{"sym":"LDG","index":false,"bars":[["2015-08-12",7517.44,7517.44,7517.44,7517.44,1197100],["2015-08-13",7025.23,7785.92,7025.23,7517.44,1032160],["2015-08-14",7517.44,7517.44,7025.23,7025.23,43220],["2015-08-17",6622.51,7025.23,6577.76,6577.76,233640],["2015-08-18",6219.79,6488.27,6130.3,6309.28,192470],["2015-08-19",5996.06,6175.04,5906.56,5906.56,199870],["2015-08-20",5727.58,5817.07,5503.84,5727.58,559440],["2015-08-21",5906.56,6040.8,5369.6,5727.58,186130],["2015-08-24",5548.59,5548.59,5369.6,5369.6,129560],["2015-08-25",5369.6,5369.6,5011.63,5190.62,256450],["2015-08-26",4966.88,5459.1,4966.88,5235.36,146730],["2015-08-27",5459.1,5593.34,5324.86,5369.6,84660],["2015-08-28",5369.6,5503.84,5235.36,5324.86,139320],["2015-08-31",5324.86,5459.1,5235.36,5324.86,161890],["2015-09-01",5235.36,5682.83,5235.36,5548.59,220520],["2015-09-03",5414.35,5817.07,5414.35,5548.59,1022380],["2015-09-04",5727.58,5906.56,5459.1,5906.56,2061900],["2015-09-07",6130.3,6264.54,6040.8,6175.04,416610],["2015-09-08",6085.55,6398.78,5996.06,6398.78,319070],["2015-09-09",6398.78,6398.78,6130.3,6175.04,441160],["2015-09-10",6085.55,6354.03,6040.8,6040.8,496090],["2015-09-11",6085.55,6443.52,5906.56,6398.78,2194520],["2015-09-14",6443.52,6443.52,6175.04,6264.54,397890],["2015-09-15",6085.55,6264.54,6085.55,6219.79,388850],["2015-09-16",6219.79,6264.54,6175.04,6219.79,309730],["2015-09-17",6264.54,6488.27,6264.54,6354.03,613460],["2015-09-18",6533.02,6712.0,6443.52,6712.0,942230],["2015-09-21",6712.0,6712.0,6577.76,6667.26,416000],["2015-09-22",6667.26,6935.74,6667.26,6935.74,904780],["2015-09-23",6801.5,7069.98,6801.5,7069.98,623070],["2015-09-24",6980.48,6980.48,6801.5,6846.24,1198320],["2015-09-25",6667.26,6801.5,6622.51,6756.75,561830],["2015-09-28",6667.26,6667.26,6443.52,6443.52,1059650],["2015-09-29",6398.78,6577.76,6264.54,6443.52,439480],["2015-09-30",6488.27,6622.51,6264.54,6264.54,2968690],["2015-10-01",6443.52,6667.26,6443.52,6488.27,5753160],["2015-10-02",6622.51,6622.51,6533.02,6577.76,375940],["2015-10-05",6577.76,6712.0,6488.27,6712.0,482710],["2015-10-06",6801.5,6890.99,6667.26,6801.5,5459820],["2015-10-07",6890.99,6890.99,6756.75,6801.5,946050],["2015-10-08",6846.24,6980.48,6846.24,6890.99,500050],["2015-10-09",6935.74,7025.23,6846.24,6846.24,546060],["2015-10-12",6890.99,6890.99,6667.26,6756.75,3873380],["2015-10-13",6712.0,6801.5,6577.76,6577.76,487570],["2015-10-14",6577.76,6712.0,6577.76,6667.26,275170],["2015-10-15",6667.26,6801.5,6622.51,6712.0,327270],["2015-10-16",6801.5,6801.5,6712.0,6756.75,633950],["2015-10-19",6756.75,6756.75,6667.26,6667.26,205130],["2015-10-20",6667.26,6667.26,6488.27,6622.51,451490],["2015-10-21",6622.51,6712.0,6577.76,6712.0,505920],["2015-10-22",6712.0,6801.5,6533.02,6801.5,336560],["2015-10-23",6801.5,6980.48,6712.0,6980.48,1831390],["2015-10-26",7114.72,7114.72,6890.99,6980.48,782880],["2015-10-27",6980.48,6980.48,6890.99,6980.48,382930],["2015-10-28",7025.23,7025.23,6846.24,6935.74,857450],["2015-10-29",6935.74,7383.2,6890.99,7383.2,440130],["2015-10-30",7248.96,7338.46,7114.72,7248.96,551100],["2015-11-02",7248.96,7517.44,7248.96,7427.95,2631200],["2015-11-03",7383.2,7606.94,7293.71,7606.94,1062440],["2015-11-04",7606.94,7696.43,7562.19,7696.43,614030],["2015-11-05",7651.68,7741.18,7517.44,7562.19,791260],["2015-11-06",7562.19,7562.19,7293.71,7293.71,1209300],["2015-11-09",7293.71,7427.95,7204.22,7338.46,1479620],["2015-11-10",7338.46,7338.46,6846.24,6846.24,1522750],["2015-11-11",6398.78,6622.51,6398.78,6398.78,1572850],["2015-11-12",5951.31,5951.31,5951.31,5951.31,522890],["2015-11-13",5951.31,6219.79,5951.31,6040.8,1974690],["2015-11-16",5951.31,6040.8,5638.08,5638.08,1218710],["2015-11-17",5638.08,5638.08,5369.6,5593.34,1266280],["2015-11-18",5593.34,5951.31,5548.59,5951.31,555960],["2015-11-19",5951.31,5951.31,5727.58,5727.58,549330],["2015-11-20",5638.08,5906.56,5638.08,5817.07,494330],["2015-11-23",5861.82,5951.31,5727.58,5772.32,444150],["2015-11-24",5727.58,5772.32,5593.34,5638.08,429220],["2015-11-25",5638.08,5727.58,5503.84,5682.83,543060],["2015-11-26",5772.32,5772.32,5593.34,5593.34,457560],["2015-11-27",5548.59,5638.08,5503.84,5503.84,262720],["2015-11-30",5503.84,5503.84,5145.87,5190.62,573440],["2015-12-01",5190.62,5280.11,5145.87,5190.62,254760],["2015-12-02",5235.36,5324.86,5235.36,5235.36,163680],["2015-12-03",5280.11,5503.84,5235.36,5503.84,654820],["2015-12-04",5459.1,5548.59,5324.86,5548.59,196860],["2015-12-07",5548.59,5548.59,5324.86,5459.1,207600],["2015-12-08",5324.86,5548.59,5324.86,5548.59,319500],["2015-12-09",5548.59,5548.59,5369.6,5369.6,493610],["2015-12-10",5280.11,5369.6,5190.62,5190.62,494240],["2015-12-11",5369.6,5369.6,5235.36,5235.36,88660],["2015-12-14",5324.86,5369.6,5235.36,5280.11,237430],["2015-12-15",5280.11,5369.6,5235.36,5324.86,221780],["2015-12-16",5324.86,5593.34,5280.11,5593.34,345490],["2015-12-17",5548.59,5548.59,5459.1,5503.84,217390],["2015-12-18",5459.1,5459.1,5369.6,5414.35,168680],["2015-12-21",5414.35,5459.1,5324.86,5324.86,220510],["2015-12-22",5324.86,5369.6,5235.36,5280.11,246230],["2015-12-23",5324.86,5369.6,5235.36,5235.36,315140],["2015-12-24",5280.11,5324.86,5235.36,5324.86,265170],["2015-12-25",5190.62,5324.86,5190.62,5280.11,65530],["2015-12-28",5324.86,5324.86,5056.38,5190.62,356170],["2015-12-29",5056.38,5145.87,5056.38,5145.87,217280],["2015-12-30",5101.12,5190.62,5101.12,5145.87,157000],["2015-12-31",5145.87,5235.36,5056.38,5235.36,227410],["2016-01-04",5235.36,5235.36,5145.87,5145.87,70520],["2016-01-05",5101.12,5145.87,5101.12,5101.12,219970],["2016-01-06",5101.12,5190.62,5056.38,5101.12,164510],["2016-01-07",5056.38,5056.38,4787.9,4787.9,412620],["2016-01-08",4564.16,4653.66,4474.67,4474.67,1410490],["2016-01-11",4340.43,4608.91,4340.43,4429.92,333200],["2016-01-12",4474.67,4653.66,4429.92,4653.66,326230],["2016-01-13",4743.15,4787.9,4564.16,4564.16,403970],["2016-01-14",4474.67,4608.91,4474.67,4608.91,202720],["2016-01-15",4608.91,4608.91,4519.42,4519.42,174530],["2016-01-18",4340.43,4385.18,4206.19,4206.19,559870],["2016-01-19",4206.19,4250.94,4071.95,4250.94,115610],["2016-01-20",4340.43,4385.18,4116.7,4340.43,668290],["2016-01-21",4385.18,4608.91,4295.68,4295.68,497930],["2016-01-22",4474.67,4474.67,4295.68,4429.92,676250],["2016-01-25",4474.67,4698.4,4474.67,4698.4,394310],["2016-01-26",4653.66,5011.63,4564.16,4877.39,982120],["2016-01-27",5056.38,5101.12,4966.88,5056.38,720220],["2016-01-28",5011.63,5101.12,4966.88,5011.63,282920],["2016-01-29",5056.38,5145.87,5011.63,5101.12,309410],["2016-02-01",5190.62,5190.62,4877.39,4877.39,561270],["2016-02-02",4832.64,4877.39,4787.9,4787.9,349970],["2016-02-03",4787.9,5011.63,4698.4,5011.63,206090],["2016-02-04",5011.63,5011.63,4877.39,4922.14,56470],["2016-02-05",4877.39,4922.14,4743.15,4922.14,262900],["2016-02-15",4832.64,4832.64,4698.4,4787.9,246040],["2016-02-16",4877.39,4922.14,4743.15,4877.39,380600],["2016-02-17",4877.39,4877.39,4743.15,4787.9,139500],["2016-02-18",4832.64,5101.12,4787.9,5056.38,884340],["2016-02-19",5101.12,5190.62,4922.14,4922.14,477360],["2016-02-22",4922.14,5101.12,4922.14,4966.88,393850],["2016-02-23",5011.63,5011.63,4877.39,4877.39,642670],["2016-02-24",4877.39,4966.88,4787.9,4877.39,323940],["2016-02-25",4966.88,5145.87,4922.14,4966.88,528460],["2016-02-26",5056.38,5056.38,4966.88,5011.63,105880],["2016-02-29",5011.63,5056.38,4877.39,4877.39,355190],["2016-03-01",4877.39,5011.63,4877.39,4877.39,356840],["2016-03-02",4877.39,5056.38,4877.39,5011.63,407880],["2016-03-03",5056.38,5101.12,4922.14,4922.14,403380],["2016-03-04",4922.14,4966.88,4877.39,4877.39,216500],["2016-03-07",4922.14,4922.14,4787.9,4787.9,360620],["2016-03-08",4922.14,4922.14,4787.9,4787.9,218320],["2016-03-09",4877.39,5011.63,4787.9,4877.39,397970],["2016-03-10",4877.39,4922.14,4832.64,4877.39,188590],["2016-03-11",4922.14,5011.63,4832.64,5011.63,603910],["2016-03-14",5011.63,5056.38,4922.14,5056.38,397160],["2016-03-15",5101.12,5101.12,4877.39,4877.39,302610],["2016-03-16",4922.14,4966.88,4877.39,4877.39,201870],["2016-03-17",4922.14,4966.88,4877.39,4877.39,196510],["2016-03-18",4877.39,4922.14,4832.64,4832.64,212250],["2016-03-21",4832.64,4922.14,4743.15,4743.15,377680],["2016-03-22",4743.15,4787.9,4653.66,4787.9,393890],["2016-03-23",4832.64,5011.63,4832.64,4966.88,628280],["2016-03-24",4922.14,4966.88,4787.9,4787.9,226850],["2016-03-25",4653.66,4698.4,4474.67,4474.67,572730],["2016-03-28",4295.68,4385.18,4161.44,4161.44,719720],["2016-03-29",4027.2,4071.95,3892.96,3892.96,1540120],["2016-03-30",3848.22,4161.44,3848.22,4161.44,485920],["2016-03-31",4116.7,4206.19,3892.96,3937.71,196990],["2016-04-01",3803.47,3892.96,3669.23,3713.98,363880],["2016-04-04",3758.72,3848.22,3713.98,3713.98,127650],["2016-04-05",3758.72,3937.71,3758.72,3937.71,300940],["2016-04-06",4071.95,4116.7,3848.22,3848.22,581530],["2016-04-07",3937.71,3937.71,3848.22,3892.96,135650],["2016-04-08",3937.71,3982.46,3848.22,3848.22,460600],["2016-04-11",3937.71,4027.2,3892.96,3937.71,230780],["2016-04-12",3982.46,3982.46,3803.47,3803.47,309970],["2016-04-13",3803.47,3803.47,3758.72,3803.47,89350],["2016-04-14",3803.47,3982.46,3803.47,3937.71,302500],["2016-04-15",3937.71,3937.71,3848.22,3848.22,116610],["2016-04-19",3848.22,3892.96,3803.47,3848.22,203010],["2016-04-20",3803.47,3848.22,3713.98,3713.98,203040],["2016-04-21",3534.99,3534.99,3490.24,3490.24,1961160],["2016-04-22",3400.75,3713.98,3400.75,3713.98,604750],["2016-04-25",3758.72,3937.71,3713.98,3937.71,528540],["2016-04-26",3937.71,4206.19,3937.71,4206.19,603680],["2016-04-27",4340.43,4385.18,4161.44,4206.19,473880],["2016-04-28",4206.19,4429.92,4116.7,4340.43,753780],["2016-04-29",4250.94,4340.43,4250.94,4250.94,196090],["2016-05-04",4250.94,4519.42,4161.44,4519.42,483830],["2016-05-05",4608.91,4653.66,4474.67,4564.16,737190],["2016-05-06",4564.16,4564.16,4340.43,4474.67,439510],["2016-05-09",4474.67,4474.67,4385.18,4385.18,306260],["2016-05-10",4295.68,4385.18,4161.44,4385.18,286230],["2016-05-11",4385.18,4474.67,4295.68,4474.67,229770],["2016-05-12",4564.16,4653.66,4385.18,4519.42,519330],["2016-05-13",4474.67,4564.16,4385.18,4474.67,113360],["2016-05-16",4295.68,4474.67,4295.68,4340.43,123480],["2016-05-17",4340.43,4429.92,4295.68,4429.92,302560],["2016-05-18",4429.92,4429.92,4340.43,4429.92,214810],["2016-05-19",4474.67,4698.4,4340.43,4698.4,1531310],["2016-05-20",4787.9,4832.64,4743.15,4743.15,408870],["2016-05-23",4787.9,4832.64,4698.4,4787.9,324990],["2016-05-24",4743.15,5101.12,4653.66,5101.12,1549160],["2016-05-25",5280.11,5414.35,5145.87,5280.11,956890],["2016-05-26",5280.11,5280.11,5101.12,5145.87,881110],["2016-05-27",5145.87,5503.84,5101.12,5414.35,997560],["2016-05-30",5548.59,5593.34,5414.35,5503.84,1520270],["2016-05-31",5414.35,5459.1,5280.11,5280.11,1271740],["2016-06-01",5324.86,5459.1,5235.36,5369.6,1446330],["2016-06-02",5324.86,5414.35,5324.86,5324.86,624780],["2016-06-03",5369.6,5682.83,5235.36,5593.34,2184510],["2016-06-06",5593.34,5593.34,5235.36,5503.84,1376690],["2016-06-07",5593.34,5593.34,5324.86,5324.86,805840],["2016-06-08",5324.86,5369.6,5235.36,5280.11,480680],["2016-06-09",5235.36,5414.35,5190.62,5369.6,891530],["2016-06-10",5324.86,5324.86,5235.36,5324.86,876220],["2016-06-13",5280.11,5503.84,5235.36,5503.84,1374270],["2016-06-14",5369.6,5548.59,5369.6,5414.35,1184590],["2016-06-15",5369.6,5459.1,5145.87,5145.87,1275290],["2016-06-16",5145.87,5280.11,4832.64,5145.87,3017570],["2016-06-17",5011.63,5145.87,4832.64,4832.64,580900],["2016-06-20",4787.9,4922.14,4653.66,4653.66,850800],["2016-06-21",4653.66,4653.66,4519.42,4608.91,676840],["2016-06-22",4608.91,4877.39,4608.91,4832.64,843700],["2016-06-23",4832.64,4922.14,4787.9,4922.14,262520],["2016-06-24",4877.39,4877.39,4608.91,4608.91,1161110],["2016-06-27",4564.16,4608.91,4295.68,4519.42,483700],["2016-06-28",4519.42,4743.15,4429.92,4608.91,689250],["2016-06-29",4698.4,4787.9,4608.91,4787.9,840310],["2016-06-30",4877.39,4877.39,4653.66,4743.15,644270],["2016-07-01",4698.4,4698.4,4608.91,4698.4,643220],["2016-07-04",4608.91,4653.66,4519.42,4519.42,1220790],["2016-07-05",4653.66,4698.4,4519.42,4564.16,1406300],["2016-07-06",4564.16,4698.4,4474.67,4698.4,2406740],["2016-07-07",4653.66,4698.4,4564.16,4653.66,1754400],["2016-07-08",4653.66,4698.4,4474.67,4474.67,1411280],["2016-07-11",4564.16,4608.91,4206.19,4206.19,1392920],["2016-07-12",4250.94,4295.68,4116.7,4161.44,855430],["2016-07-13",4161.44,4295.68,4161.44,4206.19,799250],["2016-07-14",4250.94,4250.94,4071.95,4071.95,497870],["2016-07-15",4071.95,4071.95,3982.46,3982.46,471460],["2016-07-18",4027.2,4250.94,4027.2,4250.94,407170],["2016-07-19",4385.18,4519.42,4340.43,4429.92,1830700],["2016-07-20",4429.92,4519.42,4250.94,4250.94,516740],["2016-07-21",4340.43,4429.92,4206.19,4206.19,396820],["2016-07-22",4206.19,4206.19,4027.2,4161.44,364380],["2016-07-25",4161.44,4206.19,4071.95,4071.95,175460],["2016-07-26",4116.7,4340.43,4116.7,4250.94,519570],["2016-07-27",4295.68,4340.43,4250.94,4295.68,217480],["2016-07-28",4295.68,4385.18,4206.19,4250.94,327210],["2016-07-29",4340.43,4340.43,4161.44,4161.44,384250],["2016-08-01",4206.19,4295.68,4161.44,4250.94,659890],["2016-08-02",4250.94,4250.94,4116.7,4116.7,489780],["2016-08-03",4116.7,4206.19,4071.95,4206.19,473950],["2016-08-04",4250.94,4250.94,4071.95,4071.95,484360],["2016-08-05",4071.95,4071.95,3848.22,3892.96,658650],["2016-08-08",3892.96,3937.71,3624.48,3624.48,1280230],["2016-08-09",3579.74,3713.98,3400.75,3624.48,1228630],["2016-08-10",3669.23,3803.47,3579.74,3803.47,561490],["2016-08-11",3803.47,3803.47,3669.23,3713.98,655300],["2016-08-12",3758.72,3803.47,3669.23,3713.98,675430],["2016-08-15",3758.72,3937.71,3713.98,3937.71,883960],["2016-08-16",3937.71,3982.46,3848.22,3937.71,309580],["2016-08-17",3848.22,4116.7,3848.22,4071.95,664640],["2016-08-18",4116.7,4161.44,4027.2,4071.95,796580],["2016-08-19",4116.7,4116.7,3982.46,4027.2,267790],["2016-08-22",3892.96,4027.2,3848.22,3892.96,307240],["2016-08-23",3848.22,3848.22,3758.72,3848.22,325530],["2016-08-24",3803.47,3982.46,3803.47,3937.71,291870],["2016-08-25",3937.71,4206.19,3937.71,4206.19,1336930],["2016-08-26",4340.43,4385.18,4116.7,4250.94,652650],["2016-08-29",4385.18,4474.67,4206.19,4206.19,525780],["2016-08-30",4206.19,4295.68,4161.44,4206.19,360070],["2016-08-31",4206.19,4250.94,4161.44,4250.94,203630],["2016-09-01",4206.19,4295.68,4161.44,4161.44,352650],["2016-09-05",4206.19,4385.18,4161.44,4340.43,363070],["2016-09-06",4340.43,4340.43,4250.94,4340.43,290720],["2016-09-07",4295.68,4295.68,4206.19,4206.19,437060],["2016-09-08",4250.94,4250.94,4161.44,4250.94,835410],["2016-09-09",4276.89,4382.49,4224.09,4382.49,402630],["2016-09-12",4382.49,4382.49,4171.29,4171.29,266380],["2016-09-13",4187.13,4224.09,4065.68,4224.09,110330],["2016-09-14",4171.29,4171.29,4012.88,4012.88,150690],["2016-09-15",4012.88,4055.12,3960.08,4007.6,254820],["2016-09-16",4012.88,4012.88,3854.48,3859.76,423900],["2016-09-19",3854.48,3949.52,3701.36,3748.88,346410],["2016-09-20",3748.88,3801.68,3727.76,3785.84,306230],["2016-09-21",3785.84,4023.44,3785.84,4023.44,515040],["2016-09-22",4028.72,4113.21,3902.0,3912.56,248780],["2016-09-23",3986.48,3986.48,3886.16,3923.12,98370],["2016-09-26",3917.84,3917.84,3727.76,3854.48,376140],["2016-09-27",3754.16,3854.48,3696.08,3696.08,326620],["2016-09-28",3748.88,3748.88,3590.47,3616.88,367470],["2016-09-29",3643.28,3643.28,3516.55,3590.47,414930],["2016-09-30",3590.47,3601.03,3511.27,3590.47,204720],["2016-10-03",3590.47,3590.47,3490.15,3500.71,170870],["2016-10-04",3490.15,3722.48,3474.31,3616.88,590810],["2016-10-05",3638.0,3638.0,3537.67,3579.91,28460],["2016-10-06",3527.11,3579.91,3505.99,3537.67,610880],["2016-10-07",3590.47,3638.0,3564.07,3638.0,563650],["2016-10-10",3643.28,3643.28,3516.55,3521.83,105820],["2016-10-11",3521.83,3590.47,3447.91,3511.27,322610],["2016-10-12",3495.43,3564.07,3479.59,3564.07,461560],["2016-10-13",3564.07,3627.44,3532.39,3606.32,264430],["2016-10-14",3606.32,3754.16,3590.47,3664.4,590880],["2016-10-17",3696.08,3696.08,3590.47,3590.47,273000],["2016-10-18",3590.47,3590.47,3516.55,3542.95,340750],["2016-10-19",3537.67,3542.95,3500.71,3505.99,239220],["2016-10-20",3484.87,3532.39,3410.95,3432.07,144370],["2016-10-21",3421.51,3484.87,3368.71,3368.71,278720],["2016-10-24",3352.87,3352.87,3136.39,3162.79,360170],["2016-10-25",3078.3,3078.3,2951.58,3051.9,1134700],["2016-10-26",2993.82,3073.02,2951.58,2962.14,419770],["2016-10-27",2904.06,3051.9,2904.06,2972.7,268440],["2016-10-28",2972.7,3041.34,2956.86,3004.38,110290],["2016-10-31",2798.46,2962.14,2798.46,2798.46,1770270],["2016-11-01",2608.37,2745.66,2608.37,2650.62,1382910],["2016-11-02",2640.05,2735.1,2640.05,2640.05,278000],["2016-11-03",2624.21,2692.86,2618.93,2634.77,538270],["2016-11-04",2634.77,2640.05,2618.93,2624.21,336130],["2016-11-07",2624.21,2655.9,2613.65,2640.05,337230],["2016-11-08",2640.05,2650.62,2608.37,2640.05,212290],["2016-11-09",2629.49,2634.77,2455.25,2455.25,1196780],["2016-11-10",2455.25,2624.21,2455.25,2624.21,823490],["2016-11-11",2692.86,2803.74,2634.77,2803.74,8277380],["2016-11-14",2888.22,2888.22,2798.46,2877.66,503070],["2016-11-15",2851.26,2851.26,2719.26,2824.86,395440],["2016-11-16",2851.26,2851.26,2798.46,2824.86,322580],["2016-11-17",2772.06,2851.26,2772.06,2824.86,77270],["2016-11-18",2772.06,2830.14,2772.06,2809.02,360510],["2016-11-21",2809.02,2809.02,2692.86,2692.86,320620],["2016-11-22",2772.06,2772.06,2587.25,2692.86,398530],["2016-11-23",2645.34,2692.86,2545.01,2677.02,489218],["2016-11-24",2677.02,2677.02,2592.53,2661.18,76070],["2016-11-25",2661.18,2661.18,2587.25,2603.09,89450],["2016-11-28",2618.93,2618.93,2560.85,2587.25,74020],["2016-11-29",2587.25,2587.25,2518.61,2587.25,215830],["2016-11-30",2592.53,2592.53,2534.45,2587.25,112760],["2016-12-01",2587.25,2587.25,2481.65,2566.13,245120],["2016-12-02",2566.13,2745.66,2534.45,2745.66,364700],["2016-12-05",2835.42,2935.74,2772.06,2935.74,6537740],["2016-12-06",3083.58,3136.39,3041.34,3041.34,1687040],["2016-12-07",2977.98,3094.14,2977.98,3009.66,482660],["2016-12-08",3009.66,3168.07,3009.66,3115.26,816260],["2016-12-09",3220.87,3331.75,3168.07,3331.75,1086610],["2016-12-12",3432.07,3548.23,3379.27,3421.51,832900],["2016-12-13",3379.27,3432.07,3183.91,3183.91,738200],["2016-12-14",3073.02,3326.47,3025.5,3273.67,782480],["2016-12-15",3263.11,3484.87,3194.47,3389.83,963600],["2016-12-16",3432.07,3447.91,3379.27,3416.23,604210],["2016-12-19",3326.47,3405.67,3178.63,3247.27,668430],["2016-12-20",3168.07,3189.19,3062.46,3062.46,410870],["2016-12-21",3051.9,3104.7,2851.26,2861.82,849000],["2016-12-22",2861.82,2904.06,2692.86,2798.46,231270],["2016-12-23",2798.46,2851.26,2692.86,2814.3,557100],["2016-12-26",2851.26,2856.54,2798.46,2819.58,534940],["2016-12-27",2819.58,2967.42,2819.58,2914.62