{"sym":"MWG","index":false,"bars":[["2014-07-14",4186.05,4211.89,4186.05,4211.89,10660],["2014-07-15",4496.12,4496.12,4496.12,4496.12,113480],["2014-07-16",4806.2,4806.2,4806.2,4806.2,517290],["2014-07-17",5142.12,5142.12,5142.12,5142.12,95120],["2014-07-18",5478.04,5478.04,5478.04,5478.04,134460],["2014-07-21",5839.79,5839.79,5219.64,5478.04,311030],["2014-07-22",5374.68,5633.08,5374.68,5633.08,568890],["2014-07-23",5684.76,5684.76,5581.4,5633.08,23330],["2014-07-24",5581.4,5633.08,5581.4,5581.4,33590],["2014-07-25",5581.4,5633.08,5581.4,5581.4,79630],["2014-07-28",5581.4,5633.08,5581.4,5581.4,93810],["2014-07-29",5581.4,5581.4,5426.36,5478.04,25300],["2014-07-30",5529.72,5529.72,5426.36,5478.04,16160],["2014-07-31",5426.36,5426.36,5219.64,5323.0,37400],["2014-08-01",5426.36,5426.36,5271.32,5323.0,28290],["2014-08-04",5323.0,5323.0,5323.0,5323.0,13350],["2014-08-05",5374.68,5426.36,5374.68,5374.68,21340],["2014-08-06",5374.68,5529.72,5374.68,5529.72,20800],["2014-08-07",5529.72,5529.72,5478.04,5529.72,17250],["2014-08-08",5478.04,5529.72,5478.04,5529.72,9190],["2014-08-11",5891.47,5891.47,5736.43,5891.47,179250],["2014-08-12",5943.15,6098.19,5943.15,6098.19,84140],["2014-08-13",6149.87,6459.95,6046.51,6408.27,147010],["2014-08-14",6408.27,6821.71,6408.27,6821.71,149800],["2014-08-15",7235.14,7286.82,7028.42,7286.82,100130],["2014-08-18",7545.22,7700.26,7441.86,7700.26,29910],["2014-08-19",7493.54,7648.58,7183.46,7183.46,39150],["2014-08-20",6770.03,7235.14,6770.03,7183.46,46550],["2014-08-21",7080.1,7183.46,6976.75,6976.75,58570],["2014-08-22",6976.75,7286.82,6976.75,7286.82,45860],["2014-08-25",7493.54,7545.22,7286.82,7441.86,61190],["2014-08-26",7441.86,7441.86,6925.07,6925.07,29880],["2014-08-27",7131.78,7235.14,6976.75,7080.1,31450],["2014-08-28",7080.1,7080.1,6976.75,7080.1,5070],["2014-08-29",7080.1,7080.1,6718.35,6976.75,15750],["2014-09-03",7028.42,7028.42,6873.39,6976.75,25120],["2014-09-04",6925.07,6925.07,6718.35,6821.71,37750],["2014-09-05",6873.39,7028.42,6873.39,7028.42,44760],["2014-09-08",7131.78,7493.54,7028.42,7493.54,171700],["2014-09-09",8010.34,8010.34,7596.9,7700.26,88810],["2014-09-10",7906.98,7906.98,7545.22,7855.3,23640],["2014-09-11",7803.62,7958.66,7751.94,7855.3,25860],["2014-09-12",7855.3,7906.98,7700.26,7803.62,44670],["2014-09-15",7803.62,7906.98,7803.62,7855.3,14500],["2014-09-16",7803.62,7855.3,7751.94,7855.3,65900],["2014-09-17",7958.66,7958.66,7751.94,7855.3,6430],["2014-09-18",7751.94,7958.66,7751.94,7958.66,43030],["2014-09-19",8113.7,8475.45,8113.7,8475.45,20120],["2014-09-22",9043.93,9043.93,8682.17,9043.93,28590],["2014-09-23",9302.33,9457.37,8992.25,8992.25,13620],["2014-09-24",9198.97,9198.97,8940.57,8940.57,5790],["2014-09-25",8785.53,8785.53,8320.41,8320.41,30100],["2014-09-26",8785.53,8785.53,8423.77,8630.49,176080],["2014-09-29",8785.53,8785.53,8682.17,8682.17