{"sym":"HCD","index":false,"bars":[["2016-07-04",6540.4,7194.44,6073.23,7194.44,1763800],["2016-07-05",7334.59,7661.61,7194.44,7661.61,1911550],["2016-07-06",7801.76,8175.5,7147.72,8175.5,2315490],["2016-07-07",7708.33,7895.2,7614.89,7614.89,1099950],["2016-07-08",7101.01,7101.01,7101.01,7101.01,14800],["2016-07-11",6633.83,6727.27,6633.83,6633.83,2380750],["2016-07-12",6213.38,6213.38,6213.38,6213.38,752980],["2016-07-13",5792.93,6073.23,5792.93,6073.23,3154250],["2016-07-14",6073.23,6306.81,5652.77,5652.77,1932590],["2016-07-15",5279.04,5279.04,5279.04,5279.04,886880],["2016-07-18",4952.02,4952.02,4952.02,4952.02,565810],["2016-07-19",4625.0,4858.58,4625.0,4811.87,3598940],["2016-07-20",4765.15,4998.73,4671.71,4998.73,1199870],["2016-07-21",4952.02,5045.45,4671.71,4718.43,1127800],["2016-07-22",4484.85,4578.28,4391.41,4438.13,349850],["2016-07-25",4438.13,4438.13,4157.83,4251.26,490050],["2016-07-26",4157.83,4204.54,3970.96,4064.39,251940],["2016-07-27",3924.24,4157.83,3924.24,4157.83,412830],["2016-07-28",4017.67,4297.98,4017.67,4204.54,770770],["2016-07-29",4111.11,4251.26,4064.39,4251.26,234120],["2016-08-01",4251.26,4297.98,4157.83,4204.54,151450],["2016-08-02",4204.54,4204.54,3924.24,3970.96,166420],["2016-08-03",3970.96,4017.67,3877.52,4017.67,200750],["2016-08-04",3970.96,4064.39,3924.24,3924.24,159020],["2016-08-05",3924.24,3924.24,3830.81,3924.24,162740],["2016-08-08",3877.52,3924.24,3737.37,3924.24,130940],["2016-08-09",3877.52,4157.83,3737.37,4157.83,1663340],["2016-08-10",4157.83,4344.69,4111.11,4297.98,988710],["2016-08-11",4297.98,4297.98,4017.67,4111.11,514940],["2016-08-12",4064.39,4111.11,3877.52,3970.96,201930],["2016-08-15",3970.96,3970.96,3877.52,3877.52,175120],["2016-08-16",3877.52,3924.24,3830.81,3924.24,296780],["2016-08-17",3877.52,4111.11,3737.37,4017.67,826250],["2016-08-18",3970.96,4017.67,3877.52,3877.52,390500],["2016-08-19",3877.52,3924.24,3830.81,3877.52,247680],["2016-08-22",3830.81,3924.24,3830.81,3877.52,221540],["2016-08-23",3877.52,3924.24,3830.81,3877.52,220150],["2016-08-24",3877.52,4017.67,3830.81,3924.24,437270],["2016-08-25",3877.52,4157.83,3877.52,4111.11,1069900],["2016-08-26",4111.11,4204.54,4017.67,4064.39,599480],["2016-08-29",4064.39,4204.54,3877.52,3877.52,539780],["2016-08-30",3877.52,3924.24,3830.81,3877.52,197840],["2016-08-31",3877.52,3924.24,3830.81,3877.52,279300],["2016-09-01",3877.52,3970.96,3830.81,3830.81,356420],["2016-09-05",3830.81,3877.52,3830.81,3877.52,241730],["2016-09-06",3877.52,3924.24,3830.81,3924.24,212920],["2016-09-07",3924.24,3924.24,3830.81,3877.52,131760],["2016-09-08",3877.52,3924.24,3830.81,3877.52,220740],["2016-09-09",3877.52,3924.24,3830.81,3877.52,171190],["2016-09-12",3877.52,3924.24,3812.12,3830.81,257530],["2016-09-13",3830.81,3872.85,3812.12,3854.16,220310],["2016-09-14",3854.16,3868.18,3793.43,3835.48,214690],["2016-09-15",3835.48,3844.82,3830.81,3844.82,243720],["2016-09-16",3844.82,3844.82,3807.45,3816.79,132610],["2016-09-19",3816.79,3830.81,3742.04,3807.45,183170],["2016-09-20",3807.45,3807.45,3737.37,3760.73,179410],["2016-09-21",3760.73,3784.09,3737.37,3784.09,260710],["2016-09-22",3784.09,3877.52,3742.04,3807.45,476980],["2016-09-23",3784.09,3807.45,3737.37,3807.45,81820],["2016-09-26",3784.09,3784.09,3742.04,3770.07,163630],["2016-09-27",3770.07,3770.07,3714.01,3751.39,463490],["2016-09-28",3751.39,3760.73,3737.37,3756.06,368280],["2016-09-29",3742.04,3765.4,3742.04,3760.73,277940],["2016-09-30",3760.73,3760.73,3737.37,3746.71,307170],["2016-10-03",3746.71,3760.73,3737.37,3760.73,224780],["2016-10-04",3756.06,3784.09,3746.71,3774.75,295160],["2016-10-05",3774.75,3784.09,3756.06,3774.75,197970],["2016-10-06",3774.75,3784.09,3737.37,3760.73,230850],["2016-10-07",3760.73,3784.09,3737.37,3779.42,141700],["2016-10-10",3760.73,3774.75,3737.37,3737.37,365910],["2016-10-11",3737.37,3746.71,3737.37,3737.37,192610],["2016-10-12",3737.37,3737.37,3714.01,3714.01,222350],["2016-10-13",3714.01,3737.37,3695.33,3737.37,162080],["2016-10-14",3737.37,3751.39,3704.67,3704.67,226180],["2016-10-17",3709.34,3714.01,3681.31,3700.0,184770],["2016-10-18",3700.0,3714.01,3681.31,3690.65,175950],["2016-10-19",3714.01,3714.01,3620.58,3648.61,446410],["2016-10-20",3690.65,3690.65,3648.61,3690.65,387610],["2016-10-21",3667.3,3714.01,3643.94,3714.01,352920],["2016-10-24",3700.0,3737.37,3550.5,3737.37,366050],["2016-10-25",3737.37,3784.09,3643.94,3784.09,196950],["2016-10-26",3784.09,3830.81,3760.73,3830.81,196850],["2016-10-27",3877.52,3877.52,3807.45,3821.46,198620],["2016-10-28",3830.81,3830.81,3807.45,3821.46,181820],["2016-10-31",3784.09,3821.46,3760.73,3798.1,161250],["2016-11-01",3802.78,3807.45,3737.37,3765.4,131320],["2016-11-02",3765.4,3774.75,3704.67,3704.67,83300],["2016-11-03",3690.65,3690.65,3676.64,3676.64,79330],["2016-11-04",3681.31,3690.65,3671.97,3685.98,177640],["2016-11-07",3676.64,3695.33,3667.3,3690.65,161810],["2016-11-08",3690.65,3690.65,3676.64,3681.31,138570],["2016-11-09",3671.97,3681.31,3643.94,3671.97,113060],["2016-11-10",3671.97,3690.65,3667.3,3690.65,167910],["2016-11-11",3681.31,3695.33,3676.64,3695.33,98640],["2016-11-14",3695.33,3728.03,3676.64,3700.0,375490],["2016-11-15",3709.34,3737.37,3667.3,3737.37,257200],["2016-11-16",3760.73,3812.12,3728.03,3728.03,271120],["2016-11-17",3737.37,3821.46,3714.01,3807.45,390940],["2016-11-18",3877.52,3891.54,3718.68,3784.09,562820],["2016-11-21",3830.81,3877.52,3802.78,3858.84,226880],["2016-11-22",3844.82,3882.19,3830.81,3858.84,178880],["2016-11-23",3840.15,3863.51,3812.12,3830.81,184670],["2016-11-24",3830.81,3830.81,3737.37,3807.45,212800],["2016-11-25",3793.43,3812.12,3793.43,3807.45,116300],["2016-11-28",3798.1,3816.79,3798.1,3807.45,155400],["2016-11-29",3807.45,3830.81,3793.43,3830.81,113020],["2016-11-30",3816.79,3877.52,3807.45,3877.52,138840],["2016-12-01",3854.16,4036.36,3830.81,4031.69,248320],["2016-12-02",4148.48,4251.26,4064.39,4251.26,360730],["2016-12-05",4232.57,4232.57,4050.38,4050.38,200870],["2016-12-06",4041.03,4059.72,4017.67,4041.03,142900],["2016-12-07",4031.69,4036.36,4017.67,4031.69,122820],["2016-12-08",4031.69,4050.38,4027.02,4045.7,112270],["2016-12-09",4031.69,4050.38,4031.69,4041.03,111520],["2016-12-12",4041.03,4069.06,4013.0,4041.03,163780],["2016-12-13",4031.69,4045.7,4022.35,4031.69,148770],["2016-12-14",4031.69,4125.12,4031.69,4078.41,170960],["2016-12-15",4073.73,4078.41,4022.35,4022.35,121700],["2016-12-16",4031.69,4064.39,4022.35,4041.03,168420],["2016-12-19",4041.03,4059.72,4036.36,4045.7,175120],["2016-12-20",4055.05,4055.05,4017.67,4031.69,103840],["2016-12-21",4031.69,4041.03,4017.67,4036.36,103060],["2016-12-22",4031.69,4115.78,4031.69,4097.09,243330],["2016-12-23",4106.44,4382.07,4106.44,4382.07,340060],["2016-12-26",4391.41,4671.71,4391.41,4526.89,415130],["2016-12-27",4424.11,4531.56,4372.72,4372.72,233260],["2016-12-28",4349.37,4424.11,4181.18,4251.26,144390],["2016-12-29",4190.53,4190.53,4083.08,4083.08,363750],["2016-12-30",4073.73,4148.48,4073.73,4148.48,241950],["2017-01-03",4139.14,4297.98,4139.14,4293.31,306840],["2017-01-04",4438.13,4438.13,4120.45,4120.45,509500],["2017-01-05",4274.62,4288.63,4106.44,4204.54,607340],["2017-01-06",4251.26,4438.13,4204.54,4251.26,359610],["2017-01-09",4438.13,4438.13,4181.18,4181.18,375970],["2017-01-10",4190.53,4297.98,4115.78,4232.57,429110],["2017-01-11",4293.31,4297.98,4204.54,4265.28,443100],["2017-01-12",4297.98,4321.34,4274.62,4321.34,438630],["2017-01-13",4438.13,4484.85,4344.69,4470.83,448880],["2017-01-16",4461.49,4508.2,4442.8,4442.8,314490],["2017-01-17",4442.8,4466.16,4438.13,4461.49,289940],["2017-01-18",4480.17,4531.56,4461.49,4531.56,280730],["2017-01-19",4554.92,4559.59,4484.85,4536.23,268840],["2017-01-20",4517.55,4592.3,4517.55,4550.25,217840],["2017-01-23",4531.56,4578.28,4517.55,4573.61,188140],["2017-01-24",4554.92,4615.65,4545.58,4615.65,253360],["2017-01-25",4615.65,4653.03,4615.65,4643.68,202220],["2017-02-02",4639.01,4671.71,4634.34,4667.04,225120],["2017-02-03",4671.71,4881.94,4671.71,4858.58,287960],["2017-02-06",4952.02,5092.17,4741.79,4858.58,386800],["2017-02-07",4858.58,4905.3,4718.43,4765.15,424120],["2017-02-08",4765.15,4858.58,4718.43,4765.15,382810],["2017-02-09",4718.43,4858.58,4671.71,4835.22,472230],["2017-02-10",4811.87,4858.58,4695.07,4788.51,368810],["2017-02-13",4765.15,4905.3,4718.43,4858.58,475700],["2017-02-14",4858.58,4881.94,4741.79,4765.15,437700],["2017-02-15",4765.15,4858.58,4718.43,4765.15,327970],["2017-02-16",4788.51,5092.17,4765.15,5092.17,1443470],["2017-02-17",5092.17,5395.83,5022.09,5279.04,1630740],["2017-02-20",5302.4,5465.91,5255.68,5419.19,1134220],["2017-02-21",5372.47,5465.91,5255.68,5325.75,884520],["2017-02-22",5302.4,5325.75,5138.89,5232.32,799910],["2017-02-23",5232.32,5279.04,5138.89,5232.32,741030],["2017-02-24",5232.32,5582.7,5185.6,5582.7,2390900],["2017-02-27",5559.34,5956.44,5535.98,5933.08,2036870],["2017-02-28",5909.72,6049.87,5535.98,5535.98,1925610],["2017-03-01",5162.24,5162.24,5162.24,5162.24,715790],["2017-03-02",4811.87,4811.87,4811.87,4811.87,1020310],["2017-03-03",4475.5,4858.58,4475.5,4484.85,4400280],["2017-03-06",4484.85,4554.92,4297.98,4554.92,719540],["2017-03-07",4531.56,4629.67,4391.41,4554.92,1219300],["2017-03-08",4400.75,4508.2,4237.24,4237.24,1758810],["2017-03-09",3970.96,4227.9,3942.93,3942.93,2264010],["2017-03-10",3760.73,3924.24,3742.04,3774.75,453340],["2017-03-13",3807.45,3924.24,3784.09,3784.09,825110],["2017-03-14",3784.09,3816.79,3760.73,3765.4,373500],["2017-03-15",3784.09,3900.88,3737.37,3765.4,237470],["2017-03-16",3765.4,3970.96,3746.71,3886.87,654930],["2017-03-17",3937.21,4012.74,3876.8,3881.83,142610],["2017-03-20",3876.8,3912.04,3766.03,3776.1,322060],["2017-03-21",3750.93,3912.04,3750.93,3831.48,701620],["2017-03-22",3806.31,3866.73,3766.03,3776.1,709070],["2017-03-23",3776.1,3816.38,3735.82,3786.17,466250],["2017-03-24",3786.17,3856.66,3776.1,3816.38,545470],["2017-03-27",3871.76,3957.35,3816.38,3937.21,947790],["2017-03-28",3927.14,3947.28,3876.8,3922.11,443860],["2017-03-29",3927.14,3952.32,3881.83,3942.25,395870],["2017-03-30",3952.32,4214.13,3917.08,4214.13,3083190],["2017-03-31",4370.21,4380.28,4078.19,4128.54,764330],["2017-04-03",4103.36,4178.88,4042.95,4068.12,251540],["2017-04-04",4027.84,4068.12,3856.66,3856.66,640190],["2017-04-05",3876.8,3901.97,3806.31,3816.38,405170],["2017-04-07",3791.21,3866.73,3776.1,3851.62,325820],["2017-04-10",3826.45,3876.8,3821.41,3831.48,555620],["2017-04-11",3816.38,3861.69,3801.27,3811.34,440910],["2017-04-12",3806.31,3901.97,3806.31,3876.8,413880],["2017-04-13",3886.87,3927.14,3876.8,3927.14,570640],["2017-04-14",3927.14,3957.35,3841.55,3856.66,320620],["2017-04-17",3836.52,3876.8,3776.1,3791.21,328430],["2017-04-18",3776.1,3826.45,3730.79,3781.14,475380],["2017-04-19",3776.1,3801.27,3771.07,3791.21,211180],["2017-04-20",3796.24,3806.31,3750.93,3766.03,369900],["2017-04-21",3776.1,3871.76,3755.96,3776.1,178870],["2017-04-24",3766.03,3801.27,3766.03,3801.27,281730],["2017-04-25",3811.34,3811.34,3761.0,3776.1,216930],["2017-04-26",3776.1,3791.21,3750.93,3781.14,370950],["2017-04-27",3776.1,3836.52,3766.03,3826.45,266120],["2017-04-28",3771.07,3907.01,3766.03,3907.01,440750],["2017-05-03",3917.08,3967.42,3881.83,3927.14,360330],["2017-05-04",3927.14,4068.12,3927.14,4058.05,478960],["2017-05-05",4088.26,4204.06,4027.84,4042.95,1229870],["2017-05-08",4042.95,4153.71,4027.84,4118.47,223100],["2017-05-09",4108.4,4108.4,4002.67,4022.81,353800],["2017-05-10",4027.84,4027.84,3997.63,4002.67,222990],["2017-05-11",4002.67,4022.81,3932.18,3932.18,297090],["2017-05-12",3927.14,3977.49,3927.14,3977.49,266150],["2017-05-15",4027.84,4027.84,3927.14,3937.21,232500],["2017-05-16",3937.21,3977.49,3937.21,3952.32,206860],["2017-05-17",3967.42,3967.42,3942.25,3947.28,171240],["2017-05-18",3977.49,3977.49,3927.14,3932.18,409430],["2017-05-19",3932.18,3952.32,3912.04,3927.14,193200],["2017-05-22",3987.56,4103.36,3952.32,3992.6,193300],["2017-05-23",4027.84,4027.84,3957.35,3957.35,303520],["2017-05-24",3947.28,3957.35,3937.21,3942.25,201410],["2017-05-25",3942.25,4078.19,3942.25,4042.95,297000],["2017-05-26",4053.01,4113.43,4027.84,4068.12,275790],["2017-05-29",4103.36,4279.58,4078.19,4239.3,514210],["2017-05-30",4299.72,4299.72,4193.99,4214.13,365930],["2017-05-31",4204.06,4365.17,4204.06,4355.1,565720],["2017-06-01",4390.35,4440.69,4329.93,4430.62,663900],["2017-06-02",4440.69,4692.43,4435.66,4506.15,2769190],["2017-06-05",4486.01,4531.32,4234.27,4345.03,681290],["2017-06-06",4279.58,4304.75,4204.06,4209.09,383340],["2017-06-07",4153.71,4178.88,4118.47,4128.54,692360],["2017-06-08",4178.88,4178.88,4113.43,4153.71,171580],["2017-06-09",4133.57,4173.85,4108.4,4128.54,244270],["2017-06-12",4103.36,4153.71,4103.36,4128.54,317910],["2017-06-13",4128.54,4148.68,4108.4,4148.68,178880],["2017-06-14",4158.75,4158.75,4088.26,4103.36,268520],["2017-06-15",4128.54,4128.54,4103.36,4113.43,125550],["2017-06-16",4103.36,4128.54,4088.26,4103.36,206900],["2017-06-19",4128.54,4128.54,4088.26,4113.43,360480],["2017-06-20",4113.43,4123.5,4083.22,4103.36,208280],["2017-06-21",4088.26,4123.5,4088.26,4108.4,184990],["2017-06-22",4113.43,4178.88,4093.29,4123.5,176620],["2017-06-23",4153.71,4329.93,4108.4,4183.92,544050],["2017-06-26",4224.2,4224.2,4128.54,4153.71,258790],["2017-06-27",4128.54,4153.71,4128.54,4143.64,146820],["2017-06-28",4148.68,4204.06,4143.64,4173.85,161080],["2017-06-29",4183.92,4183.92,4153.71,4163.78,170000],["2017-06-30",4153.71,4178.88,4128.54,4128.54,177220],["2017-07-03",4108.4,4143.64,4108.4,4128.54,143310],["2017-07-04",4128.54,4148.68,4123.5,4128.54,170850],["2017-07-05",4153.71,4415.52,4153.71,4415.52,332570],["2017-07-06",4581.67,4581.67,4133.57,4209.09,311200],["2017-07-07",4209.09,4380.28,4168.82,4168.82,323600],["2017-07-10",4178.88,4178.88,4128.54,4153.71,480800],["2017-07-11",4153.71,4168.82,4138.61,4153.71,124500],["2017-07-12",4163.78,4324.89,4138.61,4229.23,160870],["2017-07-13",4209.09,4370.21,4188.95,4334.96,300600],["2017-07-14",4334.96,4365.17,4053.01,4334.96,228670],["2017-07-17",4314.82,4470.9,4314.82,4445.73,394820],["2017-07-18",4455.8,4531.32,4355.1,4445.73,354330],["2017-07-19",4420.56,4742.78,4420.56,4682.36,929870],["2017-07-20",4657.19,4692.43,4581.67,4632.02,421880],["2017-07-21",4621.95,4657.19,4556.49,4621.95,312940],["2017-07-24",4581.67,4632.02,4486.01,4621.95,394500],["2017-07-25",4606.84,4783.06,4606.84,4742.78,688290],["2017-07-26",4818.3,4818.3,4632.02,4692.43,256670],["2017-07-27",4682.36,4732.71,4657.19,4682.36,338580],["2017-07-28",4657.19,4772.99,4657.19,4757.89,560210],["2017-07-31",4783.06,4783.06,4682.36,4783.06,356160],["2017-08-01",4732.71,4833.41,4707.54,4823.34,620840],["2017-08-02",4833.41,4883.76,4793.13,4828.37,503010],["2017-08-03",4843.48,5160.67,4808.23,5160.67,3901090],["2017-08-04",5261.37,5387.24,4803.2,4833.41,2027350],["2017-08-07",4712.57,4924.04,4581.67,4908.93,417200],["2017-08-08",4687.4,4833.41,4566.56,4571.6,2010880],["2017-08-09",4561.53,4581.67,4254.41,4274.55,984890],["2017-08-10",4259.44,4329.93,4058.05,4103.36,400980],["2017-08-11",4088.26,4108.4,4027.84,4103.36,288730],["2017-08-14",4103.36,4188.95,4058.05,4128.54,447380],["2017-08-15",4178.88,4204.06,4128.54,4178.88,186070],["2017-08-16",4153.71,4224.2,4138.61,4163.78,130250],["2017-08-17",4163.78,4199.02,4118.47,4118.47,310030],["2017-08-18",4118.47,4173.85,4078.19,4153.71,237190],["2017-08-21",4178.88,4204.06,4128.54,4128.54,238500],["2017-08-22",4153.71,4259.44,4153.71,4158.75,138860],["2017-08-23",4173.85,4199.02,4138.61,4178.88,215720],["2017-08-24",4193.99,4199.02,4158.75,4178.88,272400],["2017-08-25",4178.88,4355.1,4178.88,4324.89,1192320],["2017-08-28",4355.1,4450.76,4128.54,4153.71,1519110],["2017-08-29",4193.99,4193.99,4133.57,4138.61,208040],["2017-08-30",4153.71,4158.75,4128.54,4158.75,125760],["2017-08-31",4133.57,4224.2,4123.5,4128.54,200230],["2017-09-01",4128.54,4204.06,4128.54,4183.92,373490],["2017-09-05",4178.88,4204.06,4178.88,4193.99,481520],["2017-09-06",4204.06,4314.82,4199.02,4279.58,1170390],["2017-09-07",4319.86,4380.28,4304.75,4370.21,1156520],["2017-09-08",4405.45,4415.52,4234.27,4234.27,779430],["2017-09-11",4234.27,4254.41,4204.06,4224.2,564280],["2017-09-12",4224.2,4229.23,4168.82,4209.09,353650],["2017-09-13",4229.23,4239.3,4168.82,4188.95,288650],["2017-09-14",4178.88,4204.06,4163.78,4168.82,216820],["2017-09-15",4178.88,4204.06,4163.78,4173.85,163880],["2017-09-18",4178.88,4274.55,4173.85,4214.13,251600],["2017-09-19",4209.09,4224.2,4209.09,4214.13,242570],["2017-09-20",4229.23,4254.41,4128.54,4178.88,235610],["2017-09-21",4204.06,4229.23,4188.95,4209.09,166240],["2017-09-22",4204.06,4209.09,4188.95,4204.06,209300],["2017-09-25",4204.06,4219.16,4153.71,4178.88,177220],["2017-09-26",4178.88,4193.99,4153.71,4193.99,168960],["2017-09-27",4178.88,4193.99,4173.85,4193.99,139