61480.31,58886.61,60327.56,1940100],["2025-11-13",60807.87,64458.27,60135.43,63401.57,7597600],["2025-11-14",63785.83,63785.83,61768.5,62440.94,1651600],["2025-11-17",62344.88,63401.57,60903.94,63401.57,2465600],["2025-11-18",63881.89,66091.34,62440.94,64842.52,2534800],["2025-11-19",65034.65,65707.09,62537.01,63689.76,1978000],["2025-11-20",63881.89,63977.95,61576.38,63401.57,2362800],["2025-11-21",61960.63,63113.39,61672.44,62056.69,2176700],["2025-11-24",62056.69,62633.07,59270.87,59270.87,2027400],["2025-11-25",59078.74,60519.69,56965.35,57925.98,4110800],["2025-11-26",58118.11,59847.24,58118.11,59366.93,2225500],["2025-11-27",59559.06,59559.06,57637.8,57925.98,2629500],["2025-11-28",57925.98,58790.55,57445.67,58502.36,1576200],["2025-12-01",58598.43,59174.8,58022.05,58406.3,1050400],["2025-12-02",58118.11,58982.68,57157.48,58598.43,1679400],["2025-12-03",58694.49,58982.68,58118.11,58886.61,958900],["2025-12-04",59078.74,60231.5,58982.68,59078.74,1767600],["2025-12-05",58886.61,59559.06,57541.73,57541.73,1397800],["2025-12-08",58022.05,58022.05,56004.72,56869.29,3639200],["2025-12-09",56485.04,58022.05,56485.04,57253.54,1718400],["2025-12-10",57637.8,57637.8,56677.17,56965.35,2833700],["2025-12-11",57157.48,57541.73,56196.85,56292.91,1097500],["2025-12-12",56388.98,56677.17,53699.21,53795.28,2021300],["2025-12-15",54371.65,55044.09,53795.28,54179.53,1118500],["2025-12-16",54563.78,56100.79,53987.4,55716.54,1272500],["2025-12-17",55332.28,56196.85,54948.03,55908.66,496000],["2025-12-18",55908.66,55908.66,55044.09,55716.54,487100],["2025-12-19",55428.35,55812.6,55044.09,55236.22,3611200],["2025-12-22",55236.22,57445.67,55236.22,57445.67,3334200],["2025-12-23",58118.11,58982.68,57157.48,58118.11,2923900],["2025-12-24",58118.11,58694.49,57445.67,58598.43,1019100],["2025-12-25",58598.43,59366.93,57637.8,57637.8,7644400],["2025-12-26",57637.8,57637.8,56004.72,57157.48,7159600],["2025-12-29",57541.73,58406.3,56965.35,57829.92,2288300],["2025-12-30",58310.24,58310.24,56677.17,56773.23,1193600],["2025-12-31",56677.17,58502.36,56100.79,56388.98,1048500],["2026-01-05",56581.1,56581.1,54371.65,55524.41,1410700],["2026-01-06",55140.16,56196.85,55140.16,55524.41,575600],["2026-01-07",55620.47,57061.42,55332.28,56773.23,1536200],["2026-01-08",57061.42,57061.42,55140.16,55332.28,1727300],["2026-01-09",55332.28,55524.41,53699.21,54755.91,2517600],["2026-01-12",54755.91,55812.6,54275.59,54755.91,1990000],["2026-01-13",55140.16,57637.8,54948.03,56004.72,2157600],["2026-01-14",56292.91,56485.04,55044.09,55236.22,2701200],["2026-01-15",55716.54,56196.85,55140.16,55332.28,2023500],["2026-01-16",56196.85,56196.85,54563.78,55332.28,1407700],["2026-01-19",55908.66,56004.72,55140.16,55236.22,1093700],["2026-01-20",55332.28,59078.74,54659.84,59078.74,5844800],["2026-01-21",58886.61,59847.24,57061.42,57445.67,2351300],["2026-01-22",57253.54,59462.99,56485.04,56677.17,2505700],["2026-01-23",56869.29,57349.61,55140.16,55428.35,2549000],["2026-01-26",55908.66,55908.66,53795.28,54083.46,2604800],["2026-01-27",54371.65,54948.03,53795.28,54563.78,764900],["2026-01-28",54948.03,54948.03,53411.02,53699.21,2064100],["2026-01