,378760],["2016-12-28",2930.46,2951.58,2877.66,2935.74,457750],["2016-12-29",2951.58,2983.26,2935.74,2956.86,558650],["2016-12-30",3004.38,3009.66,2904.06,3009.66,524140],["2017-01-03",3009.66,3030.78,2956.86,2983.26,452350],["2017-01-04",2983.26,2983.26,2882.94,2893.5,920210],["2017-01-05",2904.06,2956.86,2824.86,2946.3,183540],["2017-01-06",2904.06,2983.26,2861.82,2935.74,388630],["2017-01-09",2877.66,2956.86,2809.02,2946.3,662710],["2017-01-10",2972.7,2972.7,2851.26,2951.58,754300],["2017-01-11",2951.58,2988.54,2867.1,2956.86,339970],["2017-01-12",2956.86,2967.42,2867.1,2967.42,650000],["2017-01-13",2951.58,2972.7,2872.38,2972.7,929020],["2017-01-16",2977.98,2983.26,2904.06,2983.26,714020],["2017-01-17",2914.62,3189.19,2909.34,3189.19,666640],["2017-01-18",3189.19,3189.19,3062.46,3189.19,830180],["2017-01-19",3183.91,3189.19,3083.58,3178.63,475710],["2017-01-20",3173.35,3395.11,3168.07,3352.87,790730],["2017-01-23",3484.87,3484.87,3379.27,3379.27,561560],["2017-01-24",3400.39,3432.07,3363.43,3432.07,383890],["2017-01-25",3432.07,3537.67,3379.27,3537.67,722990],["2017-02-02",3537.67,3643.28,3537.67,3601.03,413500],["2017-02-03",3653.84,3653.84,3537.67,3616.88,605800],["2017-02-06",3616.88,3616.88,3368.71,3442.63,814940],["2017-02-07",3505.99,3537.67,3432.07,3537.67,516130],["2017-02-08",3500.71,3748.88,3500.71,3748.88,1116580],["2017-02-09",3775.28,3907.28,3754.16,3812.24,1216760],["2017-02-10",3854.48,3902.0,3822.8,3896.72,529490],["2017-02-13",3928.4,3933.68,3849.2,3896.72,649650],["2017-02-14",3907.28,4160.73,3907.28,4129.05,1607310],["2017-02-15",4224.09,4382.49,4218.81,4371.93,1352740],["2017-02-16",4419.45,4456.41,4329.69,4414.17,1068200],["2017-02-17",4234.65,4461.69,4234.65,4435.29,1385470],["2017-02-20",4466.97,4662.34,4382.49,4646.5,812540],["2017-02-21",4699.3,4847.14,4672.9,4804.9,799410],["2017-02-22",4857.7,4857.7,4593.7,4752.1,1136690],["2017-02-23",4752.1,4857.7,4646.5,4857.7,1627940],["2017-02-24",4905.22,4910.5,4757.38,4857.7,884450],["2017-02-27",4752.1,4857.7,4752.1,4752.1,603590],["2017-02-28",4804.9,4804.9,4435.29,4488.09,841240],["2017-03-01",4435.29,4646.5,4382.49,4635.94,1004750],["2017-03-02",4694.02,4752.1,4635.94,4699.3,498690],["2017-03-03",4704.58,4752.1,4620.1,4752.1,475660],["2017-03-06",4752.1,4910.5,4752.1,4857.7,1062160],["2017-03-07",4857.7,4899.94,4794.34,4857.7,542260],["2017-03-08",4804.9,4852.42,4752.1,4752.1,318220],["2017-03-09",4646.5,4752.1,4540.89,4593.7,679220],["2017-03-10",4604.26,4699.3,4461.69,4461.69,370440],["2017-03-13",4604.26,4604.26,4414.17,4451.13,421720],["2017-03-14",4435.29,4488.09,4329.69,4408.89,526410],["2017-03-15",4398.33,4430.01,4382.49,4430.01,241150],["2017-03-16",4435.29,4736.26,4435.29,4736.26,794210],["2017-03-17",4884.1,5063.63,4857.7,4857.7,832400],["2017-03-20",4857.7,4989.7,4857.7,4963.3,333970],["2017-03-21",4963.3,5042.5,4884.1,4910.5,302710],["2017-03-22",4857.7,4952.74,4646.5,4646.5,724370],["2017-03-23",4593.7,4820.74,4488.09,4820.74,645400],["2017-03-24",4973.86,5016.1,4752.1,4947.46,431570],["2017-03-27",4979.14,4979.14,4910.5,4958.02,639690],["2017-03-28",4958.02,5047.78,4926.34,4963.3,540400],["2017-03-29",4979.14,4989.7,4847.14,4847.14,228690],["2017-03-30",4857.7,4952.74,4752.1,4752.1,783720],["2017-03-31",4815.46,4884.1,4699.3,4836.58,522510],["2017-04-03",4752.1,5174.51,4752.1,5116.43,1087270],["2017-04-04",5148.11,5280.11,4963.3,4963.3,1061800],["2017-04-05",5121.71,5269.55,5121.71,5227.31,1260250],["2017-04-07",5491.31,5570.52,5438.51,5570.52,1386600],["2017-04-10",5940.12,5940.12,5940.12,5940.12,748650],["2017-04-11",6230.53,6336.13,6072.13,6098.53,2217970],["2017-04-12",6072.13,6520.94,6072.13,6388.93,1636950],["2017-04-13",6600.14,6600.14,6230.53,6230.53,667640],["2017-04-14",6072.13,6652.94,5966.52,6547.34,2990190],["2017-04-17",6758.54,6837.74,6441.73,6494.54,1495320],["2017-04-18",6494.54,6573.74,6045.73,6283.33,1460370],["2017-04-19",6336.13,6705.74,6177.73,6705.74,1868120],["2017-04-20",6969.74,7154.55,6864.14,7048.95,1870300],["2017-04-21",6916.94,7207.35,6890.54,7022.55,1246940],["2017-04-24",7075.35,7497.76,6943.34,7365.75,1551640],["2017-04-25",7392.15,7867.36,7392.15,7867.36,2455180],["2017-04-26",8025.77,8289.77,7708.96,7867.36,2533870],["2017-04-27",7867.36,8210.57,7708.96,7708.96,2254480],["2017-04-28",7682.56,7893.76,7392.15,7893.76,3426360],["2017-05-03",8131.37,8236.97,7814.56,8236.97,2507060],["2017-05-04",8368.97,8685.78,8078.57,8659.38,2686880],["2017-05-05",8606.58,9055.39,8606.58,8870.58,2264500],["2017-05-08",9028.99,9266.59,8870.58,9266.59,1603020],["2017-05-09",9266.59,9715.4,9266.59,9715.4,2130040],["2017-05-10",9900.21,10005.81,9609.8,9768.2,2790500],["2017-05-11",9662.6,9873.81,9425.0,9504.2,1768870],["2017-05-12",9609.8,9900.21,9398.6,9715.4,2106140],["2017-05-15",9900.21,10243.41,9873.81,10243.41,2010110],["2017-05-16",10401.82,10454.62,9768.2,10032.21,2233930],["2017-05-17",9821.0,10032.21,9451.4,9451.4,2722300],["2017-05-18",9398.6,9768.2,8976.19,9689.0,2933210],["2017-05-19",9768.2,9768.2,9028.99,9028.99,1630060],["2017-05-22",8474.58,9187.39,8421.78,8421.78,4000210],["2017-05-23",8184.17,9002.59,7893.76,9002.59,6275260],["2017-05-24",9504.2,9530.6,9292.99,9504.2,1399150],["2017-05-25",9425.0,9583.4,9240.19,9345.79,1982750],["2017-05-26",9187.39,9583.4,9187.39,9292.99,2901770],["2017-05-29",9451.4,9451.4,8659.38,8659.38,2076550],["2017-05-30",8078.57,8421.78,8078.57,8078.57,3796130],["2017-05-31",7920.16,8078.57,7524.16,7524.16,3200760],["2017-06-01",7656.16,7920.16,7339.35,7920.16,4984920],["2017-06-02",8131.37,8131.37,7629.76,8052.17,4722960],["2017-06-05",7867.36,8025.77,7497.76,7497.76,1554410],["2017-06-06",7128.15,7497.76,6996.15,7444.95,3541900],["2017-06-07",7550.56,7761.76,7339.35,7497.76,1064760],["2017-06-08",7497.76,7550.56,7180.95,7365.75,1312230],["2017-06-09",7180.95,7286.55,6996.15,7180.95,2489970],["2017-06-12",7207.35,7207.35,6679.34,6679.34,1716180],["2017-06-13",6679.34,7022.55,6600.14,7022.55,1672620],["2017-06-14",7128.15,7339.35,7048.95,7286.55,1762950],["2017-06-15",7286.55,7312.95,7101.75,7128.15,1119910],["2017-06-16",7022.55,7339.35,7022.55,7286.55,1737450],["2017-06-19",7497.76,7708.96,7392.15,7656.16,2046230],["2017-06-20",7788.16,7814.56,7550.56,7550.56,1680780],["2017-06-21",7550.56,7576.96,7260.15,7392.15,1907330],["2017-06-22",7392.15,7550.56,7128.15,7392.15,2206660],["2017-06-23",7550.56,7576.96,7286.55,7550.56,2863030],["2017-06-26",7983.53,8078.57,7856.8,8078.57,2093500],["2017-06-27",8173.61,8268.65,7888.48,7920.16,1138300],["2017-06-28",7825.12,7983.53,7825.12,7920.16,841900],["2017-06-29",7856.8,7983.53,7856.8,7920.16,738680],["2017-06-30",7983.53,8458.74,7951.85,8458.74,2045610],["2017-07-03",8617.14,8775.54,8585.46,8712.18,1489070],["2017-07-04",8648.82,8712.18,8553.78,8617.14,1354360],["2017-07-05",8617.14,9124.03,8553.78,9092.35,1676410],["2017-07-06",9345.79,9345.79,9028.99,9124.03,1306200],["2017-07-07",9187.39,9314.11,9124.03,9219.07,1623130],["2017-07-10",9282.43,9599.24,9219.07,9219.07,2292990],["2017-07-11",9250.75,9409.16,9187.39,9282.43,1372090],["2017-07-12",9377.48,9504.2,9345.79,9440.84,1533660],["2017-07-13",9472.52,9504.2,9345.79,9440.84,800110],["2017-07-14",9567.56,9725.96,9440.84,9440.84,1410330],["2017-07-17",9504.2,9567.56,8807.22,8807.22,2152090],["2017-07-18",8300.33,8680.5,8205.29,8427.06,1995400],["2017-07-19",8490.42,8807.22,8363.69,8617.14,859200],["2017-07-20",8617.14,8870.58,8363.69,8870.58,898970],["2017-07-21",8870.58,8965.63,8617.14,8680.5,1146400],["2017-07-24",8553.78,8807.22,8236.97,8490.42,1366730],["2017-07-25",8553.78,8743.86,8490.42,8680.5,1078530],["2017-07-26",8743.86,9124.03,8680.5,9060.67,1121050],["2017-07-27",9092.35,9409.16,8743.86,9060.67,2378390],["2017-07-28",9187.39,9282.43,9060.67,9219.07,982320],["2017-07-31",9219.07,9250.75,8933.95,8965.63,1045010],["2017-08-01",8870.58,9250.75,8680.5,8933.95,1963080],["2017-08-02",8870.58,9092.35,8743.86,8743.86,835220],["2017-08-03",8743.86,8902.27,8743.86,8775.54,1104690],["2017-08-04",8775.54,9028.99,8775.54,8870.58,1064640],["2017-08-07",9060.67,9472.52,8870.58,9472.52,3936890],["2017-08-08",9757.64,9821.0,9314.11,9345.79,1856690],["2017-08-09",9345.79,9599.24,8997.31,9060.67,1831440],["2017-08-10",9060.67,9250.75,8997.31,9028.99,1414910],["2017-08-11",8997.31,9124.03,8997.31,9028.99,1375080],["2017-08-14",9028.99,9314.11,9028.99,9282.43,805800],["2017-08-15",9345.79,9567.56,9219.07,9314.11,2247060],["2017-08-16",9345.79,9345.79,9124.03,9187.39,1469350],["2017-08-17",9092.35,9630.92,9092.35,9504.2,3788540],["2017-08-18",9377.48,9694.28,9314.11,9630.92,1998480],["2017-08-21",9821.0,9979.41,9662.6,9662.6,3151720],["2017-08-22",9630.92,9757.64,9377.48,9409.16,3384140],["2017-08-23",9314.11,9504.2,9314.11,9472.52,1717570],["2017-08-24",9472.52,9630.92,9409.16,9504.2,1873440],["2017-08-25",9504.2,9947.73,9504.2,9821.0,2744080],["2017-08-28",9947.73,10106.13,9852.68,9884.37,2520155],["2017-08-29",9757.64,9979.41,9757.64,9821.0,1547885],["2017-08-30",9852.68,10169.49,9821.0,10011.09,2741245],["2017-08-31",10137.81,10264.53,10074.45,10074.45,2602075],["2017-09-01",10137.81,10264.53,10106.13,10264.53,1351515],["2017-09-05",10327.89,10517.98,10327.89,10359.58,2570715],["2017-09-06",10359.58,10359.58,10201.17,10232.85,1548225],["2017-09-07",10201.17,10581.34,10201.17,10486.3,2659405],["2017-09-08",10486.3,10581.34,10296.21,10296.21,1550425],["2017-09-11",10201.17,10264.53,9757.64,9757.64,3259425],["2017-09-12",9757.64,10106.13,9757.64,10106.13,1707375],["2017-09-13",10137.81,10264.53,10074.45,10201.17,1082290],["2017-09-14",10232.85,10264.53,10074.45,10264.53,1123600],["2017-09-15",10201.17,10391.26,10137.81,10359.58,1579170],["2017-09-18",10517.98,11056.55,10359.58,11024.87,3159480],["2017-09-19",11119.91,11341.68,10898.15,10898.15,2568770],["2017-09-20",10961.51,11183.27,10898.15,10993.19,2258220],["2017-09-21",11151.59,11151.59,10929.83,11151.59,1426780],["2017-09-22",11214.95,11436.72,11088.23,11405.04,1821910],["2017-09-25",11405.04,11405.04,11151.59,11183.27,1213140],["2017-09-26",11246.63,11246.63,10929.83,11024.87,1315370],["2017-09-27",11088.23,11183.27,10993.19,11119.91,1353390],["2017-09-28",11056.55,11119.91,10359.58,10359.58,3045140],["2017-09-29",10106.13,10296.21,9694.28,10201.17,4063650],["2017-10-02",10201.17,10391.26,9504.2,9504.2,2247460],["2017-10-03",8933.95,9282.43,8838.9,8997.31,5822600],["2017-10-04",8997.31,9504.2,8997.31,9504.2,1548740],["2017-10-05",9504.2,9567.56,9314.11,9472.52,1144200],["2017-10-06",9282.43,9821.0,9282.43,9662.6,1779060],["2017-10-09",9504.2,9757.64,9440.84,9472.52,1066590],["2017-10-10",9377.48,9947.73,9377.48,9821.0,1862400],["2017-10-11",9821.0,10232.85,9821.0,9947.73,1556840],["2017-10-12",10011.09,10232.85,9947.73,9947.73,1300840],["2017-10-13",9979.41,10137.81,9947.73,10011.09,1351520],["2017-10-16",10042.77,10391.26,10042.77,10137.81,2192760],["2017-10-17",10137.81,10359.58,10137.81,10201.17,1503340],["2017-10-18",10201.17,10517.98,10201.17,10264.53,2430950],["2017-10-19",10264.53,10391.26,10042.77,10042.77,1933680],["2017-10-20",9947.73,10169.49,9947.73,10042.77,1328960],["2017-10-23",10042.77,10201.17,10011.09,10137.81,1709490],["2017-10-24",10074.45,10517.98,10074.45,10517.98,1750710],["2017-10-25",10644.7,10708.06,10422.94,10549.66,716100],["2017-10-26",10644.7,10644.7,10137.81,10296.21,1508690],["2017-10-27",10264.53,10422.94,10264.53,10422.94,679300],["2017-10-30",10391.26,10454.62,9884.37,10137.81,863320],["2017-10-31",10011.09,10137.81,9821.0,9947.73,653290],["2017-11-01",9852.68,10137.81,9852.68,10011.09,756670],["2017-11-02",10074.45,10201.17,9916.05,9947.73,980310],["2017-11-03",9947.73,10169.49,9694.28,10137.81,1111060],["2017-11-06",10296.21,10613.02,10296.21,10549.66,2226140],["2017-11-07",10644.7,10961.51,10644.7,10708.06,1956990],["2017-11-08",10739.74,10803.1,10613.02,10771.42,840040],["2017-11-09",10803.1,11151.59,10803.1,11119.91,1347070],["2017-11-10",11183.27,11183.27,10993.19,11024.87,973580],["2017-11-13",11024.87,11341.68,10993.19,11278.31,1003810],["2017-11-14",11310.0,11468.4,11151.59,11405.04,1504910],["2017-11-15",11278.31,11468.4,11246.63,11278.31,864960],["2017-11-16",11341.68,11721.84,11341.68,11626.8,2115630],["2017-11-17",11721.84,11721.84,11024.87,11151.59,1217020],["2017-11-20",11151.59,11246.63,10708.06,11151.59,1220980],["2017-11-21",11088.23,11310.0,10898.15,10961.51,1255112],["2017-11-22",10961.51,11151.59,10834.79,11151.59,813320],["2017-11-23",11214.95,11341.68,10898.15,11278.31,1175630],["2017-11-24",11214.95,11975.29,11151.59,11975.29,2896500],["2017-11-27",12228.73,12228.73,11848.57,11848.57,1673880],["2017-11-28",11785.21,11848.57,11468.4,11468.4,1001590],["2017-11-29",11595.12,11721.84,11278.31,11468.4,1354500],["2017-11-30",11468.4,11690.16,11278.31,11658.48,1118240],["2017-12-01",11658.48,11721.84,11468.4,11531.76,771940],["2017-12-04",11785.21,12133.69,11785.21,12038.65,1413780],["2017-12-05",12070.33,12292.1,11848.57,12006.97,3248465],["2017-12-06",11848.57,11943.61,11658.48,11721.84,1245110],["2017-12-07",11658.48,11911.93,11626.8,11721.84,1966730],["2017-12-08",11816.89,12165.37,11785.21,12133.69,1890060],["2017-12-11",11848.57,11975.29,11785.21,11785.21,991880],["2017-12-12",11785.21,11975.29,10961.51,10961.51,2138380],["2017-12-13",10961.51,11214.95,10834.79,11088.23,821310],["2017-12-14",11088.23,11595.12,11024.87,11595.12,597150],["2017-12-15",11468.4,11721.84,11341.68,11721.84,468400],["2017-12-18",11595.12,11721.84,11500.08,11531.76,1114450],["2017-12-19",11595.12,11626.8,11278.31,11531.76,1257800],["2017-12-20",11436.72,11531.76,11214.95,11214.95,1235860],["2017-12-21",11214.95,11531.76,11119.91,11405.04,809730],["2017-12-22",11278.31,11405.04,11214.95,11214.95,545610],["2017-12-25",11405.04,11405.04,11151.59,11341.68,381840],["2017-12-26",11405.04,11531.76,11214.95,11531.76,1887170],["2017-12-27",11531.76,12323.78,11531.76,12323.78,3760090],["2017-12-28",12672.26,12862.35,12450.5,12608.9,2376750],["2017-12-29",12513.86,12608.9,12450.5,12577.22,2003850],["2018-01-02",12735.62,13179.15,12608.9,13179.15,1909160],["2018-01-03",13242.52,13242.52,12672.26,12925.71,1927610],["2018-01-04",13052.43,13210.83,12925.71,13020.75,1552300],["2018-01-05",13115.79,13179.15,12418.82,12418.82,2659220],["2018-01-08",12418.82,12798.99,12418.82,12798.99,1084460],["2018-01-09",12767.31,12989.07,12608.9,12608.9,2016050],["2018-01-10",12608.9,12862.35,12482.18,12482.18,1430700],["2018-01-11",12608.9,13179.15,12513.86,13179.15,1799950],["2018-01-12",13242.52,13369.24,12672.26,12989.07,1449090],["2018-01-15",12894.03,13686.04,12735.62,13654.36,2192480],["2018-01-16",13622.68,13876.13,13305.88,13527.64,2480250],["2018-01-17",13559.32,13591.0,12989.07,13305.88,2815950],["2018-01-18",13179.15,13242.52,12703.94,13179.15,2947370],["2018-01-19",13242.52,13939.49,13115.79,13939.49,3256280],["2018-01-22",14192.94,14509.74,13939.49,14478.06,2689760],["2018-01-25",14446.38,14889.91,14256.3,14573.1,2200950],["2018-01-26",14573.1,14604.78,14161.25,14192.94,1592310],["2018-01-29",14224.62,15016.63,14066.21,15016.63,1389520],["2018-01-30",15016.63,15840.33,14256.3,15840.33,3144690],["2018-01-31",15903.69,16220.5,15079.99,15079.99,3073920],["2018-02-01",14826.55,15079.99,14287.98,14826.55,1213180],["2018-02-02",15016.63,15016.63,14541.42,14826.55,683820],["2018-02-05",14446.38,14699.83,13812.77,13812.77,1824310],["2018-02-06",12862.35,13495.96,12862.35,12862.35,1227200],["2018-02-07",13622.68,13622.68,13115.79,13400.92,995830],["2018-02-08",13305.88,13495.96,12925.71,13432.6,695420],["2018-02-09",12513.86,13622.68,12513.86,13622.68,2071120],["2018-02-12",14002.85,14446.38,13622.68,14446.38,725890],["2018-02-13",14763.19,14763.19,14351.34,14699.83,717200],["2018-02-21",14699.83,15079.99,14636.46,14699.83,688140],["2018-02-22",14573.1,15206.72,14446.38,14826.55,1767760],["2018-02-23",15079.99,15523.52,14889.91,15523.52,1974940],["2018-02-26",16093.77,16093.77,14889.91,15840.33,1714990],["2018-02-27",15460.16,15808.65,15333.44,15523.52,2073010],["2018-02-28",15206.72,15523.52,15016.63,15206.72,1406650],["2018-03-01",15206.72,15650.25,15016.63,15523.52,2458990],["2018-03-02",15523.52,16442.26,15206.72,16442.26,2365740],["2018-03-05",16537.3,16790.75,15840.33,15840.33,2520710],["2018-03-06",15840.33,16220.5,15365.12,16220.5,1907660],["2018-03-07",16473.94,16473.94,15586.88,15935.37,1348110],["2018-03-08",16157.14,16410.58,15713.61,16410.58,1202810],["2018-03-09",16664.03,16917.47,16347.22,16473.94,1901210],["2018-03-12",16790.75,16790.75,15967.05,16030.41,1041470],["2018-03-13",16030.41,16157.14,15713.61,16157.14,867340],["2018-03-14",15967.05,16347.22,15776.97,15840.33,1078720],["2018-03-15",15840.33,15840.33,15586.88,15681.93,765240],["2018-03-16",15840.33,15840.33,15586.88,15681.93,874170],["2018-03-19",16157.14,16537.3,16093.77,16505.62,1781950],["2018-03-20",16473.94,16537.3,15903.69,16537.3,1252570],["2018-03-21",16537.3,16537.3,15998.73,16157.14,1097740],["2018-03-22",16030.41,16157.14,15048.31,15713.61,1996760],["2018-03-23",15079.99,15396.8,14731.51,14889.91,1531000],["2018-03-26",15143.35,15333.44,14731.51,15270.08,668680],["2018-03-27",15270.08,15460.16,14889.91,14889.91,840420],["2018-03-28",14636.46,14826.55,14446.38,14446.38,891400],["2018-03-29",14573.1,14826.55,14383.02,14636.46,553240],["2018-03-30",14826.55,15333.44,14636.46,15333.44,998080],["2018-04-02",15270.08,15523.52,15111.67,15143.35,867920],["2018-04-03",15206.72,15523.52,15016.63,15460.16,1173820],["2018-04-04",15428.48,15935.37,15428.48,15745.29,1265450],["2018-04-05",15967.05,15967.05,15555.2,15776.97,536530],["2018-04-06",15776.97,16347.22,15776.97,16252.18,1776640],["2018-04-09",16347.22,16568.98,16252.18,16442.26,1166010],["2018-04-10",16473.94,16473.94,15681.93,15840.33,1393200],["2018-04-11",15840.33,15840.33,14889.91,14953.27,1896590],["2018-04-12",14636.46,15523.52,14636.46,15523.52,667050],["2018-04-13",15618.56,16093.77,15206.72,15840.33,1861200],["2018-04-16",15333.44,16093.77,15333.44,16093.77,1270800],["2018-04-17",16347.22,16664.03,16125.46,16664.03,2108190],["2018-04-18",16790.75,16790.75,15903.69,15903.69,2356040],["2018-04-19",16030.41,16157.14,15523.52,15713.61,1474310],["2018-04-20",16062.09,16473.94,15586.88,16473.94,907630],["2018-04-23",16600.67,16600.67,15333.44,15333.44,974980],["2018-04-24",15143.35,15460.16,14763.19,15270.08,1008680],["2018-04-26",15206.72,15206.72,14224.62,14224.62,1047510],["2018-04-27",13876.13,15079.99,13622.68,15016.63,729870],["2018-05-02",14699.83,15016.63,13971.17,14573.1,976190],["2018-05-03",14066.21,14699.83,13939.49,14699.83,552240],["2018-05-04",14573.1,14699.83,14383.02,14573.1,428680],["2018-05-07",14573.1,15206.72,14351.34,15206.72,591250],["2018-05-08",15079.99,15079.99,14763.19,14826.55,567760],["2018-05-09",15016.63,15396.8,14826.55,15270.08