930],["2017-09-28",4178.88,4264.48,4178.88,4193.99,215460],["2017-09-29",4178.88,4204.06,4158.75,4199.02,179210],["2017-10-02",4229.23,4254.41,4188.95,4224.2,199510],["2017-10-03",4229.23,4254.41,4178.88,4224.2,203760],["2017-10-04",4188.95,4249.37,4183.92,4249.37,289380],["2017-10-05",4254.41,4370.21,4254.41,4329.93,807230],["2017-10-06",4355.1,4405.45,4355.1,4380.28,575900],["2017-10-09",4380.28,4450.76,4380.28,4430.62,454900],["2017-10-10",4380.28,4380.28,4299.72,4350.07,363420],["2017-10-11",4350.07,4355.1,4249.37,4249.37,392810],["2017-10-12",4249.37,4264.48,4204.06,4229.23,438280],["2017-10-13",4229.23,4304.75,4229.23,4279.58,353350],["2017-10-16",4304.75,4304.75,4234.27,4234.27,304380],["2017-10-17",4234.27,4254.41,4214.13,4254.41,215830],["2017-10-18",4254.41,4279.58,4229.23,4249.37,201990],["2017-10-19",4249.37,4279.58,4229.23,4249.37,245720],["2017-10-20",4254.41,4269.51,4229.23,4244.34,219140],["2017-10-23",4244.34,4249.37,4178.88,4209.09,299880],["2017-10-24",4209.09,4209.09,4128.54,4158.75,150110],["2017-10-25",4173.85,4289.65,4173.85,4274.55,387180],["2017-10-26",4279.58,4304.75,4178.88,4244.34,342560],["2017-10-27",4254.41,4279.58,4239.3,4269.51,309170],["2017-10-30",4274.55,4304.75,4264.48,4269.51,254040],["2017-10-31",4279.58,4566.56,4274.55,4546.43,1356160],["2017-11-01",4546.43,4581.67,4405.45,4405.45,668510],["2017-11-02",4405.45,4415.52,4279.58,4370.21,415800],["2017-11-03",4370.21,4370.21,4254.41,4304.75,372390],["2017-11-06",4279.58,4329.93,4279.58,4324.89,301210],["2017-11-07",4324.89,4450.76,4304.75,4450.76,659220],["2017-11-08",4450.76,4506.15,4405.45,4455.8,698770],["2017-11-09",4480.97,4506.15,4410.49,4410.49,586230],["2017-11-10",4405.45,4410.49,4254.41,4259.44,598980],["2017-11-13",4259.44,4279.58,4183.92,4224.2,343830],["2017-11-14",4214.13,4229.23,4193.99,4214.13,134470],["2017-11-15",4214.13,4249.37,4204.06,4244.34,159170],["2017-11-16",4229.23,4264.48,4229.23,4254.41,174290],["2017-11-17",4254.41,4254.41,4229.23,4229.23,125840],["2017-11-20",4229.23,4269.51,4229.23,4259.44,198170],["2017-11-21",4259.44,4279.58,4244.34,4264.48,159030],["2017-11-22",4264.48,4264.48,4244.34,4264.48,135250],["2017-11-23",4264.48,4289.65,4153.71,4259.44,303900],["2017-11-24",4264.48,4279.58,4229.23,4279.58,306710],["2017-11-27",4279.58,4355.1,4274.55,4355.1,387890],["2017-11-28",4355.1,4395.38,4355.1,4380.28,390130],["2017-11-29",4380.28,4425.59,4380.28,4405.45,290350],["2017-11-30",4415.52,4415.52,4329.93,4405.45,241490],["2017-12-01",4405.45,4405.45,4329.93,4380.28,253870],["2017-12-04",4370.21,4400.42,4254.41,4254.41,572630],["2017-12-05",4254.41,4254.41,4199.02,4224.2,220800],["2017-12-06",4209.09,4229.23,4204.06,4229.23,176790],["2017-12-07",4219.16,4229.23,4153.71,4229.23,209200],["2017-12-08",4219.16,4229.23,4188.95,4209.09,144440],["2017-12-11",4204.06,4209.09,4178.88,4178.88,130360],["2017-12-12",4178.88,4188.95,4103.36,4153.71,251890],["2017-12-13",4153.71,4219.16,4153.71,4199.02,296600],["2017-12-14",4204.06,4214.13,4188.95,4214.13,189300],["2017-12-15",4219.16,4219.16,4168.82,4199.02,179010],["2017-12-18",4204.06,4229.23,4178.88,4229.23,259110],["2017-12-19",4239.3,4239.3,4178.88,4214.13,288140],["2017-12-20",4204.06,4214.13,4178.88,4188.95,223000],["2017-12-21",4168.82,4214.13,4153.71,4188.95,349120],["2017-12-22",4229.23,4229.23,4158.75,4178.88,246620],["2017-12-25",4178.88,4214.13,4173.85,4178.88,250420],["2017-12-26",4178.88,4188.95,4168.82,4173.85,99740],["2017-12-27",4178.88,4193.99,4173.85,4178.88,209150],["2017-12-28",4168.82,4178.88,4168.82,4168.82,320630],["2017-12-29",4204.06,4229.23,4158.75,4168.82,152400],["2018-01-02",4249.37,4249.37,4153.71,4183.92,144620],["2018-01-03",4204.06,4204.06,4168.82,4173.85,171530],["2018-01-04",4173.85,4178.88,4138.61,4173.85,224870],["2018-01-05",4173.85,4178.88,4153.71,4168.82,257270],["2018-01-08",4178.88,4209.09,4168.82,4209.09,153590],["2018-01-09",4234.27,4234.27,4153.71,4229.23,112310],["2018-01-10",4204.06,4244.34,4204.06,4244.34,151980],["2018-01-11",4239.3,4415.52,4229.23,4340.0,275330],["2018-01-12",4375.24,4375.24,4304.75,4355.1,126870],["2018-01-15",4284.62,4380.28,4279.58,4355.1,202600],["2018-01-16",4355.1,4355.1,4279.58,4279.58,116750],["2018-01-17",4279.58,4324.89,4254.41,4279.58,178470],["2018-01-18",4279.58,4350.07,4279.58,4319.86,116410],["2018-01-19",4319.86,4350.07,4279.58,4350.07,160900],["2018-01-22",4350.07,4405.45,4329.93,4405.45,121480],["2018-01-25",4430.62,4430.62,4304.75,4400.42,918400],["2018-01-26",4334.96,4400.42,4229.23,4289.65,580010],["2018-01-29",4289.65,4289.65,4204.06,4239.3,116890],["2018-01-30",4183.92,4229.23,4158.75,4188.95,866460],["2018-01-31",4204.06,4229.23,4178.88,4229.23,249770],["2018-02-01",4254.41,4279.58,4178.88,4254.41,88160],["2018-02-02",4269.51,4269.51,4204.06,4244.34,47810],["2018-02-05",4244.34,4244.34,4168.82,4178.88,79040],["2018-02-06",4128.54,4178.88,3886.87,4173.85,157170],["2018-02-07",4078.19,4229.23,4078.19,4173.85,436680],["2018-02-08",4204.06,4229.23,4128.54,4173.85,58090],["2018-02-09",4204.06,4204.06,4103.36,4153.71,335100],["2018-02-12",4219.16,4254.41,4153.71,4254.41,607300],["2018-02-13",4178.88,4254.41,4128.54,4254.41,174140],["2018-02-21",4254.41,4329.93,4168.82,4254.41,88120],["2018-02-22",4279.58,4279.58,4168.82,4274.55,371020],["2018-02-23",4274.55,4375.24,4254.41,4375.24,219410],["2018-02-26",4375.24,4375.24,4334.96,4375.24,480120],["2018-02-27",4375.24,4375.24,4244.34,4345.03,168080],["2018-02-28",4345.03,4355.1,4279.58,4329.93,138310],["2018-03-01",4370.21,4536.36,4319.86,4329.93,2021200],["2018-03-02",4329.93,4355.1,4204.06,4289.65,58630],["2018-03-05",4279.58,4289.65,4229.23,4229.23,41100],["2018-03-06",4118.47,4204.06,4042.95,4153.71,338150],["2018-03-07",4168.82,4168.82,4053.01,4118.47,57140],["2018-03-08",4143.64,4183.92,4083.22,4178.88,74650],["2018-03-09",4178.88,4204.06,4153.71,4178.88,25520],["2018-03-12",4128.54,4209.09,4128.54,4178.88,206180],["2018-03-13",4183.92,4183.92,4128.54,4178.88,33480],["2018-03-14",4178.88,4214.13,4118.47,4168.82,368320],["2018-03-15",4168.82,4168.82,4108.4,4163.78,17620],["2018-03-16",4163.78,4163.78,4128.54,4163.78,33560],["2018-03-19",4153.71,4158.75,4093.29,4103.36,56800],["2018-03-20",4088.26,4123.5,4088.26,4088.26,170380],["2018-03-21",4103.36,4103.36,4078.19,4103.36,190980],["2018-03-22",4103.36,4103.36,4088.26,4098.33,209560],["2018-03-23",4098.33,4098.33,3937.21,4078.19,231150],["2018-03-26",4078.19,4168.82,4068.12,4168.82,213510],["2018-03-27",4108.4,4173.85,4053.01,4123.5,215550],["2018-03-28",4118.47,4143.64,4118.47,4128.54,428260],["2018-03-29",4148.68,4148.68,4053.01,4103.36,322130],["2018-03-30",4103.36,4123.5,4032.88,4123.5,170610],["2018-04-02",4128.54,4128.54,4078.19,4078.19,150830],["2018-04-03",4118.47,4118.47,4053.01,4078.19,123030],["2018-04-04",4078.19,4078.19,4053.01,4053.01,11780],["2018-04-05",4053.01,4083.22,4032.88,4073.15,10400],["2018-04-06",4073.15,4073.15,4037.91,4053.01,124140],["2018-04-09",4063.08,4098.33,4032.88,4098.33,7350],["2018-04-10",4098.33,4118.47,4032.88,4088.26,249850],["2018-04-11",4058.05,4078.19,4037.91,4068.12,321660],["2018-04-12",4042.95,4163.78,4027.84,4163.78,369440],["2018-04-13",4128.54,4178.88,4068.12,4083.22,418610],["2018-04-16",4083.22,4123.5,4032.88,4123.5,22700],["2018-04-17",4078.19,4168.82,4078.19,4168.82,443330],["2018-04-18",4083.22,4173.85,4083.22,4093.29,21850],["2018-04-19",4103.36,4199.02,4053.01,4199.02,509830],["2018-04-20",4199.02,4219.16,4168.82,4204.06,65910],["2018-04-23",4204.06,4204.06,4128.54,4204.06,51400],["2018-04-24",4183.92,4204.06,4153.71,4204.06,47430],["2018-04-26",4204.06,4204.06,3982.53,4168.82,16190],["2018-04-27",4168.82,4199.02,4098.33,4199.02,217530],["2018-05-02",4199.02,4199.02,3977.49,3977.49,50160],["2018-05-03",4073.15,4073.15,3836.52,4002.67,225410],["2018-05-04",3977.49,4047.98,3735.82,3735.82,63470],["2018-05-07",3972.46,3972.46,3776.1,3952.32,319940],["2018-05-08",3967.42,4088.26,3881.83,4088.26,303720],["2018-05-09",4037.91,4128.54,4037.91,4093.29,515940],["2018-05-10",4078.19,4123.5,4053.01,4103.36,225150],["2018-05-11",4103.36,4168.82,4078.19,4168.82,200630],["2018-05-14",4168.82,4178.88,4153.71,4158.75,434860],["2018-05-15",4173.85,4259.44,4158.75,4259.44,668940],["2018-05-16",4274.55,4340.0,4229.23,4329.93,948270],["2018-05-17",4289.65,4340.0,4254.41,4254.41,612150],["2018-05-18",4259.44,4279.58,4229.23,4254.41,296490],["2018-05-21",4304.75,4551.46,4304.75,4551.46,1405080],["2018-05-22",4868.65,4868.65,4546.43,4783.06,762150],["2018-05-23",4783.06,4808.23,4657.19,4707.54,791360],["2018-05-24",4737.75,4783.06,4682.36,4783.06,383320],["2018-05-25",4813.27,4833.41,4783.06,4833.41,629240],["2018-05-28",4833.41,4959.28,4833.41,4934.1,486870],["2018-05-29",4908.93,4964.31,4858.58,4893.83,200160],["2018-05-30",4873.69,5009.63,4858.58,4883.76,419540],["2018-05-31",4833.41,5034.8,4833.41,4959.28,417090],["2018-06-01",4934.1,4989.49,4934.1,4959.28,503110],["2018-06-04",4959.28,5014.66,4924.04,4954.24,364780],["2018-06-05",4944.17,5286.54,4944.17,5286.54,1606570],["2018-06-06",5437.59,5437.59,5286.54,5412.41,744150],["2018-06-07",5362.06,5437.59,5336.89,5387.24,328480],["2018-06-08",5387.24,5387.24,5286.54,5336.89,336250],["2018-06-11",5437.59,5487.93,5336.89,5462.76,568840],["2018-06-12",5462.76,5462.76,5387.24,5412.41,433680],["2018-06-13",5437.59,5437.59,5362.06,5437.59,493630],["2018-06-14",5487.93,5513.11,5437.59,5487.93,343000],["2018-06-15",5437.59,5487.93,5437.59,5462.76,195170],["2018-06-18",5487.93,5764.85,5462.76,5714.5,845040],["2018-06-19",5739.67,5865.54,5664.15,5714.5,545810],["2018-06-20",5689.33,5689.33,5563.46,5563.46,897780],["2018-06-21",5563.46,5638.98,5412.41,5563.46,656840],["2018-06-22",5538.28,5588.63,5462.76,5538.28,269830],["2018-06-25",5638.98,5915.89,5563.46,5915.89,673570],["2018-06-26",6016.59,6318.68,5941.07,6318.68,1199580],["2018-06-27",6444.55,6746.63,6444.55,6746.63,1704400],["2018-06-28",6822.16,7199.77,6293.5,7174.59,1958070],["2018-06-29",7275.29,7652.9,6696.29,7652.9,1196810],["2018-07-02",7703.25,7929.81,7124.24,7929.81,1026090],["2018-07-03",7904.64,7980.16,7375.98,7375.98,1661900],["2018-07-04",6872.5,6872.5,6872.5,6872.5,248610],["2018-07-05",6394.2,6645.94,6394.2,6394.2,711900],["2018-07-06",6494.89,6721.46,6394.2,6595.59,425330],["2018-07-09",6645.94,6671.11,6494.89,6645.94,347660],["2018-07-10",6746.63,6746.63,6545.24,6595.59,639740],["2018-07-11",6645.94,6645.94,6520.07,6620.76,300080],["2018-07-12",6595.59,6671.11,6595.59,6671.11,216660],["2018-07-13",6987.53,6987.53,6697.48,6750.22,373530],["2018-07-16",6776.58,6855.69,6671.11,6829.32,269170],["2018-07-17",6882.06,6934.79,6829.32,6855.69,296110],["2018-07-18",6802.95,6855.69,6776.58,6802.95,443380],["2018-07-19",6750.22,6802.95,6723.85,6776.58,614040],["2018-07-20",6644.74,6776.58,6644.74,6750.22,310970],["2018-07-23",6750.22,6776.58,6697.48,6750.22,258910],["2018-07-24",6776.58,6882.06,6750.22,6802.95,334980],["2018-07-25",6882.06,6882.06,6750.22,6855.69,180110],["2018-07-26",6829.32,6908.42,6750.22,6829.32,188840],["2018-07-27",6750.22,6855.69,6750.22,6802.95,183830],["2018-07-30",6829.32,6855.69,6776.58,6802.95,109670],["2018-07-31",6829.32,6855.69,6776.58,6829.32,469810],["2018-08-01",6855.69,6908.42,6829.32,6855.69,149230],["2018-08-02",6882.06,7330.31,6829.32,7330.31,2430460],["2018-08-03",7383.05,7831.3,7330.31,7831.3,2128490],["2018-08-06",7884.04,8332.3,7303.94,7646.73,1347280],["2018-08-07",7119.37,7330.31,7119.37,7119.37,824930],["2018-08-08",6644.74,6644.74,6644.74,6644.74,3420],["2018-08-09",6196.49,6539.27,6196.49,6196.49,900230],["2018-08-10",5774.6,6328.33,5774.6,6275.59,2202020],["2018-08-13",6328.33,6407.43,5853.7,5853.7,936940],["2018-08-14",5458.18,5853.7,5458.18,5853.7,282990],["2018-08-15",5458.18,5642.76,5458.18,5458.18,151600],["2018-08-16",5273.61,5590.02,5220.87,5590.02,297670],["2018-08-17",5484.55,5642.76,5299.97,5299.97,207140],["2018-08-20",5405.45,5537.29,5326.34,5379.08,357420],["2018-08-21",5537.29,5537.29,5326.34,5431.81,275770],["2018-08-22",5405.45,5431.81,5299.97,5379.08,304950],["2018-08-23",5431.81,5431.81,5299.97,5352.71,118610],["2018-08-24",5379.08,5431.81,5326.34,5431.81,189390],["2018-08-27",5379.08,5405.45,5273.61,5352.71,190870],["2018-08-28",5405.45,5431.81,5379.08,5405.45,120620],["2018-08-29",5484.55,5510.92,5431.81,5484.55,90640],["2018-08-30",5510.92,5853.7,5458.18,5853.7,1371310],["2018-08-31",5906.44,6091.01,5853.7,5932.81,666870],["2018-09-04",5880.07,5932.81,5669.13,5721.86,151820],["2018-09-05",5721.86,5748.23,5458.18,5484.55,327670],["2018-09-06",5431.81,5537.29,5247.24,5431.81,393550],["2018-09-07",5458.18,5484.55,5405.45,5484.55,252360],["2018-09-10",5510.92,5642.76,5484.55,5616.39,509320],["2018-09-11",5642.76,5800.97,5458.18,5510.92,422270],["2018-09-12",5484.55,5484.55,5405.45,5431.81,242910],["2018-09-13",5405.45,5405.45,5299.97,5352.71,135670],["2018-09-14",5546.85,5657.79,5435.91,5546.85,242190],["2018-09-17",5502.47,5630.05,5502.47,5574.58,174810],["2018-09-18",5602.32,5630.05,5546.85,5574.58,94140],["2018-09-19",5602.32,5602.32,5519.12,5602.32,205870],["2018-09-20",5630.05,5851.93,5574.58,5796.46,724290],["2018-09-21",5740.99,5907.39,5740.99,5879.66,606460],["2018-09-24",5907.39,5907.39,5740.99,5879.66,528510],["2018-09-25",5879.66,5935.13,5768.72,5824.19,664220],["2018-09-26",5796.46,5796.46,5713.26,5796.46,608960],["2018-09-27",5796.46,5879.66,5768.72,5796.46,499670],["2018-09-28",5824.19,5851.93,5796.46,5851.93,535590],["2018-10-01",5879.66,5879.66,5824.19,5824.19,465750],["2018-10-02",5824.19,5879.66,5740.99,5796.46,1091980],["2018-10-03",5824.19,5851.93,5768.72,5796.46,494440],["2018-10-04",5824.19,5851.93,5768.72,5824.19,338940],["2018-10-05",5796.46,5824.19,5768.72,5824.19,263280],["2018-10-08",5824.19,5824.19,5796.46,5824.19,410020],["2018-10-09",5851.93,6212.47,5824.19,6212.47,1609100],["2018-10-10",6267.94,6628.49,6212.47,6628.49,1530130],["2018-10-11",6656.22,7072.23,6184.74,6323.41,1145390],["2018-10-12",5907.39,6073.8,5907.39,5907.39,547600],["2018-10-15",5546.85,5824.19,5496.93,5496.93,373580],["2018-10-16",5114.2,5269.51,5114.2,5114.2,1089830],["2018-10-17",5114.2,5114.2,4759.2,4759.2,592500],["2018-10-18",4426.39,5092.01,4426.39,5092.01,2329160],["2018-10-19",5092.01,5136.38,4737.01,4908.96,964500],["2018-10-22",4603.89,4864.59,4570.6,4570.6,655980],["2018-10-23",4415.29,4465.21,4254.43,4254.43,1133380],["2018-10-24",3966.0,4382.01,3960.45,4215.61,1789340],["2018-10-25",3921.62,4437.48,3921.62,4437.48,1154540],["2018-10-26",4132.4,4298.81,4126.86,4126.86,393280],["2018-10-29",3838.42,3882.79,3838.42,3838.42,158450],["2018-10-30",3572.17,3827.33,3572.17,3599.91,1013440],["2018-10-31",3383.58,3771.86,3383.58,3494.52,1761600],["2018-11-01",3494.52,3588.81,3389.13,3494.52,545360],["2018-11-02",3522.25,3549.98,3416.86,3466.78,267800],["2018-11-05",3450.14,3494.52,3383.58,3439.05,260750],["2018-11-06",3494.52,3577.72,3389.13,3577.72,1342530],["2018-11-07",3605.45,3649.83,3544.44,3583.26,362290],["2018-11-08",3583.26,3649.83,3533.34,3583.26,345300],["2018-11-09",3549.98,3549.98,3439.05,3494.52,380250],["2018-11-12",3522.25,3544.44,3439.05,3527.8,232810],["2018-11-13",3466.78,3527.8,3361.39,3527.8,480900],["2018-11-14",3544.44,3766.31,3527.8,3649.83,1597130],["2018-11-15",3672.01,3727.48,3394.67,3488.97,1560710],["2018-11-16",3488.97,3527.8,3328.11,3472.33,615920],["2018-11-19",3439.05,3494.52,3233.81,3267.09,1519140],["2018-11-20",3189.44,3250.45,3045.22,3161.7,915540],["2018-11-21",3161.7,3239.36,3050.77,3217.17,491940],["2018-11-22",3078.5,3217.17,3078.5,3106.24,332350],["2018-11-23",3117.33,3139.52,2906.55,2912.1,785720],["2018-11-26",2912.1,2939.83,2734.6,2828.89,869110],["2018-11-27",2839.99,2884.36,2828.89,2867.72,302410],["2018-11-28",2906.55,2934.28,2828.89,2912.1,410910],["2018-11-29",2912.1,3011.94,2773.42,2773.42,1063770],["2018-11-30",2773.42,2801.16,2745.69,2773.42,133870],["2018-12-03",2773.42,2851.08,2767.88,2773.42,283990],["2018-12-04",2767.88,2773.42,2729.05,2773.42,397430],["2018-12-05",2745.69,2784.52,2673.58,2767.88,602530],["2018-12-06",2729.05,2773.42,2729.05,2773.42,131920],["2018-12-07",2784.52,2828.89,2773.42,2778.97,674480],["2018-12-10",2817.8,2817.8,2773.42,2773.42,573570],["2018-12-11",2778.97,2778.97,2762.33,2778.97,153850],["2018-12-12",2784.52,2812.25,2762.33,2773.42,199100],["2018-12-13",2817.8,2817.8,2745.69,2773.42,175290],["2018-12-14",2773.42,2806.71,2767.88,2767.88,158960],["2018-12-17",2767.88,2767.88,2723.5,2767.88,106390],["2018-12-18",2745.69,2767.88,2723.5,2762.33,809870],["2018-12-19",2784.52,2784.52,2734.6,2762.33,243630],["2018-12-20",2762.33,2762.33,2717.96,2762.33,172820],["2018-12-21",2745.69,2778.97,2729.05,2762.33,192770],["2018-12-24",2762.33,2790.07,2762.33,2762.33,125550],["2018-12-25",2729.05,2767.88,2695.77,2756.78,582860],["2018-12-26",2729.05,2762.33,2723.5,2756.78,1123760