,11420],["2014-09-30",8527.13,8733.85,8527.13,8733.85,12510],["2014-10-01",8733.85,8888.89,8733.85,8785.53,24590],["2014-10-02",8733.85,8940.57,8733.85,8888.89,71070],["2014-10-03",9043.93,9147.29,8992.25,9043.93,152400],["2014-10-06",9095.61,9095.61,8992.25,9043.93,77040],["2014-10-07",8992.25,9095.61,8992.25,9043.93,37960],["2014-10-08",9664.08,9664.08,9488.37,9664.08,158900],["2014-10-09",10191.22,10279.07,10191.22,10279.07,271340],["2014-10-10",10191.22,10366.93,10103.36,10279.07,63600],["2014-10-13",10103.36,10103.36,9751.94,9839.79,17150],["2014-10-14",9927.65,9927.65,9751.94,9839.79,34880],["2014-10-15",9839.79,9927.65,9751.94,9927.65,94190],["2014-10-16",9839.79,9927.65,9312.66,9400.52,57680],["2014-10-17",9664.08,9664.08,9312.66,9576.23,59410],["2014-10-20",9751.94,9751.94,9488.37,9488.37,67760],["2014-10-21",9488.37,9576.23,9312.66,9488.37,14260],["2014-10-22",9576.23,9576.23,9400.52,9400.52,15150],["2014-10-23",9400.52,9400.52,9136.95,9224.81,21100],["2014-10-24",9224.81,9488.37,9224.81,9488.37,17040],["2014-10-27",9664.08,9927.65,9576.23,9576.23,26890],["2014-10-28",9488.37,9576.23,9312.66,9312.66,28140],["2014-10-29",9400.52,9400.52,9224.81,9224.81,21320],["2014-10-30",9224.81,9400.52,9224.81,9400.52,65350],["2014-10-31",9400.52,9400.52,9224.81,9312.66,26930],["2014-11-03",9224.81,9224.81,8873.39,9049.1,51330],["2014-11-04",8785.53,9136.95,8785.53,9049.1,84960],["2014-11-05",9049.1,9049.1,8785.53,8785.53,33320],["2014-11-06",8697.68,9049.1,8434.11,8521.97,176730],["2014-11-07",8521.97,9049.1,8521.97,9049.1,201420],["2014-11-10",9049.1,9049.1,8873.39,8961.24,3266694],["2014-11-11",8873.39,8961.24,8785.53,8961.24,235320],["2014-11-12",8873.39,8961.24,8873.39,8873.39,64490],["2014-11-13",8873.39,8961.24,8873.39,8873.39,48060],["2014-11-14",8873.39,9049.1,8873.39,8961.24,95160],["2014-11-17",8873.39,8873.39,8741.6,8873.39,38180],["2014-11-18",8785.53,8785.53,8697.68,8697.68,21310],["2014-11-19",8697.68,8697.68,8565.89,8609.82,15200],["2014-11-20",8697.68,8697.68,8478.04,8609.82,25260],["2014-11-21",8697.68,8697.68,8478.04,8609.82,14000],["2014-11-24",8478.04,8521.97,8346.25,8346.25,57490],["2014-11-25",8346.25,8434.11,8170.54,8170.54,48550],["2014-11-26",8258.4,8258.4,8038.76,8082.69,39470],["2014-11-27",8082.69,8082.69,7906.98,7994.83,22250],["2014-11-28",8082.69,8082.69,7819.12,7819.12,38090],["2014-12-01",7819.12,7819.12,7291.99,7467.7,61960],["2014-12-02",7467.7,7950.91,7467.7,7950.91,39090],["2014-12-03",8434.11,8478.04,8390.18,8478.04,142170],["2014-12-04",8478.04,9049.1,8478.04,8785.53,257870],["2014-12-05",8785.53,8785.53,8521.97,8741.6,64980],["2014-12-08",8609.82,8785.53,8609.82,8741.6,132160],["2014-12-09",8741.6,8785.53,8697.68,8697.68,180930],["2014-12-10",8258.4,8653.75,8258.4,8653.75,16940],["2014-12-11",8434.11,8741.6,8434.11,8741.6,173360],["2014-12-12",8741.6,8873.39,8697.68,8