,757990],["2018-05-10",15079.99,15333.44,14699.83,15079.99,462230],["2018-05-11",14763.19,15048.31,14573.1,14604.78,897830],["2018-05-14",14509.74,15079.99,14509.74,14889.91,624590],["2018-05-15",15079.99,15523.52,14826.55,15523.52,795230],["2018-05-16",15206.72,15523.52,15048.31,15206.72,601520],["2018-05-17",15206.72,15460.16,15016.63,15079.99,372630],["2018-05-18",15016.63,15396.8,14573.1,15175.04,969820],["2018-05-21",15206.72,15301.76,14636.46,14763.19,399770],["2018-05-22",14636.46,14699.83,13749.41,13749.41,1291860],["2018-05-23",13115.79,13749.41,12798.99,13749.41,1294070],["2018-05-24",13305.88,13749.41,13052.43,13274.2,609010],["2018-05-25",13622.68,13622.68,12672.26,12989.07,770900],["2018-05-28",12989.07,12989.07,12102.01,12102.01,596570],["2018-05-29",11278.31,12418.82,11278.31,12102.01,2002030],["2018-05-30",12038.65,12102.01,11785.21,12102.01,587660],["2018-05-31",11785.21,12608.9,11785.21,12450.5,672700],["2018-06-01",12355.46,12957.39,12292.1,12925.71,970270],["2018-06-04",12798.99,13242.52,12672.26,13242.52,1112490],["2018-06-05",13210.83,13686.04,13052.43,13527.64,1309020],["2018-06-06",13831.78,14467.29,13831.78,14355.14,771550],["2018-06-07",14392.52,14392.52,13719.63,13943.93,626100],["2018-06-08",13906.54,13906.54,13233.64,13906.54,1304400],["2018-06-11",13495.33,13682.24,13345.79,13457.94,608580],["2018-06-12",13457.94,13457.94,12523.36,12710.28,1442970],["2018-06-13",12710.28,12859.81,12411.21,12859.81,450250],["2018-06-14",13009.35,13009.35,12560.75,12859.81,498090],["2018-06-15",12859.81,12859.81,12560.75,12859.81,199420],["2018-06-18",12897.2,12897.2,12112.15,12336.45,435210],["2018-06-19",11663.55,11813.08,11476.64,11476.64,633270],["2018-06-20",11289.72,11813.08,10953.27,11663.55,1638410],["2018-06-21",11738.32,11738.32,10915.89,11140.19,458680],["2018-06-22",10841.12,11102.8,10841.12,10990.65,384280],["2018-06-25",10990.65,11140.19,10915.89,11065.42,326360],["2018-06-26",10766.36,10841.12,10317.76,10317.76,722430],["2018-06-27",9607.48,10280.37,9607.48,9644.86,3084750],["2018-06-28",9345.79,9719.63,8971.96,8971.96,2190070],["2018-06-29",8373.83,9084.11,8373.83,9046.73,1914410],["2018-07-02",8934.58,8971.96,8448.6,8448.6,1620380],["2018-07-03",8074.77,8448.6,7887.85,7887.85,1346740],["2018-07-04",7887.85,7925.23,7342.06,7700.93,2001990],["2018-07-05",7409.35,7925.23,7177.57,7551.4,1283830],["2018-07-06",7551.4,8074.77,7342.06,8074.77,1076430],["2018-07-09",8074.77,8598.13,8000.0,8000.0,2089290],["2018-07-10",7850.47,8037.38,7476.64,7850.47,779090],["2018-07-11",7401.87,7588.79,7304.67,7476.64,673600],["2018-07-12",7401.87,7626.17,7185.05,7476.64,402940],["2018-07-13",7700.93,8000.0,7626.17,7925.23,1052390],["2018-07-16",8000.0,8448.6,7775.7,8448.6,931360],["2018-07-17",8672.9,9009.35,8598.13,9009.35,2371620],["2018-07-18",9271.03,9607.48,9084.11,9345.79,1616260],["2018-07-19",9196.26,9981.31,9158.88,9981.31,1885380],["2018-07-20",9644.86,10093.46,9495.33,9719.63,2071560],["2018-07-23",9719.63,9943.93,9570.09,9719.63,866040],["2018-07-24",9570.09,9719.63,9046.73,9345.79,1748010],["2018-07-25",9271.03,9495.33,9046.73,9345.79,1714470],["2018-07-26",9196.26,9420.56,9121.5,9420.56,580170],["2018-07-27",9495.33,10056.07,9495.33,10056.07,2440780],["2018-07-30",10317.76,10542.06,10056.07,10542.06,1876900],["2018-07-31",10242.99,10467.29,10168.22,10168.22,1112830],["2018-08-01",10093.46,10542.06,10056.07,10429.91,1980110],["2018-08-02",10317.76,10841.12,10168.22,10841.12,1390280],["2018-08-03",10990.65,11364.49,10766.36,11140.19,2071960],["2018-08-06",11065.42,11140.19,10878.5,10990.65,678680],["2018-08-07",10990.65,10990.65,10467.29,10728.97,1201400],["2018-08-08",10766.36,10990.65,10691.59,10990.65,1207920],["2018-08-09",11102.8,11102.8,10766.36,10841.12,1266940],["2018-08-10",10841.12,10953.27,10280.37,10467.29,1570820],["2018-08-13",10317.76,10691.59,10242.99,10467.29,859070],["2018-08-14",10654.21,10691.59,9943.93,9943.93,2237480],["2018-08-15",9943.93,10242.99,9719.63,9943.93,1982100],["2018-08-16",9794.39,10392.52,9719.63,10392.52,638080],["2018-08-17",10504.67,10504.67,10205.61,10205.61,696690],["2018-08-20",10056.07,10355.14,10018.69,10168.22,896520],["2018-08-21",10130.84,10766.36,10130.84,10766.36,1195690],["2018-08-22",10915.89,10953.27,10616.82,10654.21,848180],["2018-08-23",10579.44,10990.65,10579.44,10915.89,1140710],["2018-08-24",10990.65,11214.95,10841.12,11214.95,1369400],["2018-08-27",11140.19,11214.95,10915.89,10915.89,866260],["2018-08-28",10915.89,10990.65,10766.36,10766.36,790240],["2018-08-29",10691.59,11065.42,10654.21,11065.42,1302380],["2018-08-30",11065.42,11364.49,10841.12,11364.49,1755360],["2018-08-31",11364.49,11514.02,11065.42,11065.42,1211590],["2018-09-04",11028.04,11065.42,10616.82,10691.59,1303800],["2018-09-05",10654.21,10878.5,10579.44,10654.21,888990],["2018-09-06",10616.82,10878.5,10616.82,10878.5,1441880],["2018-09-07",10878.5,11102.8,10841.12,11065.42,1060920],["2018-09-10",11065.42,11140.19,10953.27,10953.27,632990],["2018-09-11",10953.27,11588.79,10953.27,11588.79,1745170],["2018-09-12",11663.55,11663.55,11289.72,11289.72,1581090],["2018-09-13",11401.87,11588.79,11289.72,11439.25,685300],["2018-09-14",11514.02,11551.4,11177.57,11177.57,853550],["2018-09-17",11065.42,11401.87,10990.65,11327.1,1197400],["2018-09-18",11102.8,11439.25,11102.8,11364.49,1328230],["2018-09-19",11439.25,11738.32,11364.49,11626.17,1666430],["2018-09-20",11663.55,11925.23,11476.64,11925.23,1220750],["2018-09-21",11925.23,12336.45,11887.85,12336.45,1823020],["2018-09-24",12336.45,12560.75,12074.77,12261.68,1742730],["2018-09-25",12261.68,12710.28,12224.3,12672.9,1814650],["2018-09-26",12560.75,13308.41,12560.75,13158.88,1595690],["2018-09-27",13158.88,13457.94,12934.58,13271.03,1125390],["2018-09-28",13420.56,13420.56,13084.11,13084.11,1171500],["2018-10-01",12934.58,13233.64,12859.81,13121.5,1236710],["2018-10-02",13121.5,13271.03,12859.81,13158.88,1020620],["2018-10-03",13158.88,13196.26,12934.58,13084.11,556560],["2018-10-04",13084.11,13906.54,13009.35,13906.54,1380670],["2018-10-05",13906.54,14205.61,13757.01,13869.16,1978700],["2018-10-08",13644.86,13644.86,12934.58,13570.09,1859380],["2018-10-09",13383.18,13570.09,13308.41,13532.71,574170],["2018-10-10",13532.71,13831.78,13383.18,13644.86,777840],["2018-10-11",12710.28,13009.35,12710.28,12710.28,2320850],["2018-10-12",12074.77,12710.28,11850.47,12598.13,3378950],["2018-10-15",12523.36,13084.11,12373.83,12635.51,1765630],["2018-10-16",12710.28,13233.64,12710.28,13233.64,823230],["2018-10-17",13457.94,13607.48,13233.64,13457.94,1305410],["2018-10-18",13233.64,13457.94,13121.5,13196.26,554740],["2018-10-19",12785.05,13607.48,12635.51,13607.48,1656880],["2018-10-22",13757.01,13943.93,13046.73,13233.64,955780],["2018-10-23",13233.64,13233.64,12336.45,12710.28,2666890],["2018-10-24",12560.75,12710.28,11962.62,12411.21,774400],["2018-10-25",11551.4,11813.08,11551.4,11551.4,1966610],["2018-10-26",11663.55,11775.7,10766.36,10766.36,1676790],["2018-10-29",10766.36,10841.12,10242.99,10841.12,1376450],["2018-10-30",10429.91,10953.27,10429.91,10467.29,690300],["2018-10-31",10766.36,11177.57,10616.82,11177.57,1432780],["2018-11-01",11177.57,11439.25,11102.8,11177.57,1324930],["2018-11-02",11364.49,11925.23,11364.49,11925.23,1246830],["2018-11-05",11775.7,12336.45,11738.32,12224.3,1588210],["2018-11-06",12336.45,12411.21,11887.85,12074.77,1273560],["2018-11-07",11962.62,12261.68,11514.02,11663.55,1265830],["2018-11-08",11962.62,12186.92,11962.62,12074.77,1133790],["2018-11-09",12112.15,12112.15,11663.55,11738.32,659570],["2018-11-12",11663.55,11700.93,11439.25,11626.17,857540],["2018-11-13",11401.87,12224.3,11364.49,12037.38,2624910],["2018-11-14",11962.62,12523.36,11962.62,12373.83,1670000],["2018-11-15",12448.6,12448.6,12224.3,12261.68,920940],["2018-11-16",12299.07,12560.75,12261.68,12485.98,1224930],["2018-11-19",12485.98,12747.66,12336.45,12672.9,1144440],["2018-11-20",12485.98,12635.51,12261.68,12373.83,1443580],["2018-11-21",12074.77,12934.58,12074.77,12560.75,2493360],["2018-11-22",12710.28,12710.28,12224.3,12560.75,1592400],["2018-11-23",12299.07,12485.98,12224.3,12224.3,768460],["2018-11-26",12261.68,12411.21,12149.53,12411.21,1035870],["2018-11-27",12411.21,12411.21,11887.85,11887.85,833420],["2018-11-28",11813.08,12000.0,11626.17,11887.85,1088120],["2018-11-29",12037.38,12074.77,11738.32,11738.32,727940],["2018-11-30",11813.08,11813.08,11626.17,11775.7,453920],["2018-12-03",12000.0,12373.83,11925.23,12336.45,1140420],["2018-12-04",12336.45,12411.21,12224.3,12261.68,1077500],["2018-12-05",12037.38,12934.58,12037.38,12635.51,2247100],["2018-12-06",12560.75,12710.28,12299.07,12485.98,1572640],["2018-12-07",12560.75,12560.75,12299.07,12299.07,1896660],["2018-12-10",12299.07,12299.07,12074.77,12074.77,1026020],["2018-12-11",12074.77,12336.45,12074.77,12336.45,749680],["2018-12-12",12336.45,12448.6,12261.68,12336.45,630430],["2018-12-13",12485.98,12485.98,12224.3,12224.3,845950],["2018-12-14",12224.3,12299.07,12037.38,12074.77,845120],["2018-12-17",12000.0,12037.38,11775.7,11887.85,1849070],["2018-12-18",11626.17,11850.47,11065.42,11327.1,1445580],["2018-12-19",11327.1,11401.87,10915.89,11065.42,950060],["2018-12-20",10990.65,11364.49,10953.27,11364.49,1024610],["2018-12-21",11214.95,11514.02,11028.04,11514.02,491930],["2018-12-24",11663.55,11663.55,11140.19,11252.34,2267440],["2018-12-25",10841.12,10990.65,10467.29,10504.67,1429770],["2018-12-26",10766.36,10766.36,10317.76,10467.29,816740],["2018-12-27",10766.36,10953.27,10728.97,10878.5,861120],["2018-12-28",10841.12,10841.12,10542.06,10542.06,874880],["2019-01-02",10691.59,10803.74,10093.46,10429.91,628660],["2019-01-03",10429.91,10467.29,9719.63,9719.63,2366460],["2019-01-04",9570.09,10056.07,9271.03,9981.31,1021990],["2019-01-07",10317.76,10317.76,10018.69,10242.99,463250],["2019-01-08",10317.76,10467.29,10130.84,10467.29,971320],["2019-01-09",10355.14,10728.97,10355.14,10691.59,490580],["2019-01-10",10766.36,10915.89,10467.29,10691.59,714070],["2019-01-11",10691.59,10803.74,10616.82,10691.59,666910],["2019-01-14",10467.29,10728.97,10317.76,10691.59,408520],["2019-01-15",10728.97,11028.04,10691.59,11028.04,683640],["2019-01-16",10953.27,11177.57,10953.27,10990.65,302890],["2019-01-17",10990.65,11214.95,10953.27,11065.42,489260],["2019-01-18",10990.65,11140.19,10841.12,10841.12,517780],["2019-01-21",10841.12,11102.8,10691.59,11065.42,484350],["2019-01-22",11102.8,11102.8,10915.89,11028.04,696990],["2019-01-23",11028.04,11028.04,10841.12,10841.12,391460],["2019-01-24",10766.36,10878.5,10728.97,10878.5,458880],["2019-01-25",10915.89,10915.89,10691.59,10691.59,318130],["2019-01-28",10467.29,10728.97,10467.29,10691.59,298410],["2019-01-29",10691.59,10990.65,10467.29,10990.65,453930],["2019-01-30",11028.04,11289.72,11028.04,11065.42,7335950],["2019-01-31",11214.95,11214.95,10915.89,10915.89,11912780],["2019-02-01",10915.89,11065.42,10691.59,11065.42,271370],["2019-02-11",11065.42,11289.72,10953.27,11289.72,768170],["2019-02-12",11252.34,11476.64,11065.42,11214.95,1525110],["2019-02-13",11214.95,11364.49,10841.12,11140.19,4643800],["2019-02-14",11177.57,11364.49,10841.12,10990.65,3606530],["2019-02-15",10990.65,10990.65,10691.59,10728.97,3216780],["2019-02-18",10841.12,11065.42,10766.36,11028.04,1117820],["2019-02-19",11065.42,11065.42,10616.82,10616.82,2179070],["2019-02-20",10616.82,10616.82,10130.84,10616.82,2802170],["2019-02-21",10542.06,10766.36,10429.91,10728.97,1041020],["2019-02-22",10728.97,10728.97,10467.29,10504.67,773110],["2019-02-25",10504.67,10542.06,10355.14,10355.14,1262810],["2019-02-26",10355.14,10542.06,10317.76,10429.91,713120],["2019-02-27",10504.67,10841.12,10392.52,10691.59,1160690],["2019-02-28",10691.59,10728.97,10242.99,10242.99,1219750],["2019-03-01",10392.52,10579.44,10205.61,10467.29,1460550],["2019-03-04",10579.44,11177.57,10504.67,11177.57,3323730],["2019-03-05",11177.57,11439.25,10915.89,10953.27,1870740],["2019-03-06",10953.27,11177.57,10841.12,11065.42,1323060],["2019-03-07",11140.19,11177.57,10766.36,10766.36,1555430],["2019-03-08",10616.82,10691.59,10429.91,10467.29,1722420],["2019-03-11",10579.44,10616.82,10467.29,10542.06,616400],["2019-03-12",10691.59,10766.36,10504.67,10542.06,1452620],["2019-03-13",10654.21,10803.74,10579.44,10691.59,903900],["2019-03-14",10691.59,10766.36,10542.06,10542.06,4979740],["2019-03-15",10542.06,10728.97,10504.67,10691.59,5592740],["2019-03-18",10691.59,10915.89,10579.44,10616.82,2077290],["2019-03-19",10616.82,10728.97,10467.29,10467.29,1341560],["2019-03-20",10467.29,10467.29,10168.22,10355.14,2048310],["2019-03-21",10355.14,10429.91,10018.69,10018.69,1516940],["2019-03-22",10242.99,10392.52,9981.31,10280.37,2237960],["2019-03-25",9981.31,10242.99,9869.16,9869.16,1282380],["2019-03-26",10018.69,10056.07,9757.01,9943.93,505000],["2019-03-27",10056.07,10168.22,9981.31,10168.22,899680],["2019-03-28",10056.07,10467.29,10056.07,10355.14,1074460],["2019-03-29",10355.14,10355.14,10205.61,10242.99,504130],["2019-04-01",10317.76,10392.52,10168.22,10205.61,434660],["2019-04-02",10242.99,10317.76,10018.69,10018.69,634880],["2019-04-03",10018.69,10093.46,9869.16,9943.93,495260],["2019-04-04",9943.93,10056.07,9906.54,10018.69,702600],["2019-04-05",10056.07,10205.61,9906.54,10130.84,721360],["2019-04-08",10130.84,10168.22,9981.31,9981.31,365760],["2019-04-09",9981.31,10056.07,9794.39,9794.39,1184550],["2019-04-10",9719.63,9719.63,9158.88,9158.88,2323160],["2019-04-11",9158.88,9196.26,8859.81,9009.35,1650850],["2019-04-12",9009.35,9233.64,9009.35,9121.5,507100],["2019-04-16",9121.5,9570.09,8971.96,9383.18,1273560],["2019-04-17",9383.18,9495.33,9084.11,9158.88,743900],["2019-04-18",9121.5,9271.03,9009.35,9009.35,742270],["2019-04-19",9009.35,9233.64,9009.35,9121.5,616680],["2019-04-22",9308.41,9345.79,9158.88,9233.64,1377650],["2019-04-23",9308.41,9345.79,9121.5,9121.5,548010],["2019-04-24",9121.5,9271.03,8971.96,9046.73,1200570],["2019-04-25",9196.26,9196.26,8971.96,8971.96,699920],["2019-04-26",8971.96,9084.11,8897.2,8934.58,602020],["2019-05-02",8971.96,8971.96,8523.36,8523.36,1684190],["2019-05-03",8523.36,8822.43,8523.36,8672.9,1228490],["2019-05-06",8635.51,8747.66,8560.75,8710.28,1100280],["2019-05-07",8822.43,8822.43,8635.51,8672.9,747910],["2019-05-08",8635.51,8672.9,8411.21,8448.6,1722150],["2019-05-09",8654.21,8962.62,8532.71,8598.13,10470920],["2019-05-10",8560.75,8682.24,8523.36,8579.44,346250],["2019-05-13",8514.02,8579.44,8233.64,8280.37,1100100],["2019-05-14",8130.84,8364.49,8084.11,8355.14,1253700],["2019-05-15",8355.14,8934.58,8355.14,8934.58,1884140],["2019-05-16",9018.69,9345.79,8971.96,9158.88,1531890],["2019-05-17",9065.42,9158.88,8971.96,8971.96,1194140],["2019-05-20",8971.96,9046.73,8841.12,8971.96,693500],["2019-05-21",8943.93,9037.38,8878.5,8878.5,928880],["2019-05-22",8934.58,8934.58,8738.32,8785.05,965320],["2019-05-23",8700.93,8813.08,8635.51,8728.97,783260],["2019-05-24",8728.97,8859.81,8616.82,8654.21,730250],["2019-05-27",8691.59,8719.63,8532.71,8672.9,854630],["2019-05-28",8616.82,8682.24,8504.67,8514.02,1137420],["2019-05-29",8504.67,8644.86,8457.94,8504.67,2082960],["2019-05-30",8504.67,8607.48,8504.67,8514.02,468920],["2019-05-31",8551.4,8551.4,8411.21,8411.21,522820],["2019-06-03",8317.76,8401.87,8168.22,8177.57,2150120],["2019-06-04",8177.57,8271.03,8149.53,8177.57,482560],["2019-06-05",8289.72,8308.41,8158.88,8177.57,543320],["2019-06-06",8261.68,8261.68,8149.53,8177.57,327310],["2019-06-07",8224.3,8224.3,8149.53,8177.57,1724890],["2019-06-10",8214.95,8373.83,8186.92,8224.3,879440],["2019-06-11",8289.72,8523.36,8242.99,8411.21,915920],["2019-06-12",8411.21,8439.25,8233.64,8317.76,393900],["2019-06-13",8299.07,8364.49,8242.99,8271.03,1821500],["2019-06-14",8345.79,8345.79,8196.26,8252.34,479270],["2019-06-17",8252.34,8252.34,8121.5,8158.88,1386320],["2019-06-18",8224.3,8252.34,8028.04,8112.15,946510],["2019-06-19",8177.57,8214.95,8028.04,8130.84,670260],["2019-06-20",8130.84,8130.84,8037.38,8037.38,465190],["2019-06-21",8065.42,8177.57,7953.27,8112.15,1352370],["2019-06-24",8130.84,8130.84,7990.65,7990.65,276160],["2019-06-25",7943.93,7971.96,7803.74,7803.74,890190],["2019-06-26",7831.78,7831.78,7514.02,7644.86,1738990],["2019-06-27",7644.86,7850.47,7514.02,7841.12,1358310],["2019-06-28",7841.12,8009.35,7682.24,7943.93,1230650],["2019-07-01",7943.93,8224.3,7859.81,8065.42,914050],["2019-07-02",8037.38,8121.5,7990.65,7990.65,759380],["2019-07-03",7925.23,8000.0,7850.47,7943.93,630030],["2019-07-04",7943.93,7971.96,7850.47,7971.96,667650],["2019-07-05",8028.04,8028.04,7757.01,7757.01,364610],["2019-07-08",7757.01,7897.2,7757.01,7794.39,1213260],["2019-07-09",7785.05,7841.12,7672.9,7672.9,863210],["2019-07-10",7738.32,7757.01,7616.82,7616.82,643350],["2019-07-11",7616.82,7710.28,7607.48,7710.28,1254790],["2019-07-12",7719.63,7803.74,7654.21,7747.66,968520],["2019-07-15",7757.01,7757.01,7644.86,7644.86,695730],["2019-07-16",7644.86,7663.55,7560.75,7654.21,1068520],["2019-07-17",7691.59,7691.59,7626.17,7644.86,469690],["2019-07-18",7644.86,7663.55,7588.79,7635.51,574780],["2019-07-19",7616.82,8121.5,7570.09,8028.04,2782450],["2019-07-22",8028.04,8028.04,7476.64,7476.64,2946440],["2019-07-23",7514.02,7607.48,7420.56,7504.67,1493960],["2019-07-24",7607.48,7607.48,7476.64,7598.13,1203470],["2019-07-25",7598.13,7598.13,7514.02,7588.79,650870],["2019-07-26",7560.75,7570.09,7485.98,7551.4,613570],["2019-07-29",7551.4,7551.4,7420.56,7420.56,680960],["2019-07-30",7401.87,7411.21,7196.26,7205.61,1608670],["2019-07-31",7252.34,7383.18,7093.46,7383.18,1348530],["2019-08-01",7429.91,7635.51,7336.45,7551.4,1589670],["2019-08-02",7542.06,7644.86,7383.18,7644.86,1142970],["2019-08-05",7495.33,7635.51,7467.29,7560.75,759550],["2019-08-06",7429.91,7429.91,7149.53,7383.18,1950850],["2019-08-07",7383.18,7411.21,7196.26,7205.61,539660],["2019-08-08",7383.18,7383.18,7149.53,7261.68,731800],["2019-08-09",7336.45,7626.17,7261.68,7448.6,1011640],["2019-08-12",7467.29,7551.4,7448.6,7504.67,673910],["2019-08-13",7523.36,7523.36,7439.25,7439.25,742260],["2019-08-14",7504.67,7504.67,7401.87,7495.33,1245230],["2019-08-15",7289.72,7514.02,7289.72,7504.67,1652540],["2019-08-16",7476.64,7710.28,7476.64,7635.51,1473990],["2019-08-19",7672.9,7728.97,7616.82,7682.24,759440],["2019-08-20",7710.28,7738.32,7663.55,7728.97,921100],["2019-08-21",7738.32,8037.38,7672.9,7934.58,1901260],["2019-08-22",7953.27,8121.5,7934.58,8074.77,1963760],["2019-08-23",8121.5,8121.5,8000.0,8121.5,1498390],["2019-08-26",8037.38,8345.79,8000.0,8177.57,2017431],["2019-08-27",8224.3,8411.21,8130.84,8411.21,1803230],["2019-08-28",8457.94,8757.01,8401.87,8691.59,2239000],["2019-08-29",8775.7,8925.23,8691.59,8822.43,1914460],["2019-08-30",8906.54,8915.89,8504.67,8504.67,2194370],["2019-09-03",8504.67,8644.86,8289.72,8457.94,1669250],