],["2018-12-27",2756.78,2784.52,2751.24,2756.78,131120],["2018-12-28",2778.97,2778.97,2723.5,2734.6,148660],["2019-01-02",2734.6,2773.42,2729.05,2745.69,185060],["2019-01-03",2717.96,2751.24,2706.86,2712.41,251080],["2019-01-04",2690.22,2712.41,2523.82,2712.41,498540],["2019-01-07",2712.41,2767.88,2701.32,2756.78,106120],["2019-01-08",2756.78,2756.78,2717.96,2751.24,318170],["2019-01-09",2751.24,2828.89,2729.05,2828.89,206420],["2019-01-10",2856.63,2956.47,2778.97,2778.97,127930],["2019-01-11",2773.42,2839.99,2773.42,2778.97,108730],["2019-01-14",2778.97,2823.35,2778.97,2784.52,60000],["2019-01-15",2817.8,2817.8,2773.42,2773.42,207690],["2019-01-16",2812.25,2812.25,2773.42,2773.42,85220],["2019-01-17",2806.71,2806.71,2773.42,2773.42,103000],["2019-01-18",2801.16,2801.16,2773.42,2773.42,112650],["2019-01-21",2778.97,2801.16,2773.42,2773.42,68570],["2019-01-22",2790.07,2790.07,2773.42,2773.42,145580],["2019-01-23",2773.42,2806.71,2773.42,2806.71,47630],["2019-01-24",2812.25,2812.25,2784.52,2795.61,70300],["2019-01-25",2778.97,2856.63,2778.97,2828.89,87800],["2019-01-28",2856.63,2912.1,2856.63,2895.46,136610],["2019-01-29",2906.55,2906.55,2856.63,2895.46,122410],["2019-01-30",2884.36,2889.91,2839.99,2884.36,74600],["2019-01-31",2889.91,3067.41,2862.17,3034.13,397180],["2019-02-01",3034.13,3050.77,2995.3,3034.13,177900],["2019-02-11",3078.5,3106.24,3034.13,3072.95,135890],["2019-02-12",3095.14,3211.63,3050.77,3189.44,295280],["2019-02-13",3217.17,3256.0,3189.44,3217.17,227320],["2019-02-14",3217.17,3261.55,3194.99,3228.27,136100],["2019-02-15",3239.36,3239.36,3145.06,3161.7,243560],["2019-02-18",3139.52,3211.63,3139.52,3161.7,84840],["2019-02-19",3133.97,3172.8,3133.97,3133.97,80650],["2019-02-20",3156.16,3339.2,3156.16,3294.83,868290],["2019-02-21",3317.02,3372.48,3250.45,3278.19,340080],["2019-02-22",3278.19,3278.19,3133.97,3156.16,81850],["2019-02-25",3106.24,3111.78,2956.47,2989.75,145390],["2019-02-26",2995.3,2995.3,2817.8,2828.89,207170],["2019-02-27",2828.89,2939.83,2817.8,2817.8,94890],["2019-02-28",2823.35,2828.89,2778.97,2790.07,102830],["2019-03-01",2790.07,2828.89,2773.42,2790.07,183290],["2019-03-04",2812.25,2828.89,2784.52,2806.71,209510],["2019-03-05",2790.07,2873.27,2790.07,2828.89,330580],["2019-03-06",2856.63,2873.27,2823.35,2823.35,115170],["2019-03-07",2823.35,2856.63,2812.25,2823.35,159640],["2019-03-08",2817.8,2817.8,2790.07,2801.16,188580],["2019-03-11",2778.97,2801.16,2773.42,2795.61,84730],["2019-03-12",2795.61,2795.61,2773.42,2784.52,124070],["2019-03-13",2784.52,2828.89,2784.52,2801.16,125610],["2019-03-14",2801.16,2817.8,2773.42,2817.8,457620],["2019-03-15",2801.16,2839.99,2773.42,2823.35,236310],["2019-03-18",2823.35,2884.36,2767.88,2884.36,593960],["2019-03-19",2939.83,3023.03,2767.88,2884.36,2016770],["2019-03-20",2839.99,2867.72,2762.33,2801.16,736700],["2019-03-21",2778.97,2856.63,2762.33,2801.16,683120],["2019-03-22",2773.42,2817.8,2651.39,2662.49,636570],["2019-03-25",2607.02,2612.57,2507.18,2551.55,373830],["2019-03-26",2523.82,2607.02,2523.82,2540.46,1331280],["2019-03-27",2523.82,2579.29,2523.82,2551.55,115650],["2019-03-28",2551.55,2551.55,2518.27,2546.0,118390],["2019-03-29",2529.36,2546.0,2523.82,2546.0,91330],["2019-04-01",2523.82,2601.47,2523.82,2546.0,109950],["2019-04-02",2546.0,2579.29,2546.0,2546.0,1058930],["2019-04-03",2534.91,2573.74,2534.91,2551.55,699960],["2019-04-04",2551.55,2551.55,2512.72,2551.55,65490],["2019-04-05",2534.91,2551.55,2529.36,2534.91,126460],["2019-04-08",2534.91,2546.0,2512.72,2546.0,103460],["2019-04-09",2557.1,2557.1,2518.27,2529.36,585020],["2019-04-10",2523.82,2529.36,2446.16,2496.08,126200],["2019-04-11",2496.08,2523.82,2496.08,2507.18,85190],["2019-04-12",2507.18,2507.18,2490.54,2501.63,96980],["2019-04-16",2501.63,2512.72,2440.61,2496.08,85180],["2019-04-17",2462.8,2507.18,2462.8,2490.54,167040],["2019-04-18",2490.54,2507.18,2468.35,2484.99,121130],["2019-04-19",2496.08,2501.63,2468.35,2468.35,110580],["2019-04-22",2468.35,2473.89,2446.16,2462.8,89340],["2019-04-23",2473.89,2490.54,2451.71,2468.35,1919380],["2019-04-24",2468.35,2640.3,2468.35,2640.3,832110],["2019-04-25",2640.3,2745.69,2640.3,2701.32,1094260],["2019-04-26",2701.32,2767.88,2584.83,2607.02,252280],["2019-05-02",2584.83,2607.02,2473.89,2496.08,145220],["2019-05-03",2479.44,2507.18,2468.35,2468.35,212230],["2019-05-06",2457.25,2457.25,2335.22,2362.96,246610],["2019-05-07",2362.96,2429.52,2362.96,2374.05,97290],["2019-05-08",2362.96,2362.96,2324.13,2357.41,113430],["2019-05-09",2357.41,2446.16,2346.32,2357.41,62360],["2019-05-10",2357.41,2412.88,2340.77,2357.41,331310],["2019-05-13",2357.41,2401.79,2340.77,2357.41,271340],["2019-05-14",2357.41,2357.41,2335.22,2335.22,261410],["2019-05-15",2335.22,2385.15,2335.22,2357.41,146830],["2019-05-16",2357.41,2401.79,2346.32,2379.6,201720],["2019-05-17",2357.41,2374.05,2357.41,2357.41,70240],["2019-05-20",2357.41,2357.41,2340.77,2340.77,170810],["2019-05-21",2340.77,2357.41,2324.13,2357.41,150540],["2019-05-22",2385.15,2401.79,2357.41,2374.05,299320],["2019-05-23",2385.15,2401.79,2357.41,2396.24,43360],["2019-05-24",2396.24,2534.91,2324.13,2357.41,1178600],["2019-05-27",2335.22,2385.15,2318.58,2318.58,144990],["2019-05-28",2318.58,2340.77,2252.02,2257.57,136220],["2019-05-29",2224.29,2268.66,2141.08,2191.01,208770],["2019-05-30",2163.27,2218.74,2163.27,2179.91,81770],["2019-05-31",2324.13,2324.13,2163.27,2163.27,78830],["2019-06-03",2113.35,2168.82,2113.35,2118.9,100930],["2019-06-04",2107.8,2135.54,2107.8,2118.9,47880],["2019-06-05",2124.44,2196.55,2107.8,2179.91,37800],["2019-06-06",2124.44,2179.91,2124.44,2157.72,57290],["2019-06-07",2163.27,2163.27,2118.9,2118.9,39180],["2019-06-10",2118.9,2135.54,2118.9,2135.54,37680],["2019-06-11",2129.99,2129.99,2107.8,2124.44,228960],["2019-06-12",2124.44,2135.54,2124.44,2124.44,37340],["2019-06-13",2118.9,2118.9,2102.26,2118.9,55500],["2019-06-14",2107.8,2191.01,2107.8,2185.46,87470],["2019-06-17",2118.9,2124.44,2113.35,2113.35,151050],["2019-06-18",2113.35,2135.54,2107.8,2113.35,107140],["2019-06-19",2107.8,2141.08,2107.8,2107.8,37230],["2019-06-20",2085.62,2124.44,2085.62,2124.44,97390],["2019-06-21",2124.44,2129.99,2107.8,2129.99,12540],["2019-06-24",2107.8,2107.8,2002.41,2002.41,82470],["2019-06-25",2002.41,2085.62,2002.41,2041.24,28130],["2019-06-26",2041.24,2041.24,1996.87,1996.87,823750],["2019-06-27",1996.87,2002.41,1996.87,1996.87,27670],["2019-06-28",1996.87,1996.87,1974.68,1974.68,469860],["2019-07-01",2096.71,2107.8,2052.33,2102.26,320960],["2019-07-02",2102.26,2102.26,2041.24,2041.24,26240],["2019-07-03",2007.96,2096.71,2002.41,2074.52,210500],["2019-07-04",2102.26,2102.26,2007.96,2096.71,144660],["2019-07-05",2019.05,2074.52,2019.05,2024.6,4720],["2019-07-08",2024.6,2052.33,2013.51,2024.6,15870],["2019-07-09",2024.6,2057.88,2024.6,2041.24,84770],["2019-07-10",2063.43,2068.97,2046.79,2046.79,14040],["2019-07-11",2063.43,2163.27,2052.33,2118.9,127150],["2019-07-12",2063.43,2146.63,2063.43,2107.8,14520],["2019-07-15",2107.8,2146.63,2107.8,2135.54,29850],["2019-07-16",2135.54,2146.63,2102.26,2124.44,435650],["2019-07-17",2080.07,2118.9,2080.07,2085.62,363080],["2019-07-18",2107.8,2107.8,2063.43,2063.43,5090],["2019-07-19",2068.97,2091.16,2068.97,2074.52,19820],["2019-07-22",2057.88,2091.16,2057.88,2074.52,63430],["2019-07-23",2080.07,2080.07,2057.88,2080.07,18950],["2019-07-24",2102.26,2102.26,2057.88,2091.16,29240],["2019-07-25",2113.35,2135.54,2102.26,2124.44,55660],["2019-07-26",2107.8,2124.44,2102.26,2118.9,74490],["2019-07-29",2257.57,2263.11,2235.38,2257.57,441670],["2019-07-30",2279.76,2285.3,2129.99,2129.99,104160],["2019-07-31",2218.74,2218.74,2129.99,2129.99,39290],["2019-08-01",2129.99,2129.99,2030.15,2030.15,170900],["2019-08-02",2052.33,2085.62,2002.41,2074.52,38430],["2019-08-05",2107.8,2107.8,2052.33,2052.33,55160],["2019-08-06",2085.62,2191.01,1996.87,2013.51,18960],["2019-08-07",2013.51,2102.26,2002.41,2074.52,17230],["2019-08-08",2068.97,2074.52,2052.33,2057.88,139070],["2019-08-09",2080.07,2135.54,2002.41,2052.33,83520],["2019-08-12",2052.33,2052.33,2024.6,2024.6,83740],["2019-08-13",2024.6,2024.6,2002.41,2024.6,23750],["2019-08-14",2080.07,2080.07,2024.6,2052.33,155400],["2019-08-15",2013.51,2041.24,2002.41,2041.24,136540],["2019-08-16",2007.96,2041.24,2007.96,2013.51,14080],["2019-08-19",2013.51,2046.79,2007.96,2013.51,302480],["2019-08-20",2024.6,2052.33,1985.77,2035.69,499340],["2019-08-21",1996.87,2035.69,1996.87,2002.41,5520],["2019-08-22",1991.32,2002.41,1991.32,2002.41,36420],["2019-08-23",1996.87,2030.15,1991.32,2013.51,5850],["2019-08-26",1991.32,2002.41,1974.68,1985.77,13870],["2019-08-27",2002.41,2002.41,1941.4,1980.23,23750],["2019-08-28",1941.4,2002.41,1897.02,1996.87,53160],["2019-08-29",1946.94,2007.96,1946.94,2007.96,137440],["2019-08-30",1985.77,2007.96,1985.77,1996.87,126690],["2019-09-03",2002.41,2002.41,1858.19,1941.4,366090],["2019-09-04",1913.66,1946.94,1885.93,1913.66,139120],["2019-09-05",1941.4,1941.4,1891.48,1913.66,35800],["2019-09-06",1935.85,1935.85,1897.02,1913.66,15430],["2019-09-09",1908.12,1919.21,1874.84,1874.84,50400],["2019-09-10",1874.84,1902.57,1863.74,1880.38,204660],["2019-09-11",1880.38,1880.38,1880.38,1880.38,1084530],["2019-09-12",1897.02,1897.02,1885.93,1885.93,57680],["2019-09-13",1885.93,1941.4,1874.84,1941.4,107330],["2019-09-16",1941.4,1941.4,1885.93,1913.66,105140],["2019-09-17",1885.93,1885.93,1836.01,1874.84,132710],["2019-09-18",1885.93,1930.3,1874.84,1885.93,33260],["2019-09-19",1885.93,1885.93,1874.84,1885.93,172260],["2019-09-20",1880.38,2007.96,1874.84,1941.4,102470],["2019-09-23",1941.4,1991.32,1935.85,1974.68,6890],["2019-09-24",1897.02,1935.85,1897.02,1897.02,41700],["2019-09-25",1941.4,1941.4,1885.93,1885.93,88110],["2019-09-26",1885.93,1908.12,1863.74,1885.93,41510],["2019-09-27",1885.93,1930.3,1874.84,1908.12,7880],["2019-09-30",1980.23,1980.23,1891.48,1891.48,12840],["2019-10-01",1891.48,1897.02,1874.84,1891.48,57760],["2019-10-02",1874.84,1891.48,1874.84,1885.93,13280],["2019-10-03",1885.93,1885.93,1874.84,1885.93,136570],["2019-10-04",1885.93,1919.21,1885.93,1902.57,42040],["2019-10-07",1902.57,1902.57,1891.48,1902.57,5110],["2019-10-08",1897.02,1913.66,1885.93,1885.93,240170],["2019-10-09",1930.3,1930.3,1880.38,1880.38,245590],["2019-10-10",1880.38,1913.66,1880.38,1885.93,120770],["2019-10-11",1885.93,1885.93,1874.84,1885.93,16750],["2019-10-14",1913.66,1913.66,1863.74,1891.48,38940],["2019-10-15",1891.48,1891.48,1874.84,1885.93,17990],["2019-10-16",1885.93,1885.93,1863.74,1880.38,43560],["2019-10-17",1863.74,1897.02,1863.74,1885.93,1062460],["2019-10-18",1913.66,2002.41,1885.93,2002.41,144590],["2019-10-21",2002.41,2002.41,1885.93,1885.93,140110],["2019-10-22",1885.93,1891.48,1874.84,1874.84,71610],["2019-10-23",1874.84,1996.87,1869.29,1874.84,70690],["2019-10-24",1869.29,1880.38,1863.74,1880.38,42780],["2019-10-25",1885.93,1885.93,1874.84,1880.38,9200],["2019-10-28",1836.01,1874.84,1836.01,1874.84,28000],["2019-10-29",1874.84,1874.84,1863.74,1869.29,27940],["2019-10-30",1847.1,1869.29,1847.1,1863.74,20260],["2019-10-31",1858.19,1869.29,1852.65,1869.29,12510],["2019-11-01",1863.74,1874.84,1852.65,1874.84,7460],["2019-11-04",1830.46,1863.74,1774.99,1819.37,75240],["2019-11-05",1786.09,1830.46,1780.54,1802.73,66670],["2019-11-06",1813.82,1813.82,1747.26,1802.73,140280],["2019-11-07",1797.18,1802.73,1786.09,1802.73,17700],["2019-11-08",1780.54,1924.76,1780.54,1924.76,1127590],["2019-11-11",2024.6,2057.88,2019.05,2057.88,1032710],["2019-11-12",2191.01,2196.55,2157.72,2196.55,657280],["2019-11-13",2346.32,2346.32,2107.8,2135.54,815210],["2019-11-14",2024.6,2279.76,2007.96,2279.76,1338290],["2019-11-15",2368.5,2385.15,2124.44,2329.68,905310],["2019-11-18",2263.11,2329.68,2179.91,2218.74,357220],["2019-11-19",2102.26,2318.58,2102.26,2135.54,744580],["2019-11-20",2196.55,2218.74,1991.32,2052.33,1064070],["2019-11-21",2052.33,2052.33,1913.66,1985.77,219910],["2019-11-22",1991.32,1996.87,1847.1,1847.1,217060],["2019-11-25",1830.46,1880.38,1797.18,1863.74,37040],["2019-11-26",1791.63,1885.93,1791.63,1874.84,80040],["2019-11-27",1874.84,1874.84,1824.91,1824.91,130720],["2019-11-28",1819.37,1952.49,1819.37,1952.49,1193330],["2019-11-29",1952.49,2052.33,1952.49,1969.13,251900],["2019-12-02",1969.13,1969.13,1836.01,1913.66,1826450],["2019-12-03",1786.09,1869.29,1780.54,1780.54,2121680],["2019-12-04",1774.99,1813.82,1691.79,1797.18,443910],["2019-12-05",1791.63,1791.63,1675.15,1675.15,1598270],["2019-12-06",1564.21,1675.15,1564.21,1580.85,236800],["2019-12-09",1608.59,1686.24,1580.85,1686.24,1638810],["2019-12-10",1719.52,1780.54,1669.6,1691.79,546050],["2019-12-11",1691.79,1702.88,1664.05,1702.88,135710],["2019-12-12",1669.6,1686.24,1647.41,1664.05,1238460],["2019-12-13",1647.41,1647.41,1553.12,1614.13,264720],["2019-12-16",1608.59,1680.7,1608.59,1664.05,225860],["2019-12-17",1680.7,1680.7,1608.59,1619.68,345210],["2019-12-18",1619.68,1647.41,1608.59,1636.32,180700],["2019-12-19",1647.41,1647.41,1586.4,1597.49,263530],["2019-12-20",1597.49,1614.13,1575.31,1597.49,201420],["2019-12-23",1625.23,1708.43,1586.4,1708.43,1359910],["2019-12-24",1719.52,1824.91,1708.43,1824.91,3410070],["2019-12-25",1902.57,1902.57,1719.52,1769.45,522480],["2019-12-26",1686.24,1741.71,1658.51,1719.52,1434900],["2019-12-27",1658.51,1719.52,1608.59,1619.68,246050],["2019-12-30",1619.68,1647.41,1597.49,1608.59,256460],["2019-12-31",1608.59,1614.13,1553.12,1575.31,305130],["2020-01-02",1586.4,1636.32,1547.57,1630.77,119490],["2020-01-03",1630.77,1636.32,1547.57,1580.85,582910],["2020-01-06",1580.85,1580.85,1503.2,1553.12,152590],["2020-01-07",1553.12,1636.32,1553.12,1580.85,267050],["2020-01-08",1536.48,1586.4,1492.1,1497.65,355330],["2020-01-09",1564.21,1569.76,1497.65,1503.2,139320],["2020-01-10",1553.12,1553.12,1419.99,1442.18,439540],["2020-01-13",1442.18,1447.73,1419.99,1442.18,162570],["2020-01-14",1458.82,1458.82,1358.98,1419.99,223630],["2020-01-15",1364.52,1414.45,1342.34,1342.34,122480],["2020-01-16",1386.71,1386.71,1353.43,1353.43,266140],["2020-01-17",1414.45,1414.45,1331.24,1375.62,116550],["2020-01-20",1375.62,1386.71,1336.79,1370.07,65410],["2020-01-21",1331.24,1370.07,1303.51,1347.88,113380],["2020-01-22",1364.52,1370.07,1331.24,1364.52,103520],["2020-01-30",1336.79,1353.43,1292.42,1320.15,122490],["2020-01-31",1286.87,1314.6,1236.95,1242.49,267430],["2020-02-03",1242.49,1242.49,1159.29,1192.57,232900],["2020-02-04",1192.57,1220.31,1120.46,1192.57,120590],["2020-02-05",1231.4,1231.4,1170.39,1198.12,74430],["2020-02-06",1253.59,1253.59,1164.84,1242.49,150850],["2020-02-07",1270.23,1292.42,1242.49,1275.78,133820],["2020-02-10",1286.87,1297.96,1220.31,1275.78,65010],["2020-02-11",1297.96,1364.52,1275.78,1347.88,302250],["2020-02-12",1347.88,1442.18,1347.88,1442.18,924570],["2020-02-13",1525.38,1525.38,1392.26,1431.09,330100],["2020-02-14",1431.09,1464.37,1386.71,1414.45,52720],["2020-02-17",1386.71,1386.71,1320.15,1325.7,49910],["2020-02-18",1325.7,1353.43,1309.06,1320.15,45500],["2020-02-19",1381.17,1408.9,1353.43,1408.9,1551140],["2020-02-20",1486.56,1503.2,1447.73,1486.56,1484730],["2020-02-21",1486.56,1547.57,1447.73,1492.1,811740],["2020-02-24",1397.81,1442.18,1392.26,1392.26,278180],["2020-02-25",1303.51,1375.62,1297.96,1331.24,439400],["2020-02-26",1275.78,1331.24,1253.59,1331.24,109030],["2020-02-27",1275.78,1331.24,1275.78,1325.7,52070],["2020-02-28",1297.96,1297.96,1270.23,1275.78,110720],["2020-03-02",1309.06,1309.06,1275.78,1275.78,159060],["2020-03-03",1303.51,1358.98,1275.78,1309.06,109190],["2020-03-04",1309.06,1342.34,1275.78,1275.78,174540],["2020-03-05",1325.7,1364.52,1303.51,1331.24,654360],["2020-03-06",1386.71,1419.99,1358.98,1419.99,2023320],["2020-03-09",1386.71,1408.9,1325.7,1325.7,701950],["2020-03-10",1242.49,1342.34,1242.49,1342.34,59560],["2020-03-11",1347.88,1375.62,1259.13,1286.87,172580],["2020-03-12",1325.7,1325.7,1220.31,1248.04,160860],["2020-03-13",1275.78,1275.78,1192.57,1264.68,80190],["2020-03-16",1264.68,1286.87,1264.68,1264.68,66700],["2020-03-17",1248.04,1286.87,1236.95,1286.87,29310],["2020-03-18",1342.34,1342.34,1303.51,1336.79,84510],["2020-03-19",1336.79,1336.79,1248.04,1248.04,203420],["2020-03-20",1275.78,1275.78,1225.85,1270.23,10180],["2020-03-23",1236.95,1292.42,1181.48,1181.48,87640],["2020-03-24",1126.01,1198.12,1109.37,1114.92,133380],["2020-03-25",1153.74,1187.03,1153.74,1159.29,24380],["2020-03-26",1192.57,1231.4,1126.01,1126.01,13120],["2020-03-27",1164.84,1203.67,1087.18,1203.67,642560],["2020-03-30",1203.67,1203.67,1148.2,1192.57,200320],["2020-03-31",1225.85,1225.85,1109.37,1159.29,355690],["2020-04-01",1103.82,1236.95,1103.82,1231.4,154000],["2020-04-03",1192.57,1281.32,1164.84,1259.13,78930],["2020-04-06",1297.96,1342.34,1275.78,1342.34,208670],["2020-04-07",1414.45,1431.09,1386.71,1431.09,654300],["2020-04-08",1436.63,1530.93,1414.45,