785.53,212660],["2014-12-15",8741.6,8961.24,8741.6,8785.53,155470],["2014-12-16",8873.39,8873.39,8785.53,8785.53,35520],["2014-12-17",8785.53,8873.39,8785.53,8785.53,490200],["2014-12-18",8697.68,8697.68,8609.82,8697.68,40140],["2014-12-19",8697.68,8961.24,8697.68,8961.24,440970],["2014-12-22",8961.24,9049.1,8873.39,8961.24,430070],["2014-12-23",8961.24,9136.95,8961.24,9136.95,88810],["2014-12-24",9136.95,9751.94,9136.95,9576.23,372830],["2014-12-25",9312.66,9312.66,9224.81,9224.81,14960],["2014-12-26",9224.81,9400.52,9224.81,9312.66,151810],["2014-12-29",9312.66,9312.66,9224.81,9312.66,27440],["2014-12-30",9312.66,9488.37,9224.81,9488.37,42760],["2014-12-31",9488.37,9664.08,9488.37,9576.23,57150],["2015-01-05",9664.08,9664.08,9400.52,9488.37,18030],["2015-01-06",9488.37,9488.37,9312.66,9488.37,37970],["2015-01-07",9400.52,9488.37,9312.66,9312.66,10590],["2015-01-08",9400.52,9488.37,9312.66,9400.52,47040],["2015-01-09",9312.66,9576.23,9312.66,9576.23,46170],["2015-01-12",9488.37,9751.94,9488.37,9664.08,104230],["2015-01-13",9664.08,10103.36,9664.08,10103.36,996500],["2015-01-14",10015.51,10454.78,10015.51,10454.78,1027240],["2015-01-15",10542.64,10630.49,10454.78,10542.64,673470],["2015-01-16",10542.64,10542.64,10191.22,10191.22,196950],["2015-01-19",10366.93,10366.93,10103.36,10366.93,155000],["2015-01-20",10366.93,10630.49,10366.93,10542.64,515260],["2015-01-21",10542.64,10630.49,10454.78,10542.64,162190],["2015-01-22",10542.64,10542.64,10454.78,10454.78,148110],["2015-01-23",10366.93,10542.64,10366.93,10542.64,312030],["2015-01-26",10542.64,10542.64,10366.93,10366.93,165510],["2015-01-27",10366.93,10542.64,10366.93,10454.78,74430],["2015-01-28",10454.78,10718.35,10366.93,10718.35,173520],["2015-01-29",10718.35,10981.91,10630.49,10981.91,189640],["2015-01-30",10981.91,11069.77,10806.2,10894.06,256070],["2015-02-02",10894.06,10894.06,10542.64,10542.64,63650],["2015-02-03",10454.78,10630.49,10454.78,10542.64,24450],["2015-02-04",10454.78,10894.06,10454.78,10806.2,95510],["2015-02-05",10806.2,11069.77,10806.2,11069.77,157180],["2015-02-06",11069.77,11245.48,11069.77,11157.62,90910],["2015-02-09",11245.48,11421.19,11245.48,11333.34,153370],["2015-02-10",11245.48,11421.19,11245.48,11245.48,117430],["2015-02-11",11245.48,11421.19,11157.62,11421.19,256600],["2015-02-12",11333.34,11421.19,11333.34,11421.19,59110],["2015-02-13",11421.19,11421.19,11245.48,11421.19,15410],["2015-02-24",11596.9,12211.89,11509.05,12211.89,312160],["2015-02-25",12299.74,13002.59,12299.74,12387.6,121560],["2015-02-26",12387.6,12563.31,12299.74,12475.45,98800],["2015-02-27",12563.31,12563.31,11772.61,11772.61,284050],["2015-03-02",11421.19,11509.05,10981.91,11245.48,301370],["2015-03-03",11069.77,11509.05,11069.77,11245.48,153750],["2015-03-04",11333.34,11421.19,11157.62,11333.34,108250],["2015-03-05",11333.34,11333.34,10981.91,11069.