["2019-09-04",8373.83,8831.78,8261.68,8813.08,2630380],["2019-09-05",8915.89,9046.73,8841.12,8925.23,1841150],["2019-09-06",8943.93,9242.99,8859.81,9242.99,2141460],["2019-09-09",9280.37,9626.17,9280.37,9439.25,2363020],["2019-09-10",9345.79,9485.98,9214.95,9392.52,1928030],["2019-09-11",9439.25,9766.36,9327.1,9766.36,2547980],["2019-09-12",9813.08,10000.0,9439.25,9579.44,3050350],["2019-09-13",9672.9,9813.08,9579.44,9766.36,1898910],["2019-09-16",9859.81,9906.54,9579.44,9626.17,2710270],["2019-09-17",9532.71,9859.81,9532.71,9813.08,2400020],["2019-09-18",9813.08,9906.54,9532.71,9532.71,1706170],["2019-09-19",9485.98,9626.17,9168.22,9485.98,3061010],["2019-09-20",9485.98,9672.9,9392.52,9579.44,1825850],["2019-09-23",9485.98,9626.17,9439.25,9439.25,603140],["2019-09-24",9392.52,9626.17,9345.79,9532.71,1215210],["2019-09-25",9485.98,9626.17,9439.25,9439.25,901660],["2019-09-26",9485.98,9579.44,9392.52,9439.25,1213960],["2019-09-27",9439.25,9532.71,9336.45,9439.25,1213040],["2019-09-30",9579.44,10093.46,9579.44,10093.46,5164220],["2019-10-01",10186.92,10373.83,9953.27,10046.73,2205900],["2019-10-02",10093.46,10280.37,9859.81,10046.73,2501160],["2019-10-03",9906.54,10747.66,9813.08,10700.93,3667740],["2019-10-04",10794.39,10841.12,10467.29,10607.48,16251751],["2019-10-07",10747.66,11121.5,10607.48,10747.66,2558570],["2019-10-08",10654.21,10794.39,10467.29,10700.93,2513630],["2019-10-09",10700.93,11028.04,10654.21,10934.58,6323320],["2019-10-10",10934.58,11028.04,10700.93,10700.93,1537570],["2019-10-11",10700.93,10934.58,10560.75,10794.39,2152520],["2019-10-14",10887.85,10934.58,10654.21,10654.21,2001700],["2019-10-15",10654.21,10700.93,10467.29,10514.02,1968600],["2019-10-16",10514.02,10560.75,10280.37,10280.37,1715360],["2019-10-17",10093.46,10420.56,9859.81,10327.1,3280560],["2019-10-18",10373.83,10373.83,9906.54,9953.27,1992630],["2019-10-21",9859.81,9859.81,9336.45,9719.63,5614470],["2019-10-22",9626.17,9719.63,9439.25,9672.9,2700140],["2019-10-23",9672.9,9719.63,9532.71,9719.63,1096540],["2019-10-24",9766.36,9813.08,9626.17,9813.08,3358230],["2019-10-25",9813.08,9813.08,9672.9,9813.08,1267510],["2019-10-28",9672.9,9766.36,9579.44,9626.17,1541050],["2019-10-29",9579.44,9672.9,9439.25,9439.25,2392400],["2019-10-30",9439.25,9532.71,9327.1,9532.71,2171140],["2019-10-31",9626.17,9626.17,9252.34,9392.52,1333790],["2019-11-01",9299.07,9626.17,9065.42,9626.17,2522280],["2019-11-04",9626.17,10000.0,9439.25,9906.54,6964310],["2019-11-05",9906.54,9953.27,9672.9,9953.27,1440350],["2019-11-06",9859.81,10093.46,9813.08,10000.0,2926830],["2019-11-07",9859.81,10000.0,9766.36,9953.27,2034740],["2019-11-08",9813.08,9953.27,9626.17,9719.63,2148020],["2019-11-11",9626.17,9719.63,9392.52,9392.52,2543830],["2019-11-12",9345.79,9532.71,9308.41,9532.71,2253840],["2019-11-13",9532.71,9626.17,9317.76,9345.79,2118100],["2019-11-14",9345.79,9392.52,9158.88,9392.52,2946510],["2019-11-15",9439.25,9532.71,9336.45,9392.52,1619580],["2019-11-18",9392.52,9439.25,9299.07,9345.79,1268190],["2019-11-19",9308.41,9392.52,9280.37,9392.52,1327580],["2019-11-20",9392.52,9439.25,9327.1,9345.79,1301750],["2019-11-21",9392.52,9392.52,9299.07,9308.41,1631310],["2019-11-22",9308.41,9317.76,8663.55,8663.55,2169010],["2019-11-25",8598.13,8663.55,8065.42,8065.42,2642520],["2019-11-26",8065.42,8214.95,7504.67,7803.74,5759460],["2019-11-27",7990.65,8345.79,7841.12,8345.79,7629891],["2019-11-28",8411.21,8429.91,8037.38,8037.38,1382300],["2019-11-29",7869.16,8112.15,7841.12,8112.15,1520980],["2019-12-02",8130.84,8233.64,7897.2,7943.93,1296490],["2019-12-03",7943.93,8130.84,7822.43,7943.93,1253550],["2019-12-04",7981.31,8317.76,7934.58,8317.76,1049340],["2019-12-05",8373.83,8373.83,8177.57,8177.57,836540],["2019-12-06",8214.95,8233.64,8130.84,8224.3,544110],["2019-12-09",8140.19,8317.76,8093.46,8130.84,2797770],["2019-12-10",8093.46,8186.92,8037.38,8130.84,6209601],["2019-12-11",8093.46,8271.03,8084.11,8271.03,775250],["2019-12-12",8271.03,8495.33,8224.3,8411.21,950720],["2019-12-13",8504.67,8598.13,8429.91,8551.4,1086690],["2019-12-16",8523.36,8551.4,8411.21,8532.71,1101800],["2019-12-17",8532.71,8532.71,8130.84,8177.57,2638030],["2019-12-18",8177.57,8224.3,7943.93,7943.93,850280],["2019-12-19",7943.93,8121.5,7850.47,7943.93,629230],["2019-12-20",7962.62,8177.57,7943.93,8037.38,579900],["2019-12-23",8074.77,8074.77,7878.5,7878.5,654060],["2019-12-24",7878.5,7925.23,7766.36,7766.36,1772340],["2019-12-25",7766.36,8028.04,7766.36,7878.5,1234690],["2019-12-26",7990.65,8289.72,7962.62,8065.42,1475700],["2019-12-27",8121.5,8252.34,8018.69,8149.53,844650],["2019-12-30",8401.87,8467.29,8271.03,8271.03,1780660],["2019-12-31",8317.76,8317.76,8084.11,8093.46,853820],["2020-01-02",8056.07,8327.1,8056.07,8271.03,772480],["2020-01-03",8252.34,8355.14,8093.46,8093.46,1075360],["2020-01-06",8205.61,8205.61,7850.47,7850.47,764100],["2020-01-07",7785.05,7934.58,7785.05,7897.2,709120],["2020-01-08",7831.78,7831.78,7345.79,7345.79,3566640],["2020-01-09",7448.6,7532.71,7383.18,7411.21,684380],["2020-01-10",7383.18,7439.25,7056.07,7102.8,1490520],["2020-01-13",7028.04,7392.52,7028.04,7271.03,944920],["2020-01-14",7383.18,7383.18,7149.53,7168.22,697200],["2020-01-15",7196.26,7336.45,7186.92,7336.45,781810],["2020-01-16",7336.45,7401.87,7242.99,7252.34,626030],["2020-01-17",7196.26,7308.41,7177.57,7177.57,452930],["2020-01-20",7149.53,7177.57,7084.11,7177.57,658050],["2020-01-21",7196.26,7383.18,7196.26,7383.18,564510],["2020-01-22",7411.21,7476.64,7317.76,7476.64,572440],["2020-01-30",7401.87,7401.87,7102.8,7102.8,893750],["2020-01-31",7018.69,7102.8,6607.48,6607.48,1712990],["2020-02-03",6149.53,6355.14,6149.53,6149.53,2931150],["2020-02-04",6074.77,6299.07,5719.63,5719.63,5745580],["2020-02-05",5747.66,6112.15,5747.66,6065.42,2321310],["2020-02-06",6065.42,6261.68,6009.35,6084.11,2404910],["2020-02-07",6074.77,6401.87,6028.04,6317.76,2253090],["2020-02-10",5981.31,6233.64,5962.62,6056.07,1258720],["2020-02-11",6074.77,6149.53,5981.31,6028.04,1730760],["2020-02-12",6074.77,6168.22,6018.69,6028.04,2130290],["2020-02-13",6028.04,6102.8,5934.58,5962.62,1271980],["2020-02-14",5962.62,6074.77,5934.58,6046.73,1437900],["2020-02-17",6074.77,6429.91,6074.77,6345.79,3414430],["2020-02-18",6355.14,6626.17,6345.79,6467.29,3242250],["2020-02-19",6401.87,6448.6,6214.95,6214.95,3144790],["2020-02-20",6261.68,6383.18,6214.95,6271.03,2180620],["2020-02-21",6271.03,6373.83,6084.11,6102.8,3116740],["2020-02-24",5822.43,5981.31,5682.24,5682.24,4546310],["2020-02-25",5420.56,5794.39,5336.45,5794.39,2777990],["2020-02-26",5476.64,5794.39,5476.64,5794.39,2036750],["2020-02-27",5700.93,5794.39,5654.21,5794.39,3313820],["2020-02-28",5542.06,5644.86,5429.91,5429.91,2124410],["2020-03-02",5429.91,5654.21,5345.79,5504.67,2492540],["2020-03-03",5607.48,5831.78,5551.4,5822.43,5139910],["2020-03-04",5794.39,6224.3,5719.63,6224.3,6348060],["2020-03-05",6355.14,6420.56,6028.04,6028.04,2893800],["2020-03-06",5934.58,6448.6,5850.47,6448.6,7107110],["2020-03-09",6000.0,6168.22,6000.0,6000.0,3267870],["2020-03-10",5794.39,6130.84,5607.48,6065.42,3351590],["2020-03-11",6074.77,6214.95,5644.86,5785.05,5702990],["2020-03-12",5514.02,6074.77,5383.18,6074.77,4350150],["2020-03-13",5654.21,5981.31,5654.21,5971.96,2797060],["2020-03-16",5971.96,5981.31,5626.17,5794.39,4338980],["2020-03-17",5542.06,5794.39,5467.29,5794.39,3192130],["2020-03-18",5887.85,5887.85,5700.93,5794.39,2722220],["2020-03-19",5691.59,5747.66,5532.71,5747.66,2046410],["2020-03-20",5672.9,5757.01,5560.75,5654.21,1467310],["2020-03-23",5607.48,5607.48,5261.68,5261.68,1623960],["2020-03-24",5140.19,5140.19,4897.2,4897.2,3707770],["2020-03-25",5046.73,5168.22,4869.16,5168.22,2949640],["2020-03-26",5000.0,5130.84,4813.08,4813.08,812560],["2020-03-27",4813.08,4813.08,4476.64,4476.64,2320850],["2020-03-30",4168.22,4168.22,4168.22,4168.22,423350],["2020-03-31",3878.5,3878.5,3878.5,3878.5,526180],["2020-04-01",3607.48,4112.15,3607.48,3887.85,18753660],["2020-04-03",3887.85,4158.88,3887.85,4158.88,2928450],["2020-04-06",4299.07,4448.6,4252.34,4448.6,3148190],["2020-04-07",4299.07,4364.49,4140.19,4140.19,8850160],["2020-04-08",3925.23,4429.91,3878.5,4420.56,5709570],["2020-04-09",4467.29,4607.48,4401.87,4607.48,3341040],["2020-04-10",4420.56,4766.36,4383.18,4766.36,5459000],["2020-04-13",4663.55,4850.47,4598.13,4766.36,5493640],["2020-04-14",4728.97,4766.36,4532.71,4579.44,3767220],["2020-04-15",4663.55,4747.66,4551.4,4672.9,3317350],["2020-04-16",4654.21,4813.08,4598.13,4766.36,3321700],["2020-04-17",4850.47,5084.11,4850.47,5028.04,5111500],["2020-04-20",5112.15,5280.37,4906.54,4906.54,6420040],["2020-04-21",4570.09,4710.28,4570.09,4570.09,5617980],["2020-04-22",4299.07,4588.79,4261.68,4570.09,3934030],["2020-04-23",4672.9,4672.9,4542.06,4579.44,1963790],["2020-04-24",4579.44,4579.44,4308.41,4579.44,2116470],["2020-04-27",4607.48,4607.48,4439.25,4570.09,2561090],["2020-04-28",4579.44,4747.66,4495.33,4579.44,2169040],["2020-04-29",4579.44,4644.86,4532.71,4532.71,1265450],["2020-05-04",4532.71,4570.09,4261.68,4429.91,9164920],["2020-05-05",4345.79,4476.64,4280.37,4392.52,1215370],["2020-05-06",4392.52,4532.71,4392.52,4514.02,1709490],["2020-05-07",4532.71,4607.48,4514.02,4570.09,1342050],["2020-05-08",4579.44,4766.36,4551.4,4626.17,3397520],["2020-05-11",4644.86,4859.81,4644.86,4859.81,4128290],["2020-05-12",4906.54,5112.15,4766.36,5084.11,4248450],["2020-05-13",5046.73,5327.1,4971.96,5233.64,4548900],["2020-05-14",5140.19,5233.64,5093.46,5121.5,4330510],["2020-05-15",5121.5,5196.26,4850.47,4887.85,3670370],["2020-05-18",4859.81,5028.04,4785.05,4953.27,2001290],["2020-05-19",5046.73,5093.46,4953.27,4962.62,3116760],["2020-05-20",4953.27,5009.35,4915.89,4925.23,1268080],["2020-05-21",4925.23,5149.53,4906.54,5046.73,3790930],["2020-05-22",5046.73,5149.53,4906.54,4906.54,3765520],["2020-05-25",4906.54,5065.42,4887.85,5000.0,1555460],["2020-05-26",5046.73,5345.79,5037.38,5345.79,7353870],["2020-05-27",5514.02,5607.48,5373.83,5392.52,5877330],["2020-05-28",5420.56,5420.56,5242.99,5317.76,2253140],["2020-05-29",5252.34,5560.75,5242.99,5457.94,3919540],["2020-06-01",5467.29,5831.78,5467.29,5775.7,5190390],["2020-06-02",5869.16,5869.16,5551.4,5560.75,4626350],["2020-06-03",5532.71,5607.48,5467.29,5570.09,2323580],["2020-06-04",5700.93,5738.32,5560.75,5579.44,3065370],["2020-06-05",5542.06,5803.74,5542.06,5747.66,3366700],["2020-06-08",5962.62,6102.8,5887.85,6028.04,4677950],["2020-06-09",6336.45,6429.91,6093.46,6401.87,7521760],["2020-06-10",6448.6,6663.55,6205.61,6598.13,8714250],["2020-06-11",6598.13,7056.07,6140.19,6140.19,11697980],["2020-06-12",5803.74,6355.14,5803.74,6261.68,5132190],["2020-06-15",6261.68,6355.14,5831.78,5831.78,6583800],["2020-06-16",6028.04,6046.73,5859.81,5953.27,3162530],["2020-06-17",5953.27,6037.38,5785.05,5794.39,3180240],["2020-06-18",5794.39,6196.26,5616.82,6196.26,9142400],["2020-06-19",6626.17,6626.17,6626.17,6626.17,1316220],["2020-06-22",7084.11,7084.11,6747.66,6794.39,11525220],["2020-06-23",6635.51,6897.2,6504.67,6523.36,8435720],["2020-06-24",6626.17,6822.43,6457.94,6457.94,4528400],["2020-06-25",6280.37,6495.33,6186.92,6355.14,5217860],["2020-06-26",6504.67,6504.67,6205.61,6242.99,6942060],["2020-06-29",6093.46,6158.88,5813.08,5813.08,6677110],["2020-06-30",5971.96,5981.31,5420.56,5607.48,4880610],["2020-07-01",5607.48,6000.0,5504.67,6000.0,3799450],["2020-07-02",6065.42,6121.5,5915.89,5981.31,1997570],["2020-07-03",5981.31,6056.07,5962.62,5962.62,1525260],["2020-07-06",6028.04,6149.53,5934.58,6046.73,2035730],["2020-07-07",6121.5,6158.88,5953.27,5953.27,2579560],["2020-07-08",5906.54,6056.07,5906.54,5943.93,1512130],["2020-07-09",5981.31,6112.15,5943.93,6009.35,1616540],["2020-07-10",6009.35,6345.79,5981.31,6233.64,3629320],["2020-07-13",6345.79,6355.14,6149.53,6168.22,8812605],["2020-07-14",6168.22,6242.99,6065.42,6149.53,1658630],["2020-07-15",6149.53,6261.68,6121.5,6121.5,1846140],["2020-07-16",6149.53,6168.22,6074.77,6084.11,1643020],["2020-07-17",6084.11,6252.34,6065.42,6158.88,2013150],["2020-07-20",5887.85,5981.31,5728.97,5728.97,8093890],["2020-07-21",5420.56,5654.21,5364.49,5514.02,5472160],["2020-07-22",5514.02,5897.2,5514.02,5897.2,47106580],["2020-07-23",5906.54,5990.65,5813.08,5859.81,2077430],["2020-07-24",5747.66,5775.7,5457.94,5467.29,52801392],["2020-07-27",5093.46,5355.14,5093.46,5093.46,4203380],["2020-07-28",4906.54,5411.21,4906.54,5317.76,3800110],["2020-07-29",4981.31,5233.64,4953.27,5233.64,4384430],["2020-07-30",5130.84,5242.99,5037.38,5112.15,3155690],["2020-07-31",4915.89,5093.46,4915.89,5037.38,1849510],["2020-08-03",4953.27,5271.03,4953.27,5224.3,3250071],["2020-08-04",5392.52,5392.52,5242.99,5299.07,1584280],["2020-08-05",5299.07,5532.71,5196.26,5504.67,2513450],["2020-08-06",5485.98,5551.4,5420.56,5504.67,5377820],["2020-08-07",5476.64,5607.48,5467.29,5532.71,5296630],["2020-08-10",5598.13,5915.89,5598.13,5897.2,15095250],["2020-08-11",5925.23,6130.84,5859.81,5925.23,6326620],["2020-08-12",5906.54,5981.31,5785.05,5859.81,5649590],["2020-08-13",5859.81,5943.93,5841.12,5878.5,1130810],["2020-08-14",5878.5,5990.65,5813.08,5850.47,6898780],["2020-08-17",5803.74,5869.16,5700.93,5747.66,1521290],["2020-08-18",5757.01,5841.12,5654.21,5654.21,1434940],["2020-08-19",5663.55,5822.43,5654.21,5700.93,7301870],["2020-08-20",5700.93,5728.97,5635.51,5682.24,1633890],["2020-08-21",5738.32,5738.32,5672.9,5719.63,1924630],["2020-08-24",5757.01,5850.47,5700.93,5813.08,3766600],["2020-08-25",5925.23,6046.73,5794.39,5953.27,4625130],["2020-08-26",5971.96,6018.69,5887.85,5925.23,3866740],["2020-08-27",5906.54,5925.23,5841.12,5859.81,2366030],["2020-08-28",5887.85,6093.46,5850.47,5962.62,10128480],["2020-08-31",5962.62,6074.77,5925.23,5934.58,2994870],["2020-09-01",5906.54,5971.96,5859.81,5915.89,1983250],["2020-09-03",5943.93,6028.04,5878.5,5887.85,2109890],["2020-09-04",5794.39,5850.47,5766.36,5794.39,3029360],["2020-09-07",5794.39,5925.23,5757.01,5757.01,3343340],["2020-09-08",5757.01,5803.74,5747.66,5794.39,2393960],["2020-09-09",5719.63,5803.74,5719.63,5794.39,1271020],["2020-09-10",5841.12,6046.73,5841.12,5981.31,6284640],["2020-09-11",5981.31,6214.95,5971.96,6158.88,7292640],["2020-09-14",6205.61,6327.1,6205.61,6261.68,4160730],["2020-09-15",6261.68,6401.87,6177.57,6261.68,5291340],["2020-09-16",6252.34,6411.21,6214.95,6392.52,4240450],["2020-09-17",6429.91,6607.48,6392.52,6504.67,4693630],["2020-09-18",6831.78,6925.23,6616.82,6635.51,6832060],["2020-09-21",6635.51,6822.43,6542.06,6626.17,4576360],["2020-09-22",6551.4,6775.7,6542.06,6682.24,4458670],["2020-09-23",6682.24,6822.43,6626.17,6635.51,4187920],["2020-09-24",6616.82,6644.86,6495.33,6542.06,6682780],["2020-09-25",6626.17,6626.17,6392.52,6429.91,3794180],["2020-09-28",6448.6,6514.02,6401.87,6411.21,3066760],["2020-09-29",6429.91,6467.29,6168.22,6177.57,8199450],["2020-09-30",6177.57,6420.56,6177.57,6420.56,4251430],["2020-10-01",6532.71,6728.97,6504.67,6635.51,4498870],["2020-10-02",6663.55,6682.24,6261.68,6635.51,7298540],["2020-10-05",6682.24,7074.77,6672.9,6915.89,9776800],["2020-10-06",7009.35,7009.35,6635.51,6925.23,4199100],["2020-10-07",6915.89,7018.69,6822.43,6850.47,5745940],["2020-10-08",6859.81,6869.16,6644.86,6710.28,4970680],["2020-10-09",6766.36,6850.47,6691.59,6785.05,3450870],["2020-10-12",6831.78,6915.89,6570.09,6607.48,5929090],["2020-10-13",6607.48,6719.63,6579.44,6635.51,3375660],["2020-10-14",6635.51,6710.28,6607.48,6607.48,4215420],["2020-10-15",6607.48,6654.21,6476.64,6476.64,4147260],["2020-10-16",6429.91,6626.17,6355.14,6504.67,4167210],["2020-10-19",6542.06,6682.24,6523.36,6672.9,3967980],["2020-10-20",6672.9,6672.9,6560.75,6598.13,3041810],["2020-10-21",6542.06,6570.09,6261.68,6299.07,7389230],["2020-10-22",6205.61,6355.14,6074.77,6345.79,6036070],["2020-10-23",6401.87,6401.87,6168.22,6168.22,4059790],["2020-10-26",6093.46,6214.95,6028.04,6028.04,5580410],["2020-10-27",5934.58,5981.31,5841.12,5841.12,3879800],["2020-10-28",5794.39,5971.96,5766.36,5822.43,2922020],["2020-10-29",5794.39,5934.58,5794.39,5906.54,1788650],["2020-10-30",5934.58,5981.31,5841.12,5897.2,992130],["2020-11-02",5897.2,5981.31,5841.12,5934.58,1284570],["2020-11-03",5934.58,6000.0,5934.58,5990.65,1346680],["2020-11-04",6028.04,6205.61,6000.0,6168.22,2430880],["2020-11-05",6149.53,6233.64,6037.38,6037.38,1901420],["2020-11-06",6074.77,6074.77,5785.05,5841.12,5590080],["2020-11-09",5934.58,5971.96,5813.08,5869.16,3318270],["2020-11-10",5962.62,6046.73,5878.5,5878.5,2234690],["2020-11-11",5869.16,5943.93,5859.81,5887.85,2466950],["2020-11-12",5887.85,6028.04,5878.5,6028.04,4133740],["2020-11-13",6065.42,6392.52,6065.42,6345.79,6579730],["2020-11-16",6401.87,6429.91,6168.22,6168.22,4839840],["2020-11-17",6168.22,6242.99,6130.84,6186.92,3459610],["2020-11-18",6214.95,6214.95,6074.77,6140.19,3821360],["2020-11-19",6140.19,6308.41,6121.5,6224.3,4181500],["2020-11-20",6289.72,6532.71,6214.95,6495.33,8906400],["2020-11-23",6626.17,6663.55,6467.29,6476.64,6854630],["2020-11-24",6476.64,6523.36,6233.64,6345.79,5041570],["2020-11-25",6364.49,6383.18,6252.34,6252.34,4435150],["2020-11-26",6205.61,6271.03,6149.53,6261.68,3881250],["2020-11-27",6261.68,6355.14,6233.64,6252.34,3139790],["2020-11-30",6233.64,6252.34,6084.11,6130.84,6891150],["2020-12-01",5981.31,6149.53,5934.58,6140.19,4795250],["2020-12-02",6140.19,6364.49,6121.5,6224.3,3959080],["2020-12-03",6271.03,6299.07,6186.92,6224.3,4410640],["2020-12-04",6233.64,6448.6,6224.3,6373.83,7971670],["2020-12-07",6411.21,6588.79,6411.21,6448.6,6333920],["2020-12-08",6448.6,6467.29,6345.79,6355.14,4933860],["2020-12-09",6355.14,6401.87,6327.1,6327.1,6271380],["2020-12-10",6355.14,6542.06,6327.1,6345.79,8866410],["2020-12-11",6355.14,6439.25,6327.1,6355.14,4261820],["2020-12-14",6401.87,6514.02,6373.83,6467.29,5894450],["2020-12-15",6448.6,6915.89,6411.21,6915.89,24606180],["2020-12-16",7102.8,7102.8,6915.89,6925.23,8617810],["2020-12-17",6915.89,7242.99,6831.78,7009.35,10443640],["2020-12-18",7009.35,7345.79,6934.58,7261.68,11851720],["2020-12-21",7523.36,7523.36,7261.68,7289.72,12558940],["2020-12-22",7242.99,7570.09,7196.26,7495.33,10388550],["2020-12-23",7457.94,7672.9,7280.37,7289.72,14491110],["2020-12-24",7289.72,7364.49,6785.05,7028.04,11397520],["2020-12-25",7028.04,7289.72,6728.97,7261.68,12058070],["2020-12-28",7289.72,7457.94,7177.57,7196.26,14342130],["2020-12-29",7196.26,7663.55,7102.8,7542.06,15346150],["2020-12-30",7616.82,7757.01,7485.98,7485.98,9734500],["2020-12-31",7289.72,7457.94,7271.03,7336.45,8932190],["2021-01-04",7457.94,7457.94,7196.26,7271.03,11973800],["2021-01-05",7196.26,7560.75,7009.35,7392.52,12201400],["2021-01-06",7476.64,7476.64,7271.03,7364.49,6493100],["2021-01-07",7364.49,7878.5,7327.1,7878.5,19321600],["2021-01-08",8037.38,8102.8,7757.01,7850.47,10392400],["2021-01-11",7