1530.93,979800],["2020-04-09",1575.31,1636.32,1564.21,1636.32,421360],["2020-04-10",1525.38,1747.26,1525.38,1580.85,580150],["2020-04-13",1475.46,1580.85,1475.46,1475.46,578320],["2020-04-14",1569.76,1575.31,1497.65,1575.31,378720],["2020-04-15",1675.15,1680.7,1575.31,1680.7,670160],["2020-04-16",1608.59,1797.18,1608.59,1797.18,1551330],["2020-04-17",1852.65,1897.02,1675.15,1675.15,1634800],["2020-04-20",1675.15,1791.63,1675.15,1791.63,711430],["2020-04-21",1791.63,1913.66,1697.34,1913.66,1445390],["2020-04-22",1941.4,2046.79,1880.38,1980.23,1696430],["2020-04-23",1980.23,1996.87,1858.19,1874.84,421530],["2020-04-24",1880.38,1880.38,1830.46,1874.84,285150],["2020-04-27",1885.93,2002.41,1869.29,2002.41,1689590],["2020-04-28",2107.8,2129.99,1913.66,2107.8,488490],["2020-04-29",2096.71,2096.71,1963.58,1985.77,2254180],["2020-05-04",1963.58,2124.44,1913.66,2124.44,1439930],["2020-05-05",2157.72,2246.47,1980.23,2146.63,3510000],["2020-05-06",2129.99,2163.27,1996.87,1996.87,1723100],["2020-05-07",1991.32,2035.69,1885.93,2035.69,307520],["2020-05-08",1996.87,2030.15,1897.02,1897.02,2388730],["2020-05-11",1780.54,2024.6,1780.54,1991.32,1302450],["2020-05-12",1969.13,1991.32,1913.66,1958.04,347120],["2020-05-13",1941.4,1941.4,1858.19,1874.84,282230],["2020-05-14",1869.29,1924.76,1858.19,1902.57,581290],["2020-05-15",1885.93,1908.12,1869.29,1885.93,391260],["2020-05-18",1885.93,1885.93,1858.19,1874.84,191230],["2020-05-19",1869.29,1880.38,1847.1,1858.19,146050],["2020-05-20",1852.65,1874.84,1791.63,1791.63,115860],["2020-05-21",1791.63,1791.63,1669.6,1669.6,961650],["2020-05-22",1725.07,1725.07,1652.96,1669.6,446670],["2020-05-25",1675.15,1786.09,1652.96,1786.09,2053420],["2020-05-26",1874.84,1874.84,1664.05,1691.79,3033220],["2020-05-27",1664.05,1691.79,1636.32,1664.05,243170],["2020-05-28",1664.05,1675.15,1641.87,1641.87,170380],["2020-05-29",1608.59,1686.24,1597.49,1597.49,663540],["2020-06-01",1608.59,1669.6,1603.04,1630.77,470270],["2020-06-02",1702.88,1702.88,1630.77,1641.87,160840],["2020-06-03",1619.68,1641.87,1608.59,1614.13,144850],["2020-06-04",1614.13,1725.07,1603.04,1697.34,1783030],["2020-06-05",1713.98,1813.82,1691.79,1813.82,2695880],["2020-06-08",1885.93,1935.85,1830.46,1913.66,3466980],["2020-06-09",1913.66,2046.79,1830.46,2046.79,3789620],["2020-06-10",2046.79,2052.33,1919.21,1930.3,642410],["2020-06-11",1919.21,1969.13,1830.46,1885.93,1387690],["2020-06-12",1763.9,1836.01,1763.9,1791.63,323950],["2020-06-15",1802.73,1913.66,1791.63,1885.93,1159320],["2020-06-16",1897.02,1924.76,1874.84,1919.21,349320],["2020-06-17",1908.12,1913.66,1830.46,1858.19,88040],["2020-06-18",1819.37,1858.19,1808.27,1830.46,123940],["2020-06-19",1786.09,1880.38,1786.09,1863.74,331570],["2020-06-22",1863.74,1880.38,1802.73,1863.74,263150],["2020-06-23",1863.74,1874.84,1824.91,1858.19,202480],["2020-06-24",1863.74,1902.57,1841.55,1841.55,373170],["2020-06-25",1819.37,1852.65,1813.82,1852.65,95920],["2020-06-26",1847.1,1963.58,1836.01,1885.93,789230],["2020-06-29",1813.82,1852.65,1758.35,1758.35,249040],["2020-06-30",1702.88,1797.18,1702.88,1786.09,162820],["2020-07-01",1719.52,1908.12,1719.52,1908.12,1773540],["2020-07-02",1919.21,1941.4,1880.38,1908.12,305230],["2020-07-03",1902.57,2019.05,1869.29,1974.68,345110],["2020-07-06",1974.68,1974.68,1863.74,1919.21,189550],["2020-07-07",1913.66,2041.24,1913.66,1969.13,721110],["2020-07-08",1996.87,2074.52,1919.21,2002.41,675710],["2020-07-09",1946.94,2129.99,1874.84,2096.71,2897490],["2020-07-10",2091.16,2102.26,1963.58,2030.15,1151810],["2020-07-13",2024.6,2024.6,1913.66,1941.4,505100],["2020-07-14",1941.4,1996.87,1924.76,1991.32,510030],["2020-07-15",2030.15,2041.24,1985.77,1991.32,153190],["2020-07-16",1991.32,2002.41,1852.65,1885.93,3612360],["2020-07-17",1885.93,1919.21,1880.38,1913.66,474470],["2020-07-20",1913.66,1941.4,1819.37,1891.48,343250],["2020-07-21",1858.19,1891.48,1824.91,1852.65,420470],["2020-07-22",1858.19,1897.02,1852.65,1863.74,578510],["2020-07-23",1863.74,1885.93,1847.1,1874.84,510890],["2020-07-24",1852.65,1874.84,1747.26,1747.26,465910],["2020-07-27",1636.32,1652.96,1625.23,1625.23,415730],["2020-07-28",1536.48,1736.16,1536.48,1736.16,997050],["2020-07-29",1741.71,1741.71,1625.23,1664.05,165690],["2020-07-30",1769.45,1780.54,1664.05,1780.54,703040],["2020-07-31",1780.54,1902.57,1736.16,1902.57,84090],["2020-08-03",1885.93,1885.93,1769.45,1791.63,659040],["2020-08-04",1797.18,1913.66,1719.52,1913.66,1344260],["2020-08-05",1941.4,1980.23,1885.93,1913.66,108140],["2020-08-06",1891.48,1952.49,1836.01,1913.66,406650],["2020-08-07",1913.66,1941.4,1880.38,1935.85,819070],["2020-08-10",1952.49,2046.79,1885.93,2046.79,526380],["2020-08-11",1913.66,1930.3,1908.12,1908.12,3290400],["2020-08-12",1885.93,1908.12,1774.99,1774.99,1688050],["2020-08-13",1774.99,1852.65,1769.45,1830.46,490590],["2020-08-14",1802.73,1852.65,1774.99,1819.37,239080],["2020-08-17",1786.09,1808.27,1747.26,1786.09,159360],["2020-08-18",1819.37,1819.37,1769.45,1791.63,126460],["2020-08-19",1791.63,1808.27,1719.52,1763.9,436310],["2020-08-20",1719.52,1758.35,1719.52,1741.71,116660],["2020-08-21",1741.71,1791.63,1741.71,1774.99,162270],["2020-08-24",1774.99,1791.63,1763.9,1780.54,439000],["2020-08-25",1780.54,1786.09,1708.43,1713.98,1212950],["2020-08-26",1730.62,1758.35,1702.88,1747.26,220660],["2020-08-27",1758.35,1758.35,1664.05,1708.43,1479070],["2020-08-28",1719.52,1747.26,1708.43,1730.62,418980],["2020-08-31",1730.62,1736.16,1708.43,1713.98,140570],["2020-09-01",1713.98,1719.52,1658.51,1686.24,1153010],["2020-09-03",1686.24,1725.07,1664.05,1691.79,1474130],["2020-09-04",1680.7,1708.43,1664.05,1669.6,672020],["2020-09-07",1664.05,1702.88,1658.51,1658.51,910110],["2020-09-08",1680.7,1680.7,1641.87,1664.05,622010],["2020-09-09",1658.51,1658.51,1608.59,1641.87,684690],["2020-09-10",1641.87,1658.51,1630.77,1658.51,823570],["2020-09-11",1664.05,1664.05,1608.59,1641.87,1198270],["2020-09-14",1641.87,1702.88,1630.77,1697.34,746300],["2020-09-15",1719.52,1719.52,1680.7,1686.24,415340],["2020-09-16",1675.15,1691.79,1664.05,1675.15,279650],["2020-09-17",1675.15,1675.15,1652.96,1658.51,555920],["2020-09-18",1658.51,1675.15,1652.96,1669.6,278420],["2020-09-21",1675.15,1675.15,1658.51,1669.6,537960],["2020-09-22",1658.51,1658.51,1641.87,1647.41,332440],["2020-09-23",1669.6,1669.6,1641.87,1647.41,410950],["2020-09-24",1647.41,1652.96,1636.32,1641.87,562020],["2020-09-25",1641.87,1652.96,1625.23,1625.23,508570],["2020-09-28",1625.23,1669.6,1619.68,1625.23,494760],["2020-09-29",1641.87,1652.96,1619.68,1619.68,315280],["2020-09-30",1619.68,1619.68,1575.31,1597.49,471550],["2020-10-01",1597.49,1614.13,1591.95,1591.95,247870],["2020-10-02",1591.95,1630.77,1553.12,1586.4,525300],["2020-10-05",1597.49,1625.23,1591.95,1614.13,410600],["2020-10-06",1614.13,1630.77,1597.49,1614.13,399680],["2020-10-07",1614.13,1630.77,1597.49,1625.23,419880],["2020-10-08",1625.23,1625.23,1597.49,1608.59,390810],["2020-10-09",1619.68,1619.68,1597.49,1603.04,285790],["2020-10-12",1603.04,1608.59,1580.85,1586.4,325500],["2020-10-13",1569.76,1597.49,1553.12,1564.21,576640],["2020-10-14",1558.66,1575.31,1547.57,1547.57,280990],["2020-10-15",1536.48,1553.12,1514.29,1525.38,494380],["2020-10-16",1508.74,1530.93,1475.46,1481.01,480790],["2020-10-19",1492.1,1492.1,1469.92,1481.01,200440],["2020-10-20",1481.01,1492.1,1464.37,1475.46,184700],["2020-10-21",1442.18,1475.46,1375.62,1375.62,1515820],["2020-10-22",1381.17,1442.18,1381.17,1425.54,349340],["2020-10-23",1431.09,1475.46,1425.54,1425.54,322550],["2020-10-26",1414.45,1419.99,1375.62,1386.71,232070],["2020-10-27",1309.06,1392.26,1309.06,1331.24,557450],["2020-10-28",1320.15,1347.88,1309.06,1314.6,207430],["2020-10-29",1303.51,1314.6,1270.23,1297.96,408000],["2020-10-30",1303.51,1325.7,1303.51,1314.6,144230],["2020-11-02",1325.7,1403.35,1325.7,1403.35,546560],["2020-11-03",1431.09,1436.63,1375.62,1392.26,292380],["2020-11-04",1392.26,1397.81,1370.07,1381.17,221560],["2020-11-05",1375.62,1392.26,1347.88,1347.88,311200],["2020-11-06",1347.88,1358.98,1336.79,1347.88,140340],["2020-11-09",1342.34,1375.62,1342.34,1353.43,189300],["2020-11-10",1353.43,1386.71,1342.34,1342.34,251470],["2020-11-11",1370.07,1370.07,1331.24,1347.88,159990],["2020-11-12",1347.88,1358.98,1331.24,1342.34,184770],["2020-11-13",1353.43,1353.43,1331.24,1342.34,80080],["2020-11-16",1336.79,1364.52,1331.24,1342.34,55030],["2020-11-17",1342.34,1353.43,1331.24,1342.34,181300],["2020-11-18",1342.34,1353.43,1336.79,1353.43,146660],["2020-11-19",1353.43,1447.73,1353.43,1447.73,602280],["2020-11-20",1469.92,1514.29,1447.73,1447.73,334110],["2020-11-23",1447.73,1447.73,1375.62,1375.62,141650],["2020-11-24",1375.62,1397.81,1364.52,1375.62,179830],["2020-11-25",1375.62,1375.62,1347.88,1347.88,248740],["2020-11-26",1347.88,1386.71,1336.79,1386.71,304320],["2020-11-27",1375.62,1397.81,1353.43,1353.43,146920],["2020-11-30",1358.98,1375.62,1353.43,1375.62,99690],["2020-12-01",1364.52,1370.07,1353.43,1364.52,211310],["2020-12-02",1364.52,1392.26,1364.52,1364.52,74680],["2020-12-03",1364.52,1386.71,1358.98,1364.52,176410],["2020-12-04",1364.52,1397.81,1364.52,1370.07,298180],["2020-12-07",1375.62,1397.81,1375.62,1392.26,211620],["2020-12-08",1397.81,1431.09,1397.81,1408.9,115270],["2020-12-09",1425.54,1425.54,1381.17,1386.71,84970],["2020-12-10",1397.81,1397.81,1375.62,1381.17,106230],["2020-12-11",1375.62,1397.81,1370.07,1392.26,177080],["2020-12-14",1386.71,1392.26,1375.62,1381.17,275230],["2020-12-15",1381.17,1392.26,1370.07,1375.62,223480],["2020-12-16",1392.26,1392.26,1370.07,1370.07,208690],["2020-12-17",1370.07,1386.71,1370.07,1375.62,212960],["2020-12-18",1386.71,1403.35,1364.52,1364.52,220450],["2020-12-21",1364.52,1392.26,1364.52,1381.17,221270],["2020-12-22",1386.71,1431.09,1375.62,1425.54,173720],["2020-12-23",1431.09,1497.65,1431.09,1469.92,509220],["2020-12-24",1475.46,1475.46,1370.07,1392.26,203540],["2020-12-25",1392.26,1442.18,1386.71,1442.18,104100],["2020-12-28",1442.18,1442.18,1408.9,1431.09,259480],["2020-12-29",1414.45,1464.37,1397.81,1442.18,293260],["2020-12-30",1442.18,1497.65,1431.09,1464.37,576930],["2020-12-31",1464.37,1486.56,1436.63,1464.37,386970],["2021-01-04",1453.27,1519.84,1453.27,1497.65,502500],["2021-01-05",1508.74,1508.74,1481.01,1481.01,248800],["2021-01-06",1497.65,1503.2,1464.37,1492.1,524400],["2021-01-07",1492.1,1580.85,1469.92,1580.85,515400],["2021-01-08",1580.85,1597.49,1536.48,1547.57,341100],["2021-01-11",1542.02,1619.68,1525.38,1619.68,768800],["2021-01-12",1619.68,1658.51,1525.38,1652.96,656400],["2021-01-13",1691.79,1697.34,1614.13,1669.6,742400],["2021-01-14",1686.24,1686.24,1619.68,1652.96,381000],["2021-01-15",1669.6,1763.9,1636.32,1758.35,1512100],["2021-01-18",1830.46,1880.38,1780.54,1880.38,1407300],["2021-01-19",1902.57,1930.3,1752.8,1752.8,931200],["2021-01-20",1669.6,1719.52,1630.77,1719.52,1357300],["2021-01-21",1763.9,1763.9,1686.24,1725.07,525300],["2021-01-22",1708.43,1741.71,1652.96,1658.51,701900],["2021-01-25",1614.13,1675.15,1614.13,1647.41,501300],["2021-01-26",1625.23,1636.32,1536.48,1547.57,699100],["2021-01-27",1481.01,1536.48,1442.18,1442.18,684700],["2021-01-28",1364.52,1386.71,1342.34,1342.34,1096400],["2021-01-29",1281.32,1392.26,1281.32,1381.17,264600],["2021-02-01",1381.17,1381.17,1309.06,1342.34,323300],["2021-02-02",1347.88,1370.07,1303.51,1364.52,163200],["2021-02-03",1375.62,1442.18,1370.07,1442.18,218300],["2021-02-04",1442.18,1453.27,1403.35,1414.45,117100],["2021-02-05",1414.45,1414.45,1386.71,1403.35,183100],["2021-02-08",1386.71,1397.81,1358.98,1381.17,407400],["2021-02-09",1358.98,1419.99,1358.98,1397.81,213700],["2021-02-17",1425.54,1442.18,1386.71,1431.09,224400],["2021-02-18",1436.63,1492.1,1425.54,1464.37,421400],["2021-02-19",1464.37,1497.65,1453.27,1497.65,255400],["2021-02-22",1497.65,1497.65,1469.92,1481.01,294500],["2021-02-23",1453.27,1486.56,1453.27,1475.46,147300],["2021-02-24",1475.46,1497.65,1436.63,1442.18,335200],["2021-02-25",1442.18,1503.2,1431.09,1458.82,168100],["2021-02-26",1442.18,1492.1,1442.18,1453.27,161600],["2021-03-01",1481.01,1553.12,1481.01,1553.12,227400],["2021-03-02",1553.12,1636.32,1503.2,1636.32,330300],["2021-03-03",1636.32,1680.7,1614.13,1652.96,430400],["2021-03-04",1658.51,1664.05,1608.59,1636.32,857700],["2021-03-05",1625.23,1664.05,1614.13,1614.13,1078900],["2021-03-08",1664.05,1725.07,1664.05,1725.07,915300],["2021-03-09",1774.99,1774.99,1708.43,1736.16,398400],["2021-03-10",1747.26,1747.26,1664.05,1691.79,740500],["2021-03-11",1702.88,1702.88,1664.05,1664.05,699600],["2021-03-12",1664.05,1697.34,1664.05,1669.6,273800],["2021-03-15",1675.15,1780.54,1675.15,1774.99,685300],["2021-03-16",1830.46,1897.02,1819.37,1885.93,1684900],["2021-03-17",1880.38,2013.51,1869.29,2013.51,2707800],["2021-03-18",2013.51,2102.26,1946.94,2024.6,1101900],["2021-03-19",1996.87,2024.6,1941.4,1969.13,946000],["2021-03-22",1974.68,2102.26,1974.68,2102.26,1688300],["2021-03-23",2246.47,2246.47,2157.72,2246.47,2787900],["2021-03-24",2252.02,2401.79,2246.47,2401.79,2075500],["2021-03-25",2484.99,2534.91,2246.47,2484.99,1385300],["2021-03-26",2385.15,2423.97,2313.04,2313.04,1563300],["2021-03-29",2290.85,2318.58,2152.18,2246.47,1736700],["2021-03-30",2246.47,2396.24,2246.47,2301.94,1271000],["2021-03-31",2351.86,2351.86,2207.65,2313.04,1135900],["2021-04-01",2218.74,2274.21,2207.65,2246.47,1223700],["2021-04-02",2301.94,2318.58,2263.11,2285.3,1307000],["2021-04-05",2285.3,2440.61,2285.3,2440.61,1814600],["2021-04-06",2551.55,2607.02,2551.55,2607.02,1895900],["2021-04-07",2767.88,2773.42,2662.49,2773.42,1566900],["2021-04-08",2773.42,2773.42,2607.02,2651.39,1449600],["2021-04-09",2834.44,2834.44,2834.44,2834.44,1288900],["2021-04-12",3028.58,3028.58,3028.58,3028.58,553200],["2021-04-13",3239.36,3239.36,2939.83,3050.77,3547600],["2021-04-14",3023.03,3261.55,2906.55,3261.55,2083100],["2021-04-15",3328.11,3488.97,3322.56,3488.97,2553300],["2021-04-16",3660.92,3660.92,3256.0,3328.11,1870000],["2021-04-19",3328.11,3328.11,3095.14,3095.14,2008700],["2021-04-20",2895.46,3050.77,2878.81,2878.81,2430800],["2021-04-22",2795.61,3078.5,2690.22,3061.86,1512000],["2021-04-23",3061.86,3072.95,2906.55,2956.47,487900],["2021-04-26",2956.47,2956.47,2751.24,2751.24,1002600],["2021-04-27",2634.75,2762.33,2573.74,2579.29,1088100],["2021-04-28",2579.29,2717.96,2457.25,2690.22,637400],["2021-04-29",2745.69,2745.69,2645.85,2690.22,322400],["2021-05-04",2523.82,2623.66,2507.18,2551.55,810700],["2021-05-05",2523.82,2679.13,2523.82,2645.85,462000],["2021-05-06",2534.91,2645.85,2496.08,2551.55,586000],["2021-05-07",2534.91,2579.29,2462.8,2496.08,933200],["2021-05-10",2440.61,2490.54,2390.69,2429.52,917400],["2021-05-11",2429.52,2540.46,2429.52,2457.25,236200],["2021-05-12",2423.97,2629.21,2423.97,2629.21,530700],["2021-05-13",2629.21,2640.3,2557.1,2557.1,345900],["2021-05-14",2557.1,2634.75,2557.1,2623.66,436600],["2021-05-17",2623.66,2784.52,2573.74,2745.69,697900],["2021-05-18",2773.42,2895.46,2717.96,2856.63,830400],["2021-05-19",2856.63,2856.63,2723.5,2723.5,642500],["2021-05-20",2717.96,2723.5,2607.02,2607.02,689300],["2021-05-21",2546.0,2717.96,2512.72,2562.64,562600],["2021-05-24",2562.64,2706.86,2562.64,2706.86,357400],["2021-05-25",2717.96,2717.96,2601.47,2612.57,271200],["2021-05-26",2590.38,2607.02,2568.19,2573.74,446600],["2021-05-27",2573.74,2573.74,2529.36,2529.36,387700],["2021-05-28",2618.11,2618.11,2507.18,2551.55,215800],["2021-05-31",2551.55,2562.64,2496.08,2512.72,384100],["2021-06-01",2518.27,2601.47,2501.63,2523.82,289700],["2021-06-02",2507.18,2595.93,2496.08,2529.36,362300],["2021-06-03",2573.74,2701.32,2546.0,2695.77,844200],["2021-06-04",2751.24,2856.63,2690.22,2745.69,895500],["2021-06-07",2823.35,2823.35,2684.68,2701.32,412000],["2021-06-08",2701.32,2712.41,2612.57,2634.75,480500],["2021-06-09",2551.55,2684.68,2551.55,2684.68,264000],["2021-06-10",2612.57,2684.68,2612.57,2629.21,418200],["2021-06-11",2629.21,2717.96,2623.66,2629.21,312000],["2021-06-14",2629.21,2762.33,2629.21,2695.77,613800],["2021-06-15",2773.42,2884.36,2717.96,2884.36,1778700],["2021-06-16",3078.5,3078.5,2884.36,2884.36,704400],["2021-06-17",2884.36,2939.83,2778.97,2895.46,447700],["2021-06-18",2895.46,2934.28,2801.16,2856.63,747500],["2021-06-21",2795.61,2984.21,2795.61,2856.63,875900],["2021-06-22",2878.81,2917.64,2862.17,2867.72,526200],["2021-06-23",2873.27,2884.36,2795.61,2801.16,808800],["2021-06-24",2801.16,2823.35,2784.52,2795.61,388900],["2021-06-25",2778.97,2884.36,2778.97,2806.71,241100],["2021-06-28",2806.71,2945.38,2806.71,2923.19,820100],["2021-06-29",2984.21,3084.05,2978.66,2989.75,1140100],["2021-06-30",2989.75,3194.99,2945.38,3194.99,1091900],["2021-07-01",3400.22,3411.31,3244.91,3305.92,1677700],["2021-07-02",3228.27,3439.05,3228.27,3361.39,598000],["2021-07-05",3477.87,3477.87,3283.73,3350.3,872500],["2021-07-06",3272.64,3361.