77,1004600],["2015-03-06",10981.91,10981.91,10718.35,10806.2,121020],["2015-03-09",10806.2,11421.19,10630.49,10806.2,42500],["2015-03-10",10630.49,10806.2,10279.07,10279.07,83060],["2015-03-11",10279.07,10279.07,9664.08,10015.51,78590],["2015-03-12",9927.65,10542.64,9927.65,10454.78,73340],["2015-03-13",10894.06,11069.77,10454.78,10454.78,55520],["2015-03-16",10542.64,10542.64,10279.07,10279.07,66510],["2015-03-17",10454.78,10542.64,10279.07,10366.93,80710],["2015-03-18",10366.93,10454.78,10279.07,10366.93,319920],["2015-03-19",10366.93,10366.93,10191.22,10279.07,48300],["2015-03-20",10454.78,10454.78,10191.22,10279.07,17360],["2015-03-23",10279.07,10279.07,10015.51,10103.36,21570],["2015-03-24",10279.07,10279.07,9839.79,10015.51,30000],["2015-03-25",10191.22,10191.22,9839.79,9927.65,11140],["2015-03-26",9927.65,9927.65,9664.08,9664.08,21600],["2015-03-27",9664.08,9664.08,9400.52,9400.52,32530],["2015-03-30",9400.52,9664.08,9400.52,9400.52,22330],["2015-03-31",9488.37,9576.23,9400.52,9400.52,19830],["2015-04-01",9576.23,9576.23,9312.66,9488.37,16950],["2015-04-02",9400.52,9488.37,9400.52,9400.52,15600],["2015-04-03",9400.52,9488.37,9312.66,9400.52,6960],["2015-04-06",9400.52,9400.52,9224.81,9224.81,5750],["2015-04-07",9224.81,9576.23,9224.81,9488.37,17110],["2015-04-08",9400.52,9664.08,9400.52,9488.37,28090],["2015-04-09",9488.37,9576.23,9400.52,9400.52,12240],["2015-04-10",9664.08,9664.08,9400.52,9400.52,15410],["2015-04-13",9488.37,9488.37,9400.52,9488.37,18220],["2015-04-14",9312.66,9488.37,9312.66,9488.37,27010],["2015-04-15",9400.52,9400.52,9400.52,9400.52,25810],["2015-04-16",9488.37,9488.37,9312.66,9400.52,92800],["2015-04-17",9400.52,9400.52,9312.66,9400.52,28490],["2015-04-20",9400.52,9400.52,9224.81,9224.81,39410],["2015-04-21",9224.81,9312.66,9224.81,9224.81,8400],["2015-04-22",9224.81,9224.81,9136.95,9136.95,25120],["2015-04-23",9136.95,9312.66,9136.95,9136.95,20810],["2015-04-24",9312.66,9751.94,9224.81,9576.23,131410],["2015-04-27",9839.79,10103.36,9576.23,9576.23,60120],["2015-05-04",9664.08,9664.08,9400.52,9488.37,28400],["2015-05-05",9312.66,9400.52,9136.95,9400.52,14490],["2015-05-06",9400.52,9400.52,9224.81,9224.81,32450],["2015-05-07",9224.81,9400.52,9136.95,9312.66,160000],["2015-05-08",9312.66,9400.52,9224.81,9400.52,11670],["2015-05-11",9400.52,9488.37,9224.81,9224.81,73870],["2015-05-12",9136.95,9136.95,8609.82,8961.24,80020],["2015-05-13",9005.17,9444.45,8785.53,8895.35,80660],["2015-05-14",8895.35,9005.17,8291.34,8291.34,200630],["2015-05-15",8016.8,8016.8,7742.25,7742.25,174138],["2015-05-18",7742.25,8236.44,7742.25,8236.44,141710],["2015-05-19",8565.89,8785.53,8565.89,8785.53,54280],["2015-05-20",9334.63,9389.54,9169.9,9279.72,203290],["2015-05-21",8895.35,9224.81,8675.71,8840.44,28050],["2015-05-22",8840.44,8840.44,8401.16,8785.53,48530],["2015-05-25",8785.53,8785.53,8456.07,8