-29",54275.59,54659.84,53699.21,53987.4,1027300],["2026-01-30",54275.59,55332.28,54179.53,54275.59,1262300],["2026-02-02",54467.72,56485.04,53795.28,56100.79,5104400],["2026-02-03",56485.04,58598.43,56485.04,57061.42,3299300],["2026-02-04",57637.8,58406.3,56773.23,56965.35,1959200],["2026-02-05",57253.54,57541.73,55428.35,55428.35,1558900],["2026-02-06",55236.22,56388.98,54755.91,55332.28,1670700],["2026-02-09",55332.28,55908.66,54083.46,54371.65,1615200],["2026-02-10",54755.91,54948.03,53987.4,54179.53,1183300],["2026-02-11",54371.65,55812.6,54371.65,55524.41,1196100],["2026-02-12",55716.54,56773.23,55236.22,55716.54,1211300],["2026-02-13",55716.54,56869.29,55716.54,56196.85,1039500],["2026-02-23",56773.23,57637.8,56485.04,57637.8,2161300],["2026-02-24",57541.73,61288.19,57541.73,60135.43,6481800],["2026-02-25",60039.37,60231.5,58982.68,60039.37,2734200],["2026-02-26",60039.37,60519.69,58598.43,58982.68,2741400],["2026-02-27",59270.87,61096.06,58310.24,60327.56,3555400],["2026-03-02",64170.08,64458.27,61960.63,64458.27,12781600],["2026-03-03",67628.35,68877.17,63401.57,68204.72,10257500],["2026-03-04",68204.72,68685.04,63497.64,64362.2,9160200],["2026-03-05",64554.33,64554.33,61096.06,61096.06,6000400],["2026-03-06",60519.69,62921.26,60231.5,60519.69,3481500],["2026-03-09",56869.29,57637.8,56292.91,56292.91,5619400],["2026-03-10",56581.1,56965.35,52834.65,54083.46,5379200],["2026-03-11",53891.34,57829.92,53891.34,57829.92,2800300],["2026-03-12",57253.54,57829.92,55812.6,56004.72,1605400],["2026-03-13",54755.91,56581.1,54371.65,54467.72,2246500],["2026-03-16",54467.72,55236.22,53218.9,53795.28,2108700],["2026-03-17",54563.78,55044.09,53987.4,54179.53,901400],["2026-03-18",54083.46,55428.35,53987.4,55236.22,1186400],["2026-03-19",54659.84,54659.84,53603.15,53795.28,921000],["2026-03-20",53795.28,53891.34,51297.64,51297.64,3039000],["2026-03-23",50048.82,50721.26,47743.31,47743.31,2950200],["2026-03-24",48992.13,50048.82,48127.56,49952.76,1006800],["2026-03-25",50433.07,51585.83,50144.88,51585.83,1553300],["2026-03-26",51681.89,52546.46,50721.26,52354.33,1104000],["2026-03-27",52354.33,53699.21,51874.02,53699.21,6326400],["2026-03-30",51874.02,53795.28,51874.02,53795.28,799700],["2026-03-31",54659.84,54659.84,53218.9,54467.72,1036800],["2026-04-01",54755.91,54948.03,53795.28,54371.65,918400],["2026-04-02",53987.4,54083.46,52354.33,52450.39,1957300],["2026-04-03",52066.14,53314.96,52066.14,52450.39,482800],["2026-04-06",52834.65,53603.15,52450.39,53603.15,562900],["2026-04-07",53699.21,53699.21,51874.02,52354.33,764900],["2026-04-08",53987.4,54179.53,53026.77,54179.53,893700],["2026-04-09",53795.28,53795.28,52930.71,53314.96,697100],["2026-04-10",53314.96,54083.46,53218.9,53411.02,538600],["2026-04-13",53314.96,53314.96,52450.39,52546.46,703300],["2026-04-14",52930.71,53795.28,52738.58,52834.65,379000],["2026-04-15",52930.71,53218.9,52258.27,52258.27,645200],["2026-04-16",52258.27,53699.21,51874.02,51970.08,561900],["2026-04-17",51585.83,52834.65,51585.83,52258.27,1657700],["2026-04-20",52834.65,52834.65,51874.02,51970.08,417600],["2026-04-21",52066.14,52450.39,51201.57,51297.64,1065300],["2026-