39,3133.97,3133.97,1160300],["2021-07-07",3078.5,3161.7,2923.19,3072.95,922600],["2021-07-08",3117.33,3189.44,3072.95,3150.61,573800],["2021-07-09",3145.06,3256.0,3106.24,3217.17,554300],["2021-07-12",3439.05,3439.05,3111.78,3244.91,1156800],["2021-07-13",3272.64,3466.78,3217.17,3466.78,1770400],["2021-07-14",3683.11,3705.3,3555.53,3705.3,1326700],["2021-07-15",3721.94,3960.45,3721.94,3888.34,1380600],["2021-07-16",3660.92,3910.53,3660.92,3827.33,804500],["2021-07-19",3716.39,3744.12,3561.08,3561.08,1302000],["2021-07-20",3549.98,3549.98,3317.02,3544.44,1801900],["2021-07-21",3549.98,3716.39,3516.7,3555.53,689200],["2021-07-22",3660.92,3744.12,3555.53,3633.19,1009600],["2021-07-23",3544.44,3660.92,3522.25,3549.98,867500],["2021-07-26",3527.8,3605.45,3411.31,3494.52,573300],["2021-07-27",3494.52,3577.72,3466.78,3522.25,717600],["2021-07-28",3549.98,3766.31,3494.52,3766.31,1509500],["2021-07-29",4027.01,4027.01,3882.79,3927.17,1385600],["2021-07-30",3893.89,4010.37,3827.33,3966.0,878200],["2021-08-02",3882.79,3993.73,3799.59,3910.53,1130300],["2021-08-03",3882.79,3938.26,3827.33,3866.15,682700],["2021-08-04",3832.87,4132.4,3827.33,4032.56,1094900],["2021-08-05",4021.47,4027.01,3916.08,3982.64,733900],["2021-08-06",3938.26,3977.09,3882.79,3882.79,858800],["2021-08-09",3738.58,3938.26,3716.39,3882.79,801300],["2021-08-10",3921.62,3966.0,3799.59,3882.79,749600],["2021-08-11",3882.79,3993.73,3827.33,3832.87,516000],["2021-08-12",3843.97,3938.26,3794.05,3799.59,648700],["2021-08-13",3771.86,3877.25,3627.64,3733.03,1255700],["2021-08-16",3855.06,3882.79,3805.14,3882.79,442900],["2021-08-17",3860.61,3882.79,3771.86,3805.14,559600],["2021-08-18",3716.39,3816.23,3716.39,3721.94,542900],["2021-08-19",3766.31,3910.53,3666.47,3805.14,541100],["2021-08-20",3871.7,4071.39,3866.15,4071.39,3030000],["2021-08-23",4315.45,4321.0,4110.22,4221.15,1500000],["2021-08-24",4193.42,4193.42,3938.26,3977.09,617000],["2021-08-25",3882.79,3977.09,3882.79,3977.09,976000],["2021-08-26",3982.64,4160.14,3966.0,3966.0,664600],["2021-08-27",3882.79,4027.01,3882.79,4021.47,753400],["2021-08-30",4049.2,4154.59,3966.0,4082.48,744100],["2021-08-31",4088.03,4365.37,4088.03,4365.37,2220000],["2021-09-01",4437.48,4670.45,4437.48,4553.96,1388400],["2021-09-06",4631.62,4870.13,4631.62,4725.92,1079300],["2021-09-07",4725.92,4731.46,4404.2,4515.14,1467100],["2021-09-08",4504.04,4659.35,4448.57,4559.51,717500],["2021-09-09",4592.79,4770.29,4592.79,4714.82,990200],["2021-09-10",4720.37,4853.49,4603.89,4709.28,630800],["2021-09-13",4631.62,4664.9,4609.43,4637.17,816600],["2021-09-14",4581.7,4770.29,4581.7,4725.92,924800],["2021-09-15",4825.76,5053.18,4770.29,5053.18,878100],["2021-09-16",5391.54,5402.63,5164.12,5269.51,1713500],["2021-09-17",5075.37,5519.12,5075.37,5369.35,1213900],["2021-09-20",5369.35,5541.3,5324.98,5330.52,1064900],["2021-09-21",5047.63,5324.98,5047.63,5324.98,829200],["2021-09-22",5491.38,5685.52,5435.91,5685.52,1179900],["2021-09-23",6046.07,6046.07,5491.38,5630.05,1459600],["2021-09-24",5630.05,5630.05,5380.44,5535.76,808500],["2021-09-27",5535.76,5535.76,5153.02,5153.02,1322500],["2021-09-28",4814.67,5263.96,4814.67,5158.57,697100],["2021-09-29",5058.73,5158.57,4992.16,5153.02,417300],["2021-09-30",5324.98,5491.38,5297.24,5391.54,475800],["2021-10-01",5430.37,5435.91,5263.96,5369.35,480700],["2021-10-04",5369.35,5369.35,5214.04,5230.68,530300],["2021-10-05",5158.57,5369.35,5158.57,5258.41,371500],["2021-10-06",5291.69,5602.32,5214.04,5602.32,961700],["2021-10-07",5740.99,5740.99,5546.85,5546.85,422200],["2021-10-08",5574.58,5824.19,5491.38,5546.85,414300],["2021-10-11",5435.91,5602.32,5435.91,5546.85,355200],["2021-10-12",5546.85,5713.26,5519.12,5546.85,597300],["2021-10-13",5546.85,5657.79,5508.02,5574.58,436900],["2021-10-14",5519.12,5796.46,5519.12,5740.99,638700],["2021-10-15",5851.93,6018.33,5713.26,5824.19,647800],["2021-10-18",6212.47,6212.47,6212.47,6212.47,308300],["2021-10-19",6628.49,6628.49,6378.88,6628.49,2388100],["2021-10-20",7072.23,7072.23,6656.22,6933.56,3945700],["2021-10-21",6933.56,7099.97,6739.42,7044.5,1248300],["2021-10-22",6933.56,7515.98,6933.56,7515.98,2504600],["2021-10-25",7710.12,7710.12,7127.7,7210.9,1474300],["2021-10-26",7127.7,7460.51,6822.62,7405.04,1813300],["2021-10-27",7460.51,7543.72,7238.64,7405.04,1473300],["2021-10-28",7405.04,7460.51,7183.17,7266.37,1834300],["2021-10-29",7266.37,7765.59,7238.64,7515.98,1899500],["2021-11-01",7599.18,7765.59,7543.72,7626.92,1366900],["2021-11-02",7599.18,8070.67,7488.25,8070.67,1646700],["2021-11-03",8320.27,8320.27,7515.98,7515.98,2403700],["2021-11-04",7210.9,7765.59,7210.9,7599.18,1138200],["2021-11-05",7571.45,7710.12,7488.25,7626.92,649600],["2021-11-08",7626.92,7737.86,7432.78,7543.72,1036700],["2021-11-09",7654.65,7654.65,7460.51,7571.45,791200],["2021-11-10",7571.45,8098.4,7515.98,7931.99,1627300],["2021-11-11",7876.53,8209.34,7599.18,7848.79,942000],["2021-11-12",7737.86,7959.73,7710.12,7848.79,1075600],["2021-11-15",7876.53,8375.74,7821.06,8348.01,2529100],["2021-11-16",8348.01,8348.01,7987.46,7987.46,1155200],["2021-11-17",7876.53,8042.93,7793.32,7876.53,573500],["2021-11-18",7876.53,8264.81,7543.72,8015.2,2215200],["2021-11-19",8209.34,8209.34,7460.51,7654.65,1283500],["2021-11-22",7654.65,7654.65,7127.7,7127.7,1478900],["2021-11-23",6683.95,7127.7,6656.22,6933.56,923700],["2021-11-24",6989.03,7266.37,6878.09,6905.83,868100],["2021-11-25",6822.62,7099.97,6767.16,6961.3,752900],["2021-11-26",6961.3,7183.17,6905.83,6989.03,773500],["2021-11-29",6656.22,7099.97,6656.22,6933.56,587400],["2021-11-30",7044.5,7377.31,6961.3,7044.5,948000],["2021-12-01",6933.56,7321.84,6933.56,7127.7,500300],["2021-12-02",7127.7,7599.18,7127.7,7599.18,1133600],["2021-12-03",7571.45,7765.59,7210.9,7266.37,594900],["2021-12-06",7210.9,7238.64,6794.89,6850.36,609600],["2021-12-07",6878.09,7321.84,6822.62,7044.5,540500],["2021-12-08",6989.03,7155.44,6989.03,7099.97,294800],["2021-12-09",6989.03,7321.84,6989.03,7294.11,379500],["2021-12-10",7377.31,7377.31,7210.9,7377.31,615200],["2021-12-13",7488.25,7737.86,7432.78,7682.39,652300],["2021-12-14",7710.12,7710.12,7488.25,7599.18,862000],["2021-12-15",7460.51,7876.53,7460.51,7821.06,1171300],["2021-12-16",7821.06,8181.6,7793.32,7876.53,791200],["2021-12-17",8042.93,8098.4,7793.32,7959.73,1073300],["2021-12-20",7876.53,7904.26,7599.18,7710.12,811700],["2021-12-21",7765.59,7765.59,7488.25,7515.98,485900],["2021-12-22",7543.72,7765.59,7488.25,7626.92,678100],["2021-12-23",7931.99,8042.93,7654.65,7904.26,1421300],["2021-12-24",8042.93,8209.34,7931.99,7987.46,809200],["2021-12-27",8153.87,8153.87,7765.59,7848.79,446500],["2021-12-28",7876.53,7931.99,7571.45,7682.39,769600],["2021-12-29",7543.72,7599.18,7321.84,7460.51,734300],["2021-12-30",7349.58,7765.59,6961.3,7543.72,327000],["2021-12-31",7543.72,7682.39,7488.25,7626.92,399300],["2022-01-04",7626.92,7710.12,7488.25,7682.39,381700],["2022-01-05",7710.12,7710.12,7432.78,7543.72,823900],["2022-01-06",7571.45,7626.92,7432.78,7599.18,1013000],["2022-01-07",7821.06,7821.06,7599.18,7710.12,878400],["2022-01-10",7765.59,8070.67,7654.65,7987.46,2046500],["2022-01-11",7987.46,8542.15,7821.06,8542.15,2951200],["2022-01-12",8708.55,8847.23,8042.93,8542.15,1723600],["2022-01-13",8819.49,8847.23,8237.07,8514.41,1991800],["2022-01-14",8070.67,8819.49,7931.99,8597.62,2000500],["2022-01-17",8597.62,8819.49,8015.2,8320.27,1588900],["2022-01-18",8320.27,8569.88,7821.06,8375.74,1111000],["2022-01-19",8431.21,8542.15,8098.4,8209.34,1186900],["2022-01-20",8209.34,8209.34,7821.06,7848.79,794500],["2022-01-21",8112.27,8371.86,7885.12,8339.41,660700],["2022-01-24",8436.76,8436.76,7787.78,7787.78,735100],["2022-01-25",7268.59,8047.37,7268.59,7787.78,1064300],["2022-01-26",8047.37,8112.27,7495.74,7593.08,691300],["2022-01-27",7722.88,7722.88,7106.35,7722.88,438000],["2022-01-28",7398.39,7982.47,7236.14,7982.47,713300],["2022-02-07",8274.51,8274.51,7787.78,8144.72,694500],["2022-02-08",8242.06,8242.06,7917.57,8209.61,1004600],["2022-02-09",8209.61,8436.76,8112.27,8404.31,1065300],["2022-02-10",8436.76,8566.55,8306.96,8501.66,783000],["2022-02-11",8566.55,8566.55,8371.86,8534.11,710600],["2022-02-14",8371.86,8534.11,8306.96,8436.76,431600],["2022-02-15",8469.21,8501.66,8047.37,8404.31,621200],["2022-02-16",8566.55,8696.35,8436.76,8566.55,891000],["2022-02-17",8663.9,9150.64,8534.11,9150.64,2122900],["2022-02-18",9280.43,9280.43,8923.49,9150.64,1276200],["2022-02-21",9150.64,9540.03,9053.29,9183.09,1110200],["2022-02-22",9085.74,9183.09,8761.25,9183.09,1187700],["2022-02-23",9215.54,9475.13,8955.94,8955.94,1221000],["2022-02-24",8955.94,9183.09,8436.76,9020.84,1340600],["2022-02-25",8891.05,9345.33,8891.05,9085.74,617200],["2022-02-28",9053.29,9247.98,8826.15,9118.19,724900],["2022-03-01",9215.54,9215.54,8891.05,9085.74,918200],["2022-03-02",9085.74,9118.19,8891.05,8955.94,527400],["2022-03-03",9020.84,9540.03,8826.15,9345.33,1604900],["2022-03-04",9442.68,9442.68,8955.94,8988.39,1168600],["2022-03-07",9020.84,9247.98,8955.94,9085.74,967800],["2022-03-08",9215.54,9215.54,8891.05,8891.05,1033500],["2022-03-09",8826.15,8891.05,8274.51,8793.7,1056700],["2022-03-10",8858.6,9215.54,8728.8,8761.25,814400],["2022-03-11",8826.15,8955.94,8761.25,8923.49,559500],["2022-03-14",8761.25,8988.39,8501.66,8891.05,448400],["2022-03-15",8891.05,8923.49,8696.35,8923.49,232800],["2022-03-16",9020.84,9183.09,8923.49,9150.64,987700],["2022-03-17",9215.54,9767.17,9215.54,9767.17,3805900],["2022-03-18",10156.56,10156.56,9734.72,9767.17,1530900],["2022-03-21",9604.92,10026.76,9507.58,9734.72,1216100],["2022-03-22",9734.72,9734.72,9312.88,9345.33,2044300],["2022-03-23",9280.43,9669.82,9215.54,9604.92,1146600],["2022-03-24",9637.37,9799.62,9410.23,9669.82,873700],["2022-03-25",9734.72,9767.17,9507.58,9572.48,647300],["2022-03-28",9442.68,9604.92,9345.33,9345.33,742400],["2022-03-29",9247.98,9669.82,9247.98,9540.03,808300],["2022-03-30",9377.78,9572.48,9215.54,9410.23,940100],["2022-03-31",9410.23,9507.58,9345.33,9475.13,494600],["2022-04-01",9475.13,9734.72,9345.33,9734.72,977200],["2022-04-04",9734.72,9799.62,9540.03,9669.82,721300],["2022-04-05",9442.68,9669.82,9442.68,9507.58,414000],["2022-04-06",9442.68,9604.92,9247.98,9345.33,702600],["2022-04-07",9280.43,9507.58,8891.05,8891.05,1116700],["2022-04-08",8761.25,8891.05,8566.55,8566.55,938900],["2022-04-12",8436.76,8631.45,8014.92,8306.96,731700],["2022-04-13",8306.96,8826.15,8047.37,8826.15,661100],["2022-04-14",8923.49,8988.39,8599.0,8955.94,447800],["2022-04-15",8826.15,9085.74,8696.35,9020.84,416800],["2022-04-18",8988.39,8988.39,8404.31,8501.66,656200],["2022-04-19",8469.21,8761.25,8436.76,8631.45,407900],["2022-04-20",8631.45,8891.05,8566.55,8696.35,448800],["2022-04-21",8631.45,8631.45,8112.27,8599.0,475300],["2022-04-22",8631.45,8826.15,8371.86,8696.35,402500],["2022-04-25",8599.0,8599.0,8112.27,8112.27,532500],["2022-04-26",7787.78,8631.45,7560.63,8631.45,408400],["2022-04-27",8371.86,8631.45,8306.96,8599.0,317500],["2022-04-28",8599.0,8631.45,8371.86,8534.11,162300],["2022-04-29",8339.41,8696.35,8306.96,8566.55,377900],["2022-05-04",8663.9,8663.9,8144.72,8436.76,259200],["2022-05-05",8566.55,8566.55,8047.37,8306.96,184500],["2022-05-06",8014.92,8274.51,7755.33,7852.67,320500],["2022-05-09",7495.74,7982.47,7333.49,7333.49,345900],["2022-05-10",6846.75,7138.8,6846.75,6846.75,422800],["2022-05-11",6846.75,7268.59,6489.81,7268.59,387600],["2022-05-12",7398.39,7398.39,6781.86,7203.69,366200],["2022-05-13",7203.69,7203.69,6716.96,6716.96,200100],["2022-05-16",6749.41,6976.55,6716.96,6879.2,271500],["2022-05-17",6846.75,7138.8,6619.61,7138.8,525800],["2022-05-18",7203.69,7398.39,7041.45,7333.49,417300],["2022-05-19",6976.55,7268.59,6976.55,7203.69,341000],["2022-05-20",7009.0,7268.59,6976.55,7203.69,336900],["2022-05-23",7203.69,7203.69,6879.2,7138.8,241100],["2022-05-24",7138.8,7138.8,6814.3,7073.9,172300],["2022-05-25",7073.9,7268.59,7009.0,7138.8,411200],["2022-05-26",7203.69,7203.69,7009.0,7073.9,271700],["2022-05-27",7106.35,7268.59,6976.55,7138.8,346900],["2022-05-30",7138.8,7171.24,7041.45,7138.8,277200],["2022-05-31",7301.04,7398.39,7138.8,7333.49,274500],["2022-06-01",7106.35,7236.14,7073.9,7203.69,147600],["2022-06-02",7073.9,7203.69,6976.55,7138.8,253100],["2022-06-03",7106.35,7106.35,6781.86,6879.2,301500],["2022-06-06",6944.1,7009.0,6716.96,6716.96,365900],["2022-06-07",6684.51,6846.75,6295.12,6716.96,442700],["2022-06-08",6716.96,6814.3,6652.06,6749.41,250800],["2022-06-09",6652.06,6781.86,6587.16,6749.41,272400],["2022-06-10",6749.41,6749.41,6522.26,6684.51,263400],["2022-06-13",6327.57,6489.81,6217.24,6217.24,420200],["2022-06-14",5905.73,6424.92,5788.91,5977.12,311900],["2022-06-15",6165.32,6165.32,5561.77,5561.77,366000],["2022-06-16",5587.73,5711.04,5386.55,5581.24,510500],["2022-06-17",5256.75,5451.44,5191.85,5191.85,206900],["2022-06-20",5185.36,5185.36,4828.42,4828.42,193900],["2022-06-21",4490.95,4549.36,4490.95,4490.95,363300],["2022-06-22",4763.52,4802.46,4490.95,4802.46,663800],["2022-06-23",4906.3,5133.44,4834.91,5133.44,518200],["2022-06-24",5386.55,5490.38,5191.85,5444.95,688600],["2022-06-27",5581.24,5646.14,5263.24,5594.22,437300],["2022-06-28",5685.08,5743.49,5516.34,5704.55,341000],["2022-06-29",5704.55,5704.55,5308.67,5386.55,345100],["2022-06-30",5464.42,5613.69,5256.75,5256.75,213000],["2022-07-01",5224.3,5256.75,4893.32,5094.5,377400],["2022-07-04",5256.75,5315.16,5094.5,5159.4,157700],["2022-07-05",5418.99,5451.44,5256.75,5354.1,351400],["2022-07-06",5120.46,5386.55,5081.52,5256.75,92200],["2022-07-07",5289.2,5321.65,5185.36,5321.65,294600],["2022-07-08",5354.1,5451.44,5321.65,5373.57,377900],["2022-07-11",5386.55,5451.44,5256.75,5438.46,373300],["2022-07-12",5483.89,5691.57,5418.99,5678.59,554300],["2022-07-13",5678.59,5743.49,5672.1,5724.02,555600],["2022-07-14",5665.61,5808.38,5561.77,5775.93,450300],["2022-07-15",5788.91,5827.85,5613.69,5775.93,269000],["2022-07-18",5775.93,5918.71,5769.44,5827.85,579900],["2022-07-19",5905.73,5938.18,5775.93,5892.75,429800],["2022-07-20",6132.87,6132.87,5905.73,6048.51,523600],["2022-07-21",5970.63,5970.63,5711.04,5827.85,727400],["2022-07-22",5827.85,5970.63,5711.04,5840.83,788200],["2022-07-25",5840.83,5892.75,5711.04,5827.85,384300],["2022-07-26",5808.38,5808.38,5659.12,5749.98,263700],["2022-07-27",5516.34,5756.47,5360.59,5581.24,424200],["2022-07-28",5711.04,5743.49,5457.93,5483.89,512500],["2022-07-29",5509.85,5516.34,5204.83,5354.1,374400],["2022-08-01",5418.99,5451.44,5354.1,5451.44,355900],["2022-08-02",5451.44,5548.79,5451.44,5548.79,403400],["2022-08-03",5548.79,5613.69,5516.34,5574.75,340200],["2022-08-04",5581.24,5594.22,5470.91,5574.75,394200],["2022-08-05",5574.75,5574.75,5425.48,5451.44,354900],["2022-08-08",5451.44,5548.79,5354.1,5535.81,671700],["2022-08-09",5665.61,5762.95,5600.71,5756.47,706000],["2022-08-10",5756.47,5905.73,5749.98,5840.83,730500],["2022-08-11",5840.83,5873.28,5646.14,5711.04,592600],["2022-08-12",5711.04,5808.38,5561.77,5762.95,479000],["2022-08-15",5827.85,5840.83,5646.14,5840.83,838500],["2022-08-16",5918.71,5918.71,5711.04,5847.32,560200],["2022-08-17",5892.75,5892.75,5685.08,5775.93,433900],["2022-08-18",5775.93,5775.93,5516.34,5581.24,326600],["2022-08-19",5516.34,5581.24,5425.48,5529.32,283200],["2022-08-22",5386.55,5568.26,5321.65,5412.5,185900],["2022-08-23",5321.65,5444.95,5256.75,5444.95,306800],["2022-08-24",5444.95,5509.85,5425.48,5451.44,144900],["2022-08-25",5451.44,5516.34,5418.99,5516.34,195500],["2022-08-26",5548.79,5581.24,5451.44,5516.34,164900],["2022-08-29",5451.44,5451.44,5191.85,5256.75,224500],["2022-08-30",5386.55,5386.55,5256.75,5282.71,147000],["2022-08-31",5204.83,5289.2,5198.34,5282.71,71200],["2022-09-05",5282.71,5367.08,5224.3,5315.16,205800],["2022-09-06",5315.16,5373.57,5224.3,5302.18,244100],["2022-09-07",5302.18,5302.18,5068.54,5211.32,128000],["2022-09-08",5211.32,5211.32,4873.85,5191.85,185700],["2022-09-09",5191.85,5217.81,5062.05,5159.4,72600],["2022-09-12",5191.85,5191.85,5068.54,5165.89,52800],["2022-09-13",5133.44,5185.36,5075.03,5133.44,113400],["2022-09-14",5049.08,5055.57,4932.26,5042.59,75400],["2022-09-15",5055.57,5126.95,4997.16,5010.14,72300],["2022-09-16",5010.14,5230.79,5010.14,5094.5,76100],["2022-09-19",5126.95,5126.95,4744.05,4770.01,137200],["2022-09-20",4770.01,5100.99,4568.83,5100.99,190900],["2022-09-21",5100.99,5100.99,4997.16,5100.99,84600],["2022-09-22",5100.99,5191.85,5010.14,5191.85,137200],["2022-09-23",5126.95,5256.75,5068.54,5185.36,123800],["2022-09-26",5191.85,5315.16,4964.71,5029.61,58900],["2022-09-27",5191.85,5191.85,5029.61,5107.48,32200],["2022-09-28",4997.16,5062.05,4750.54,4750.54,57400],["2022-09-29",5075.03,5075.03,4419.56,4750.54,182600],["2022-09-30",4737.56,4737.56,4426.05,4737.56,142400],["2022-10-03",4744.05,4744.05,4413.07,4413.07,66400],["2022-10-04",4542.87