510.98,40120],["2015-05-26",8620.8,9005.17,8620.8,8785.53,69350],["2015-05-27",8785.53,8785.53,8620.8,8730.62,13100],["2015-05-28",8840.44,8840.44,8675.71,8675.71,33840],["2015-05-29",8675.71,8675.71,8346.25,8565.89,44560],["2015-06-01",8565.89,8620.8,8456.07,8456.07,14950],["2015-06-02",8401.16,8456.07,8181.53,8346.25,37200],["2015-06-03",8401.16,8401.16,8126.62,8181.53,78450],["2015-06-04",8181.53,8291.34,8181.53,8236.44,12250],["2015-06-05",8181.53,8456.07,8181.53,8456.07,29500],["2015-06-08",8565.89,8565.89,8401.16,8401.16,21110],["2015-06-09",8510.98,8510.98,8236.44,8401.16,94680],["2015-06-10",8401.16,8620.8,8236.44,8236.44,51060],["2015-06-11",8181.53,8291.34,8181.53,8236.44,8910],["2015-06-12",8291.34,8291.34,8181.53,8236.44,25770],["2015-06-15",8181.53,8291.34,8126.62,8126.62,34330],["2015-06-16",8126.62,8181.53,8071.71,8126.62,16820],["2015-06-17",8071.71,8126.62,8016.8,8016.8,11460],["2015-06-18",8016.8,8071.71,7961.89,8016.8,5590],["2015-06-19",7961.89,8071.71,7961.89,7961.89,12680],["2015-06-22",7906.98,7961.89,7852.07,7906.98,128456],["2015-06-23",7852.07,7852.07,7687.34,7687.34,56380],["2015-06-24",7687.34,8181.53,7687.34,8181.53,121970],["2015-06-25",8181.53,8291.34,8071.71,8071.71,30790],["2015-06-26",8071.71,8401.16,8016.8,8236.44,92010],["2015-06-29",8126.62,8126.62,8016.8,8071.71,66030],["2015-06-30",8071.71,8181.53,8071.71,8071.71,48540],["2015-07-01",8071.71,8126.62,8016.8,8071.71,34230],["2015-07-02",8126.62,8126.62,8071.71,8071.71,32680],["2015-07-03",8071.71,8236.44,8071.71,8126.62,73910],["2015-07-06",8126.62,8181.53,8126.62,8126.62,94930],["2015-07-07",8181.53,8236.44,8126.62,8126.62,92510],["2015-07-08",8126.62,8181.53,8071.71,8181.53,39430],["2015-07-09",8126.62,8181.53,8071.71,8181.53,32370],["2015-07-10",8071.71,8181.53,8071.71,8181.53,25440],["2015-07-13",8181.53,8181.53,8016.8,8016.8,30630],["2015-07-14",8016.8,8071.71,8016.8,8071.71,35180],["2015-07-15",8071.71,8071.71,7906.98,8016.8,24970],["2015-07-16",8071.71,8071.71,8016.8,8071.71,9980],["2015-07-17",8071.71,8071.71,7961.89,8016.8,17560],["2015-07-20",7906.98,8016.8,7906.98,8016.8,23330],["2015-07-21",7906.98,7906.98,7797.16,7852.07,40090],["2015-07-22",7852.07,7906.98,7797.16,7797.16,40710],["2015-07-23",7797.16,7852.07,7742.25,7797.16,60140],["2015-07-24",7961.89,8291.34,7852.07,8236.44,227840],["2015-07-27",8236.44,8236.44,8016.8,8126.62,174002],["2015-07-28",8236.44,8236.44,8071.71,8071.71,34250],["2015-07-29",8016.8,8071.71,7961.89,7961.89,49360],["2015-07-30",7961.89,8016.8,7906.98,7961.89,29900],["2015-07-31",7906.98,8016.8,7852.07,7852.07,74200],["2015-08-03",7961.89,7961.89,7797.16,7852.07,71520],["2015-08-04",7906.98,7906.98,7797.16,7797.16,51930],["2015-08-05",7797.16,7906.98,7797.16,7906.98,109750],["2015-08-06",7852.07,7852.07,7797.16,7852.07,240180],["2015-08-07",7797.16,7852.07,7797.16,7797.16,36940],["