962.62,8214.95,7728.97,8056.07,12633293],["2021-01-12",8065.42,8149.53,7897.2,8130.84,9200700],["2021-01-13",8149.53,8177.57,7897.2,7990.65,9241900],["2021-01-14",8000.0,8009.35,7850.47,7990.65,7350200],["2021-01-15",8112.15,8121.5,7672.9,7850.47,15089300],["2021-01-18",7850.47,8084.11,7710.28,7897.2,8366700],["2021-01-19",7925.23,7943.93,7345.79,7345.79,11339262],["2021-01-20",7149.53,7345.79,6831.78,7177.57,8513100],["2021-01-21",7177.57,7439.25,6962.62,7411.21,9398700],["2021-01-22",7317.76,7598.13,7252.34,7317.76,7940900],["2021-01-25",7252.34,7822.43,7242.99,7822.43,10069200],["2021-01-26",8224.3,8308.41,7663.55,8028.04,16369100],["2021-01-27",7803.74,8102.8,7467.29,7467.29,9174100],["2021-01-28",6953.27,7084.11,6953.27,6953.27,6159000],["2021-01-29",6467.29,7102.8,6467.29,6738.32,9239800],["2021-02-01",6588.79,6822.43,6271.03,6271.03,8580700],["2021-02-02",6271.03,6355.14,5841.12,6336.45,6252700],["2021-02-03",6364.49,6766.36,6336.45,6607.48,4920200],["2021-02-04",6607.48,6869.16,6551.4,6644.86,4381000],["2021-02-05",6682.24,6841.12,6542.06,6635.51,6746800],["2021-02-08",6635.51,6663.55,6214.95,6224.3,5837700],["2021-02-09",6224.3,6355.14,6074.77,6308.41,5854100],["2021-02-17",6495.33,6747.66,6401.87,6747.66,5248100],["2021-02-18",6775.7,7009.35,6728.97,6869.16,7204300],["2021-02-19",6682.24,6906.54,6682.24,6813.08,4532400],["2021-02-22",6822.43,7261.68,6813.08,7102.8,10329900],["2021-02-23",7168.22,7196.26,7028.04,7102.8,5166300],["2021-02-24",7112.15,7149.53,6831.78,6906.54,5910700],["2021-02-25",6915.89,6953.27,6728.97,6794.39,7519600],["2021-02-26",6635.51,6794.39,6635.51,6757.01,4377700],["2021-03-01",6775.7,7000.0,6775.7,6962.62,3928000],["2021-03-02",7009.35,7056.07,6831.78,6915.89,4552300],["2021-03-03",6869.16,7196.26,6859.81,7186.92,6966100],["2021-03-04",7186.92,7242.99,6822.43,6934.58,4362100],["2021-03-05",6850.47,6934.58,6728.97,6934.58,3999900],["2021-03-08",7009.35,7112.15,6953.27,7028.04,5583300],["2021-03-09",7028.04,7373.83,6934.58,7214.95,8816400],["2021-03-10",7317.76,7355.14,7214.95,7289.72,4651400],["2021-03-11",7336.45,7336.45,7168.22,7196.26,5139900],["2021-03-12",7196.26,7233.64,7130.84,7205.61,8286000],["2021-03-15",7214.95,7598.13,7214.95,7476.64,14782400],["2021-03-16",7523.36,7542.06,7280.37,7411.21,6901900],["2021-03-17",7383.18,7392.52,7289.72,7364.49,5019800],["2021-03-18",7383.18,7383.18,7289.72,7317.76,5863700],["2021-03-19",7289.72,7476.64,7149.53,7476.64,7785800],["2021-03-22",7476.64,7570.09,7392.52,7476.64,10236900],["2021-03-23",7476.64,7476.64,7289.72,7429.91,5403500],["2021-03-24",7299.07,7373.83,7130.84,7242.99,5373600],["2021-03-25",7401.87,7485.98,7271.03,7289.72,13679000],["2021-03-26",7289.72,7364.49,6962.62,7214.95,6646700],["2021-03-29",7289.72,7654.21,7242.99,7476.64,12735600],["2021-03-30",7570.09,7588.79,7383.18,7420.56,8189200],["2021-03-31",7420.56,7934.58,7336.45,7934.58,22637100],["2021-04-01",8065.42,8130.84,7953.27,7971.96,11166600],["2021-04-02",7990.65,8056.07,7897.2,7925.23,8044200],["2021-04-05",7887.85,7925.23,7766.36,7897.2,10698700],["2021-04-06",7906.54,8224.3,7906.54,8084.11,8943300],["2021-04-07",8102.8,8130.84,7953.27,7990.65,5706500],["2021-04-08",8037.38,8065.42,7850.47,7869.16,8680800],["2021-04-09",7869.16,7981.31,7831.78,7925.23,6259200],["2021-04-12",8121.5,8476.64,8037.38,8476.64,21672300],["2021-04-13",8495.33,8598.13,8130.84,8214.95,14093000],["2021-04-14",8084.11,8355.14,8037.38,8327.1,10084300],["2021-04-15",8401.87,8785.05,8224.3,8485.98,15138300],["2021-04-16",8224.3,8448.6,7897.2,7915.89,16721900],["2021-04-19",7943.93,7962.62,7476.64,7738.32,8772300],["2021-04-20",7757.01,7897.2,7476.64,7738.32,9213200],["2021-04-22",7663.55,7700.93,7289.72,7289.72,9554400],["2021-04-23",7196.26,7476.64,7112.15,7448.6,7673400],["2021-04-26",7448.6,7457.94,7018.69,7028.04,5605900],["2021-04-27",7037.38,7168.22,6915.89,7028.04,3898800],["2021-04-28",7018.69,7214.95,7018.69,7112.15,3919700],["2021-04-29",7186.92,7196.26,7056.07,7093.46,3304300],["2021-05-04",6738.32,6934.58,6738.32,6841.12,5210500],["2021-05-05",6859.81,7186.92,6841.12,7009.35,5122700],["2021-05-06",7056.07,7205.61,7009.35,7018.69,4062700],["2021-05-07",6962.62,7009.35,6682.24,6691.59,5862000],["2021-05-10",6616.82,6691.59,6457.94,6626.17,8725600],["2021-05-11",6588.79,6850.47,6588.79,6747.66,5490300],["2021-05-12",6682.24,6925.23,6682.24,6897.2,3170800],["2021-05-13",6897.2,6915.89,6710.28,6719.63,4807100],["2021-05-14",6728.97,6822.43,6682.24,6728.97,4315200],["2021-05-17",6757.01,6831.78,6682.24,6691.59,3504100],["2021-05-18",6691.59,6728.97,6551.4,6598.13,3420200],["2021-05-19",6542.06,6607.48,6439.25,6476.64,6407100],["2021-05-20",6476.64,6495.33,6196.26,6205.61,7077500],["2021-05-21",6205.61,6635.51,6121.5,6635.51,6288600],["2021-05-24",6747.66,7009.35,6588.79,6738.32,4937600],["2021-05-25",6700.93,6822.43,6672.9,6710.28,4002500],["2021-05-26",6635.51,6710.28,6588.79,6588.79,4433200],["2021-05-27",6579.44,6728.97,6457.94,6598.13,4955300],["2021-05-28",6710.28,6710.28,6607.48,6654.21,2835100],["2021-05-31",6654.21,6663.55,6514.02,6542.06,4052600],["2021-06-01",6514.02,6682.24,6457.94,6607.48,3994400],["2021-06-02",6570.09,6822.43,6560.75,6813.08,4420100],["2021-06-03",6906.54,7196.26,6831.78,7093.46,6974000],["2021-06-04",7093.46,7093.46,6831.78,6925.23,5073600],["2021-06-07",6869.16,7037.38,6775.7,6887.85,4452400],["2021-06-08",6887.85,7056.07,6728.97,6728.97,6310100],["2021-06-09",6728.97,6822.43,6560.75,6663.55,4432600],["2021-06-10",6672.9,6747.66,6598.13,6607.48,3133100],["2021-06-11",6635.51,6747.66,6635.51,6710.28,4005200],["2021-06-14",6682.24,6925.23,6616.82,6794.39,6818000],["2021-06-15",6785.05,6915.89,6728.97,6897.2,5751000],["2021-06-16",6897.2,6990.65,6822.43,6869.16,4532600],["2021-06-17",6813.08,6953.27,6775.7,6906.54,4410200],["2021-06-18",6925.23,7289.72,6906.54,7102.8,8854900],["2021-06-21",7102.8,7214.95,6990.65,7112.15,6946100],["2021-06-22",7149.53,7186.92,6925.23,7037.38,5573460],["2021-06-23",6934.58,7009.35,6794.39,6850.47,6086400],["2021-06-24",6850.47,6869.16,6766.36,6803.74,3076100],["2021-06-25",6775.7,6822.43,6747.66,6794.39,2234200],["2021-06-28",6794.39,6869.16,6766.36,6803.74,3715860],["2021-06-29",6803.74,6906.54,6738.32,6747.66,3145000],["2021-06-30",6747.66,6990.65,6710.28,6859.81,5903200],["2021-07-01",6887.85,7009.35,6803.74,6859.81,4703300],["2021-07-02",6841.12,6962.62,6785.05,6785.05,3337800],["2021-07-05",6775.7,6775.7,6560.75,6607.48,5366000],["2021-07-06",6551.4,6654.21,6177.57,6177.57,5654700],["2021-07-07",6186.92,6429.91,6084.11,6158.88,5200500],["2021-07-08",6308.41,6308.41,6158.88,6205.61,2305700],["2021-07-09",6205.61,6224.3,5981.31,6018.69,2899500],["2021-07-12",5841.12,5981.31,5598.13,5598.13,5747800],["2021-07-13",5607.48,5813.08,5551.4,5813.08,2805300],["2021-07-14",5794.39,5831.78,5579.44,5831.78,2458700],["2021-07-15",5710.28,5878.5,5700.93,5841.12,2244000],["2021-07-16",5822.43,5878.5,5747.66,5757.01,1370800],["2021-07-19",5476.64,5607.48,5355.14,5355.14,4343800],["2021-07-20",5327.1,5411.21,5046.73,5411.21,2668700],["2021-07-21",5401.87,5457.94,5327.1,5355.14,2510500],["2021-07-22",5327.1,5691.59,5327.1,5635.51,3523600],["2021-07-23",5560.75,5691.59,5504.67,5579.44,2237000],["2021-07-26",5495.33,5607.48,5420.56,5570.09,2354300],["2021-07-27",5598.13,5598.13,5514.02,5523.36,2183200],["2021-07-28",5383.18,5523.36,5383.18,5448.6,1788900],["2021-07-29",5514.02,5532.71,5457.94,5485.98,1402700],["2021-07-30",5495.33,5560.75,5485.98,5523.36,1869600],["2021-08-02",5551.4,5588.79,5514.02,5551.4,1932400],["2021-08-03",5560.75,5710.28,5551.4,5700.93,3990300],["2021-08-04",5738.32,5878.5,5738.32,5813.08,3288500],["2021-08-05",5794.39,5878.5,5747.66,5831.78,2134500],["2021-08-06",5822.43,6121.5,5728.97,5962.62,5476700],["2021-08-09",5887.85,6214.95,5887.85,6093.46,3204200],["2021-08-10",6093.46,6158.88,5990.65,6046.73,3584500],["2021-08-11",6046.73,6158.88,6018.69,6028.04,4045800],["2021-08-12",5981.31,6205.61,5981.31,6093.46,4378000],["2021-08-13",6074.77,6102.8,5897.2,6102.8,3702000],["2021-08-16",6168.22,6392.52,6102.8,6280.37,5863400],["2021-08-17",6308.41,6308.41,6130.84,6149.53,3625700],["2021-08-18",6112.15,6280.37,6102.8,6149.53,2605700],["2021-08-19",6102.8,6158.88,6065.42,6121.5,3259600],["2021-08-20",6112.15,6261.68,5757.01,6112.15,6996300],["2021-08-23",6065.42,6074.77,5719.63,5719.63,3634500],["2021-08-24",5700.93,5850.47,5570.09,5672.9,3526900],["2021-08-25",5691.59,5785.05,5672.9,5785.05,2216500],["2021-08-26",5700.93,5831.78,5700.93,5700.93,1952000],["2021-08-27",5700.93,5785.05,5607.48,5757.01,2217300],["2021-08-30",5887.85,5887.85,5757.01,5859.81,3920900],["2021-08-31",5850.47,6056.07,5822.43,5906.54,4125400],["2021-09-01",5906.54,6009.35,5887.85,5962.62,2670600],["2021-09-06",6065.42,6345.79,6028.04,6317.76,8423500],["2021-09-07",6355.14,6355.14,6037.38,6084.11,4070100],["2021-09-08",6074.77,6121.5,5990.65,6018.69,2073000],["2021-09-09",5990.65,6065.42,5953.27,6065.42,2490400],["2021-09-10",6074.77,6149.53,6037.38,6084.11,2827900],["2021-09-13",6093.46,6504.67,6093.46,6504.67,13656200],["2021-09-14",6672.9,6728.97,6355.14,6355.14,7532800],["2021-09-15",6355.14,6542.06,6271.03,6467.29,3527000],["2021-09-16",6448.6,6831.78,6448.6,6710.28,10107200],["2021-09-17",6728.97,6794.39,6579.44,6672.9,5677300],["2021-09-20",6682.24,7009.35,6663.55,6794.39,8037900],["2021-09-21",6635.51,6831.78,6579.44,6747.66,8835500],["2021-09-22",6822.43,7214.95,6785.05,7214.95,15800200],["2021-09-23",7373.83,7560.75,7018.69,7056.07,10660900],["2021-09-24",7018.69,7056.07,6841.12,6841.12,5975400],["2021-09-27",6766.36,6803.74,6401.87,6401.87,7765000],["2021-09-28",6261.68,6532.71,6214.95,6532.71,4547000],["2021-09-29",6448.6,6532.71,6336.45,6457.94,3556300],["2021-09-30",6457.94,6822.43,6457.94,6747.66,4411600],["2021-10-01",6644.86,6943.93,6644.86,6878.5,5766100],["2021-10-04",6887.85,6990.65,6728.97,6728.97,3495100],["2021-10-05",6738.32,6813.08,6719.63,6757.01,3065000],["2021-10-06",6869.16,6915.89,6775.7,6887.85,3233400],["2021-10-07",6934.58,7186.92,6915.89,7121.5,6070900],["2021-10-08",7196.26,7196.26,6915.89,7102.8,4828900],["2021-10-11",7102.8,7121.5,6934.58,6981.31,4500500],["2021-10-12",7000.0,7093.46,6943.93,7037.38,4128600],["2021-10-13",7102.8,7523.36,7056.07,7523.36,18091600],["2021-10-14",7850.47,7859.81,7579.44,7579.44,10677400],["2021-10-15",7588.79,7710.28,7485.98,7616.82,5820000],["2021-10-18",7616.82,8074.77,7551.4,7943.93,12930500],["2021-10-19",7943.93,8074.77,7785.05,7850.47,6716700],["2021-10-20",7925.23,8130.84,7850.47,8037.38,8219500],["2021-10-21",8037.38,8196.26,7943.93,8037.38,5613100],["2021-10-22",8046.73,8401.87,8046.73,8299.07,7881500],["2021-10-25",8411.21,8551.4,8112.15,8140.19,7997000],["2021-10-26",8140.19,8224.3,7990.65,8168.22,7005000],["2021-10-27",8411.21,8682.24,8411.21,8448.6,11461800],["2021-10-28",8514.02,8598.13,8355.14,8551.4,8083200],["2021-10-29",8588.79,9149.53,8570.09,9149.53,15969800],["2021-11-01",9766.36,9766.36,9626.17,9766.36,5753700],["2021-11-02",10420.56,10420.56,9766.36,10420.56,29124900],["2021-11-03",10747.66,10981.31,9719.63,9719.63,30472200],["2021-11-04",9532.71,10373.83,9252.34,10140.19,17277600],["2021-11-05",10280.37,10280.37,9813.08,9906.54,9853200],["2021-11-08",9859.81,10560.75,9859.81,10560.75,17160000],["2021-11-09",11121.5,11261.68,10841.12,11261.68,7449800],["2021-11-10",12009.35,12009.35,12009.35,12009.35,4544400],["2021-11-11",12803.74,12803.74,11214.95,12616.82,34798600],["2021-11-12",12476.64,13457.94,12102.8,13457.94,14714500],["2021-11-15",14392.52,14392.52,13551.4,14392.52,12899200],["2021-11-16",13831.78,14392.52,13411.21,13411.21,31497900],["2021-11-17",12850.47,14345.79,12803.74,14112.15,18902300],["2021-11-18",14205.61,14859.81,13971.96,14252.34,11068200],["2021-11-19",13738.32,14392.52,13271.03,13271.03,28133600],["2021-11-22",12897.2,12990.65,12383.18,12383.18,15598800],["2021-11-23",11542.06,12336.45,11542.06,11728.97,14432400],["2021-11-24",11822.43,12289.72,10934.58,10934.58,11026200],["2021-11-25",10934.58,11682.24,10560.75,11682.24,9902800],["2021-11-26",12476.64,12476.64,11775.7,12476.64,17574200],["2021-11-29",12102.8,13317.76,12102.8,13177.57,11552800],["2021-11-30",13177.57,13551.4,12616.82,12803.74,11017500],["2021-12-01",12429.91,13457.94,12242.99,13084.11,10378100],["2021-12-02",13084.11,13457.94,12757.01,12990.65,9648700],["2021-12-03",12990.65,13130.84,12149.53,12149.53,8375700],["2021-12-06",12056.07,12803.74,11308.41,11728.97,10441000],["2021-12-07",11962.62,12523.36,11542.06,12523.36,7648500],["2021-12-08",12710.28,13037.38,12383.18,12476.64,6403000],["2021-12-09",12149.53,12803.74,12149.53,12570.09,5644800],["2021-12-10",12523.36,13271.03,12429.91,13224.3,15251600],["2021-12-13",13551.4,14018.69,13364.49,13785.05,14378300],["2021-12-14",13878.5,13925.23,13130.84,13411.21,12988200],["2021-12-15",13317.76,13925.23,13037.38,13364.49,10629100],["2021-12-16",13317.76,14299.07,13271.03,14299.07,23182000],["2021-12-17",15280.37,15280.37,14532.71,15280.37,18855700],["2021-12-20",15280.37,16214.95,14719.63,16214.95,18628400],["2021-12-21",16121.5,17336.45,15934.58,17336.45,18706200],["2021-12-22",17710.28,18504.67,17476.64,18504.67,15498200],["2021-12-23",19719.63,19766.36,17476.64,19766.36,33816300],["2021-12-24",19018.69,19953.27,18411.21,18411.21,31945500],["2021-12-27",18271.03,19672.9,18037.38,19672.9,16096300],["2021-12-28",20934.58,21028.04,20467.29,21028.04,12077200],["2021-12-29",22429.91,22476.64,19813.08,21728.97,33056600],["2021-12-30",21028.04,21682.24,20560.75,20560.75,15454600],["2021-12-31",19906.54,21028.04,19345.79,20093.46,13031000],["2022-01-04",20747.66,21495.33,20233.64,21495.33,5894500],["2022-01-05",22990.65,22990.65,22710.28,22990.65,8934800],["2022-01-06",24579.44,24579.44,23457.94,23878.5,30842300],["2022-01-07",23644.86,25514.02,23130.84,25514.02,15379800],["2022-01-10",25747.66,27289.72,23738.32,23738.32,12242300],["2022-01-11",24766.36,25373.83,23364.49,25373.83,21882800],["2022-01-12",23598.13,25700.93,23598.13,23598.13,18904900],["2022-01-13",21962.62,23364.49,21962.62,21962.62,10494800],["2022-01-14",20467.29,21962.62,20467.29,20467.29,26891300],["2022-01-17",20560.75,21028.04,19065.42,19065.42,8086200],["2022-01-18",17757.01,17757.01,17757.01,17757.01,278700],["2022-01-19",16542.06,16542.06,16542.06,16542.06,228200],["2022-01-20",15420.56,17663.55,15420.56,17663.55,33408400],["2022-01-21",18691.59,18878.5,18224.3,18878.5,8061400],["2022-01-24",19252.34,19252.34,17570.09,17570.09,6206400],["2022-01-25",16355.14,17196.26,16355.14,16355.14,16781100],["2022-01-26",16448.6,17009.35,15233.64,15233.64,10095600],["2022-01-27",14205.61,14953.27,14205.61,14205.61,6956500],["2022-01-28",13224.3,14485.98,13224.3,14112.15,13529800],["2022-02-07",14719.63,15093.46,14485.98,15093.46,1820800],["2022-02-08",15140.19,16121.5,14299.07,14859.81,11646400],["2022-02-09",14158.88,15700.93,13831.78,15420.56,10509100],["2022-02-10",15607.48,16168.22,15186.92,15560.75,5406300],["2022-02-11",15233.64,15560.75,15186.92,15186.92,4987000],["2022-02-14",14579.44,15654.21,14205.61,15000.0,7513300],["2022-02-15",15280.37,15794.39,15000.0,15794.39,5260800],["2022-02-16",16261.68,16869.16,16074.77,16869.16,13619000],["2022-02-17",17289.72,17570.09,16822.43,17009.35,8407900],["2022-02-18",16635.51,18177.57,16542.06,18037.38,9758000],["2022-02-21",18224.3,19299.07,18224.3,19299.07,14318400],["2022-02-22",18691.59,19439.25,17990.65,17990.65,19670500],["2022-02-23",18411.21,19205.61,18224.3,19205.61,10279600],["2022-02-24",19205.61,20280.37,17897.2,19626.17,17457500],["2022-02-25",20373.83,20514.02,19532.71,19532.71,8962500],["2022-02-28",19065.42,19672.9,18551.4,18691.59,8074800],["2022-03-01",18317.76,20000.0,18317.76,19859.81,9851200],["2022-03-02",19859.81,20233.64,19345.79,19532.71,7989800],["2022-03-03",19813.08,19859.81,19345.79,19485.98,7035400],["2022-03-04",19485.98,20700.93,19392.52,20233.64,11452400],["2022-03-07",19953.27,20420.56,19672.9,19719.63,9429200],["2022-03-08",18971.96,19626.17,18411.21,18411.21,12194600],["2022-03-09",18411.21,18785.05,17289.72,18411.21,10755700],["2022-03-10",19158.88,19252.34,18598.13,18598.13,3658900],["2022-03-11",18598.13,18691.59,17850.47,18037.38,6079400],["2022-03-14",17757.01,18551.4,17289.72,17850.47,6512200],["2022-03-15",18130.84,18598.13,17850.47,18457.94,5921400],["2022-03-16",18785.05,19626.17,18785.05,19205.61,9503600],["2022-03-17",19626.17,20000.0,19299.07,19439.25,6616700],["2022-03-18",19252.34,20046.73,19252.34,19719.63,8823400],["2022-03-21",19813.08,21074.77,19626.17,21074.77,13459800],["2022-03-22",21775.7,21869.16,20841.12,20934.58,13029600],["2022-03-23",21028.04,21448.6,20700.93,20934.58,9772400],["2022-03-24",20794.39,21495.33,20794.39,21121.5,9658400],["2022-03-25",21869.16,21915.89,21028.04,21074.77,9404500],["2022-03-28",20560.75,20560.75,19626.17,19626.17,23936800],["2022-03-29",19813.08,20560.75,19626.17,20093.46,7685500],["2022-03-30",19719.63,20046.73,18691.59,18691.59,18367000],["2022-03-31",18785.05,19158.88,17570.09,17757.01,9729600],["2022-04-01",17196.26,18971.96,17149.53,18971.96,7378800],["2022-04-04",19345.79,19392.52,18738.32,18785.05,5046900],["2022-04-05",18411.21,19158.88,18084.11,18598.13,4455900],["2022-04-06",18224.3,18925.23,17616.82,17943.93,7260800],["2022-04-07",18224.3,18551.4,17616.82,17990.65,4832500],["2022-04-08",18271.03,18317.76,17757.01,17850.47,3602000],["2022-04-12",17850.47,18177.57,16635.51,16635.51,5887200],["2022-04-13",16635.51,17757.01,15514.02,17757.01,7816900],["2022-04-14",17570.09,17943.93,16869.16,17102.8,3977500],["2022-04-15",16822.43,17102.8,15934.58,15934.58,6011000],["2022-04-18",15841.12,15841.12,14859.81,14859.81,8012100],["2022-04-19",15420.56,15607.48,13925.23,14018.69,5371300],["2022-04-20",13738.32,14485.98,13084.11,13084.11,5705000],["2022-04-21",12196.26,13084.11,12196.26,12196.26,8393900],["2022-04-22",12196.26,13037.38,11448.6,12850.47,7144800],["2022-04-25",13037.38,13271.03,11962.62,11962.62,5234300],["2022-04-26",11495.33,12757.01,11168.22,12757.01,5768100],["2022-04-27",12757.01,13644.86,12476.64,13551.4,5577700],["2022-04-28",13504.67,13925.23,13177.57,13224.3,3833600],["2022-04-29",13084.11,14018.69,12943.93,14018.69,4759700],["2022-05-04",13925.23,14018.69,13364.49,13457.94,3491700],["2022-05-05",13691.59,13878.5,12710.28,12897.2,3767400],["2022-05-06",12523.36,12803.74,12009.35,12009.35,3682000],["2022-05-09",11355.14,11682.24,11214.95,11214.95,3797500],["2022-05-10",10560.75,11635.51,10467.29,11542.06,5288300],["2022-05-11",11682.24,12336.45,11495.33,12336.45,4779900],["2022-05-12",12336.45,12523.36,11495.33,11495.33,3308400],["2022-05-13",11495.33,11588.79,10700.93,10700.93,4679700],["2022-05-16",11214.95,11401.87,10607.48,11028.04,4452200],["2022-05-17",10747.66,11775.7,10560.75,11