,4542.87,4153.48,4413.07,84100],["2022-10-05",4477.97,4718.09,4413.07,4718.09,417400],["2022-10-06",4828.42,4828.42,4484.46,4542.87,158900],["2022-10-07",4503.93,4510.42,4250.83,4328.71,124500],["2022-10-10",4218.38,4627.24,4218.38,4627.24,104900],["2022-10-11",4607.77,4607.77,4348.18,4387.11,86100],["2022-10-12",4542.87,4672.67,4348.18,4607.77,178100],["2022-10-13",4672.67,4925.77,4497.44,4607.77,129300],["2022-10-14",4776.5,4776.5,4542.87,4659.69,101700],["2022-10-17",4640.22,4640.22,4413.07,4542.87,55400],["2022-10-18",4640.22,4640.22,4477.97,4529.89,156000],["2022-10-19",4542.87,4542.87,4464.99,4510.42,107700],["2022-10-20",4477.97,4542.87,4413.07,4497.44,46900],["2022-10-21",4484.46,4484.46,4185.93,4185.93,129100],["2022-10-24",4023.68,4244.34,3893.89,3893.89,133100],["2022-10-25",3893.89,4023.68,3621.32,3764.09,178500],["2022-10-26",3880.91,3880.91,3504.5,3562.91,181200],["2022-10-27",3569.4,3692.7,3381.19,3692.7,74600],["2022-10-28",3887.4,3887.4,3692.7,3764.09,131900],["2022-10-31",3958.79,3958.79,3731.64,3893.89,100300],["2022-11-01",3893.89,4023.68,3796.54,3952.3,86500],["2022-11-02",4017.19,4088.58,3952.3,4023.68,142100],["2022-11-03",4023.68,4023.68,3893.89,3958.79,29800],["2022-11-04",3958.79,3958.79,3686.21,3854.95,96500],["2022-11-07",3854.95,3893.89,3634.3,3764.09,63800],["2022-11-08",3764.09,3816.01,3666.74,3816.01,58500],["2022-11-09",3861.44,3945.81,3816.01,3861.44,85300],["2022-11-10",3887.4,3887.4,3595.36,3595.36,127300],["2022-11-11",3822.5,3822.5,3439.6,3634.3,123100],["2022-11-14",3627.81,3627.81,3381.19,3381.19,77500],["2022-11-15",3180.01,3244.91,3147.56,3147.56,81700],["2022-11-16",2933.4,3361.72,2933.4,3244.91,220500],["2022-11-17",3309.81,3472.05,3277.36,3472.05,490500],["2022-11-18",3472.05,3569.4,3374.7,3498.01,315200],["2022-11-21",3640.79,3699.19,3504.5,3569.4,235900],["2022-11-22",3439.6,3796.54,3439.6,3569.4,381400],["2022-11-23",3569.4,3601.85,3439.6,3536.95,269000],["2022-11-24",3536.95,3569.4,3374.7,3491.52,299500],["2022-11-25",3549.93,3601.85,3491.52,3588.87,155900],["2022-11-28",3699.19,3828.99,3699.19,3816.01,421200],["2022-11-29",3958.79,4017.19,3816.01,3893.89,314700],["2022-11-30",3893.89,3991.24,3828.99,3952.3,279000],["2022-12-01",4088.58,4211.89,3945.81,4043.15,342700],["2022-12-02",4036.66,4153.48,3958.79,4108.05,249700],["2022-12-05",4257.32,4348.18,4108.05,4185.93,262600],["2022-12-06",4185.93,4185.93,3893.89,4023.68,145900],["2022-12-07",4023.68,4088.58,3828.99,4004.22,166300],["2022-12-08",4082.09,4088.58,3945.81,4056.13,200000],["2022-12-09",4056.13,4075.6,3893.89,4023.68,116000],["2022-12-12",4088.58,4088.58,3958.79,4023.68,131800],["2022-12-13",3978.26,4017.19,3764.09,3991.24,205500],["2022-12-14",4017.19,4017.19,3958.79,3991.24,159500],["2022-12-15",3958.79,4010.71,3893.89,3945.81,162100],["2022-12-16",3828.99,3945.81,3828.99,3945.81,105500],["2022-12-19",3958.79,3991.24,3893.89,3958.79,142400],["2022-12-20",3958.79,3984.75,3764.09,3913.36,95400],["2022-12-21",3913.36,3958.79,3686.21,3828.99,145500],["2022-12-22",3926.34,3926.34,3712.17,3841.97,77300],["2022-12-23",3835.48,3835.48,3699.19,3764.09,25900],["2022-12-26",3757.6,3757.6,3504.5,3504.5,60900],["2022-12-27",3582.38,3582.38,3309.81,3504.5,121200],["2022-12-28",3536.95,3536.95,3439.6,3510.99,66800],["2022-12-29",3498.01,3510.99,3400.66,3510.99,38600],["2022-12-30",3536.95,3536.95,3439.6,3439.6,39200],["2023-01-03",3504.5,3562.91,3374.7,3556.42,117600],["2023-01-04",3634.3,3699.19,3569.4,3699.19,182500],["2023-01-05",3764.09,3803.03,3705.68,3803.03,127400],["2023-01-06",3803.03,3926.34,3803.03,3867.93,146200],["2023-01-09",3913.36,4134.01,3913.36,4023.68,300600],["2023-01-10",4056.13,4114.54,3991.24,4056.13,189500],["2023-01-11",4114.54,4153.48,3991.24,4082.09,333500],["2023-01-12",4146.99,4146.99,3958.79,4017.19,116800],["2023-01-13",4030.17,4088.58,3958.79,4017.19,140800],["2023-01-16",3965.28,4056.13,3900.38,4017.19,116700],["2023-01-17",4017.19,4276.79,4010.71,4218.38,254000],["2023-01-18",4218.38,4477.97,4153.48,4452.01,244100],["2023-01-19",4477.97,4666.18,4348.18,4594.79,193700],["2023-01-27",4614.26,4834.91,4607.77,4685.65,192800],["2023-01-30",4685.65,4802.46,4581.81,4802.46,318800],["2023-01-31",4802.46,4893.32,4614.26,4886.83,213300],["2023-02-01",4886.83,4899.81,4672.67,4737.56,285800],["2023-02-02",4705.12,4802.46,4542.87,4782.99,275200],["2023-02-03",4828.42,4828.42,4620.75,4705.12,182100],["2023-02-06",4705.12,4789.48,4607.77,4776.5,294800],["2023-02-07",4867.36,4867.36,4692.14,4744.05,165100],["2023-02-08",4802.46,4802.46,4614.26,4795.97,216900],["2023-02-09",4737.56,4860.87,4672.67,4834.91,190500],["2023-02-10",4834.91,4899.81,4724.58,4828.42,158200],["2023-02-13",4828.42,4828.42,4575.32,4737.56,106100],["2023-02-14",4737.56,4737.56,4588.3,4737.56,205200],["2023-02-15",4672.67,4867.36,4627.24,4841.4,272900],["2023-02-16",4867.36,4932.26,4770.01,4925.77,174700],["2023-02-17",4932.26,4958.22,4802.46,4919.28,148700],["2023-02-20",4932.26,5165.89,4867.36,5165.89,256500],["2023-02-21",5178.87,5224.3,5068.54,5178.87,149000],["2023-02-22",5062.05,5126.95,4932.26,5068.54,187900],["2023-02-23",4997.16,5068.54,4744.05,4997.16,118400],["2023-02-24",4932.26,5062.05,4867.36,5029.61,52400],["2023-02-27",4867.36,4964.71,4802.46,4964.71,121100],["2023-02-28",4964.71,4997.16,4834.91,4958.22,74600],["2023-03-01",4932.26,4964.71,4867.36,4964.71,166600],["2023-03-02",4964.71,4984.18,4893.32,4964.71,90600],["2023-03-03",4964.71,4997.16,4867.36,4932.26,150700],["2023-03-06",4964.71,4964.71,4834.91,4867.36,87900],["2023-03-07",4672.67,4867.36,4607.77,4672.67,226800],["2023-03-08",4640.22,4640.22,4477.97,4523.4,107300],["2023-03-09",4542.87,4542.87,4510.42,4542.87,145500],["2023-03-10",4542.87,4542.87,4477.97,4510.42,137000],["2023-03-13",4510.42,4542.87,4361.16,4503.93,70200],["2023-03-14",4503.93,4542.87,4296.26,4413.07,125000],["2023-03-15",4510.42,4510.42,4413.07,4471.48,115900],["2023-03-16",4464.99,4464.99,4211.89,4289.77,189600],["2023-03-17",4315.73,4315.73,4218.38,4283.28,70800],["2023-03-20",4283.28,4283.28,4185.93,4198.91,57800],["2023-03-21",4250.83,4283.28,4159.97,4218.38,86100],["2023-03-22",4257.32,4257.32,4185.93,4257.32,68500],["2023-03-23",4250.83,4250.83,4153.48,4224.87,82400],["2023-03-24",4237.85,4244.34,4166.46,4218.38,114700],["2023-03-27",4224.87,4250.83,4205.4,4231.36,91600],["2023-03-28",4250.83,4250.83,4121.03,4211.89,165600],["2023-03-29",4211.89,4211.89,4088.58,4153.48,168700],["2023-03-30",4172.95,4218.38,4088.58,4153.48,172300],["2023-03-31",4121.03,4172.95,4101.56,4140.5,216100],["2023-04-03",4192.42,4192.42,4140.5,4172.95,244600],["2023-04-04",4198.91,4211.89,4166.46,4211.89,208000],["2023-04-05",4237.85,4413.07,4205.4,4361.16,242000],["2023-04-06",4477.97,4640.22,4413.07,4516.91,357500],["2023-04-07",4477.97,4510.42,4348.18,4413.07,201800],["2023-04-10",4477.97,4510.42,4354.67,4497.44,207200],["2023-04-11",4477.97,4510.42,4380.62,4503.93,185900],["2023-04-12",4542.87,4607.77,4458.5,4542.87,182800],["2023-04-13",4627.24,4627.24,4413.07,4510.42,166100],["2023-04-14",4413.07,4542.87,4387.11,4477.97,91100],["2023-04-17",4464.99,4477.97,4322.22,4380.62,143900],["2023-04-18",4380.62,4380.62,4224.87,4374.13,209800],["2023-04-19",4380.62,4380.62,4198.91,4283.28,224300],["2023-04-20",4283.28,4315.73,4218.38,4283.28,138000],["2023-04-21",4283.28,4315.73,4185.93,4250.83,185000],["2023-04-24",4283.28,4283.28,4198.91,4257.32,220100],["2023-04-25",4283.28,4283.28,4153.48,4250.83,182300],["2023-04-26",4250.83,4477.97,4127.52,4309.24,324800],["2023-04-27",4400.09,4400.09,4153.48,4283.28,187000],["2023-04-28",4315.73,4315.73,4088.58,4211.89,286000],["2023-05-04",4211.89,4211.89,4108.05,4192.42,260300],["2023-05-05",4192.42,4205.4,4095.07,4121.03,275100],["2023-05-08",4153.48,4218.38,4134.01,4218.38,361300],["2023-05-09",4250.83,4283.28,4198.91,4224.87,285500],["2023-05-10",4250.83,4348.18,4231.36,4348.18,456700],["2023-05-11",4406.58,4406.58,4250.83,4296.26,455000],["2023-05-12",4296.26,4348.18,4257.32,4296.26,316700],["2023-05-15",4380.62,4380.62,4250.83,4283.28,485400],["2023-05-16",4296.26,4309.24,4250.83,4250.83,209900],["2023-05-17",4231.36,4542.87,4231.36,4523.4,664300],["2023-05-18",4523.4,4536.38,4374.13,4458.5,632400],["2023-05-19",4458.5,4471.48,4250.83,4367.64,439500],["2023-05-22",4374.13,4380.62,4283.28,4348.18,262100],["2023-05-23",4302.75,4348.18,4263.81,4341.69,339600],["2023-05-24",4348.18,4348.18,4263.81,4276.79,343400],["2023-05-25",4283.28,4283.28,4185.93,4185.93,311400],["2023-05-26",4185.93,4250.83,4179.44,4250.83,293900],["2023-05-29",4315.73,4542.87,4315.73,4542.87,1212900],["2023-05-30",4672.67,4802.46,4542.87,4581.81,980200],["2023-05-31",4607.77,4737.56,4601.28,4685.65,870800],["2023-06-01",4685.65,4990.67,4640.22,4828.42,698700],["2023-06-02",4847.89,5055.57,4847.89,4984.18,936900],["2023-06-05",4984.18,5062.05,4776.5,4854.38,548400],["2023-06-06",4802.46,4945.24,4782.99,4932.26,469500],["2023-06-07",4964.71,4997.16,4873.85,4990.67,597900],["2023-06-08",4997.16,5029.61,4802.46,4802.46,658100],["2023-06-09",4808.95,4828.42,4653.2,4744.05,407100],["2023-06-12",4744.05,4867.36,4646.71,4834.91,485000],["2023-06-13",4873.85,4925.77,4821.93,4899.81,669300],["2023-06-14",4932.26,4951.73,4782.99,4867.36,489200],["2023-06-15",4834.91,4912.79,4744.05,4744.05,328500],["2023-06-16",4776.5,4867.36,4672.67,4705.12,428000],["2023-06-19",4640.22,4705.12,4549.36,4581.81,429800],["2023-06-20",4581.81,4640.22,4484.46,4640.22,531700],["2023-06-21",4666.18,4705.12,4607.77,4672.67,330600],["2023-06-22",4679.16,4932.26,4679.16,4932.26,1146000],["2023-06-23",4951.73,5055.57,4873.85,5055.57,728000],["2023-06-26",5126.95,5321.65,5003.65,5321.65,909800],["2023-06-27",5444.95,5542.3,5354.1,5529.32,1068100],["2023-06-28",5542.3,5594.22,5386.55,5581.24,797600],["2023-06-29",5613.69,5970.63,5581.24,5964.14,1790400],["2023-06-30",5951.16,5970.63,5749.98,5886.26,543200],["2023-07-03",5886.26,6003.08,5704.55,5905.73,392700],["2023-07-04",5970.63,6165.32,5970.63,6100.43,345500],["2023-07-05",6132.87,6295.12,6080.96,6100.43,344800],["2023-07-06",6165.32,6165.32,5873.28,6035.53,225800],["2023-07-07",6035.53,6080.96,5873.28,6080.96,252900],["2023-07-10",6230.22,6282.14,6035.53,6165.32,387900],["2023-07-11",6016.06,6165.32,5964.14,6132.87,424500],["2023-07-12",6126.38,6126.38,5983.61,6048.51,272400],["2023-07-13",6067.98,6230.22,5970.63,6230.22,536500],["2023-07-14",6353.53,6489.81,6165.32,6489.81,680900],["2023-07-17",6489.81,6781.86,6327.57,6749.41,1097900],["2023-07-18",6911.65,6911.65,6619.61,6781.86,425200],["2023-07-19",6781.86,6846.75,6489.81,6522.26,470300],["2023-07-20",6587.16,6619.61,6470.34,6619.61,438400],["2023-07-21",6489.81,6554.71,6295.12,6522.26,1075400],["2023-07-24",6522.26,6554.71,6327.57,6489.81,717100],["2023-07-25",6457.36,6457.36,6197.77,6282.14,1150000],["2023-07-26",5912.22,6282.14,5912.22,6035.53,513300],["2023-07-27",6100.43,6100.43,5925.2,6035.53,655600],["2023-07-28",6022.55,6165.32,5970.63,6158.83,371800],["2023-07-31",6165.32,6230.22,5931.69,6035.53,1317500],["2023-08-01",6029.04,6029.04,5840.83,5905.73,790400],["2023-08-02",5905.73,5938.18,5769.44,5769.44,980700],["2023-08-03",5840.83,5873.28,5769.44,5873.28,489600],["2023-08-04",5886.26,5899.24,5808.38,5886.26,533200],["2023-08-07",5944.67,6295.12,5944.67,6295.12,1830500],["2023-08-08",6327.57,6392.47,6210.75,6327.57,655000],["2023-08-09",6398.96,6489.81,6340.55,6418.43,1002600],["2023-08-10",6483.32,6483.32,6243.2,6288.63,838700],["2023-08-11",6295.12,6321.08,6100.43,6295.12,794400],["2023-08-14",6340.55,6340.55,6230.22,6308.1,522000],["2023-08-15",6327.57,6327.57,6197.77,6288.63,501200],["2023-08-16",6295.12,6353.53,6230.22,6308.1,613500],["2023-08-17",6327.57,6327.57,6197.77,6256.18,654900],["2023-08-18",6230.22,6230.22,5840.83,5879.77,1017600],["2023-08-21",5840.83,6132.87,5840.83,6035.53,522300],["2023-08-22",6126.38,6204.26,6003.08,6165.32,422700],["2023-08-23",6230.22,6295.12,6165.32,6171.81,324300],["2023-08-24",6243.2,6353.53,6171.81,6334.06,758600],["2023-08-25",6340.55,6489.81,6295.12,6450.88,752800],["2023-08-28",6489.81,6554.71,6366.51,6457.36,708700],["2023-08-29",6450.88,6489.81,6411.94,6424.92,598900],["2023-08-30",6457.36,6489.81,6321.08,6321.08,617900],["2023-08-31",6321.08,6385.98,6321.08,6379.49,664400],["2023-09-05",6560.0,6720.0,6488.0,6624.0,967800],["2023-09-06",6640.0,6664.0,6528.0,6624.0,622700],["2023-09-07",6640.0,6680.0,6536.0,6592.0,767500],["2023-09-08",6592.0,6616.0,6240.0,6408.0,826300],["2023-09-11",6408.0,6424.0,6096.0,6096.0,508200],["2023-09-12",6096.0,6168.0,6000.0,6160.0,456800],["2023-09-13",6176.0,6240.0,6088.0,6160.0,271900],["2023-09-14",6200.0,6200.0,6000.0,6080.0,268800],["2023-09-15",6072.0,6120.0,5960.0,5960.0,401000],["2023-09-18",6040.0,6040.0,5920.0,5992.0,225000],["2023-09-19",6000.0,6040.0,5880.0,5992.0,267700],["2023-09-20",5896.0,6000.0,5896.0,5968.0,209900],["2023-09-21",5976.0,5992.0,5952.0,5984.0,190200],["2023-09-22",5984.0,6032.0,5720.0,5736.0,401200],["2023-09-25",5736.0,5760.0,5336.0,5336.0,318300],["2023-09-26",5360.0,5680.0,5120.0,5360.0,351300],["2023-09-27",5432.0,5624.0,5280.0,5624.0,137900],["2023-09-28",5680.0,5680.0,5440.0,5592.0,161400],["2023-09-29",5616.0,5744.0,5568.0,5704.0,156000],["2023-10-02",5704.0,5760.0,5600.0,5744.0,167400],["2023-10-03",5744.0,5744.0,5440.0,5528.0,87800],["2023-10-04",5512.0,5600.0,5400.0,5584.0,242500],["2023-10-05",5592.0,5672.0,5544.0,5584.0,162900],["2023-10-06",5520.0,5672.0,5488.0,5664.0,256200],["2023-10-09",5672.0,5744.0,5624.0,5728.0,184200],["2023-10-10",5760.0,5808.0,5704.0,5760.0,186300],["2023-10-11",5784.0,5784.0,5648.0,5744.0,110500],["2023-10-12",5776.0,5824.0,5712.0,5760.0,167500],["2023-10-13",5760.0,5792.0,5648.0,5792.0,210600],["2023-10-16",5792.0,5792.0,5680.0,5736.0,183200],["2023-10-17",5736.0,5800.0,5688.0,5736.0,162400],["2023-10-18",5760.0,5760.0,5400.0,5600.0,174500],["2023-10-19",5544.0,5672.0,5360.0,5600.0,138600],["2023-10-20",5600.0,5992.0,5528.0,5992.0,629100],["2023-10-23",6000.0,6064.0,5904.0,5992.0,276900],["2023-10-24",5992.0,6400.0,5960.0,6240.0,801600],["2023-10-25",6336.0,6336.0,6104.0,6232.0,288600],["2023-10-26",6080.0,6080.0,5800.0,5920.0,404100],["2023-10-27",5920.0,5984.0,5768.0,5960.0,144800],["2023-10-30",5936.0,5968.0,5760.0,5960.0,169100],["2023-10-31",5960.0,6000.0,5760.0,5920.0,222200],["2023-11-01",5888.0,5960.0,5800.0,5920.0,374300],["2023-11-02",5920.0,6200.0,5920.0,6200.0,658600],["2023-11-03",6208.0,6216.0,5880.0,6080.0,273900],["2023-11-06",6008.0,6144.0,5968.0,6000.0,378500],["2023-11-07",6056.0,6064.0,5856.0,5904.0,336800],["2023-11-08",5904.0,6080.0,5720.0,6000.0,630800],["2023-11-09",6112.0,6160.0,5952.0,6080.0,673100],["2023-11-10",6032.0,6072.0,5952.0,6064.0,342700],["2023-11-13",6120.0,6160.0,5960.0,6056.0,343200],["2023-11-14",6064.0,6240.0,6056.0,6224.0,1304300],["2023-11-15",6320.0,6360.0,6096.0,6256.0,756600],["2023-11-16",6240.0,6240.0,6088.0,6216.0,278100],["2023-11-17",6240.0,6360.0,5856.0,5920.0,741300],["2023-11-20",5760.0,6120.0,5760.0,6120.0,665500],["2023-11-21",6200.0,6224.0,5920.0,6120.0,336700],["2023-11-22",6000.0,6112.0,5920.0,6112.0,320100],["2023-11-23",6112.0,6152.0,5928.0,5928.0,428200],["2023-11-24",5920.0,5936.0,5600.0,5936.0,440100],["2023-11-27",6000.0,6000.0,5856.0,5936.0,149800],["2023-11-28",5936.0,6016.0,5840.0,6000.0,406100],["2023-11-29",6000.0,6064.0,5912.0,6064.0,322800],["2023-11-30",6064.0,6112.0,5960.0,6056.0,260700],["2023-12-01",6016.0,6072.0,5920.0,6064.0,377200],["2023-12-04",6064.0,6160.0,6064.0,6120.0,540900],["2023-12-05",6120.0,6160.0,5968.0,5984.0,357700],["2023-12-06",6040.0,6112.0,5968.0,6080.0,624400],["2023-12-07",6104.0,6392.0,6104.0,6312.0,2115200],["2023-12-08",6360.0,6480.0,6296.0,6432.0,1073000],["2023-12-11",6456.0,6528.0,6400.0,6480.0,842000],["2023-12-12",6552.0,6560.0,6360.0,6480.0,766600],["2023-12-13",6424.0,6520.0,6080.0,6304.0,833500],["2023-12-14",6304.0,6400.0,6144.0,6280.0,700600],["2023-12-15",6280.0,6320.0,6120.0,6320.0,698600],["2023-12-18",6320.0,6360.0,6176.0,6296.0,396400],["2023-12-19",6296.0,6368.0,6168.0,6280.0,526700],["2023-12-20",6280.0,6352.0,6160.0,6344.0,804000],["2023-12-21",6320.0,6320.0,6200.0,6264.0,364900],["2023-12-22",6240.0,6280.0,6128.0,6200.0,535700],["2023-12-25",6200.0,6400.0,6104.0,6320.0,889900],["2023-12-26",6320.0,6360.0,6160.0,6288.0,450000],["2023-12-27",6304.0,6304.0,6160.0,6272.0,551500],["2023-12-28",6160.0,6264.0,6080.0,6080.0,398400],["2023-12-29",6080.0,6160.0,6056.0,6160.0,470600],["2024-01-02",6200.0,6272.0,6096.0,6200.0,499300],["2024-01-03",6200.0,6216.0,6104.0,6192.0,287700],["2024-01-04",6200.0,6224.0,5984.0,6088.0,798900],["2024-01-05",6120.0,6160.0,6000.0,6000.0,494700],["2024-01-08",6064.0,6160.0,5840.0,6080.0,761800],["2024-01-09",6120.0,6120.0,6000.0,6120.0,338700],["2024-01-10",6104.0,6112.0,6000.0,6064.0,347900],