2015-08-10",7852.07,7961.89,7797.16,7906.98,120230],["2015-08-11",7906.98,7906.98,7852.07,7906.98,96040],["2015-08-12",7906.98,7906.98,7742.25,7797.16,52570],["2015-08-13",7742.25,7852.07,7742.25,7797.16,29990],["2015-08-14",7797.16,7852.07,7742.25,7797.16,42450],["2015-08-17",7797.16,7852.07,7687.34,7742.25,20860],["2015-08-18",7797.16,7797.16,7632.43,7687.34,21390],["2015-08-19",7687.34,7687.34,7412.79,7522.61,51420],["2015-08-20",7467.7,7467.7,7193.15,7193.15,87300],["2015-08-21",7193.15,7193.15,6808.79,7083.33,109090],["2015-08-24",6863.7,6863.7,6589.15,6644.06,145040],["2015-08-25",6644.06,6973.52,6479.33,6863.7,93890],["2015-08-26",6863.7,6973.52,6863.7,6863.7,43160],["2015-08-27",7083.33,7138.24,6918.61,6973.52,139070],["2015-08-28",6973.52,7193.15,6973.52,7083.33,112350],["2015-08-31",7302.97,7467.7,7138.24,7248.06,88610],["2015-09-01",7357.88,7357.88,7083.33,7083.33,31320],["2015-09-03",6973.52,6973.52,6863.7,6973.52,32900],["2015-09-04",6973.52,6973.52,6863.7,6918.61,23030],["2015-09-07",6918.61,6918.61,6698.97,6698.97,40620],["2015-09-08",6698.97,6918.61,6698.97,6808.79,12500],["2015-09-09",6918.61,6918.61,6698.97,6753.88,19790],["2015-09-10",6698.97,6808.79,6644.06,6753.88,25500],["2015-09-11",6753.88,6753.88,6698.97,6698.97,25830],["2015-09-14",6753.88,6753.88,6589.15,6644.06,18880],["2015-09-15",6644.06,6644.06,6479.33,6479.33,51120],["2015-09-16",6479.33,6534.24,6424.42,6479.33,47720],["2015-09-17",6698.97,6698.97,6534.24,6589.15,17070],["2015-09-18",6698.97,6698.97,6644.06,6644.06,37310],["2015-09-21",6644.06,6973.52,6644.06,6973.52,77340],["2015-09-22",7083.33,7083.33,6863.7,6918.61,43100],["2015-09-23",6918.61,6918.61,6808.79,6863.7,18580],["2015-09-24",6863.7,6863.7,6753.88,6753.88,14000],["2015-09-25",6808.79,6808.79,6753.88,6808.79,34470],["2015-09-28",6753.88,6808.79,6698.97,6753.88,25880],["2015-09-29",6644.06,6698.97,6644.06,6644.06,12490],["2015-09-30",6698.97,6808.79,6644.06,6698.97,35050],["2015-10-01",6698.97,6753.88,6644.06,6753.88,18210],["2015-10-02",6753.88,6808.79,6698.97,6808.79,25160],["2015-10-05",6808.79,6863.7,6698.97,6863.7,56170],["2015-10-06",6918.61,7248.06,6918.61,7138.24,132300],["2015-10-07",7248.06,7412.79,7193.15,7248.06,132400],["2015-10-08",7357.88,7742.25,7357.88,7687.34,180880],["2015-10-09",7687.34,7687.34,7357.88,7467.7,100870],["2015-10-12",7467.7,7522.61,7248.06,7302.97,115070],["2015-10-13",7248.06,7632.43,7193.15,7357.88,447020],["2015-10-14",7357.88,7577.52,7357.88,7412.79,65500],["2015-10-15",7412.79,7577.52,7412.79,7522.61,154090],["2015-10-16",7522.61,7852.07,7467.7,7687.34,283290],["2015-10-19",7797.16,7797.16,7632.43,7742.25,86440],["2015-10-20",7742.25,7742.25,7522.61,7577.52,111340],["2015-10-21",7577.52,7577.52,7357.88,7357.88,122980],["2015-10-22",7302.97,7522.61,7302.97,7467.7,83430],["2015-10-23",7412.79,7577.52,7412.79,7467.7,57590],["