775.7,4052300],["2022-05-18",12056.07,12336.45,11728.97,12149.53,3775600],["2022-05-19",11495.33,12102.8,11495.33,11869.16,3088100],["2022-05-20",11869.16,12523.36,11775.7,12009.35,5147500],["2022-05-23",12149.53,12242.99,11261.68,11588.79,4160500],["2022-05-24",11682.24,11869.16,11028.04,11869.16,2386700],["2022-05-25",12149.53,12523.36,11775.7,12476.64,5034100],["2022-05-26",12523.36,12897.2,12336.45,12710.28,4958400],["2022-05-27",12710.28,12990.65,12616.82,12710.28,3330300],["2022-05-30",12757.01,13364.49,12523.36,13271.03,4878100],["2022-05-31",12990.65,13271.03,12663.55,12990.65,4447300],["2022-06-01",12897.2,12897.2,12383.18,12476.64,3221600],["2022-06-02",12149.53,12616.82,11775.7,11775.7,4288800],["2022-06-03",11588.79,11915.89,11074.77,11495.33,3673600],["2022-06-06",11682.24,11869.16,11214.95,11261.68,3280900],["2022-06-07",10934.58,11214.95,10514.02,10700.93,5077400],["2022-06-08",11074.77,11448.6,10887.85,11448.6,2621000],["2022-06-09",11682.24,11869.16,11495.33,11588.79,3053400],["2022-06-10",11495.33,11588.79,11074.77,11074.77,2692700],["2022-06-13",10514.02,10794.39,10327.1,10327.1,4950900],["2022-06-14",9719.63,10327.1,9626.17,9626.17,4885800],["2022-06-15",9672.9,9953.27,8953.27,8953.27,5043000],["2022-06-16",9112.15,9345.79,8327.1,8327.1,4749800],["2022-06-17",7757.01,7943.93,7747.66,7747.66,2686900],["2022-06-20",7224.3,7747.66,7205.61,7205.61,3732100],["2022-06-21",6719.63,7158.88,6710.28,6710.28,4155800],["2022-06-22",6728.97,7177.57,6728.97,7177.57,3249200],["2022-06-23",7289.72,7663.55,7289.72,7663.55,2987300],["2022-06-24",7757.01,7925.23,7570.09,7570.09,2955900],["2022-06-27",7570.09,7794.39,7289.72,7635.51,2978900],["2022-06-28",7757.01,8168.22,7719.63,8168.22,4540100],["2022-06-29",8224.3,8598.13,7943.93,8168.22,3064400],["2022-06-30",8186.92,8299.07,7663.55,7663.55,2726800],["2022-07-01",7757.01,8196.26,7485.98,8196.26,5214900],["2022-07-04",8411.21,8738.32,8392.52,8626.17,3265100],["2022-07-05",8691.59,8775.7,8364.49,8429.91,2661100],["2022-07-06",8224.3,8579.44,8056.07,8140.19,3378600],["2022-07-07",8149.53,8476.64,8093.46,8401.87,2701200],["2022-07-08",8644.86,8981.31,8523.36,8878.5,4182000],["2022-07-11",8691.59,9112.15,8467.29,8691.59,3463200],["2022-07-12",8785.05,9158.88,8691.59,9093.46,2918200],["2022-07-13",9112.15,9186.92,8915.89,9121.5,3430100],["2022-07-14",8943.93,9186.92,8934.58,9065.42,2132700],["2022-07-15",9074.77,9439.25,9065.42,9112.15,4191400],["2022-07-18",9205.61,9261.68,8803.74,8925.23,2751100],["2022-07-19",8971.96,9065.42,8738.32,8878.5,2521600],["2022-07-20",9112.15,9485.98,9028.04,9485.98,6721800],["2022-07-21",9532.71,9719.63,9261.68,9345.79,3006500],["2022-07-22",9177.57,9345.79,9177.57,9186.92,2304700],["2022-07-25",9074.77,9074.77,8607.48,8607.48,4087900],["2022-07-26",8523.36,8785.05,8411.21,8504.67,2654900],["2022-07-27",8457.94,8738.32,8420.56,8738.32,1914600],["2022-07-28",9065.42,9214.95,8934.58,8934.58,3255700],["2022-07-29",8971.96,9056.07,8738.32,8803.74,2495100],["2022-08-01",8803.74,9056.07,8803.74,9009.35,2667100],["2022-08-02",9028.04,9626.17,9018.69,9626.17,10335400],["2022-08-03",9532.71,10046.73,9532.71,9906.54,4638800],["2022-08-04",10000.0,10140.19,9626.17,9719.63,3927000],["2022-08-05",9626.17,10186.92,9579.44,9953.27,6233600],["2022-08-08",10186.92,10186.92,9813.08,9953.27,4477200],["2022-08-09",10000.0,10607.48,9906.54,10467.29,6161000],["2022-08-10",10467.29,10841.12,10233.64,10560.75,4978100],["2022-08-11",10934.58,10934.58,10093.46,10140.19,6240700],["2022-08-12",10046.73,10373.83,9906.54,10280.37,4201500],["2022-08-15",10467.29,10467.29,10046.73,10186.92,3442600],["2022-08-16",10140.19,10327.1,10046.73,10280.37,2745700],["2022-08-17",10373.83,10934.58,10280.37,10420.56,7990500],["2022-08-18",10327.1,10514.02,10186.92,10233.64,2787100],["2022-08-19",10186.92,10467.29,10093.46,10186.92,2859600],["2022-08-22",10000.0,10186.92,9719.63,9766.36,4275200],["2022-08-23",9626.17,10186.92,9626.17,10186.92,3508500],["2022-08-24",10280.37,10560.75,10186.92,10467.29,3534200],["2022-08-25",10467.29,10560.75,10327.1,10420.56,3200400],["2022-08-26",10373.83,10841.12,10373.83,10560.75,7835300],["2022-08-29",10280.37,10373.83,9859.81,10280.37,5317300],["2022-08-30",10420.56,10420.56,9906.54,9906.54,5452400],["2022-08-31",9719.63,10186.92,9719.63,10093.46,2485500],["2022-09-05",10000.0,10233.64,9953.27,9953.27,1862800],["2022-09-06",10000.0,10186.92,9953.27,10000.0,2516300],["2022-09-07",10000.0,10046.73,9308.41,9308.41,4041700],["2022-09-08",9345.79,9579.44,8878.5,8878.5,3828300],["2022-09-09",9065.42,9074.77,8448.6,8990.65,4688100],["2022-09-12",9158.88,9177.57,8953.27,9018.69,1479900],["2022-09-13",8971.96,9046.73,8775.7,8878.5,1515200],["2022-09-14",8551.4,9065.42,8551.4,9018.69,3132000],["2022-09-15",9158.88,9158.88,8981.31,8981.31,1651900],["2022-09-16",8925.23,8981.31,8598.13,8598.13,2290400],["2022-09-19",8598.13,8644.86,8000.0,8000.0,3701700],["2022-09-20",8130.84,8224.3,7887.85,8121.5,2091600],["2022-09-21",8037.38,8252.34,8018.69,8149.53,1410300],["2022-09-22",8037.38,8644.86,8037.38,8598.13,2347700],["2022-09-23",8588.79,8654.21,8392.52,8392.52,1838800],["2022-09-26",8037.38,8224.3,7813.08,7813.08,3603500],["2022-09-27",7859.81,7981.31,7747.66,7766.36,1575500],["2022-09-28",7719.63,7887.85,7570.09,7570.09,1930500],["2022-09-29",7757.01,7757.01,7289.72,7289.72,1850200],["2022-09-30",7280.37,7476.64,6803.74,7476.64,2840100],["2022-10-03",7439.25,7439.25,6953.27,6953.27,1916200],["2022-10-04",7102.8,7149.53,6476.64,6476.64,2208200],["2022-10-05",6635.51,6925.23,6542.06,6925.23,2218900],["2022-10-06",6962.62,7093.46,6532.71,6542.06,1619200],["2022-10-07",6542.06,6542.06,6084.11,6084.11,2642300],["2022-10-10",6074.77,6280.37,5719.63,6168.22,2002100],["2022-10-11",6168.22,6168.22,5738.32,5738.32,1656600],["2022-10-12",5514.02,5981.31,5514.02,5813.08,1707300],["2022-10-13",5813.08,5943.93,5700.93,5813.08,1135100],["2022-10-14",6000.0,6074.77,5915.89,5990.65,1597600],["2022-10-17",5925.23,6028.04,5710.28,5906.54,1079500],["2022-10-18",6046.73,6317.76,6009.35,6317.76,4062800],["2022-10-19",6504.67,6504.67,6233.64,6233.64,1631200],["2022-10-20",6233.64,6233.64,5915.89,5934.58,1867800],["2022-10-21",5925.23,5953.27,5523.36,5523.36,2861500],["2022-10-24",5607.48,5607.48,5140.19,5140.19,2614400],["2022-10-25",5000.0,5327.1,4785.05,4953.27,3244900],["2022-10-26",4953.27,5093.46,4607.48,4607.48,2044800],["2022-10-27",4672.9,4925.23,4532.71,4925.23,2334600],["2022-10-28",4925.23,5261.68,4925.23,5196.26,3510600],["2022-10-31",5196.26,5205.61,4841.12,4962.62,2726200],["2022-11-01",5056.07,5224.3,4953.27,5121.5,2185300],["2022-11-02",5121.5,5242.99,5093.46,5112.15,1445400],["2022-11-03",5046.73,5130.84,5000.0,5046.73,1761200],["2022-11-04",5037.38,5046.73,4700.93,4700.93,3393500],["2022-11-07",4626.17,4672.9,4373.83,4373.83,1867800],["2022-11-08",4074.77,4205.61,4074.77,4074.77,6390800],["2022-11-09",4093.46,4299.07,3981.31,3990.65,2718100],["2022-11-10",3925.23,4158.88,3719.63,3719.63,3035300],["2022-11-11",3495.33,3822.43,3467.29,3467.29,7017800],["2022-11-14",3233.64,3364.49,3233.64,3233.64,2164400],["2022-11-15",3009.35,3009.35,3009.35,3009.35,1703700],["2022-11-16",2803.74,3214.95,2803.74,3214.95,5680900],["2022-11-17",3317.76,3439.25,3271.03,3439.25,4100500],["2022-11-18",3457.94,3672.9,3214.95,3672.9,5720500],["2022-11-21",3654.21,3925.23,3644.86,3925.23,8796400],["2022-11-22",4056.07,4196.26,3925.23,4018.69,7116400],["2022-11-23",4037.38,4112.15,3738.32,3738.32,3555100],["2022-11-24",3560.75,3925.23,3504.67,3738.32,3695800],["2022-11-25",3925.23,4000.0,3757.01,4000.0,4652600],["2022-11-28",4252.34,4271.03,4205.61,4271.03,1755000],["2022-11-29",4560.75,4560.75,4130.84,4560.75,10440900],["2022-11-30",4579.44,4878.5,4485.98,4869.16,7597800],["2022-12-01",5158.88,5205.61,4906.54,5196.26,10077500],["2022-12-02",5000.0,5495.33,4850.47,5364.49,7915200],["2022-12-05",5598.13,5607.48,5233.64,5271.03,8369600],["2022-12-06",5140.19,5233.64,4906.54,4906.54,7835800],["2022-12-07",4580.0,4800.0,4570.0,4570.0,5057000],["2022-12-08",4650.0,4880.0,4650.0,4880.0,5465200],["2022-12-09",4910.0,5000.0,4700.0,4870.0,3206600],["2022-12-12",4980.0,5200.0,4600.0,4600.0,4389800],["2022-12-13",4600.0,4780.0,4340.0,4780.0,3197700],["2022-12-14",4980.0,5110.0,4850.0,5080.0,9903600],["2022-12-15",5090.0,5250.0,4910.0,5130.0,3535300],["2022-12-16",5000.0,5180.0,4970.0,5040.0,3935000],["2022-12-19",5090.0,5170.0,4890.0,4900.0,5814500],["2022-12-20",4800.0,4900.0,4560.0,4560.0,6655200],["2022-12-21",4350.0,4560.0,4250.0,4250.0,5512600],["2022-12-22",4250.0,4370.0,4040.0,4240.0,2568600],["2022-12-23",4200.0,4240.0,4050.0,4180.0,1659700],["2022-12-26",4180.0,4190.0,3890.0,3890.0,3264500],["2022-12-27",3890.0,4160.0,3770.0,4160.0,2310300],["2022-12-28",4190.0,4240.0,4100.0,4150.0,1603100],["2022-12-29",4090.0,4220.0,4090.0,4100.0,1522900],["2022-12-30",4150.0,4150.0,4000.0,4000.0,1106200],["2023-01-03",4100.0,4280.0,4030.0,4280.0,3138800],["2023-01-04",4390.0,4440.0,4250.0,4300.0,1821400],["2023-01-05",4300.0,4380.0,4200.0,4230.0,1595200],["2023-01-06",4230.0,4300.0,4140.0,4180.0,1924500],["2023-01-09",4210.0,4280.0,4130.0,4130.0,1159800],["2023-01-10",4110.0,4180.0,4010.0,4100.0,1750500],["2023-01-11",4140.0,4300.0,4140.0,4220.0,1840700],["2023-01-12",4220.0,4240.0,4150.0,4170.0,810900],["2023-01-13",4200.0,4250.0,4050.0,4100.0,1529200],["2023-01-16",4100.0,4150.0,4060.0,4060.0,1278700],["2023-01-17",4070.0,4270.0,4070.0,4260.0,1535200],["2023-01-18",4300.0,4550.0,4260.0,4550.0,4835100],["2023-01-19",4550.0,4720.0,4550.0,4620.0,2532700],["2023-01-27",4780.0,4780.0,4550.0,4580.0,2541500],["2023-01-30",4600.0,4870.0,4450.0,4700.0,4857800],["2023-01-31",4650.0,4790.0,4610.0,4750.0,2402600],["2023-02-01",4800.0,4880.0,4420.0,4420.0,4679600],["2023-02-02",4410.0,4500.0,4210.0,4310.0,2887200],["2023-02-03",4300.0,4420.0,4250.0,4350.0,1948300],["2023-02-06",4350.0,4420.0,4250.0,4390.0,1536100],["2023-02-07",4390.0,4460.0,4200.0,4220.0,2075100],["2023-02-08",4220.0,4330.0,4100.0,4270.0,1876500],["2023-02-09",4300.0,4300.0,4220.0,4230.0,986800],["2023-02-10",4200.0,4230.0,4130.0,4150.0,1186500],["2023-02-13",4110.0,4140.0,3860.0,3870.0,3978200],["2023-02-14",3880.0,3980.0,3870.0,3950.0,1251500],["2023-02-15",4000.0,4210.0,3970.0,4150.0,1993600],["2023-02-16",4190.0,4200.0,4100.0,4150.0,1539500],["2023-02-17",4200.0,4290.0,4150.0,4150.0,2585200],["2023-02-20",4250.0,4440.0,4250.0,4440.0,1625500],["2023-02-21",4700.0,4750.0,4610.0,4750.0,13289500],["2023-02-22",4600.0,5070.0,4560.0,4830.0,8938200],["2023-02-23",4720.0,4830.0,4500.0,4700.0,6468700],["2023-02-24",4650.0,4840.0,4500.0,4500.0,3762200],["2023-02-27",4450.0,4680.0,4280.0,4400.0,4104800],["2023-02-28",4540.0,4540.0,4100.0,4130.0,4139600],["2023-03-01",4090.0,4200.0,4010.0,4200.0,3660700],["2023-03-02",4220.0,4290.0,4140.0,4140.0,1868800],["2023-03-03",4200.0,4200.0,4060.0,4060.0,1715100],["2023-03-06",4300.0,4340.0,4220.0,4260.0,3447700],["2023-03-07",4300.0,4340.0,4150.0,4220.0,1641600],["2023-03-08",4170.0,4340.0,4150.0,4320.0,2337000],["2023-03-09",4400.0,4400.0,4280.0,4300.0,1784400],["2023-03-10",4240.0,4270.0,4190.0,4200.0,1953600],["2023-03-13",4170.0,4300.0,4170.0,4180.0,2139000],["2023-03-14",4200.0,4230.0,4010.0,4040.0,3421800],["2023-03-15",4120.0,4270.0,4100.0,4220.0,1909800],["2023-03-16",4190.0,4280.0,4150.0,4200.0,2552000],["2023-03-17",4250.0,4270.0,4180.0,4190.0,1467000],["2023-03-20",4190.0,4220.0,4110.0,4110.0,1573200],["2023-03-21",4150.0,4180.0,4100.0,4160.0,1301100],["2023-03-22",4220.0,4220.0,4150.0,4150.0,1267400],["2023-03-23",4100.0,4160.0,4100.0,4140.0,960200],["2023-03-24",4200.0,4240.0,4140.0,4200.0,2440700],["2023-03-27",4210.0,4350.0,4210.0,4320.0,2886400],["2023-03-28",4400.0,4450.0,4300.0,4300.0,2377100],["2023-03-29",4340.0,4340.0,4210.0,4300.0,2132200],["2023-03-30",4330.0,4380.0,4270.0,4270.0,1771100],["2023-03-31",4270.0,4300.0,4220.0,4280.0,1870500],["2023-04-03",4500.0,4570.0,4400.0,4570.0,6768000],["2023-04-04",4680.0,4710.0,4560.0,4560.0,4456500],["2023-04-05",4560.0,4680.0,4510.0,4650.0,5189900],["2023-04-06",4750.0,4970.0,4700.0,4700.0,15041300],["2023-04-07",4800.0,4870.0,4680.0,4850.0,4723200],["2023-04-10",5140.0,5140.0,4710.0,4750.0,7082900],["2023-04-11",4720.0,4890.0,4500.0,4820.0,5182700],["2023-04-12",4840.0,4840.0,4600.0,4620.0,7148600],["2023-04-13",4300.0,4450.0,4300.0,4300.0,20114700],["2023-04-14",4010.0,4250.0,4010.0,4010.0,15635000],["2023-04-17",4100.0,4160.0,4090.0,4160.0,4574700],["2023-04-18",4290.0,4320.0,4160.0,4220.0,5224500],["2023-04-19",4240.0,4240.0,4100.0,4150.0,4557500],["2023-04-20",4100.0,4150.0,4080.0,4110.0,2186100],["2023-04-21",4110.0,4250.0,4030.0,4070.0,3199000],["2023-04-24",4070.0,4200.0,4020.0,4110.0,3737500],["2023-04-25",4150.0,4200.0,4060.0,4070.0,3572600],["2023-04-26",4050.0,4150.0,4030.0,4150.0,3331600],["2023-04-27",4150.0,4180.0,4100.0,4130.0,2846700],["2023-04-28",4150.0,4200.0,4110.0,4150.0,3828900],["2023-05-04",4150.0,4150.0,4060.0,4070.0,3390800],["2023-05-05",4070.0,4170.0,4050.0,4120.0,2979900],["2023-05-08",4100.0,4150.0,4050.0,4100.0,4681700],["2023-05-09",4100.0,4290.0,4100.0,4250.0,5865000],["2023-05-10",4250.0,4450.0,4220.0,4400.0,7957500],["2023-05-11",4540.0,4540.0,4400.0,4460.0,6140600],["2023-05-12",4450.0,4450.0,4300.0,4390.0,6609800],["2023-05-15",4410.0,4490.0,4200.0,4200.0,7714500],["2023-05-16",4220.0,4370.0,4220.0,4310.0,4043000],["2023-05-17",4320.0,4610.0,4320.0,4610.0,17808900],["2023-05-18",4600.0,4680.0,4350.0,4370.0,10824600],["2023-05-19",4380.0,4460.0,4170.0,4370.0,8588100],["2023-05-22",4310.0,4420.0,4280.0,4360.0,4163200],["2023-05-23",4390.0,4430.0,4290.0,4320.0,4896400],["2023-05-24",4320.0,4500.0,4290.0,4390.0,6983100],["2023-05-25",4400.0,4480.0,4350.0,4370.0,3934400],["2023-05-26",4400.0,4630.0,4380.0,4540.0,8263800],["2023-05-29",4630.0,4750.0,4570.0,4720.0,8999200],["2023-05-30",4390.0,4590.0,4390.0,4390.0,23148900],["2023-05-31",4400.0,4580.0,4310.0,4430.0,13853800],["2023-06-01",4510.0,4740.0,4480.0,4700.0,17140400],["2023-06-02",4800.0,4880.0,4600.0,4620.0,10347100],["2023-06-05",4630.0,4730.0,4500.0,4520.0,8301700],["2023-06-06",4510.0,4680.0,4500.0,4630.0,6372700],["2023-06-07",4680.0,4870.0,4680.0,4870.0,13189900],["2023-06-08",5000.0,5210.0,4900.0,5210.0,20766200],["2023-06-09",5290.0,5500.0,5200.0,5310.0,15468200],["2023-06-12",5320.0,5400.0,5060.0,5240.0,11031200],["2023-06-13",5250.0,5550.0,5220.0,5280.0,14887500],["2023-06-14",5450.0,5450.0,5050.0,5050.0,12401200],["2023-06-15",5000.0,5140.0,4970.0,5100.0,7494100],["2023-06-16",5200.0,5260.0,5000.0,5000.0,11529400],["2023-06-19",4940.0,5000.0,4760.0,4800.0,9703600],["2023-06-20",4780.0,5130.0,4780.0,5130.0,6462400],["2023-06-21",5150.0,5300.0,5110.0,5210.0,8612100],["2023-06-22",5260.0,5440.0,5200.0,5250.0,8313300],["2023-06-23",5400.0,5400.0,5090.0,5110.0,11139300],["2023-06-26",5120.0,5220.0,4960.0,5220.0,8073700],["2023-06-27",5230.0,5290.0,5130.0,5200.0,4706200],["2023-06-28",5200.0,5300.0,5110.0,5150.0,5081400],["2023-06-29",5150.0,5170.0,5000.0,5000.0,5850400],["2023-06-30",5000.0,5050.0,4920.0,4920.0,4818200],["2023-07-03",5000.0,5000.0,4900.0,4950.0,2456300],["2023-07-04",4970.0,5100.0,4930.0,5100.0,3730200],["2023-07-05",5180.0,5190.0,5000.0,5030.0,3899800],["2023-07-06",5000.0,5050.0,4900.0,4900.0,5767400],["2023-07-07",4900.0,4940.0,4830.0,4910.0,4278900],["2023-07-10",4940.0,5060.0,4930.0,5020.0,4135900],["2023-07-11",5050.0,5140.0,5020.0,5050.0,4886000],["2023-07-12",5050.0,5070.0,4970.0,5010.0,3705300],["2023-07-13",5080.0,5200.0,5030.0,5190.0,10039000],["2023-07-14",5240.0,5260.0,5090.0,5190.0,6178300],["2023-07-17",5260.0,5550.0,5260.0,5550.0,18824600],["2023-07-18",5600.0,5750.0,5500.0,5530.0,11641200],["2023-07-19",5600.0,5610.0,5280.0,5300.0,13194700],["2023-07-20",5270.0,5490.0,5270.0,5420.0,8872000],["2023-07-21",5500.0,5570.0,5420.0,5500.0,8203400],["2023-07-24",5650.0,5850.0,5560.0,5850.0,14522200],["2023-07-25",5950.0,5950.0,5650.0,5670.0,11313900],["2023-07-26",5670.0,5830.0,5620.0,5780.0,8637900],["2023-07-27",5800.0,6180.0,5800.0,6170.0,20357500],["2023-07-28",6200.0,6270.0,6140.0,6210.0,10497600],["2023-07-31",6170.0,6200.0,6010.0,6200.0,13904400],["2023-08-01",6300.0,6300.0,6000.0,6000.0,9917600],["2023-08-02",5930.0,6210.0,5910.0,6200.0,8591500],["2023-08-03",6200.0,6200.0,6060.0,6120.0,5859900],["2023-08-04",6200.0,6400.0,6110.0,6370.0,11315100],["2023-08-07",6370.0,6490.0,6260.0,6300.0,8722100],["2023-08-08",6380.0,6380.0,6150.0,6190.0,8563400],["2023-08-09",6190.0,6300.0,6060.0,6210.0,7076100],["2023-08-10",6210.0,6290.0,6130.0,6160.0,6241100],["2023-08-11",6200.0,6210.0,6000.0,6090.0,8227400],["2023-08-14",6200.0,6470.0,6180.0,6360.0,11530900],["2023-08-15",6450.0,6690.0,6350.0,6360.0,11399900],["2023-08-16",6360.0,6440.0,6250.0,6420.0,5749400],["2023-08-17",5980.0,5980.0,5980.0,5980.0,6477200],["2023-08-18",5570.0,5570.0,5570.0,5570.0,1488300],["2023-08-21",5190.0,5190.0,5190.0,5190.0,1007800],["2023-08-22",4830.0,5400.0,4830.0,5050.0,31368600],["2023-08-23",5200.0,5200.0,5060.0,5110.0,4872500],["2023-08-24",5170.0,5250.0,5040.0,5200.0,9586100],["2023-08-25",5180.0,5210.0,5080.0,5110.0,8690600],["2023-08-28",5080.0,5190.0,5060.0,5140.0,5626000],["2023-08-29",5180.0,5490.0,5160.0,5390.0,11030900],["2023-08-30",5390.0,5390.0,5230.0,5280.0,5547900],["2023-08-31",5400.0,5460.0,5300.0,5310.0,5690200],["2023-09-05",5380.0,5390.0,5290.0,5340.0,6567000],["2023-09-06",5350.0,5490.0,5210.0,5470.0,6726500],["2023-09-07",5500.0,5620.0,5470.0,5510.0,7435300],["2023-09-08",5570.0,5570.0,5410.0,5420.0,6630900],["2023-09-11",5410.0,5440.0,5120.0,5120.0,11437700],["2023-09-12",5130.0,5200.0,5080.0,5180.0,6077300],["2023-09-13",5150.0,5200.0,4990.0,5080.0,6736900],["2023-09-14",5080.0,5100.0,4800.0,4860.0,8454500],["2023-09-15",4860.0,4970.0,4850.0,4920.0,3114900],["2023-09-18",4900.0,4920.0,4810.0,4840.0,2689200],["2023-09-19",4800.0,4880.0,4700.0,4740.0,3305700],["2023-09-20",4740.0,4880.0,4590.0,4860.0,7059700],["2023-09-21",4950.0,4950.0,4770.0,4810.0,2439800],["2023-09-22",4710.0,4740.0,4500.0,4540.0,5656900],["2023-09-25",4450.0,4530.0,4230.0,4230.0,5094800],["2023-09-26",4120.0,4230.0,4050.0,4100.0,3870500],["2023-09-27",3950.0,4090.0,3820.0,4050.0,5874400],["2023-09-28",4100.0,4100.0,3960.0,4000.0,2413200],["2023-09-29",4060.0,4120.0,4010.0,4060.0,2286200],["2023-10-02",4080.0,4150.0,4070.0,4080.0,1579300],["2023-10-03",4080.0,4080.0,3800.0,3800.0,4188500],["2023-10-04",3800.0,3950.0,3700.0,3890.0,1812900],["2023-10-05",3930.0,4000.0,3870.0,3900.0,1826700],["2023-10-06",3850.0,3990.0,3830.0,3910.0,1555100],["2023-10-09",3870.0,4000.0,3870.0,3950.0,1352500],["2023-10-10",3970.0,4050.0,3970.0,4020.0,2159200],["2023-10-11",4000.0,4040.0,3950.0,4000.0,1246100],["2023-10-12",4060.0,4110.0,4020.0,4040.0,