["2024-01-11",6072.0,6104.0,6000.0,6064.0,235200],["2024-01-12",6000.0,6016.0,5840.0,5912.0,614000],["2024-01-15",5904.0,5960.0,5880.0,5928.0,121700],["2024-01-16",5896.0,5952.0,5840.0,5944.0,377200],["2024-01-17",5936.0,6000.0,5864.0,5920.0,317600],["2024-01-18",5920.0,6064.0,5888.0,6000.0,543500],["2024-01-19",6048.0,6152.0,5992.0,6152.0,694400],["2024-01-22",6416.0,6576.0,6320.0,6576.0,3076500],["2024-01-23",6960.0,7032.0,6768.0,7032.0,2736800],["2024-01-24",7152.0,7480.0,7032.0,7272.0,1795700],["2024-01-25",7312.0,7312.0,7128.0,7280.0,800000],["2024-01-26",7280.0,7768.0,7280.0,7712.0,1404900],["2024-01-29",7760.0,7760.0,7616.0,7680.0,814000],["2024-01-30",7680.0,7984.0,7664.0,7912.0,903400],["2024-01-31",7920.0,7976.0,7360.0,7600.0,1479800],["2024-02-01",7600.0,7800.0,7480.0,7664.0,1247100],["2024-02-02",7680.0,7760.0,7528.0,7648.0,713100],["2024-02-05",7648.0,7904.0,7568.0,7880.0,1109600],["2024-02-06",8000.0,8120.0,7760.0,7896.0,819700],["2024-02-07",7776.0,8000.0,7776.0,7992.0,800400],["2024-02-15",8000.0,8160.0,7920.0,8000.0,621500],["2024-02-16",7960.0,8000.0,7776.0,7936.0,884600],["2024-02-19",7960.0,8440.0,7920.0,8320.0,1826800],["2024-02-20",8280.0,8360.0,8120.0,8240.0,589200],["2024-02-21",8240.0,8280.0,8040.0,8280.0,809600],["2024-02-22",8280.0,8280.0,8000.0,8200.0,855200],["2024-02-23",8160.0,8280.0,7936.0,8000.0,1134900],["2024-02-26",8000.0,8120.0,7856.0,8120.0,1173300],["2024-02-27",8200.0,8200.0,7960.0,8160.0,1029200],["2024-02-28",8160.0,8160.0,7968.0,8080.0,780600],["2024-02-29",8040.0,8080.0,7856.0,7992.0,898400],["2024-03-01",7992.0,7992.0,7864.0,7880.0,604400],["2024-03-04",7872.0,8160.0,7872.0,8160.0,1509800],["2024-03-05",8120.0,8640.0,8040.0,8440.0,1733800],["2024-03-06",8440.0,8440.0,8040.0,8280.0,852500],["2024-03-07",8280.0,8280.0,8080.0,8080.0,925400],["2024-03-08",8160.0,8160.0,7944.0,7960.0,1087700],["2024-03-11",7928.0,8120.0,7896.0,7896.0,488500],["2024-03-12",7992.0,8000.0,7840.0,8000.0,631300],["2024-03-13",8080.0,8200.0,7984.0,8160.0,700900],["2024-03-14",8200.0,8560.0,8120.0,8360.0,1377200],["2024-03-15",8400.0,8400.0,8160.0,8400.0,507500],["2024-03-18",8400.0,8480.0,7920.0,8080.0,1365500],["2024-03-19",8080.0,8120.0,7952.0,8000.0,471800],["2024-03-20",8000.0,8160.0,7944.0,8120.0,448300],["2024-03-21",8240.0,8280.0,8040.0,8240.0,752300],["2024-03-22",8280.0,8320.0,8080.0,8200.0,484600],["2024-03-25",8200.0,8280.0,8040.0,8200.0,514100],["2024-03-26",8200.0,8760.0,8120.0,8760.0,2008900],["2024-03-27",8920.0,9000.0,8800.0,8960.0,1097500],["2024-03-28",9000.0,9040.0,8680.0,8880.0,750000],["2024-03-29",8880.0,9200.0,8800.0,9080.0,946400],["2024-04-01",9080.0,9080.0,8800.0,8880.0,778700],["2024-04-02",8840.0,8960.0,8720.0,8960.0,866600],["2024-04-03",8960.0,9080.0,8800.0,8880.0,839500],["2024-04-04",8880.0,8880.0,8560.0,8760.0,789400],["2024-04-05",8680.0,8680.0,8400.0,8680.0,1344900],["2024-04-08",8680.0,8680.0,8440.0,8440.0,649400],["2024-04-09",8520.0,8520.0,8280.0,8440.0,517100],["2024-04-10",8440.0,8520.0,8400.0,8480.0,279100],["2024-04-11",8360.0,8480.0,8280.0,8480.0,479500],["2024-04-12",8560.0,8800.0,8480.0,8720.0,644400],["2024-04-15",8560.0,8720.0,8120.0,8120.0,874300],["2024-04-16",8120.0,8160.0,7608.0,7808.0,956600],["2024-04-17",7960.0,7984.0,7680.0,7808.0,273900],["2024-04-19",7960.0,8200.0,7760.0,7760.0,1018700],["2024-04-22",7848.0,7912.0,7736.0,7840.0,411400],["2024-04-23",7840.0,7840.0,7480.0,7520.0,815300],["2024-04-24",7640.0,7840.0,7520.0,7816.0,1033400],["2024-04-25",7800.0,7800.0,7616.0,7752.0,446000],["2024-04-26",7656.0,7760.0,7592.0,7712.0,247700],["2024-05-02",7632.0,7704.0,7520.0,7528.0,650400],["2024-05-03",7592.0,7688.0,7528.0,7632.0,398000],["2024-05-06",7736.0,7760.0,7680.0,7760.0,368600],["2024-05-07",7792.0,7976.0,7768.0,7880.0,513100],["2024-05-08",7880.0,7912.0,7760.0,7888.0,470300],["2024-05-09",7920.0,8200.0,7848.0,8000.0,1101600],["2024-05-10",8160.0,8160.0,7824.0,7872.0,485000],["2024-05-13",7960.0,7960.0,7768.0,7864.0,711900],["2024-05-14",7864.0,7864.0,7760.0,7856.0,373100],["2024-05-15",7832.0,7904.0,7760.0,7784.0,743900],["2024-05-16",7808.0,7912.0,7800.0,7856.0,538700],["2024-05-17",7864.0,7864.0,7784.0,7816.0,709000],["2024-05-20",7816.0,8360.0,7816.0,8360.0,2645000],["2024-05-21",8400.0,8440.0,8160.0,8320.0,1075600],["2024-05-22",8320.0,8440.0,8120.0,8120.0,973900],["2024-05-23",8120.0,8240.0,7960.0,8200.0,801500],["2024-05-24",8120.0,8200.0,7880.0,8000.0,1271600],["2024-05-27",8040.0,8160.0,7936.0,8160.0,554400],["2024-05-28",8160.0,8360.0,8040.0,8280.0,796900],["2024-05-29",8320.0,8640.0,8200.0,8440.0,1446300],["2024-05-30",8280.0,8400.0,8000.0,8320.0,939800],["2024-05-31",8240.0,8400.0,8160.0,8200.0,500100],["2024-06-03",8320.0,8440.0,8200.0,8280.0,896700],["2024-06-04",8280.0,8440.0,8280.0,8360.0,637800],["2024-06-05",8360.0,8720.0,8320.0,8360.0,1305000],["2024-06-06",8480.0,8520.0,8360.0,8400.0,1391300],["2024-06-07",8480.0,8560.0,8360.0,8480.0,557100],["2024-06-10",8520.0,8560.0,8400.0,8400.0,722300],["2024-06-11",8360.0,8440.0,8080.0,8120.0,1184900],["2024-06-12",8160.0,8400.0,8080.0,8360.0,686800],["2024-06-13",8440.0,8440.0,8200.0,8360.0,512100],["2024-06-14",8320.0,8560.0,8280.0,8520.0,1500800],["2024-06-17",8560.0,9080.0,8560.0,9080.0,3576200],["2024-06-18",9280.0,9360.0,8960.0,9120.0,911600],["2024-06-19",9240.0,9240.0,8720.0,8720.0,1478400],["2024-06-20",8720.0,9320.0,8720.0,9320.0,2135700],["2024-06-21",9520.0,9800.0,9280.0,9520.0,1362900],["2024-06-24",9520.0,9520.0,8880.0,8880.0,1935800],["2024-06-25",8840.0,9080.0,8600.0,9000.0,1235600],["2024-06-26",9000.0,9200.0,9000.0,9160.0,780400],["2024-06-27",9160.0,9240.0,8960.0,9080.0,786200],["2024-06-28",9080.0,9160.0,9040.0,9080.0,1097500],["2024-07-01",9080.0,9240.0,9080.0,9200.0,433000],["2024-07-02",9200.0,9320.0,9120.0,9160.0,417100],["2024-07-03",9160.0,9200.0,8920.0,9120.0,808700],["2024-07-04",9200.0,9480.0,9160.0,9360.0,656400],["2024-07-05",9400.0,9400.0,9120.0,9160.0,434200],["2024-07-08",9160.0,9360.0,9040.0,9120.0,697400],["2024-07-09",9080.0,9320.0,9080.0,9280.0,909300],["2024-07-10",9360.0,9360.0,9240.0,9320.0,548400],["2024-07-11",9360.0,9480.0,9280.0,9400.0,455000],["2024-07-12",9400.0,9480.0,9360.0,9400.0,478000],["2024-07-15",9400.0,9760.0,9320.0,9320.0,983800],["2024-07-16",9320.0,9400.0,8920.0,9120.0,1878300],["2024-07-17",9000.0,9200.0,8640.0,8680.0,1141600],["2024-07-18",8720.0,8840.0,8600.0,8800.0,624200],["2024-07-19",8800.0,8800.0,8440.0,8520.0,492800],["2024-07-22",8440.0,8440.0,7936.0,8040.0,1317000],["2024-07-23",7944.0,8200.0,7840.0,7840.0,524100],["2024-07-24",7840.0,8160.0,7832.0,8080.0,498700],["2024-07-25",8080.0,8200.0,8000.0,8120.0,426200],["2024-07-26",8120.0,8200.0,8080.0,8200.0,161600],["2024-07-29",8200.0,8240.0,8080.0,8080.0,248100],["2024-07-30",8160.0,8200.0,8080.0,8120.0,423000],["2024-07-31",8160.0,8160.0,8120.0,8120.0,289400],["2024-08-01",8120.0,8120.0,7880.0,7904.0,395400],["2024-08-02",7800.0,7984.0,7776.0,7976.0,405100],["2024-08-05",7920.0,7920.0,7424.0,7680.0,1352300],["2024-08-06",7680.0,7760.0,7680.0,7696.0,344700],["2024-08-07",7696.0,7696.0,7560.0,7696.0,262200],["2024-08-08",7680.0,7712.0,7592.0,7680.0,221400],["2024-08-09",7680.0,7720.0,7600.0,7720.0,394100],["2024-08-12",7720.0,7736.0,7680.0,7712.0,109100],["2024-08-13",7744.0,8200.0,7728.0,8120.0,286300],["2024-08-14",8080.0,8080.0,7952.0,8000.0,181600],["2024-08-15",8040.0,8040.0,7976.0,8000.0,334300],["2024-08-16",8040.0,8200.0,8040.0,8200.0,221100],["2024-08-19",8240.0,8280.0,8080.0,8120.0,147900],["2024-08-20",8120.0,8280.0,8120.0,8240.0,146000],["2024-08-21",8240.0,8280.0,8160.0,8200.0,65800],["2024-08-22",8160.0,8200.0,8120.0,8160.0,194400],["2024-08-23",8160.0,8480.0,8160.0,8480.0,519100],["2024-08-26",8480.0,8480.0,8400.0,8400.0,136800],["2024-08-27",8440.0,8440.0,8240.0,8400.0,91300],["2024-08-28",8360.0,8440.0,8320.0,8360.0,96200],["2024-08-29",8360.0,8440.0,8360.0,8400.0,88500],["2024-08-30",8240.0,8480.0,8240.0,8320.0,176900],["2024-09-04",8240.0,8320.0,8200.0,8240.0,102700],["2024-09-05",8240.0,8280.0,8080.0,8080.0,192400],["2024-09-06",8040.0,8200.0,8000.0,8080.0,180000],["2024-09-09",8080.0,8160.0,8080.0,8120.0,155800],["2024-09-10",8160.0,8160.0,8000.0,8120.0,65600],["2024-09-11",8040.0,8160.0,8040.0,8160.0,51100],["2024-09-12",8160.0,8160.0,8080.0,8120.0,49900],["2024-09-13",8120.0,8160.0,8080.0,8120.0,62600],["2024-09-16",8080.0,8160.0,8080.0,8120.0,51000],["2024-09-17",8080.0,8160.0,8080.0,8160.0,38600],["2024-09-18",8080.0,8240.0,8080.0,8200.0,39800],["2024-09-19",8240.0,8280.0,8200.0,8280.0,104500],["2024-09-20",8280.0,8320.0,8240.0,8320.0,93900],["2024-09-23",8320.0,8360.0,8200.0,8200.0,61600],["2024-09-24",8080.0,8280.0,8080.0,8240.0,49600],["2024-09-25",8240.0,8320.0,8240.0,8320.0,83400],["2024-09-26",8280.0,8320.0,8200.0,8320.0,114500],["2024-09-27",8320.0,8320.0,8160.0,8160.0,64000],["2024-09-30",8240.0,8240.0,8080.0,8120.0,90000],["2024-10-01",8120.0,8200.0,8080.0,8200.0,121100],["2024-10-02",8200.0,8200.0,8080.0,8200.0,22400],["2024-10-03",8080.0,8120.0,8080.0,8080.0,78500],["2024-10-04",8080.0,8080.0,7984.0,7984.0,110000],["2024-10-07",8040.0,8120.0,8000.0,8080.0,71200],["2024-10-08",7968.0,7992.0,7920.0,7992.0,161700],["2024-10-09",7992.0,7992.0,7936.0,7936.0,57400],["2024-10-10",7936.0,7936.0,7880.0,7880.0,209400],["2024-10-11",7880.0,7944.0,7840.0,7944.0,231300],["2024-10-14",7880.0,7912.0,7840.0,7904.0,74800],["2024-10-15",7888.0,7904.0,7800.0,7816.0,86300],["2024-10-16",7720.0,7872.0,7720.0,7816.0,139100],["2024-10-17",7816.0,7840.0,7776.0,7800.0,18200],["2024-10-18",7800.0,7888.0,7776.0,7888.0,66500],["2024-10-21",7840.0,7864.0,7768.0,7784.0,27400],["2024-10-22",7824.0,7824.0,7504.0,7512.0,176500],["2024-10-23",7480.0,7520.0,7280.0,7320.0,183200],["2024-10-24",7288.0,7368.0,7256.0,7344.0,60600],["2024-10-25",7344.0,7344.0,6880.0,6952.0,105200],["2024-10-28",6880.0,6944.0,6752.0,6896.0,110300],["2024-10-29",6952.0,6960.0,6880.0,6960.0,56200],["2024-10-30",6992.0,7032.0,6944.0,6960.0,208000],["2024-10-31",6992.0,6992.0,6944.0,6960.0,23700],["2024-11-01",6960.0,6984.0,6880.0,6944.0,72300],["2024-11-04",6944.0,6944.0,6800.0,6880.0,28400],["2024-11-05",6872.0,6880.0,6792.0,6832.0,53900],["2024-11-06",6832.0,6856.0,6768.0,6856.0,320900],["2024-11-07",6856.0,7080.0,6856.0,7008.0,106100],["2024-11-08",7008.0,7040.0,6984.0,7008.0,49300],["2024-11-11",7024.0,7064.0,7008.0,7056.0,68300],["2024-11-12",7080.0,7080.0,7000.0,7040.0,29900],["2024-11-13",7040.0,7040.0,6984.0,6992.0,49500],["2024-11-14",6992.0,7040.0,6960.0,7000.0,84000],["2024-11-15",7000.0,7000.0,6912.0,6912.0,29200],["2024-11-18",6912.0,7000.0,6856.0,6864.0,63100],["2024-11-19",6952.0,6952.0,6848.0,6912.0,17500],["2024-11-20",6912.0,6928.0,6840.0,6928.0,17400],["2024-11-21",6960.0,6960.0,6880.0,6888.0,58000],["2024-11-22",6944.0,6944.0,6872.0,6872.0,21600],["2024-11-25",6880.0,6880.0,6848.0,6880.0,22300],["2024-11-26",6912.0,6952.0,6864.0,6928.0,48800],["2024-11-27",6920.0,6920.0,6872.0,6896.0,16400],["2024-11-28",6928.0,6928.0,6872.0,6872.0,15400],["2024-11-29",6880.0,6904.0,6848.0,6880.0,33300],["2024-12-02",6848.0,6920.0,6848.0,6880.0,32000],["2024-12-03",6960.0,6960.0,6864.0,6864.0,32100],["2024-12-04",6848.0,6880.0,6824.0,6856.0,53300],["2024-12-05",6808.0,6904.0,6808.0,6896.0,47200],["2024-12-06",6872.0,6896.0,6848.0,6896.0,17100],["2024-12-09",6904.0,7376.0,6904.0,7376.0,276300],["2024-12-10",7856.0,7856.0,7560.0,7600.0,105500],["2024-12-11",7600.0,7600.0,7360.0,7392.0,66500],["2024-12-12",7504.0,7504.0,7280.0,7432.0,78800],["2024-12-13",7328.0,7400.0,7048.0,7200.0,53800],["2024-12-16",7200.0,7200.0,7088.0,7160.0,34300],["2024-12-17",7160.0,7160.0,7112.0,7120.0,20900],["2024-12-18",7120.0,7184.0,7112.0,7184.0,32200],["2024-12-19",7120.0,7120.0,7072.0,7096.0,48300],["2024-12-20",7096.0,7144.0,7072.0,7144.0,55200],["2024-12-23",7152.0,7184.0,7080.0,7184.0,42000],["2024-12-24",7128.0,7152.0,7080.0,7136.0,20700],["2024-12-25",7136.0,7272.0,7136.0,7232.0,61500],["2024-12-26",7248.0,7248.0,7152.0,7232.0,37500],["2024-12-27",7240.0,7240.0,7144.0,7144.0,32100],["2024-12-30",7328.0,7328.0,7072.0,7192.0,6300],["2024-12-31",7104.0,7184.0,7072.0,7072.0,36400],["2025-01-02",7072.0,7144.0,7072.0,7144.0,42400],["2025-01-03",7144.0,7144.0,7040.0,7040.0,53800],["2025-01-06",7080.0,7088.0,7008.0,7080.0,11800],["2025-01-07",7096.0,7096.0,6992.0,7080.0,22100],["2025-01-08",7032.0,7080.0,6928.0,7064.0,48300],["2025-01-09",7040.0,7064.0,7000.0,7064.0,29800],["2025-01-10",7064.0,7064.0,6984.0,6984.0,11400],["2025-01-13",6976.0,6976.0,6928.0,6968.0,32200],["2025-01-14",6960.0,6960.0,6880.0,6880.0,9100],["2025-01-15",6816.0,6912.0,6816.0,6912.0,7300],["2025-01-16",6912.0,6936.0,6864.0,6912.0,22000],["2025-01-17",6856.0,6920.0,6824.0,6856.0,32300],["2025-01-20",6832.0,6960.0,6832.0,6840.0,16700],["2025-01-21",6840.0,6872.0,6816.0,6872.0,41900],["2025-01-22",6808.0,6808.0,6696.0,6752.0,75600],["2025-01-23",6664.0,6752.0,6640.0,6736.0,11200],["2025-01-24",6648.0,6728.0,6552.0,6584.0,101300],["2025-02-03",6640.0,6640.0,6560.0,6608.0,11200],["2025-02-04",6608.0,6632.0,6480.0,6600.0,25100],["2025-02-05",6560.0,6608.0,6480.0,6536.0,78900],["2025-02-06",6528.0,6560.0,6448.0,6528.0,68000],["2025-02-07",6528.0,6560.0,6488.0,6560.0,70800],["2025-02-10",6560.0,6560.0,6440.0,6448.0,39400],["2025-02-11",6448.0,6504.0,6400.0,6464.0,43200],["2025-02-12",6472.0,6480.0,6432.0,6464.0,14000],["2025-02-13",6464.0,6464.0,6400.0,6448.0,37500],["2025-02-14",6464.0,6472.0,6424.0,6448.0,51300],["2025-02-17",6440.0,6552.0,6440.0,6464.0,78200],["2025-02-18",6464.0,6528.0,6464.0,6528.0,41700],["2025-02-19",6544.0,6760.0,6544.0,6640.0,115200],["2025-02-20",6640.0,6680.0,6600.0,6640.0,80500],["2025-02-21",6640.0,6712.0,6600.0,6640.0,34700],["2025-02-24",6632.0,6640.0,6208.0,6600.0,54200],["2025-02-25",6600.0,6600.0,6480.0,6568.0,61200],["2025-02-26",6560.0,6560.0,6480.0,6560.0,128800],["2025-02-27",6560.0,6560.0,6488.0,6544.0,37300],["2025-02-28",6544.0,6544.0,6512.0,6536.0,34300],["2025-03-03",6544.0,6552.0,6440.0,6512.0,93500],["2025-03-04",6448.0,6512.0,6408.0,6512.0,62900],["2025-03-05",6504.0,6504.0,6416.0,6416.0,77700],["2025-03-06",6424.0,6432.0,6400.0,6416.0,57500],["2025-03-07",6440.0,6480.0,6400.0,6400.0,55200],["2025-03-10",6400.0,6432.0,6320.0,6424.0,56600],["2025-03-11",6384.0,6424.0,6288.0,6424.0,214600],["2025-03-12",6400.0,6400.0,6336.0,6400.0,73000],["2025-03-13",6400.0,6400.0,6320.0,6320.0,94000],["2025-03-14",6320.0,6320.0,6240.0,6312.0,90100],["2025-03-17",6352.0,6352.0,6248.0,6312.0,32700],["2025-03-18",6320.0,6320.0,6304.0,6320.0,31800],["2025-03-19",6288.0,6320.0,6240.0,6304.0,22800],["2025-03-20",6304.0,6312.0,6216.0,6312.0,80500],["2025-03-21",6256.0,6280.0,6200.0,6280.0,44900],["2025-03-24",6224.0,6264.0,6160.0,6264.0,40600],["2025-03-25",6200.0,6240.0,6192.0,6240.0,38000],["2025-03-26",6240.0,6264.0,6224.0,6240.0,12200],["2025-03-27",6272.0,6280.0,6200.0,6240.0,14000],["2025-03-28",6160.0,6240.0,6160.0,6240.0,32200],["2025-03-31",6168.0,6264.0,6160.0,6240.0,101400],["2025-04-01",6256.0,6464.0,6256.0,6416.0,175300],["2025-04-02",6464.0,6464.0,6312.0,6416.0,105300],["2025-04-03",6024.0,6168.0,5968.0,5968.0,152400],["2025-04-04",5552.0,5680.0,5552.0,5680.0,552500],["2025-04-08",5672.0,5672.0,5288.0,5288.0,152700],["2025-04-09",4920.0,4984.0,4920.0,4928.0,340900],["2025-04-10",5272.0,5272.0,5272.0,5272.0,37400],["2025-04-11",5632.0,5632.0,5320.0,5552.0,80100],["2025-04-14",5552.0,5552.0,5440.0,5552.0,67900],["2025-04-15",5600.0,5600.0,5456.0,5520.0,33500],["2025-04-16",5456.0,5536.0,5440.0,5488.0,68800],["2025-04-17",5496.0,5512.0,5488.0,5504.0,8700],["2025-04-18",5512.0,5584.0,5512.0,5584.0,139900],["2025-04-21",5592.0,5592.0,5520.0,5568.0,24000],["2025-04-22",5392.0,5568.0,5240.0,5440.0,45100],["2025-04-23",5440.0,5632.0,5440.0,5600.0,64200],["2025-04-24",5640.0,5640.0,5512.0,5592.0,24400],["2025-04-25",5520.0,5600.0,5472.0,5520.0,24800],["2025-04-28",5520.0,5592.0,5456.0,5512.0,16000],["2025-04-29",5440.0,5520.0,5368.0,5520.0,19700],["2025-05-05",5456.0,5600.0,5440.0,5576.0,50700],["2025-05-06",5576.0,5600.0,5520.0,5520.0,32100],["2025-05-07",5520.0,5552.0,5480.0,5512.0,36900],["2025-05-08",5520.0,5552.0,5488.0,5552.0,77000],["2025-05-09",5552.0,5560.0,5512.0,5528.0,39900],["2025-05-12",5528.0,5528.0,5496.0,5528.0,42200],["2025-05-13",5528.0,5568.0,5520.0,5520.0,93400],["2025-05-14",5536.0,5576.0,5520.0,5560.0,120900],["2025-05-15",5560.0,5600.0,5552.0,5560.0,101400],["2025-05-16",5560.0,5584.0,5544.0,5560.0,27500],["2025-05-19",5560.0,5568.0,5488.0,5536.0,81600],["2025-05-20",5520.0,5552.0,5512.0,5544.0,240200],["2025-05-21",5528.0,5536.0,5504.0,5512.0,83100],["2025-05-22",5456.0,5528.0,5456.0,5520.0,71800],["2025-05-23",5520.0,5520.0,5392.0,5440.0,73000],["2025-05-26",5432.0,5736.0,5400.0,5704.0,241000],["2025-05-27",5704.0,5776.0,5600.0,5760.0,135400],["2025-05-28",