2015-10-26",7522.61,7577.52,7412.79,7467.7,72600],["2015-10-27",7412.79,7467.7,7357.88,7412.79,53190],["2015-10-28",7357.88,7467.7,7357.88,7467.7,58040],["2015-10-29",7522.61,7961.89,7522.61,7961.89,581760],["2015-10-30",8016.8,8236.44,8016.8,8126.62,359290],["2015-11-02",8126.62,8126.62,7906.98,8016.8,303870],["2015-11-03",7961.89,8071.71,7797.16,8071.71,273800],["2015-11-04",8071.71,8126.62,8016.8,8016.8,134640],["2015-11-05",8016.8,8346.25,7906.98,8236.44,233110],["2015-11-06",8181.53,8181.53,7961.89,8016.8,121410],["2015-11-09",8071.71,8236.44,7906.98,8126.62,205020],["2015-11-10",8071.71,8126.62,7961.89,8071.71,174100],["2015-11-11",8071.71,8126.62,8016.8,8126.62,69900],["2015-11-12",8126.62,8346.25,8126.62,8346.25,459340],["2015-11-13",8346.25,8675.71,8346.25,8565.89,290520],["2015-11-16",8510.98,8785.53,8456.07,8730.62,4740740],["2015-11-17",8730.62,8785.53,8510.98,8565.89,310040],["2015-11-18",8510.98,8620.8,8456.07,8620.8,97327],["2015-11-19",8620.8,8620.8,8510.98,8565.89,113010],["2015-11-20",8565.89,8730.62,8565.89,8675.71,211960],["2015-11-23",8840.44,8950.26,8785.53,8895.35,224070],["2015-11-24",8895.35,9114.99,8840.44,9005.17,264330],["2015-11-25",9005.17,9114.99,8785.53,9060.08,163740],["2015-11-26",9114.99,9114.99,8895.35,8895.35,219810],["2015-11-27",8895.35,8950.26,8456.07,8510.98,383380],["2015-11-30",8456.07,8510.98,8181.53,8236.44,218970],["2015-12-01",8236.44,8456.07,8181.53,8291.34,57370],["2015-12-02",8236.44,8456.07,8236.44,8401.16,42420],["2015-12-03",8346.25,8456.07,8291.34,8346.25,35740],["2015-12-04",8236.44,8401.16,8126.62,8346.25,167740],["2015-12-07",8346.25,8346.25,8236.44,8291.34,48280],["2015-12-08",8236.44,8565.89,8126.62,8456.07,111010],["2015-12-09",8346.25,8456.07,8181.53,8236.44,99560],["2015-12-10",8291.34,8346.25,8126.62,8126.62,51590],["2015-12-11",8126.62,8291.34,8071.71,8291.34,67190],["2015-12-14",8236.44,8346.25,8181.53,8346.25,53090],["2015-12-15",8346.25,8401.16,8291.34,8401.16,100200],["2015-12-16",8456.07,8730.62,8401.16,8620.8,304540],["2015-12-17",8620.8,8675.71,8565.89,8675.71,305780],["2015-12-18",8620.8,8675.71,8620.8,8620.8,86030],["2015-12-21",8565.89,8675.71,8510.98,8675.71,93740],["2015-12-22",8620.8,8675.71,8456.07,8565.89,236520],["2015-12-23",8510.98,8675.71,8510.98,8620.8,182850],["2015-12-24",8620.8,8675.71,8565.89,8675.71,57330],["2015-12-25",8675.71,8675.71,8510.98,8510.98,51660],["2015-12-28",8510.98,8785.53,8456.07,8730.62,316120],["2015-12-29",8675.71,8785.53,8675.71,8730.62,109910],["2015-12-30",8730.62,8895.35,8730.62,8895.35,264060],["2015-12-31",8730.62,8840.44,8565.89,8620.8,3824245],["2016-01-04",8620.8,8840.44,8565.89,8675.71,396020],["2016-01-05",8675.71,8675.71,8510.98,8675.71,98210],["2016-01-06",8620.8,8675.71,8565.89,8620.8,226766],["2016-01-07",8565.89,8565.89,8236.44,8346.25,222750],["2016-01-08",8291.34,8346.25,8016.8,8236