04-22",51585.83,53795.28,51201.57,53795.28,1484200],["2026-04-23",53314.96,55140.16,53026.77,54563.78,2530600],["2026-04-24",54371.65,54563.78,53314.96,53891.34,666400],["2026-04-28",53891.34,53987.4,52258.27,52546.46,683200],["2026-04-29",53218.9,53218.9,52258.27,52930.71,278500],["2026-05-04",53603.15,53795.28,53122.83,53314.96,470400],["2026-05-05",53314.96,54755.91,53122.83,54467.72,2691800],["2026-05-06",54563.78,54851.97,54371.65,54755.91,1875400],["2026-05-07",55140.16,56196.85,54275.59,54371.65,1446200],["2026-05-08",54371.65,54755.91,53987.4,54275.59,1593400],["2026-05-11",54371.65,54659.84,54083.46,54179.53,1453800],["2026-05-12",54275.59,55620.47,54179.53,55428.35,1053600],["2026-05-13",54179.53,55812.6,54179.53,55620.47,1364000],["2026-05-14",55236.22,55620.47,54755.91,55044.09,2082300],["2026-05-15",55236.22,55716.54,54659.84,55236.22,502800],["2026-05-18",54948.03,55716.54,54659.84,55140.16,654000],["2026-05-19",55044.09,55140.16,53218.9,53314.96,1803500],["2026-05-20",53314.96,53795.28,52066.14,53507.09,587500],["2026-05-21",54083.46,54083.46,52450.39,52930.71,353900],["2026-05-22",53411.02,53507.09,52354.33,52354.33,411400],["2026-05-25",53026.77,53026.77,52258.27,52258.27,265100],["2026-05-26",52450.39,52450.39,51681.89,51970.08,1132700],["2026-05-27",52066.14,52834.65,51970.08,52546.46,490500],["2026-05-28",52546.46,52738.58,51874.02,51874.02,880600],["2026-05-29",51874.02,52354.33,51874.02,52258.27,1407200],["2026-06-01",52258.27,52546.46,51777.95,51777.95,294400],["2026-06-02",51681.89,51874.02,50913.39,51297.64,1398700],["2026-06-03",51105.51,51970.08,49760.63,51009.45,404900],["2026-06-04",51009.45,53411.02,51009.45,52834.65,1063800],["2026-06-05",52834.65,53122.83,51874.02,51970.08,1202400],["2026-06-08",51489.76,52642.52,51201.57,51777.95,1179500],["2026-06-09",51777.95,51777.95,50817.32,51585.83,510700],["2026-06-10",51105.51,51585.83,50721.26,51201.57,1807100],["2026-06-11",50913.39,51777.95,50913.39,51585.83,409600],["2026-06-12",51585.83,51585.83,50913.39,51201.57,689800],["2026-06-15",51777.95,52642.52,51777.95,52354.33,563800],["2026-06-16",52354.33,53795.28,52258.27,52546.46,689100],["2026-06-17",52834.65,54083.46,52450.39,53314.96,1161900],["2026-06-18",53314.96,53314.96,52162.2,52162.2,389900],["2026-06-19",52738.58,52738.58,51681.89,51874.02,521200],["2026-06-22",51681.89,51970.08,51201.57,51393.7,373300],["2026-06-23",51393.7,51874.02,50721.26,50913.39,619000],["2026-06-24",50913.39,51201.57,49088.19,50817.32,2734200],["2026-06-25",51009.45,51201.57,50433.07,50433.07,544600],["2026-06-26",50337.01,50817.32,49760.63,50817.32,693900],["2026-06-29",50817.32,50817.32,49376.38,49952.76,897800],["2026-06-30",49760.63,50625.2,49472.44,50144.88,808800],["2026-07-01",50048.82,50337.01,49472.44,49472.44,556700],["2026-07-02",49568.5,50048.82,49280.31,49472.44,668700],["2026-07-03",49952.76,50433.07,49664.57,49856.69,295500],["2026-07-06",49856.69,50433.07,48511.81,49280.31,1031200],["2026-07-07",49280.31,50433.07,48703.94,49760.63,805400],["2026-07-08",49856.69,50144.88,49376.38,49856.69,414600],["2026-07-09",49952.76,50337.01,48127.56,48127.56,1793100],["2026-07-10",48