2009300],["2023-10-13",4000.0,4030.0,3920.0,4000.0,1827200],["2023-10-16",4000.0,4050.0,3930.0,3950.0,1296900],["2023-10-17",3990.0,4000.0,3900.0,3900.0,1265700],["2023-10-18",3950.0,3950.0,3630.0,3650.0,3147900],["2023-10-19",3700.0,3700.0,3430.0,3520.0,2223200],["2023-10-20",3510.0,3720.0,3490.0,3720.0,2172600],["2023-10-23",3800.0,3820.0,3660.0,3700.0,1791700],["2023-10-24",3740.0,3740.0,3660.0,3740.0,810200],["2023-10-25",3770.0,3820.0,3740.0,3770.0,1251000],["2023-10-26",3670.0,3670.0,3510.0,3510.0,3359500],["2023-10-27",3500.0,3680.0,3450.0,3600.0,1851900],["2023-10-30",3560.0,3590.0,3490.0,3490.0,808600],["2023-10-31",3510.0,3560.0,3320.0,3360.0,1248700],["2023-11-01",3330.0,3400.0,3250.0,3360.0,1680000],["2023-11-02",3400.0,3590.0,3400.0,3590.0,1807400],["2023-11-03",3610.0,3700.0,3580.0,3640.0,1529300],["2023-11-06",3670.0,3700.0,3560.0,3610.0,1419300],["2023-11-07",3590.0,3630.0,3500.0,3520.0,1449400],["2023-11-08",3550.0,3750.0,3480.0,3750.0,3109000],["2023-11-09",3750.0,3960.0,3750.0,3850.0,3475000],["2023-11-10",3820.0,3950.0,3790.0,3800.0,2857600],["2023-11-13",3800.0,3850.0,3720.0,3740.0,1450900],["2023-11-14",3810.0,3830.0,3700.0,3740.0,1927400],["2023-11-15",3820.0,3850.0,3770.0,3790.0,2039800],["2023-11-16",3790.0,3910.0,3750.0,3890.0,2580200],["2023-11-17",3940.0,4090.0,3840.0,3990.0,5798600],["2023-11-20",3840.0,3990.0,3830.0,3940.0,2077300],["2023-11-21",3950.0,3960.0,3840.0,3900.0,1747200],["2023-11-22",3930.0,3960.0,3860.0,3940.0,2082100],["2023-11-23",3950.0,4200.0,3950.0,3980.0,5342500],["2023-11-24",3990.0,4000.0,3800.0,3890.0,2134800],["2023-11-27",3900.0,3950.0,3800.0,3800.0,1456600],["2023-11-28",3800.0,3810.0,3570.0,3780.0,2279300],["2023-11-29",3790.0,3870.0,3780.0,3810.0,999300],["2023-11-30",3810.0,3920.0,3700.0,3700.0,1753200],["2023-12-01",3450.0,3450.0,3450.0,3450.0,916500],["2023-12-04",3210.0,3210.0,3210.0,3210.0,602500],["2023-12-05",2990.0,3390.0,2990.0,3130.0,37716200],["2023-12-06",3130.0,3300.0,3130.0,3250.0,6212900],["2023-12-07",3300.0,3300.0,3030.0,3100.0,14474400],["2023-12-08",3150.0,3160.0,2980.0,3030.0,6810100],["2023-12-11",3050.0,3090.0,3010.0,3040.0,4520900],["2023-12-12",3040.0,3070.0,3020.0,3030.0,4373900],["2023-12-13",3050.0,3050.0,2950.0,2980.0,6445900],["2023-12-14",2990.0,3020.0,2900.0,2910.0,4096200],["2023-12-15",2900.0,2930.0,2860.0,2890.0,3805400],["2023-12-18",2890.0,2950.0,2870.0,2900.0,3069800],["2023-12-19",2920.0,2960.0,2890.0,2940.0,3096600],["2023-12-20",2970.0,3090.0,2970.0,3050.0,4248900],["2023-12-21",3070.0,3080.0,2990.0,3040.0,2972200],["2023-12-22",3050.0,3050.0,2960.0,2980.0,3000800],["2023-12-25",2970.0,3040.0,2960.0,2980.0,2774400],["2023-12-26",2980.0,3000.0,2960.0,2980.0,2411100],["2023-12-27",2980.0,3100.0,2980.0,3030.0,4317900],["2023-12-28",3060.0,3060.0,2990.0,3000.0,2193400],["2023-12-29",3010.0,3010.0,2980.0,2990.0,3513300],["2024-01-02",3000.0,3020.0,2980.0,2990.0,2350400],["2024-01-03",3000.0,3020.0,2960.0,3010.0,3282200],["2024-01-04",3040.0,3120.0,3030.0,3050.0,5371200],["2024-01-05",3080.0,3080.0,2990.0,3030.0,3678500],["2024-01-08",3030.0,3060.0,3000.0,3010.0,3048900],["2024-01-09",3010.0,3020.0,2970.0,2990.0,4661400],["2024-01-10",2990.0,3000.0,2950.0,2950.0,3142100],["2024-01-11",2950.0,2980.0,2930.0,2950.0,2367800],["2024-01-12",2950.0,2950.0,2820.0,2860.0,4473000],["2024-01-15",2860.0,2920.0,2850.0,2860.0,1450400],["2024-01-16",2870.0,2890.0,2820.0,2860.0,1827300],["2024-01-17",2890.0,2900.0,2860.0,2860.0,1250000],["2024-01-18",2860.0,2890.0,2850.0,2860.0,970900],["2024-01-19",2870.0,2890.0,2840.0,2840.0,2032200],["2024-01-22",2840.0,2860.0,2810.0,2840.0,1439600],["2024-01-23",2840.0,2860.0,2820.0,2830.0,1452400],["2024-01-24",2830.0,3020.0,2820.0,3020.0,8420300],["2024-01-25",3100.0,3220.0,3070.0,3070.0,7437800],["2024-01-26",3050.0,3100.0,2950.0,2960.0,3488600],["2024-01-29",2990.0,3000.0,2900.0,2910.0,3617600],["2024-01-30",2920.0,2990.0,2890.0,2930.0,1595400],["2024-01-31",2910.0,2940.0,2870.0,2880.0,2023200],["2024-02-01",2900.0,2900.0,2830.0,2870.0,3357000],["2024-02-02",2870.0,2950.0,2830.0,2860.0,1616400],["2024-02-05",2860.0,2880.0,2840.0,2850.0,2051500],["2024-02-06",2830.0,2880.0,2830.0,2850.0,1306400],["2024-02-07",2850.0,2880.0,2850.0,2860.0,1643900],["2024-02-15",2900.0,2940.0,2860.0,2890.0,1799800],["2024-02-16",2900.0,3000.0,2900.0,2950.0,3505700],["2024-02-19",2950.0,3000.0,2930.0,2960.0,2109300],["2024-02-20",2980.0,2990.0,2940.0,2990.0,2233700],["2024-02-21",2990.0,3000.0,2940.0,2970.0,1852000],["2024-02-22",2950.0,3080.0,2950.0,2970.0,4196800],["2024-02-23",2980.0,2990.0,2900.0,2920.0,2320700],["2024-02-26",2900.0,2930.0,2880.0,2930.0,1979100],["2024-02-27",2930.0,2950.0,2880.0,2950.0,1901700],["2024-02-28",2920.0,2960.0,2910.0,2930.0,1205300],["2024-02-29",2930.0,2950.0,2890.0,2900.0,1963100],["2024-03-01",2900.0,3000.0,2890.0,2960.0,3080900],["2024-03-04",2960.0,3000.0,2950.0,2960.0,3055400],["2024-03-05",2960.0,2970.0,2930.0,2950.0,2054200],["2024-03-06",2970.0,3040.0,2930.0,3000.0,5951200],["2024-03-07",3000.0,3210.0,3000.0,3210.0,10990400],["2024-03-08",3360.0,3370.0,3150.0,3210.0,8314200],["2024-03-11",3200.0,3210.0,3000.0,3090.0,4742200],["2024-03-12",3040.0,3090.0,2990.0,3020.0,2483900],["2024-03-13",3060.0,3060.0,2990.0,3010.0,3308503],["2024-03-14",3050.0,3060.0,3000.0,3020.0,2324600],["2024-03-15",3020.0,3070.0,3010.0,3020.0,2475900],["2024-03-18",3040.0,3130.0,2980.0,3060.0,4402300],["2024-03-19",3110.0,3110.0,3030.0,3060.0,1690600],["2024-03-20",3050.0,3060.0,3020.0,3050.0,1769000],["2024-03-21",3070.0,3170.0,3050.0,3150.0,3712400],["2024-03-22",3150.0,3190.0,3070.0,3070.0,4359900],["2024-03-25",3080.0,3170.0,3070.0,3080.0,3098900],["2024-03-26",3050.0,3110.0,3050.0,3070.0,2125600],["2024-03-27",3090.0,3110.0,3060.0,3090.0,2073000],["2024-03-28",3100.0,3120.0,3030.0,3060.0,3347300],["2024-03-29",3080.0,3080.0,3000.0,3040.0,2061400],["2024-04-01",3030.0,3050.0,3000.0,3040.0,2334800],["2024-04-02",3000.0,3020.0,2980.0,3010.0,3573400],["2024-04-03",3020.0,3020.0,2980.0,2990.0,2253400],["2024-04-04",2980.0,3090.0,2960.0,3070.0,5317900],["2024-04-05",3070.0,3080.0,2930.0,3040.0,2127600],["2024-04-08",3070.0,3070.0,2990.0,2990.0,2457800],["2024-04-09",2980.0,3050.0,2980.0,3050.0,1717700],["2024-04-10",3050.0,3050.0,3000.0,3000.0,1377600],["2024-04-11",2990.0,3010.0,2980.0,3000.0,1259500],["2024-04-12",2900.0,2990.0,2890.0,2910.0,4730600],["2024-04-15",2940.0,2940.0,2710.0,2710.0,3194000],["2024-04-16",2710.0,2770.0,2610.0,2700.0,3270000],["2024-04-17",2700.0,2730.0,2650.0,2670.0,1332200],["2024-04-19",2840.0,2840.0,2640.0,2690.0,2150900],["2024-04-22",2790.0,2790.0,2700.0,2750.0,995900],["2024-04-23",2750.0,2750.0,2690.0,2710.0,714500],["2024-04-24",2710.0,2760.0,2710.0,2760.0,1183100],["2024-04-25",2760.0,2760.0,2710.0,2710.0,714200],["2024-04-26",2700.0,2740.0,2690.0,2710.0,653900],["2024-05-02",2710.0,2720.0,2680.0,2680.0,1050000],["2024-05-03",2680.0,2730.0,2680.0,2690.0,787600],["2024-05-06",2700.0,2720.0,2680.0,2710.0,1335100],["2024-05-07",2720.0,2720.0,2690.0,2700.0,1116800],["2024-05-08",2700.0,2700.0,2620.0,2660.0,2001200],["2024-05-09",2700.0,2710.0,2650.0,2690.0,1257100],["2024-05-10",2700.0,2700.0,2650.0,2670.0,1156600],["2024-05-13",2700.0,2850.0,2670.0,2780.0,2993200],["2024-05-14",2780.0,2800.0,2710.0,2740.0,1331700],["2024-05-15",2720.0,2780.0,2700.0,2720.0,1508900],["2024-05-16",2730.0,2750.0,2710.0,2730.0,1448600],["2024-05-17",2730.0,2780.0,2690.0,2770.0,2544000],["2024-05-20",2770.0,2850.0,2750.0,2800.0,2562600],["2024-05-21",2810.0,2810.0,2750.0,2770.0,1632000],["2024-05-22",2770.0,2890.0,2770.0,2850.0,4728300],["2024-05-23",2860.0,2870.0,2790.0,2830.0,2091100],["2024-05-24",2800.0,2830.0,2710.0,2770.0,2380600],["2024-05-27",2750.0,2780.0,2700.0,2750.0,1556800],["2024-05-28",2790.0,2790.0,2720.0,2760.0,1298400],["2024-05-29",2770.0,2950.0,2730.0,2940.0,6632100],["2024-05-30",2900.0,3050.0,2820.0,2970.0,5276400],["2024-05-31",2960.0,2960.0,2870.0,2900.0,2084100],["2024-06-03",2910.0,2920.0,2860.0,2880.0,3180400],["2024-06-04",2900.0,2900.0,2770.0,2810.0,2826300],["2024-06-05",2820.0,2870.0,2820.0,2840.0,1200900],["2024-06-06",2840.0,2860.0,2800.0,2830.0,1425200],["2024-06-07",2830.0,3020.0,2830.0,3020.0,4573400],["2024-06-10",3080.0,3100.0,2970.0,3020.0,4432000],["2024-06-11",3020.0,3020.0,2900.0,2920.0,2164700],["2024-06-12",2900.0,2980.0,2900.0,2980.0,1882200],["2024-06-13",2980.0,2990.0,2930.0,2930.0,1287100],["2024-06-14",2920.0,2980.0,2910.0,2910.0,2207700],["2024-06-17",2910.0,2920.0,2870.0,2890.0,1359100],["2024-06-18",2920.0,2950.0,2880.0,2890.0,1339000],["2024-06-19",2900.0,2930.0,2850.0,2880.0,1221200],["2024-06-20",2890.0,2920.0,2810.0,2810.0,1388700],["2024-06-21",2810.0,2850.0,2750.0,2770.0,2796800],["2024-06-24",2800.0,2870.0,2750.0,2760.0,2153300],["2024-06-25",2800.0,2830.0,2770.0,2800.0,1252500],["2024-06-26",2810.0,2940.0,2800.0,2820.0,1157200],["2024-06-27",2870.0,2870.0,2800.0,2820.0,817000],["2024-06-28",2820.0,2850.0,2740.0,2740.0,1340800],["2024-07-01",2750.0,2750.0,2700.0,2740.0,837300],["2024-07-02",2780.0,2810.0,2740.0,2770.0,874600],["2024-07-03",2770.0,2850.0,2770.0,2820.0,829000],["2024-07-04",2820.0,2840.0,2780.0,2800.0,617000],["2024-07-05",2820.0,2820.0,2750.0,2780.0,907900],["2024-07-08",2780.0,2810.0,2780.0,2790.0,1240100],["2024-07-09",2800.0,2820.0,2750.0,2760.0,1191100],["2024-07-10",2760.0,2790.0,2720.0,2740.0,1813500],["2024-07-11",2770.0,2790.0,2750.0,2760.0,963400],["2024-07-12",2750.0,2780.0,2750.0,2780.0,1171900],["2024-07-15",2800.0,2800.0,2750.0,2760.0,794500],["2024-07-16",2780.0,2780.0,2730.0,2740.0,768900],["2024-07-17",2750.0,2750.0,2660.0,2670.0,2511000],["2024-07-18",2700.0,2700.0,2660.0,2680.0,864800],["2024-07-19",2690.0,2690.0,2640.0,2640.0,711500],["2024-07-22",2640.0,2660.0,2560.0,2600.0,1539200],["2024-07-23",2610.0,2650.0,2580.0,2590.0,498200],["2024-07-24",2570.0,2600.0,2540.0,2590.0,759800],["2024-07-25",2590.0,2590.0,2410.0,2410.0,3770600],["2024-07-26",2250.0,2250.0,2250.0,2250.0,611100],["2024-07-29",2100.0,2100.0,2100.0,2100.0,3030000],["2024-07-30",1960.0,2100.0,1960.0,1980.0,25003500],["2024-07-31",1940.0,2110.0,1890.0,2100.0,6198300],["2024-08-01",2010.0,2100.0,1960.0,1960.0,2717800],["2024-08-02",1830.0,1900.0,1830.0,1830.0,9049600],["2024-08-05",1740.0,1870.0,1710.0,1710.0,4614600],["2024-08-06",1710.0,1820.0,1600.0,1820.0,6978000],["2024-08-07",1870.0,1940.0,1860.0,1940.0,7884100],["2024-08-08",1900.0,1950.0,1870.0,1940.0,1741000],["2024-08-09",2000.0,2030.0,1910.0,1950.0,3071600],["2024-08-12",1950.0,1960.0,1830.0,1880.0,2169100],["2024-08-13",1850.0,1990.0,1830.0,1910.0,2852800],["2024-08-14",1920.0,1970.0,1870.0,1890.0,2514100],["2024-08-15",1940.0,1950.0,1850.0,1900.0,2163100],["2024-08-16",1920.0,2030.0,1870.0,2030.0,6797700],["2024-08-19",2160.0,2170.0,2000.0,2000.0,8097900],["2024-08-20",2040.0,2070.0,1960.0,2020.0,3702100],["2024-08-21",2050.0,2060.0,2010.0,2010.0,2776900],["2024-08-22",2000.0,2040.0,1980.0,2000.0,1782000],["2024-08-23",1980.0,1990.0,1950.0,1970.0,2294000],["2024-08-26",1970.0,2000.0,1960.0,1970.0,1628100],["2024-08-27",1980.0,1990.0,1940.0,1960.0,1255800],["2024-08-28",1930.0,2030.0,1930.0,1990.0,2976800],["2024-08-29",1970.0,1990.0,1950.0,1950.0,1556000],["2024-08-30",1940.0,1950.0,1890.0,1890.0,2916300],["2024-09-04",1860.0,1880.0,1820.0,1860.0,1681700],["2024-09-05",1840.0,1900.0,1840.0,1860.0,766800],["2024-09-06",1840.0,1870.0,1830.0,1830.0,986900],["2024-09-09",1850.0,1860.0,1820.0,1830.0,747400],["2024-09-10",1810.0,1850.0,1770.0,1790.0,1361100],["2024-09-11",1780.0,1790.0,1730.0,1740.0,1290700],["2024-09-12",1730.0,1820.0,1730.0,1800.0,1579200],["2024-09-13",1790.0,1820.0,1780.0,1800.0,698800],["2024-09-16",1800.0,1840.0,1770.0,1810.0,704400],["2024-09-17",1730.0,1800.0,1730.0,1800.0,1640600],["2024-09-18",1810.0,1810.0,1780.0,1780.0,976800],["2024-09-19",1780.0,1810.0,1780.0,1780.0,645300],["2024-09-20",1790.0,1820.0,1790.0,1790.0,696000],["2024-09-23",1820.0,1820.0,1760.0,1770.0,1558800],["2024-09-24",1820.0,1890.0,1790.0,1890.0,1856300],["2024-09-25",2020.0,2020.0,2020.0,2020.0,2521500],["2024-09-26",2160.0,2160.0,2160.0,2160.0,1900900],["2024-09-27",2310.0,2310.0,2090.0,2140.0,10804000],["2024-09-30",2080.0,2220.0,2050.0,2180.0,3047300],["2024-10-01",2210.0,2280.0,2170.0,2190.0,2152900],["2024-10-02",2180.0,2180.0,2090.0,2090.0,2728800],["2024-10-03",2080.0,2120.0,1950.0,1970.0,4542800],["2024-10-04",1950.0,2090.0,1950.0,2030.0,1968700],["2024-10-07",2040.0,2040.0,1990.0,1990.0,1025500],["2024-10-08",2000.0,2000.0,1950.0,1950.0,1557600],["2024-10-09",1980.0,1980.0,1940.0,1970.0,1256600],["2024-10-10",1970.0,1980.0,1940.0,1950.0,1083800],["2024-10-11",1960.0,1960.0,1870.0,1870.0,1684100],["2024-10-14",1910.0,1910.0,1870.0,1880.0,816000],["2024-10-15",1900.0,1910.0,1860.0,1870.0,1195400],["2024-10-16",1870.0,1900.0,1870.0,1890.0,714300],["2024-10-17",1870.0,1970.0,1860.0,1940.0,1043700],["2024-10-18",1960.0,1960.0,1870.0,1890.0,698200],["2024-10-21",1890.0,1910.0,1870.0,1890.0,817500],["2024-10-22",1880.0,1900.0,1830.0,1860.0,779600],["2024-10-23",1870.0,1900.0,1860.0,1890.0,509300],["2024-10-24",1880.0,1930.0,1860.0,1900.0,869300],["2024-10-25",1880.0,1930.0,1880.0,1900.0,565500],["2024-10-28",1900.0,1910.0,1880.0,1900.0,695200],["2024-10-29",1900.0,1960.0,1890.0,1910.0,1454500],["2024-10-30",1930.0,1940.0,1900.0,1920.0,826900],["2024-10-31",1930.0,1930.0,1880.0,1900.0,661400],["2024-11-01",1900.0,1900.0,1850.0,1880.0,1214900],["2024-11-04",1870.0,1880.0,1810.0,1840.0,1221500],["2024-11-05",1820.0,1900.0,1820.0,1850.0,674100],["2024-11-06",1870.0,1970.0,1860.0,1970.0,4110900],["2024-11-07",2050.0,2070.0,1970.0,1990.0,2589400],["2024-11-08",2000.0,2050.0,1920.0,1940.0,2161900],["2024-11-11",1940.0,1940.0,1900.0,1910.0,1226300],["2024-11-12",1910.0,1930.0,1890.0,1890.0,1002600],["2024-11-13",1900.0,1920.0,1880.0,1900.0,754400],["2024-11-14",1900.0,1930.0,1860.0,1880.0,1070000],["2024-11-15",1880.0,1880.0,1820.0,1850.0,2101700],["2024-11-18",1860.0,1880.0,1810.0,1870.0,2828400],["2024-11-19",1870.0,1880.0,1840.0,1840.0,741700],["2024-11-20",1850.0,1920.0,1820.0,1860.0,2842500],["2024-11-21",1860.0,1890.0,1860.0,1870.0,594300],["2024-11-22",1870.0,1890.0,1850.0,1850.0,864100],["2024-11-25",1850.0,1870.0,1840.0,1850.0,569400],["2024-11-26",1860.0,1900.0,1850.0,1870.0,752500],["2024-11-27",1870.0,1890.0,1850.0,1860.0,510400],["2024-11-28",1860.0,1880.0,1840.0,1860.0,939500],["2024-11-29",1840.0,1860.0,1840.0,1840.0,736300],["2024-12-02",1840.0,1870.0,1830.0,1840.0,801900],["2024-12-03",1840.0,1860.0,1830.0,1840.0,550600],["2024-12-04",1840.0,1860.0,1810.0,1840.0,1364500],["2024-12-05",1850.0,1870.0,1830.0,1860.0,1369700],["2024-12-06",1860.0,1880.0,1850.0,1860.0,1331600],["2024-12-09",1860.0,1990.0,1860.0,1990.0,4063000],["2024-12-10",2020.0,2030.0,1910.0,1930.0,1637900],["2024-12-11",1930.0,1940.0,1870.0,1890.0,1645400],["2024-12-12",1910.0,1910.0,1860.0,1890.0,1277100],["2024-12-13",1890.0,1890.0,1870.0,1880.0,590400],["2024-12-16",1880.0,1890.0,1860.0,1880.0,736900],["2024-12-17",1880.0,1890.0,1850.0,1870.0,1855500],["2024-12-18",1880.0,1880.0,1850.0,1870.0,858500],["2024-12-19",1870.0,1870.0,1840.0,1850.0,1473900],["2024-12-20",1840.0,1880.0,1840.0,1850.0,1141400],["2024-12-23",1900.0,1900.0,1870.0,1880.0,721000],["2024-12-24",1880.0,1890.0,1860.0,1870.0,991000],["2024-12-25",1860.0,1920.0,1860.0,1900.0,1053000],["2024-12-26",1900.0,1990.0,1890.0,1930.0,1524400],["2024-12-27",1930.0,1950.0,1890.0,1890.0,1192400],["2024-12-30",1900.0,1900.0,1870.0,1890.0,821900],["2024-12-31",1890.0,1900.0,1880.0,1880.0,640300],["2025-01-02",1900.0,1960.0,1880.0,1910.0,905800],["2025-01-03",1950.0,1950.0,1880.0,1900.0,1180000],["2025-01-06",1900.0,1910.0,1860.0,1900.0,776000],["2025-01-07",1900.0,1900.0,1860.0,1880.0,1280800],["2025-01-08",1880.0,1890.0,1850.0,1880.0,503400],["2025-01-09",1860.0,1900.0,1860.0,1870.0,367900],["2025-01-10",1890.0,1890.0,1860.0,1860.0,1241800],["2025-01-13",1860.0,1880.0,1820.0,1870.0,2437300],["2025-01-14",1870.0,1880.0,1820.0,1840.0,715500],["2025-01-15",1850.0,1870.0,1840.0,1860.0,816900],["2025-01-16",1870.0,1870.0,1830.0,1850.0,727500],["2025-01-17",1840.0,1860.0,1830.0,1850.0,515400],["2025-01-20",1850.0,1860.0,1820.0,1840.0,893400],["2025-01-21",1840.0,1850.0,1830.0,1840.0,587300],["2025-01-22",1830.0,1850.0,1810.0,1820.0,1017000],["2025-01-23",1820.0,1830.0,1800.0,1800.0,1053200],["2025-01-24",1810.0,1820.0,1790.0,1790.0,1186200],["2025-02-03",1790.0,1810.0,1780.0,1800.0,739900],["2025-02-04",1800.0,1850.0,1800.0,1840.0,825700],["2025-02-05",1840.0,1850.0,1830.0,1840.0,643100],["2025-02-06",1840.0,1850.0,1810.0,1840.0,708900],["2025-02-07",1850.0,1850.0,1830.0,1840.0,570000],["2025-02-10",1800.0,1840.0,1800.0,1830.0,857600],["2025-02-11",1830.0,1880.0,1800.0,1880.0,1919500],["2025-02-12",1880.0,1880.0,1840.0,1860.0,703800],["2025-02-13",1850.0,1850.0,1830.0,1830.0,578100],["2025-02-14",1840.0,1860.0,1820.0,1840.0,686400],["2025-02-17",1840.0,1890.0,1830.0,1890.0,2038200],["2025-02-18",1900.0,1910.0,1860.0,1870.0,1443800],["2025-02-19",1870.0,1940.0,1870.0,1940.0,2730900],["2025-02-20",1940.0,1960.0,1910.0,1930.0,3163000],["2025-02-21",1950.0,2060.0,1930.0,2060.0,6447100],["2025-02-24",2080.0,2200.0,2030.0,2200.0,9531300],["2025-02-25",2220.0,2270.0,2150.0,2170.0,3409700],["2025-02-26",2180.0,2320.0,2130.0,2250.0,5225200],["2025-02-27",2290.0,2330.0,2230.0,2300.0,2487300],["2025-02-28",2300.0,2310.0,2220.0,2260.0,3052300],["2025-03-03",2270.0,2300.0,2240.0,2300.0,2583500],["2025-03-04",2300.0,2300.0,2230.0,2260.0,1768500],["2025-03-05",2290.0,2290.0,2110.0,2110.0,4572300],["2025-03-06",2150.0,2150.0,2000.0,2090.0,2505600],["2025-03-07",2130.0,2130.0,2030.0,2090.0,1400300],["2025-03-10",2100.0,2110.0,2070.0,2110.0,1265100],["2025-03-11",2100.0,2200.0,2070.0,2130.0,1416000],["2025-03-12",2130.0,2150.0,2090.0,2100.0,1068300],["2025-03-13",2100.0,2160.0,2070.0,2080.0,2346700],["2025-03-14",2080.0,2090.0,1960.0,2070.0,3285600],["2025-03-17",2070.0,2080.0,1990.0,2020.0,2652300],["2025-03-18",2010.0,2060.0,2000.0,2010.0,1103900],["2025-03-19",2010.0,2030.0,1990.0,2030.0,956600],["2025-03-20",2030.0,2120.0,2010.0,2040.0,2044300],["2025-03-21",2050.0,2090.0,2030.0,2090.0,1325200],["2025-03-24",2100.0,2100.0,2030.0,2040.0,760600],["2025-03-25",2050.0,2060.0,2030.0,2050.0,868000],["2025-03-26",2050.0,2080.0,2030.0,2040.0,1060900],["2025-03-27",2030.0,2050.0,2010.0,2050.0,1094700],["2025-03-28",2050.0,2080.0,2030.0,2040.0,1431600],["2025-03-31",2050.0,2070.0,2010.0,2020.0,2487100],["2025-04-01",2030.0,2060.0,2030.0,2060.0,1098700],["2025-04-02",2050.0,2100.0,2050.0,2100.0,2631700],["2025-04-03",1970.0,2030.0,1960.0,1960.0,2866000],["2025-04-04",1830.0,1900.0,1830.0,1830.0,3935800],["2025-04-08",1730.0,1800.0,1710.0,1710.0,1604200],["2