5616.0,5800.0,5616.0,5776.0,109400],["2025-05-29",5656.0,5792.0,5656.0,5784.0,52000],["2025-05-30",5760.0,5824.0,5664.0,5784.0,19100],["2025-06-02",5800.0,5824.0,5696.0,5792.0,43100],["2025-06-03",5792.0,5824.0,5776.0,5800.0,83400],["2025-06-04",5800.0,5808.0,5744.0,5776.0,117400],["2025-06-05",5776.0,5816.0,5720.0,5776.0,52000],["2025-06-06",5768.0,5768.0,5680.0,5760.0,50800],["2025-06-09",5760.0,5768.0,5648.0,5648.0,38300],["2025-06-10",5784.0,5784.0,5648.0,5760.0,108100],["2025-06-11",5752.0,5752.0,5720.0,5728.0,27300],["2025-06-12",5760.0,5800.0,5744.0,5768.0,23900],["2025-06-13",5752.0,5752.0,5640.0,5744.0,105100],["2025-06-16",5736.0,5792.0,5720.0,5760.0,22600],["2025-06-17",5728.0,5784.0,5720.0,5760.0,35300],["2025-06-18",5776.0,5784.0,5736.0,5768.0,12100],["2025-06-19",5728.0,5768.0,5720.0,5760.0,10900],["2025-06-20",5728.0,5752.0,5688.0,5736.0,31500],["2025-06-23",5696.0,5752.0,5696.0,5752.0,20500],["2025-06-24",5688.0,5760.0,5688.0,5752.0,50800],["2025-06-25",5752.0,5752.0,5720.0,5752.0,16700],["2025-06-26",5752.0,5760.0,5688.0,5760.0,34600],["2025-06-27",5728.0,5760.0,5720.0,5752.0,9300],["2025-06-30",5744.0,5744.0,5712.0,5744.0,24500],["2025-07-01",5728.0,5760.0,5704.0,5760.0,38600],["2025-07-02",5760.0,6160.0,5760.0,6160.0,176100],["2025-07-03",6400.0,6400.0,6288.0,6352.0,148600],["2025-07-04",6400.0,6400.0,6000.0,6160.0,118400],["2025-07-07",6128.0,6160.0,6040.0,6152.0,91900],["2025-07-08",6152.0,6160.0,6080.0,6144.0,53200],["2025-07-09",6120.0,6360.0,6120.0,6240.0,81800],["2025-07-10",6168.0,6320.0,6128.0,6280.0,31100],["2025-07-11",6280.0,6280.0,6160.0,6248.0,11200],["2025-07-14",6160.0,6232.0,6120.0,6224.0,25600],["2025-07-15",6240.0,6240.0,6160.0,6200.0,78100],["2025-07-16",6232.0,6344.0,6176.0,6312.0,141400],["2025-07-17",6312.0,6352.0,6184.0,6280.0,96000],["2025-07-18",6352.0,6352.0,6240.0,6280.0,57600],["2025-07-21",6176.0,6248.0,6160.0,6240.0,59100],["2025-07-22",6240.0,6240.0,6080.0,6208.0,36500],["2025-07-23",6208.0,6208.0,6080.0,6200.0,61700],["2025-07-24",6200.0,6200.0,6080.0,6152.0,159100],["2025-07-25",6088.0,6144.0,6080.0,6128.0,131900],["2025-07-28",6128.0,6280.0,6080.0,6200.0,241700],["2025-07-29",6152.0,6200.0,6080.0,6080.0,135100],["2025-07-30",6080.0,6216.0,6080.0,6160.0,51800],["2025-07-31",6176.0,6176.0,6080.0,6104.0,77800],["2025-08-01",6128.0,6144.0,6072.0,6120.0,128500],["2025-08-04",6040.0,6192.0,6040.0,6160.0,63300],["2025-08-05",6160.0,6200.0,6096.0,6112.0,156300],["2025-08-06",6104.0,6104.0,6048.0,6096.0,75800],["2025-08-07",6096.0,6192.0,6088.0,6152.0,103700],["2025-08-08",6144.0,6152.0,6104.0,6104.0,57100],["2025-08-11",6120.0,6176.0,6104.0,6144.0,61400],["2025-08-12",6128.0,6184.0,6080.0,6160.0,145100],["2025-08-13",6192.0,6200.0,6136.0,6144.0,171900],["2025-08-14",6176.0,6560.0,6144.0,6304.0,185000],["2025-08-15",6384.0,6384.0,6136.0,6160.0,122200],["2025-08-18",6160.0,6376.0,6144.0,6208.0,164200],["2025-08-19",6240.0,6248.0,6152.0,6160.0,83900],["2025-08-20",6168.0,6168.0,6040.0,6048.0,107400],["2025-08-21",6048.0,6112.0,6000.0,6008.0,51600],["2025-08-22",6008.0,6008.0,5864.0,5864.0,96600],["2025-08-25",6000.0,6000.0,5864.0,5912.0,14300],["2025-08-26",5848.0,5920.0,5832.0,5920.0,33500],["2025-08-27",5936.0,6328.0,5936.0,6328.0,630400],["2025-08-28",6768.0,6768.0,6496.0,6768.0,566500],["2025-08-29",6840.0,6840.0,6496.0,6640.0,136400],["2025-09-03",6640.0,6656.0,6496.0,6640.0,192100],["2025-09-04",6648.0,6768.0,6520.0,6728.0,304000],["2025-09-05",6720.0,6720.0,6608.0,6664.0,231100],["2025-09-08",6640.0,6640.0,6512.0,6576.0,53800],["2025-09-09",6640.0,6640.0,6528.0,6600.0,43600],["2025-09-10",6608.0,6616.0,6560.0,6608.0,43500],["2025-09-11",6608.0,6608.0,6440.0,6504.0,78900],["2025-09-12",6592.0,6648.0,6560.0,6640.0,131300],["2025-09-15",6648.0,6760.0,6640.0,6736.0,91700],["2025-09-16",6736.0,6768.0,6640.0,6640.0,36000],["2025-09-17",6720.0,6720.0,6640.0,6712.0,222800],["2025-09-18",6752.0,6752.0,6648.0,6704.0,17100],["2025-09-19",6712.0,6720.0,6680.0,6704.0,21400],["2025-09-22",6704.0,6704.0,6560.0,6616.0,23400],["2025-09-23",6640.0,6640.0,6520.0,6560.0,49000],["2025-09-24",6616.0,6616.0,6528.0,6592.0,43700],["2025-09-25",6624.0,6624.0,6560.0,6608.0,13400],["2025-09-26",6624.0,6624.0,6600.0,6624.0,41800],["2025-09-29",6632.0,6640.0,6496.0,6560.0,60600],["2025-09-30",6560.0,6600.0,6512.0,6576.0,6900],["2025-10-01",6576.0,6584.0,6512.0,6576.0,8000],["2025-10-02",6592.0,6592.0,6544.0,6592.0,2800],["2025-10-03",6568.0,6576.0,6448.0,6576.0,7400],["2025-10-06",6480.0,6592.0,6480.0,6592.0,56500],["2025-10-07",6504.0,6592.0,6504.0,6592.0,24000],["2025-10-08",6592.0,6608.0,6544.0,6592.0,6000],["2025-10-09",6528.0,6592.0,6504.0,6584.0,29500],["2025-10-10",6576.0,6576.0,6520.0,6560.0,20500],["2025-10-13",6520.0,6560.0,6512.0,6560.0,36900],["2025-10-14",6560.0,6568.0,6496.0,6568.0,35000],["2025-10-15",6568.0,6568.0,6336.0,6544.0,31000],["2025-10-16",6544.0,6552.0,6504.0,6552.0,43700],["2025-10-17",6504.0,6528.0,6480.0,6520.0,22300],["2025-10-20",6344.0,6528.0,6240.0,6240.0,14300],["2025-10-21",5880.0,6320.0,5880.0,6136.0,13100],["2025-10-22",6080.0,6400.0,5864.0,6392.0,140200],["2025-10-23",6008.0,6360.0,6000.0,6360.0,13100],["2025-10-24",6360.0,6360.0,6080.0,6360.0,11000],["2025-10-27",6352.0,6352.0,6080.0,6352.0,4100],["2025-10-28",6352.0,6352.0,6304.0,6352.0,15900],["2025-10-29",6336.0,6336.0,6120.0,6328.0,31200],["2025-10-30",6240.0,6320.0,6240.0,6320.0,5300],["2025-10-31",6240.0,6312.0,6080.0,6296.0,8200],["2025-11-03",6296.0,6296.0,6104.0,6240.0,9300],["2025-11-04",6232.0,6232.0,6080.0,6208.0,9600],["2025-11-05",6008.0,6216.0,6008.0,6208.0,8200],["2025-11-06",6304.0,6304.0,6232.0,6232.0,6800],["2025-11-07",6088.0,6224.0,6040.0,6040.0,10800],["2025-11-10",6040.0,6120.0,6040.0,6104.0,12400],["2025-11-11",6056.0,6160.0,6040.0,6160.0,9600],["2025-11-12",6080.0,6232.0,6008.0,6232.0,13500],["2025-11-13",6232.0,6352.0,6232.0,6320.0,35000],["2025-11-14",6240.0,6312.0,6240.0,6272.0,1100],["2025-11-17",6248.0,6272.0,6240.0,6240.0,2400],["2025-11-18",6112.0,6232.0,6112.0,6232.0,8800],["2025-11-19",6112.0,6232.0,6080.0,6232.0,47200],["2025-11-20",6232.0,6240.0,6008.0,6240.0,15000],["2025-11-21",6096.0,6192.0,6080.0,6192.0,3000],["2025-11-24",6088.0,6192.0,6088.0,6192.0,5500],["2025-11-25",6112.0,6184.0,6112.0,6184.0,4900],["2025-11-26",6168.0,6192.0,6080.0,6192.0,51100],["2025-11-27",6368.0,6368.0,6128.0,6240.0,6500],["2025-11-28",6280.0,6280.0,6200.0,6240.0,2900],["2025-12-01",6312.0,6312.0,6200.0,6248.0,11200],["2025-12-02",6128.0,6240.0,6120.0,6240.0,1600],["2025-12-03",6240.0,6240.0,6160.0,6216.0,15000],["2025-12-04",6168.0,6224.0,6160.0,6224.0,10700],["2025-12-05",6240.0,6240.0,6160.0,6240.0,10000],["2025-12-08",6176.0,6240.0,6152.0,6192.0,7600],["2025-12-09",6216.0,6216.0,6128.0,6176.0,3500],["2025-12-10",6176.0,6200.0,6144.0,6192.0,5100],["2025-12-11",6184.0,6192.0,6160.0,6192.0,2900],["2025-12-12",6232.0,6232.0,6016.0,6192.0,15600],["2025-12-15",6040.0,6160.0,6040.0,6160.0,6300],["2025-12-16",6080.0,6160.0,6008.0,6160.0,18300],["2025-12-17",6048.0,6160.0,6048.0,6160.0,3100],["2025-12-18",6080.0,6120.0,6008.0,6064.0,11100],["2025-12-19",6080.0,6080.0,6080.0,6080.0,200],["2025-12-22",6080.0,6080.0,6000.0,6056.0,7000],["2025-12-23",6064.0,6160.0,5680.0,6080.0,8900],["2025-12-24",6072.0,6096.0,5808.0,6080.0,11100],["2025-12-25",6016.0,6064.0,5920.0,6064.0,1500],["2025-12-26",5920.0,6144.0,5920.0,6080.0,7600],["2025-12-29",6080.0,6080.0,5920.0,6080.0,23800],["2025-12-30",6000.0,6080.0,6000.0,6080.0,4400],["2025-12-31",5960.0,6064.0,5936.0,6064.0,5100],["2026-01-05",6000.0,6056.0,5840.0,6056.0,3600],["2026-01-06",5880.0,5992.0,5840.0,5864.0,41200],["2026-01-07",5872.0,6024.0,5872.0,5920.0,14400],["2026-01-08",5920.0,6016.0,5920.0,6000.0,86300],["2026-01-09",5992.0,6000.0,5888.0,6000.0,48800],["2026-01-12",5856.0,6016.0,5856.0,6016.0,49300],["2026-01-13",5944.0,6040.0,5928.0,6040.0,30900],["2026-01-14",6000.0,6048.0,6000.0,6040.0,42900],["2026-01-15",6040.0,6064.0,5960.0,6032.0,54500],["2026-01-16",6032.0,6032.0,5984.0,6024.0,93900],["2026-01-19",6024.0,6064.0,6000.0,6056.0,66000],["2026-01-20",6048.0,6072.0,6000.0,6000.0,39800],["2026-01-21",6008.0,6016.0,5976.0,5984.0,151600],["2026-01-22",6040.0,6056.0,6024.0,6040.0,48400],["2026-01-23",6040.0,6104.0,6040.0,6104.0,75500],["2026-01-26",6104.0,6104.0,6040.0,6040.0,52800],["2026-01-27",6080.0,6136.0,6080.0,6120.0,27400],["2026-01-28",6120.0,6184.0,6120.0,6176.0,23800],["2026-01-29",6176.0,6192.0,6160.0,6184.0,32100],["2026-01-30",6176.0,6192.0,6152.0,6192.0,16500],["2026-02-02",6192.0,6192.0,6160.0,6192.0,19800],["2026-02-03",6192.0,6216.0,6160.0,6216.0,34100],["2026-02-04",6216.0,6248.0,6192.0,6240.0,28900],["2026-02-05",6224.0,6240.0,6160.0,6184.0,49600],["2026-02-06",6216.0,6216.0,6160.0,6160.0,38200],["2026-02-09",6168.0,6208.0,6160.0,6176.0,23800],["2026-02-10",6176.0,6232.0,6176.0,6224.0,26300],["2026-02-11",6240.0,6320.0,6240.0,6320.0,29800],["2026-02-12",6360.0,6360.0,6256.0,6320.0,22700],["2026-02-13",6344.0,6440.0,6344.0,6400.0,13700],["2026-02-23",6480.0,6560.0,6400.0,6536.0,54900],["2026-02-24",6520.0,6608.0,6520.0,6576.0,35500],["2026-02-25",6576.0,6616.0,6528.0,6576.0,34700],["2026-02-26",6576.0,6608.0,6560.0,6600.0,25000],["2026-02-27",6640.0,6640.0,6560.0,6624.0,18500],["2026-03-02",6624.0,6624.0,6560.0,6624.0,44100],["2026-03-03",6560.0,6616.0,6560.0,6600.0,29600],["2026-03-04",6600.0,6640.0,6440.0,6600.0,92700],["2026-03-05",6632.0,6632.0,6536.0,6536.0,41300],["2026-03-06",6496.0,6528.0,6400.0,6504.0,51400],["2026-03-09",6320.0,6320.0,6064.0,6120.0,14800],["2026-03-10",5760.0,6352.0,5760.0,6320.0,32300],["2026-03-11",6320.0,6392.0,6320.0,6384.0,5700],["2026-03-12",6384.0,6384.0,6280.0,6384.0,19600],["2026-03-13",6320.0,6384.0,6280.0,6280.0,39200],["2026-03-16",6320.0,6368.0,6280.0,6344.0,15200],["2026-03-17",6320.0,6360.0,6280.0,6344.0,9100],["2026-03-18",6392.0,6392.0,6280.0,6344.0,13100],["2026-03-19",6344.0,6344.0,6344.0,6344.0,100],["2026-03-20",6344.0,6344.0,6240.0,6344.0,6000],["2026-03-23",6008.0,6344.0,6008.0,6344.0,7300],["2026-03-24",6160.0,6352.0,6160.0,6320.0,14600],["2026-03-25",6352.0,6352.0,6080.0,6320.0,10700],["2026-03-26",6152.0,6328.0,6152.0,6160.0,2800],["2026-03-27",6240.0,6384.0,6160.0,6384.0,9300],["2026-03-30",6360.0,6360.0,6320.0,6336.0,1300],["2026-03-31",6320.0,6352.0,6240.0,6352.0,7500],["2026-04-01",6360.0,6360.0,6240.0,6288.0,16100],["2026-04-02",6264.0,6320.0,6128.0,6320.0,4800],["2026-04-03",6168.0,6304.0,6168.0,6208.0,15400],["2026-04-06",6216.0,6224.0,6208.0,6224.0,7300],["2026-04-07",6208.0,6224.0,6160.0,6224.0,8700],["2026-04-08",6624.0,6624.0,6320.0,6320.0,11100],["2026-04-09",6384.0,6384.0,6360.0,6360.0,7600],["2026-04-10",6400.0,6400.0,6256.0,6384.0,6300],["2026-04-13",6384.0,6392.0,6088.0,6368.0,6700],["2026-04-14",6376.0,6376.0,6336.0,6360.0,3000],["2026-04-15",6400.0,6560.0,6368.0,6480.0,219600],["2026-04-16",6512.0,6520.0,6472.0,6488.0,33200],["2026-04-17",6512.0,6520.0,6408.0,6456.0,17200],["2026-04-20",6432.0,6440.0,6400.0,6440.0,37800],["2026-04-21",6320.0,6432.0,6296.0,6400.0,32000],["2026-04-22",6400.0,6400.0,6288.0,6384.0,15100],["2026-04-23",6416.0,6416.0,6304.0,6344.0,11300],["2026-04-24",6296.0,6392.0,6240.0,6392.0,27500],["2026-04-28",6248.0,6304.0,6080.0,6296.0,369800],["2026-04-29",6296.0,6440.0,6288.0,6432.0,69000],["2026-05-04",6400.0,6400.0,6392.0,6400.0,4700],["2026-05-05",6400.0,6400.0,6240.0,6280.0,202500],["2026-05-06",6320.0,6392.0,6240.0,6392.0,20800],["2026-05-07",6408.0,6424.0,6256.0,6384.0,8200],["2026-05-08",6376.0,6376.0,6272.0,6360.0,5000],["2026-05-11",6360.0,6360.0,6248.0,6360.0,7200],["2026-05-12",6368.0,6368.0,6272.0,6360.0,7000],["2026-05-13",6360.0,6384.0,6256.0,6304.0,38500],["2026-05-14",6296.0,6320.0,6248.0,6320.0,7000],["2026-05-15",6240.0,6320.0,6200.0,6320.0,34100],["2026-05-18",6320.0,6320.0,6256.0,6320.0,4700],["2026-05-19",6320.0,6320.0,6256.0,6320.0,7900],["2026-05-20",6328.0,6328.0,6160.0,6296.0,46300],["2026-05-21",6296.0,6304.0,6240.0,6280.0,125500],["2026-05-22",6272.0,6440.0,6232.0,6440.0,84500],["2026-05-25",6490.0,6590.0,6440.0,6590.0,205500],["2026-05-26",6600.0,6750.0,6590.0,6720.0,303000],["2026-05-27",6720.0,6720.0,6500.0,6600.0,35900],["2026-05-28",6600.0,6710.0,6500.0,6670.0,92400],["2026-05-29",6670.0,6690.0,6510.0,6690.0,85200],["2026-06-01",6600.0,6680.0,6570.0,6680.0,123600],["2026-06-02",6600.0,6750.0,6500.0,6740.0,37300],["2026-06-03",6610.0,6740.0,6520.0,6730.0,71400],["2026-06-04",6700.0,7100.0,6260.0,7010.0,267500],["2026-06-05",7100.0,7150.0,6950.0,7010.0,222100],["2026-06-08",7080.0,7080.0,6900.0,7010.0,11200],["2026-06-09",7010.0,7020.0,6900.0,6990.0,41200],["2026-06-10",6990.0,7000.0,6920.0,6980.0,22500],["2026-06-11",6980.0,6980.0,6850.0,6950.0,19900],["2026-06-12",7010.0,7010.0,6790.0,6990.0,12200],["2026-06-15",6980.0,7090.0,6810.0,7020.0,52400],["2026-06-16",7020.0,7020.0,6980.0,7020.0,18100],["2026-06-17",7030.0,7030.0,6900.0,7010.0,34300],["2026-06-18",7010.0,7020.0,6900.0,7020.0,26300],["2026-06-19",6910.0,7000.0,6900.0,7000.0,12700],["2026-06-22",6900.0,6980.0,6900.0,6980.0,3500],["2026-06-23",6910.0,6950.0,6870.0,6950.0,2800],["2026-06-24",6900.0,6950.0,6600.0,6950.0,8000],["2026-06-25",6900.0,6900.0,6810.0,6900.0,29700],["2026-06-26",6900.0,6940.0,6890.0,6910.0,10000],["2026-06-29",6920.0,6920.0,6900.0,6900.0,800],["2026-06-30",6800.0,6880.0,6730.0,6880.0,14900],["2026-07-01",6880.0,6880.0,6800.0,6800.0,12300],["2026-07-02",6800.0,6800.0,6720.0,6800.0,10800],["2026-07-03",6850.0,6850.0,6650.0,6790.0,17100],["2026-07-06",6700.0,6800.0,6610.0,6780.0,4500],["2026-07-07",6700.0,6720.0,6610.0,6720.0,32800],["2026-07-08",6720.0,6750.0,6600.0,6750.0,22400],["2026-07-09",6650.0,6700.0,6650.0,6700.0,6100],["2026-07-10",6650.0,6690.0,6650.0,6690.0,2900],["2026-07-13",6620.0,6620.0,6600.0,6620.0,9200],["2026-07-14",6650.0,6680.0,6490.0,6680.0,34100],["2026-07-15",6680.0,6680.0,6320.0,6640.0,25800],["2026-07-16",6600.0,6600.0,6180.0,6600.0,35800],["2026-07-17",6500.0,6690.0,6500.0,6690.0,16600],["2026-07-20",6500.0,6590.0,6400.0,6590.0,16000],["2026-07-21",6580.0,6580.0,6310.0,6390.0,21800],["2026-07-22",6380.0,6400.0,6200.0,6400.0,10300],["2026-07-23",6300.0,6380.0,6300.0,6380.0,3900],["2026-07-24",6200.0,6350.0,6200.0,6350.0,1000],["2026-07-27",6400.0,6400.0,6000.0,6000.0,11600],["2026-07-28",5650.0,6200.0,5650.0,5650.0,24800],["2026-07-29",5650.0,6040.0,5310.0,6040.0,2700],["2026-07-30",6000.0,6280.0,6000.0,6280.0,20300],["2026-07-31",6640.0,6640.0,6000.0,6300.0,3900],["2026-08-03",6200.0,6450.0,6200.0,6380.0,15400],["2026-08-04",6300.0,6300.0,6110.0,6110.0,11400],["2026-08-05",6300.0,6310.0,6140.0,6140.0,35200],["2026-08-06",6110.0,6350.0,6100.0,6350.0,6000],["2026-08-07",6350.0,6350.0,6300.0,6340.0,7000],["2026-08-10",6200.0,6280.0,6000.0,6100.0,27200],["2026-08-11",6100.0,6150.0,6080.0,6080.0,38100],["2026-08-12",6100.0,6280.0,6100.0,6280.0,40000],["2026-08-13",6270.0,6270.0,6150.0,6200.0,30300],["2026-08-14",6100.0,6200.0,6040.0,6180.0,30100],["2026-08-17",6180.0,6220.0,6080.0,6220.0,46800],["2026-08-18",6220.0,6260.0,6140.0,6260.0,60700],["2026-08-19",6260.0,6260.0,6180.0,6210.0,38300],["2026-08-20",6210.0,6300.0,6150.0,6210.0,35300],["2026-08-21",6210.0,6300.0,6200.0,6270.0,60500],["2026-08-24",6270.0,6300.0,6240.0,6300.0,46200],["2026-08-25",6300.0,6300.0,6210.0,6290.0,21900],["2026-08-26",6190.0,6290.0,6190.0,6250.0,33500],["2026-08-27",6250.0,6300.0,6190.0,6250.0,38100],["2026-08-28",6250.0,6350.0,6200.0,6350.0,78600],["2026-09-03",6310.0,6340.0,6210.0,6300.0,141300],["2026-09-04",6300.0,6340.0,6230.0,6330.0,48700],["2026-09-07",6320.0,6330.0,6270.0,6300.0,29800],["2026-09-08",6300.0,6300.0,6070.0,6100.0,83500],["2026-09-09",6300.0,6300.0,6100.0,6240.0,24400],["2026-09-10",6240.0,6240.0,6160.0,6230.0,12100],["2026-09-11",6270.0,6270.0,6100.0,6250.0,32200],["2026-09-14",6240.0,6350.0,6150.0,6350.0,30900],["2026-09-15",6340.0,6500.0,6300.0,6380.0,19200],["2026-09-16",6350.0,6350.0,6260.0,6350.0,16300],["2026-09-17",6350.0,6350.0,6230.0,6300.0,21900],["2026-09-18",6350.0,6350.0,6210.0,6300.0,28000],["2026-09-21",6300.0,6400.0,6220.0,6350.0,69000],["2026-09-22",6340.0,6380.0,6290.0,6330.0,50600],["2026-09-23",6300.0,6300.0,6260.0,6300.0,11100],["2026-09-24",6300.0,6300.0,6200.0,6240.0,11000],["2026-09-25",6240.0,6240.0,6180.0,6190.0,23800],["2026-09-28",6190.0,6190.0,6000.0,6150.0,26500],["2026-09-29",6150.0,6150.0,6050.0,6120.0,12200],["2026-09-30",6120.0,6120.0,6000.0,6100.0,19700],["2026-10-01",6070.0,6090.0,6000.0,6090.0,32500],["2026-10-02",6050.0,6150.0,6000.0,6150.0,12100],["2026-10-05",6100.0,6150.0,6100.0,6150.0,7100],["2026-10-06",6300.0,6300.0,6080.0,6160.0,15500],["2026-10-07",6180.0,6180.0,5970.0,6140.0,28100],["2026-10-08",6100.0,6100.0,6000.0,6000.0,38600],["2026-10-09",6000.0,6000.0,6000.0,6000.0,2400],["2026-10-12",6000.0,6000.0,5960.0,6000.0,31700]]}