896.06,49472.44,48511.81,49472.44,662500],["2026-07-13",49952.76,49952.76,48223.62,48800.0,616700],["2026-07-14",49000.0,49150.0,48550.0,48800.0,580000],["2026-07-15",48500.0,48600.0,47400.0,47600.0,446200],["2026-07-16",47300.0,47600.0,45300.0,47000.0,688400],["2026-07-17",47500.0,47500.0,46100.0,46200.0,267700],["2026-07-20",45800.0,46000.0,43200.0,44900.0,788400],["2026-07-21",43800.0,45400.0,43350.0,44900.0,480100],["2026-07-22",44250.0,44850.0,43500.0,44850.0,545200],["2026-07-23",44000.0,45600.0,43050.0,45000.0,3606800],["2026-07-24",44500.0,45000.0,44100.0,45000.0,305100],["2026-07-27",44750.0,44950.0,43750.0,44000.0,3523900],["2026-07-28",44000.0,44000.0,43100.0,43900.0,391200],["2026-07-29",43350.0,44000.0,43350.0,43950.0,181900],["2026-07-30",43950.0,45900.0,43950.0,45200.0,17470160],["2026-07-31",45600.0,45600.0,44750.0,45250.0,364300],["2026-08-03",45300.0,46500.0,45300.0,46050.0,447100],["2026-08-04",46300.0,46300.0,45750.0,46050.0,904000],["2026-08-05",46500.0,46500.0,45200.0,45200.0,632700],["2026-08-06",45250.0,47400.0,45050.0,46500.0,831100],["2026-08-07",46500.0,46850.0,46100.0,46200.0,2518600],["2026-08-10",46200.0,47400.0,46000.0,46400.0,759100],["2026-08-11",46650.0,46650.0,46100.0,46100.0,2728400],["2026-08-12",46050.0,46800.0,46050.0,46350.0,879500],["2026-08-13",46500.0,46550.0,45800.0,45800.0,1125100],["2026-08-14",45950.0,47000.0,45600.0,45900.0,2964000],["2026-08-17",45900.0,46200.0,45600.0,45800.0,772400],["2026-08-18",45800.0,47700.0,45800.0,46700.0,1386000],["2026-08-19",46700.0,48300.0,46700.0,47600.0,1742100],["2026-08-20",47750.0,48050.0,47000.0,47500.0,1020700],["2026-08-21",47500.0,48650.0,47300.0,48400.0,1466500],["2026-08-24",48500.0,48800.0,48100.0,48350.0,663500],["2026-08-25",48350.0,48350.0,47600.0,47600.0,967700],["2026-08-26",47600.0,48400.0,47150.0,47800.0,544200],["2026-08-27",48300.0,48450.0,47850.0,48100.0,731300],["2026-08-28",48100.0,48200.0,47800.0,48000.0,308800],["2026-09-03",48000.0,48000.0,47100.0,47500.0,550700],["2026-09-04",47200.0,47700.0,47000.0,47200.0,433100],["2026-09-07",47300.0,47450.0,46750.0,46750.0,806900],["2026-09-08",46750.0,46850.0,46000.0,46050.0,471700],["2026-09-09",46150.0,46800.0,46100.0,46600.0,690800],["2026-09-10",46300.0,47500.0,46300.0,47100.0,328400],["2026-09-11",47000.0,47000.0,46000.0,46000.0,690900],["2026-09-14",46300.0,46350.0,42900.0,44950.0,3146500],["2026-09-15",44150.0,46700.0,44150.0,46500.0,923300],["2026-09-16",46650.0,47700.0,46550.0,47450.0,1015100],["2026-09-17",47500.0,48200.0,47250.0,47900.0,1840600],["2026-09-18",47500.0,48300.0,47500.0,47950.0,483700],["2026-09-21",47500.0,48000.0,46600.0,46900.0,772900],["2026-09-22",46900.0,48500.0,46850.0,48300.0,1147100],["2026-09-23",48300.0,49650.0,48300.0,48950.0,16602700],["2026-09-24",49100.0,49500.0,48800.0,49350.0,3343100],["2026-09-25",49350.0,51700.0,49050.0,51700.0,2779700],["2026-09-28",52000.0,52300.0,51300.0,52300.0,2009300],["2026-09-29",52300.0,53200.0,52200.0,52900.0,3805600],["2026-09-30",52900.0,53000.0,51700.0,52200.0,1950200],["2026-10-01",51900.0,52100.0,50900.0,51500.0,1266600],["2026-10-02",51800.0,51900.0,51000.0,51200.0,643800]]}