025-04-09",1600.0,1670.0,1600.0,1600.0,3629200],["2025-04-10",1710.0,1710.0,1710.0,1710.0,928400],["2025-04-11",1760.0,1780.0,1700.0,1760.0,2735400],["2025-04-14",1760.0,1780.0,1730.0,1750.0,1620200],["2025-04-15",1750.0,1780.0,1730.0,1750.0,1095000],["2025-04-16",1750.0,1870.0,1740.0,1830.0,2550800],["2025-04-17",1790.0,1850.0,1790.0,1830.0,692100],["2025-04-18",1860.0,1890.0,1840.0,1840.0,1426100],["2025-04-21",1850.0,1880.0,1830.0,1830.0,845500],["2025-04-22",1850.0,1850.0,1710.0,1780.0,2255100],["2025-04-23",1840.0,1850.0,1790.0,1840.0,572500],["2025-04-24",1840.0,1880.0,1830.0,1840.0,980300],["2025-04-25",1840.0,1870.0,1840.0,1850.0,890100],["2025-04-28",1850.0,1870.0,1840.0,1860.0,821200],["2025-04-29",1890.0,1950.0,1880.0,1920.0,1731500],["2025-05-05",1980.0,2050.0,1960.0,2010.0,2003501],["2025-05-06",2020.0,2080.0,1990.0,2000.0,2413800],["2025-05-07",2010.0,2070.0,1990.0,2040.0,2453100],["2025-05-08",2050.0,2120.0,2030.0,2090.0,2271400],["2025-05-09",2140.0,2140.0,2080.0,2110.0,2188200],["2025-05-12",2130.0,2150.0,2110.0,2150.0,1302200],["2025-05-13",2160.0,2160.0,2120.0,2120.0,1646900],["2025-05-14",2100.0,2140.0,2100.0,2120.0,1064100],["2025-05-15",2130.0,2130.0,2050.0,2070.0,1575300],["2025-05-16",2100.0,2120.0,2070.0,2110.0,1506500],["2025-05-19",2110.0,2180.0,2090.0,2130.0,2347600],["2025-05-20",2140.0,2140.0,2080.0,2080.0,1621800],["2025-05-21",2080.0,2110.0,2060.0,2070.0,1242900],["2025-05-22",2080.0,2110.0,2070.0,2070.0,1110500],["2025-05-23",2100.0,2100.0,2050.0,2060.0,1119100],["2025-05-26",2070.0,2130.0,2000.0,2110.0,2050600],["2025-05-27",2130.0,2130.0,2090.0,2120.0,1632700],["2025-05-28",2120.0,2170.0,2120.0,2140.0,2282100],["2025-05-29",2140.0,2180.0,2130.0,2170.0,1870500],["2025-05-30",2180.0,2180.0,2130.0,2150.0,1172100],["2025-06-02",2140.0,2300.0,2130.0,2300.0,7263300],["2025-06-03",2350.0,2360.0,2260.0,2300.0,2071700],["2025-06-04",2280.0,2350.0,2210.0,2280.0,3535200],["2025-06-05",2330.0,2330.0,2210.0,2240.0,3470700],["2025-06-06",2240.0,2250.0,2190.0,2200.0,1560200],["2025-06-09",2210.0,2230.0,2140.0,2140.0,1839200],["2025-06-10",2130.0,2170.0,2100.0,2120.0,2009800],["2025-06-11",2100.0,2130.0,2090.0,2120.0,1165700],["2025-06-12",2110.0,2190.0,2110.0,2150.0,1468800],["2025-06-13",2130.0,2140.0,2050.0,2120.0,2526900],["2025-06-16",2110.0,2200.0,2110.0,2160.0,2186400],["2025-06-17",2160.0,2310.0,2160.0,2310.0,3249600],["2025-06-18",2470.0,2470.0,2400.0,2470.0,13670000],["2025-06-19",2600.0,2640.0,2510.0,2640.0,11040900],["2025-06-20",2700.0,2710.0,2510.0,2570.0,3976900],["2025-06-23",2530.0,2560.0,2430.0,2450.0,4578600],["2025-06-24",2500.0,2540.0,2430.0,2540.0,2858800],["2025-06-25",2550.0,2580.0,2470.0,2500.0,2260200],["2025-06-26",2550.0,2670.0,2540.0,2670.0,9450500],["2025-06-27",2840.0,2850.0,2790.0,2850.0,4980700],["2025-06-30",3040.0,3040.0,3000.0,3040.0,6710100],["2025-07-01",3250.0,3250.0,3250.0,3250.0,3262300],["2025-07-02",3470.0,3470.0,3470.0,3470.0,3509700],["2025-07-03",3710.0,3710.0,3300.0,3470.0,29468600],["2025-07-04",3500.0,3710.0,3480.0,3710.0,16621000],["2025-07-07",3960.0,3960.0,3960.0,3960.0,3987200],["2025-07-08",4230.0,4230.0,4000.0,4230.0,23093100],["2025-07-09",4510.0,4520.0,4300.0,4520.0,7206000],["2025-07-10",4830.0,4830.0,4800.0,4830.0,6996800],["2025-07-11",5160.0,5160.0,5160.0,5160.0,4886800],["2025-07-14",5520.0,5520.0,4900.0,5520.0,42848300],["2025-07-15",5690.0,5900.0,5600.0,5900.0,14097000],["2025-07-16",6220.0,6310.0,6100.0,6310.0,20600000],["2025-07-17",6750.0,6750.0,6750.0,6750.0,3019100],["2025-07-18",7220.0,7220.0,6400.0,7050.0,32574900],["2025-07-21",6820.0,6820.0,6560.0,6560.0,3538000],["2025-07-22",6110.0,6110.0,6110.0,6110.0,534300],["2025-07-23",5690.0,5690.0,5690.0,5690.0,937700],["2025-07-24",5300.0,6000.0,5300.0,5800.0,57403700],["2025-07-25",5820.0,6200.0,5820.0,6050.0,12888000],["2025-07-28",6240.0,6240.0,5630.0,5630.0,25538300],["2025-07-29",5600.0,5780.0,5240.0,5240.0,16642500],["2025-07-30",5020.0,5600.0,5020.0,5600.0,11216100],["2025-07-31",5970.0,5970.0,5400.0,5570.0,9397700],["2025-08-01",5350.0,5470.0,5250.0,5250.0,7848300],["2025-08-04",5110.0,5260.0,4990.0,5160.0,6889800],["2025-08-05",5220.0,5430.0,4920.0,4950.0,13429100],["2025-08-06",4970.0,5090.0,4810.0,5090.0,10867900],["2025-08-07",5110.0,5440.0,5000.0,5440.0,13338200],["2025-08-08",5810.0,5810.0,5350.0,5480.0,10728700],["2025-08-11",5600.0,5600.0,5300.0,5300.0,7909800],["2025-08-12",5300.0,5350.0,5110.0,5250.0,7752800],["2025-08-13",5250.0,5470.0,5180.0,5190.0,5743200],["2025-08-14",5280.0,5390.0,5150.0,5200.0,6490100],["2025-08-15",5200.0,5210.0,4960.0,4970.0,9828200],["2025-08-18",5040.0,5230.0,4990.0,5210.0,5640300],["2025-08-19",5270.0,5430.0,5130.0,5250.0,9563400],["2025-08-20",5260.0,5320.0,4990.0,5060.0,6371500],["2025-08-21",5100.0,5170.0,4950.0,5050.0,5061100],["2025-08-22",5000.0,5040.0,4700.0,4700.0,12167300],["2025-08-25",4890.0,4890.0,4400.0,4500.0,5043900],["2025-08-26",4500.0,4810.0,4420.0,4810.0,4043400],["2025-08-27",5000.0,5100.0,4860.0,4890.0,4639300],["2025-08-28",4800.0,4980.0,4780.0,4880.0,3565800],["2025-08-29",4980.0,4980.0,4870.0,4900.0,3048300],["2025-09-03",4940.0,5200.0,4860.0,5190.0,8853200],["2025-09-04",5300.0,5300.0,5050.0,5100.0,4610800],["2025-09-05",5160.0,5170.0,4990.0,4990.0,6161000],["2025-09-08",4940.0,4960.0,4750.0,4750.0,5379200],["2025-09-09",4750.0,4780.0,4650.0,4740.0,2915200],["2025-09-10",4800.0,4800.0,4590.0,4630.0,2690000],["2025-09-11",4600.0,4750.0,4440.0,4700.0,3710100],["2025-09-12",4740.0,4850.0,4670.0,4700.0,1772500],["2025-09-15",4690.0,4740.0,4630.0,4690.0,1723100],["2025-09-16",4710.0,4740.0,4570.0,4570.0,2747700],["2025-09-17",4570.0,4880.0,4480.0,4880.0,4496200],["2025-09-18",5170.0,5170.0,4900.0,4980.0,7465700],["2025-09-19",4970.0,5000.0,4850.0,4850.0,2873700],["2025-09-22",4870.0,5100.0,4710.0,4950.0,4599800],["2025-09-23",4960.0,5250.0,4950.0,5150.0,9010800],["2025-09-24",5270.0,5270.0,5000.0,5190.0,3699900],["2025-09-25",5250.0,5250.0,5090.0,5100.0,4268700],["2025-09-26",5100.0,5230.0,5080.0,5130.0,4511700],["2025-09-29",5130.0,5170.0,5000.0,5000.0,3141900],["2025-09-30",5000.0,5050.0,4780.0,4890.0,3208100],["2025-10-01",4900.0,5100.0,4900.0,5050.0,1342400],["2025-10-02",5090.0,5090.0,4830.0,4830.0,1714800],["2025-10-03",4830.0,4870.0,4710.0,4730.0,2619700],["2025-10-06",4740.0,4940.0,4740.0,4910.0,1839300],["2025-10-07",4950.0,4950.0,4790.0,4810.0,1186000],["2025-10-08",4860.0,4900.0,4750.0,4750.0,930200],["2025-10-09",4780.0,4850.0,4730.0,4750.0,1582400],["2025-10-10",4760.0,4840.0,4750.0,4750.0,1734100],["2025-10-13",4750.0,4830.0,4600.0,4770.0,2656400],["2025-10-14",4800.0,4840.0,4670.0,4720.0,2810600],["2025-10-15",4680.0,4730.0,4590.0,4620.0,2886500],["2025-10-16",4580.0,4840.0,4580.0,4810.0,3045700],["2025-10-17",4820.0,4820.0,4670.0,4680.0,1707200],["2025-10-20",4680.0,4680.0,4360.0,4360.0,3167500],["2025-10-21",4160.0,4350.0,4060.0,4080.0,5426400],["2025-10-22",4200.0,4200.0,4000.0,4100.0,1787200],["2025-10-23",4110.0,4170.0,4100.0,4100.0,1583500],["2025-10-24",4100.0,4100.0,3900.0,3970.0,3027000],["2025-10-27",3980.0,4060.0,3900.0,3900.0,1492100],["2025-10-28",3900.0,3950.0,3700.0,3880.0,2532200],["2025-10-29",3940.0,4150.0,3900.0,4150.0,2397700],["2025-10-30",4440.0,4440.0,4440.0,4440.0,1751200],["2025-10-31",4750.0,4750.0,4650.0,4750.0,4684900],["2025-11-03",5070.0,5070.0,4830.0,4830.0,8538000],["2025-11-04",4720.0,4830.0,4500.0,4760.0,5374200],["2025-11-05",4800.0,5000.0,4690.0,4790.0,2736700],["2025-11-06",4700.0,4890.0,4500.0,4620.0,1585800],["2025-11-07",4710.0,4800.0,4560.0,4660.0,3203800],["2025-11-10",4660.0,4710.0,4510.0,4540.0,1513600],["2025-11-11",4540.0,4550.0,4360.0,4470.0,1665600],["2025-11-12",4470.0,4650.0,4470.0,4610.0,919400],["2025-11-13",4610.0,4700.0,4510.0,4510.0,1014500],["2025-11-14",4510.0,4700.0,4510.0,4510.0,1371100],["2025-11-17",4600.0,4820.0,4520.0,4820.0,2979100],["2025-11-18",5080.0,5130.0,4910.0,4950.0,7923000],["2025-11-19",4980.0,4980.0,4750.0,4800.0,2194900],["2025-11-20",4800.0,4890.0,4660.0,4660.0,2941600],["2025-11-21",4670.0,4750.0,4590.0,4640.0,2864928],["2025-11-24",4650.0,4700.0,4420.0,4500.0,3556600],["2025-11-25",4450.0,4530.0,4390.0,4410.0,2054900],["2025-11-26",4410.0,4530.0,4350.0,4520.0,2236100],["2025-11-27",4460.0,4550.0,4450.0,4450.0,733100],["2025-11-28",4520.0,4540.0,4410.0,4450.0,1526400],["2025-12-01",4450.0,4500.0,4380.0,4400.0,1132500],["2025-12-02",4400.0,4440.0,4300.0,4300.0,1671400],["2025-12-03",4350.0,4600.0,4350.0,4600.0,1830700],["2025-12-04",4750.0,4750.0,4550.0,4570.0,2319400],["2025-12-05",4580.0,4650.0,4480.0,4480.0,1718700],["2025-12-08",4480.0,4550.0,4420.0,4470.0,1462500],["2025-12-09",4480.0,4720.0,4430.0,4650.0,3216700],["2025-12-10",4700.0,4970.0,4590.0,4810.0,7939500],["2025-12-11",4900.0,5050.0,4820.0,4860.0,4239200],["2025-12-12",4970.0,4990.0,4520.0,4520.0,5574300],["2025-12-15",4540.0,4600.0,4490.0,4500.0,1777000],["2025-12-16",4500.0,4580.0,4400.0,4520.0,2711600],["2025-12-17",4540.0,4580.0,4500.0,4520.0,955900],["2025-12-18",4550.0,4550.0,4460.0,4520.0,978300],["2025-12-19",4520.0,4520.0,4400.0,4410.0,2126400],["2025-12-22",4410.0,4500.0,4410.0,4500.0,873700],["2025-12-23",4500.0,4550.0,4460.0,4460.0,1124600],["2025-12-24",4460.0,4590.0,4440.0,4470.0,1703800],["2025-12-25",4460.0,4510.0,4440.0,4440.0,1060500],["2025-12-26",4410.0,4440.0,4200.0,4330.0,2562500],["2025-12-29",4400.0,4400.0,4200.0,4220.0,1559500],["2025-12-30",4250.0,4270.0,4200.0,4220.0,970200],["2025-12-31",4400.0,4400.0,4250.0,4320.0,1200100],["2026-01-05",4320.0,4350.0,4220.0,4250.0,725300],["2026-01-06",4250.0,4300.0,4000.0,4150.0,1204000],["2026-01-07",4150.0,4240.0,4100.0,4240.0,1156400],["2026-01-08",4160.0,4260.0,4140.0,4150.0,1282900],["2026-01-09",4150.0,4220.0,3890.0,3910.0,2974800],["2026-01-12",3910.0,4100.0,3910.0,4000.0,2364900],["2026-01-13",4050.0,4100.0,3990.0,4000.0,972300],["2026-01-14",3990.0,4060.0,3970.0,4000.0,1798900],["2026-01-15",3990.0,4030.0,3910.0,4000.0,2425300],["2026-01-16",4000.0,4030.0,3960.0,3960.0,1411400],["2026-01-19",3970.0,4080.0,3950.0,3970.0,1807900],["2026-01-20",4100.0,4240.0,4060.0,4240.0,1756100],["2026-01-21",4500.0,4500.0,4100.0,4180.0,3992300],["2026-01-22",4180.0,4250.0,4130.0,4150.0,1416000],["2026-01-23",4210.0,4210.0,4020.0,4020.0,1617400],["2026-01-26",4050.0,4080.0,3850.0,3900.0,2407100],["2026-01-27",3910.0,4050.0,3880.0,3930.0,1217000],["2026-01-28",3940.0,4030.0,3900.0,3940.0,795500],["2026-01-29",3940.0,4050.0,3940.0,4050.0,1528000],["2026-01-30",4050.0,4330.0,4000.0,4330.0,4064200],["2026-02-02",4360.0,4370.0,4100.0,4120.0,1884400],["2026-02-03",4140.0,4210.0,4000.0,4030.0,2123500],["2026-02-04",4050.0,4090.0,4010.0,4040.0,1272000],["2026-02-05",4080.0,4090.0,3960.0,3960.0,958300],["2026-02-06",3990.0,4000.0,3850.0,3850.0,1640700],["2026-02-09",3870.0,3910.0,3810.0,3810.0,985500],["2026-02-10",3830.0,3890.0,3800.0,3810.0,849300],["2026-02-11",3810.0,3950.0,3810.0,3880.0,1065500],["2026-02-12",3940.0,3940.0,3860.0,3860.0,490300],["2026-02-13",3860.0,3880.0,3830.0,3850.0,772100],["2026-02-23",3890.0,4000.0,3880.0,3930.0,506000],["2026-02-24",3930.0,3960.0,3900.0,3930.0,924700],["2026-02-25",3950.0,3970.0,3910.0,3940.0,707700],["2026-02-26",3940.0,3940.0,3880.0,3900.0,970300],["2026-02-27",3910.0,3910.0,3820.0,3840.0,1478600],["2026-03-02",3780.0,3790.0,3600.0,3610.0,2522100],["2026-03-03",3610.0,3700.0,3610.0,3610.0,1025000],["2026-03-04",3600.0,3630.0,3370.0,3520.0,2080300],["2026-03-05",3530.0,3650.0,3520.0,3550.0,687700],["2026-03-06",3570.0,3680.0,3450.0,3470.0,847900],["2026-03-09",3240.0,3310.0,3230.0,3230.0,1751200],["2026-03-10",3230.0,3280.0,3080.0,3200.0,1979500],["2026-03-11",3200.0,3420.0,3170.0,3410.0,1734000],["2026-03-12",3440.0,3440.0,3320.0,3350.0,858200],["2026-03-13",3350.0,3500.0,3310.0,3330.0,1223900],["2026-03-16",3350.0,3530.0,3350.0,3460.0,1222600],["2026-03-17",3480.0,3490.0,3400.0,3400.0,764900],["2026-03-18",3410.0,3460.0,3300.0,3340.0,1037400],["2026-03-19",3330.0,3420.0,3300.0,3380.0,836100],["2026-03-20",3380.0,3420.0,3200.0,3380.0,1284900],["2026-03-23",3320.0,3330.0,3150.0,3180.0,1446900],["2026-03-24",3250.0,3380.0,3200.0,3230.0,812500],["2026-03-25",3260.0,3370.0,3230.0,3350.0,1286687],["2026-03-26",3400.0,3440.0,3310.0,3310.0,881400],["2026-03-27",3320.0,3540.0,3320.0,3480.0,2307000],["2026-03-30",3430.0,3700.0,3390.0,3620.0,2224800],["2026-03-31",3620.0,3650.0,3540.0,3610.0,1201300],["2026-04-01",3650.0,3700.0,3530.0,3570.0,1086500],["2026-04-02",3500.0,3550.0,3460.0,3520.0,948000],["2026-04-03",3520.0,3620.0,3520.0,3600.0,1063400],["2026-04-06",3560.0,3620.0,3460.0,3460.0,603600],["2026-04-07",3430.0,3530.0,3430.0,3470.0,535900],["2026-04-08",3560.0,3670.0,3510.0,3630.0,1201800],["2026-04-09",3630.0,3850.0,3550.0,3700.0,1438700],["2026-04-10",3720.0,3800.0,3650.0,3670.0,485700],["2026-04-13",3670.0,3680.0,3600.0,3630.0,549400],["2026-04-14",3650.0,3700.0,3600.0,3610.0,274200],["2026-04-15",3630.0,3660.0,3600.0,3620.0,765500],["2026-04-16",3700.0,3700.0,3500.0,3540.0,769000],["2026-04-17",3600.0,3630.0,3500.0,3510.0,941100],["2026-04-20",3580.0,3580.0,3510.0,3550.0,508400],["2026-04-21",3550.0,3570.0,3490.0,3500.0,503400],["2026-04-22",3480.0,3530.0,3470.0,3490.0,500800],["2026-04-23",3490.0,3620.0,3450.0,3490.0,860900],["2026-04-24",3520.0,3520.0,3400.0,3420.0,681900],["2026-04-28",3440.0,3500.0,3400.0,3400.0,619100],["2026-04-29",3420.0,3420.0,3380.0,3420.0,706100],["2026-05-04",3420.0,3450.0,3370.0,3380.0,1193400],["2026-05-05",3380.0,3430.0,3330.0,3350.0,834400],["2026-05-06",3400.0,3400.0,3330.0,3380.0,462000],["2026-05-07",3420.0,3420.0,3330.0,3340.0,512500],["2026-05-08",3330.0,3370.0,3220.0,3270.0,1165900],["2026-05-11",3180.0,3280.0,3180.0,3190.0,1438800],["2026-05-12",3200.0,3240.0,3150.0,3230.0,970700],["2026-05-13",3270.0,3270.0,3170.0,3200.0,619800],["2026-05-14",3180.0,3250.0,3180.0,3220.0,478900],["2026-05-15",3220.0,3240.0,3210.0,3210.0,394500],["2026-05-18",3210.0,3220.0,3140.0,3170.0,647200],["2026-05-19",3190.0,3200.0,3140.0,3170.0,431500],["2026-05-20",3170.0,3170.0,2950.0,3060.0,1528800],["2026-05-21",2920.0,3060.0,2920.0,3050.0,477200],["2026-05-22",3050.0,3050.0,3000.0,3020.0,474400],["2026-05-25",3020.0,3060.0,3010.0,3010.0,569200],["2026-05-26",3020.0,3040.0,3000.0,3030.0,369600],["2026-05-27",3010.0,3030.0,2980.0,2990.0,414700],["2026-05-28",3030.0,3030.0,2910.0,2910.0,1011400],["2026-05-29",2940.0,2940.0,2750.0,2830.0,1417400],["2026-06-01",2800.0,2920.0,2800.0,2910.0,828400],["2026-06-02",2910.0,2910.0,2800.0,2840.0,486500],["2026-06-03",2850.0,2850.0,2800.0,2820.0,381300],["2026-06-04",2820.0,2820.0,2740.0,2760.0,571900],["2026-06-05",2760.0,2780.0,2720.0,2720.0,473900],["2026-06-08",2720.0,2740.0,2650.0,2680.0,864500],["2026-06-09",2680.0,2860.0,2680.0,2860.0,532487],["2026-06-10",3060.0,3060.0,3060.0,3060.0,407200],["2026-06-11",3270.0,3270.0,3080.0,3270.0,5937900],["2026-06-12",3330.0,3490.0,3270.0,3350.0,2723300],["2026-06-15",3500.0,3580.0,3500.0,3580.0,4308513],["2026-06-16",3700.0,3800.0,3550.0,3600.0,2759506],["2026-06-17",3500.0,3670.0,3350.0,3380.0,2821605],["2026-06-18",3380.0,3610.0,3350.0,3610.0,1112700],["2026-06-19",3800.0,3800.0,3610.0,3610.0,2413100],["2026-06-22",3620.0,3620.0,3420.0,3510.0,991300],["2026-06-23",3530.0,3530.0,3270.0,3270.0,2080700],["2026-06-24",3310.0,3490.0,3080.0,3470.0,2188900],["2026-06-25",3470.0,3600.0,3410.0,3500.0,892000],["2026-06-26",3550.0,3700.0,3350.0,3360.0,1490700],["2026-06-29",3370.0,3440.0,3250.0,3350.0,663902],["2026-06-30",3350.0,3370.0,3210.0,3220.0,821100],["2026-07-01",3240.0,3350.0,3230.0,3260.0,303800],["2026-07-02",3260.0,3350.0,3200.0,3230.0,740801],["2026-07-03",3180.0,3250.0,3140.0,3140.0,897000],["2026-07-06",3140.0,3220.0,3050.0,3120.0,674700],["2026-07-07",3120.0,3180.0,3060.0,3090.0,454500],["2026-07-08",3090.0,3180.0,3030.0,3160.0,638700],["2026-07-09",3150.0,3150.0,3060.0,3060.0,496000],["2026-07-10",3070.0,3120.0,3030.0,3030.0,800200],["2026-07-13",3030.0,3030.0,2820.0,2890.0,1511202],["2026-07-14",2890.0,2980.0,2880.0,2900.0,615200],["2026-07-15",2950.0,2960.0,2840.0,2860.0,641600],["2026-07-16",2870.0,2950.0,2800.0,2920.0,584000],["2026-07-17",2920.0,2940.0,2870.0,2870.0,276400],["2026-07-20",2860.0,2900.0,2750.0,2760.0,554500],["2026-07-21",2760.0,2830.0,2750.0,2750.0,383800],["2026-07-22",2740.0,2780.0,2680.0,2690.0,542100],["2026-07-23",2690.0,2800.0,2630.0,2750.0,778200],["2026-07-24",2800.0,2800.0,2720.0,2720.0,401400],["2026-07-27",2720.0,2780.0,2540.0,2550.0,727300],["2026-07-28",2550.0,2620.0,2550.0,2600.0,453000],["2026-07-29",2600.0,2610.0,2570.0,2580.0,388900],["2026-07-30",2580.0,2710.0,2580.0,2690.0,591900],["2026-07-31",2730.0,2730.0,2660.0,2680.0,322200],["2026-08-03",2700.0,2860.0,2670.0,2860.0,1088200],["2026-08-04",2900.0,3030.0,2880.0,2990.0,884200],["2026-08-05",3010.0,3040.0,2850.0,2890.0,724000],["2026-08-06",2890.0,2910.0,2800.0,2850.0,691400],["2026-08-07",2850.0,2850.0,2790.0,2820.0,435600],["2026-08-10",2820.0,2880.0,2790.0,2860.0,273800],["2026-08-11",2880.0,2880.0,2820.0,2870.0,477700],["2026-08-12",2870.0,2990.0,2850.0,2920.0,693500],["2026-08-13",2950.0,2970.0,2810.0,2860.0,321000],["2026-08-14",2860.0,2880.0,2770.0,2770.0,549800],["2026-08-17",2790.0,2850.0,2770.0,2800.0,313300],["2026-08-18",2790.0,2800.0,2720.0,2750.0,225800],["2026-08-19",2760.0,2790.0,2650.0,2670.0,476900],["2026-08-20",2700.0,2740.0,2660.0,2670.0,458800],["2026-08-21",2700.0,2800.0,2660.0,2730.0,515500],["2026-08-24",2770.0,2830.0,2740.0,2800.0,714200],["2026-08-25",2800.0,2820.0,2750.0,2780.0,465300],["2026-08-26",2780.0,2790.0,2730.0,2750.0,423900],["2026-08-27",2750.0,2770.0,2680.0,2700.0,428600],["2026-08-28",2700.0,2750.0,2680.0,2700.0,560700],["2026-09-03",2690.0,2710.0,2660.0,2690.0,419600],["2026-09-04",2690.0,2700.0,2660.0,2670.0,396200],["2026-09-07",2680.0,2690.0,2650.0,2660.0,476000],["2026-09-08",2660.0,2700.0,2650.0,2650.0,278600],["2026-09-09",2650.0,2680.0,2620.0,2630.0,364200],["2026-09-10",2630.0,2640.0,2590.0,2610.0,450900],["2026-09-11",2600.0,2600.0,2520.0,2520.0,508100],["2026-09-14",2520.0,2590.0,2410.0,2480.0,819800],["2026-09-15",2560.0,2560.0,2450.0,2480.0,505500],["2026-09-16",2480.0,2500.0,2420.0,2420.0,379500],["2026-09-17",2440.0,2480.0,2410.0,2410.0,694800],["2026-09-18",2420.0,2570.0,2390.0,2570.0,1231000],["2026-09-21",2740.0,2740.0,2690.0,2740.0,1173300],["2026-09-22",2920.0,2920.0,2670.0,2670.0,2183000],["2026-09-23",2670.0,2670.0,2510.0,2560.0,977700],["2026-09-24",2560.0,2560.0,2470.0,2500.0,582300],["2026-09-25",2500.0,2650.0,2500.0,2520.0,631600],["2026-09-28",2520.0,2530.0,2400.0,2460.0,715100],["2026-09-29",2500.0,2510.0,2430.0,2440.0,288000],["2026-09-30",2440.0,2490.0,2430.0,2450.0,762600],["2026-10-01",2460.0,2540.0,2450.0,2470.0,809500],["2026-10-02",2460.0,2510.0,2440.0,2450.0,610900]]}