.44,97350],["2016-01-11",8181.53,8236.44,8016.8,8126.62,96610],["2016-01-12",8016.8,8236.44,8016.8,8236.44,72520],["2016-01-13",8291.34,8291.34,8181.53,8181.53,58300],["2016-01-14",8071.71,8126.62,7961.89,8071.71,377250],["2016-01-15",8071.71,8071.71,7961.89,7961.89,103340],["2016-01-18",7906.98,7906.98,7412.79,7577.52,222550],["2016-01-19",7577.52,7797.16,7522.61,7797.16,86980],["2016-01-20",7797.16,7797.16,7632.43,7687.34,119190],["2016-01-21",7687.34,7687.34,7522.61,7577.52,486125],["2016-01-22",7577.52,7687.34,7357.88,7467.7,94540],["2016-01-25",7797.16,7906.98,7632.43,7906.98,175000],["2016-01-26",7797.16,7852.07,7687.34,7797.16,184820],["2016-01-27",7797.16,7852.07,7742.25,7852.07,55080],["2016-01-28",7852.07,7852.07,7687.34,7687.34,32570],["2016-01-29",7687.34,7906.98,7687.34,7906.98,149010],["2016-02-01",7797.16,7961.89,7797.16,7906.98,105090],["2016-02-02",7852.07,7961.89,7852.07,7906.98,51310],["2016-02-03",7906.98,7906.98,7797.16,7906.98,38030],["2016-02-04",7906.98,8016.8,7906.98,7906.98,46320],["2016-02-05",7906.98,8071.71,7906.98,8071.71,41110],["2016-02-15",7906.98,8016.8,7852.07,7961.89,41340],["2016-02-16",7961.89,7961.89,7852.07,7961.89,299666],["2016-02-17",7961.89,8016.8,7906.98,7906.98,91360],["2016-02-18",7906.98,8236.44,7906.98,8181.53,133790],["2016-02-19",8236.44,8236.44,8126.62,8126.62,52460],["2016-02-22",8181.53,8346.25,8181.53,8346.25,132720],["2016-02-23",8456.07,8565.89,8401.16,8456.07,265520],["2016-02-24",8456.07,8565.89,8346.25,8510.98,61870],["2016-02-25",8510.98,8565.89,8346.25,8346.25,319490],["2016-02-26",8346.25,8456.07,8291.34,8291.34,170080],["2016-02-29",8401.16,8401.16,8236.44,8236.44,140520],["2016-03-01",8236.44,8346.25,8236.44,8291.34,109110],["2016-03-02",8291.34,8675.71,8291.34,8675.71,393160],["2016-03-03",8675.71,8675.71,8620.8,8675.71,86750],["2016-03-04",8620.8,8895.35,8565.89,8730.62,339340],["2016-03-07",8730.62,8785.53,8620.8,8675.71,132110],["2016-03-08",8675.71,8730.62,8565.89,8620.8,107410],["2016-03-09",8565.89,8675.71,8565.89,8565.89,109120],["2016-03-10",8565.89,8675.71,8565.89,8675.71,105310],["2016-03-11",8675.71,8785.53,8620.8,8730.62,210430],["2016-03-14",8785.53,8840.44,8675.71,8730.62,207650],["2016-03-15",8730.62,8730.62,8620.8,8730.62,113840],["2016-03-16",8675.71,8675.71,8456.07,8456.07,298870],["2016-03-17",8510.98,8565.89,8346.25,8456.07,195920],["2016-03-18",8456.07,8510.98,8401.16,8456.07,79290],["2016-03-21",8565.89,8675.71,8510.98,8565.89,177050],["2016-03-22",8565.89,8620.8,8456.07,8456.07,73360],["2016-03-23",8510.98,8565.89,8456.07,8565.89,81460],["2016-03-24",8620.8,8675.71,8510.98,8620.8,166690],["2016-03-25",8620.8,8675.71,8565.89,8620.8,93810],["2016-03-28",8675.71,8675.71,8565.89,8565.89,85470],["2016-03-29",8510.98,8620.8,8456.07,8510.98,101140],["2016-03-30",8401.16,8510.98,8401.16,8456.07,30870],["2016-03-31",8456.07,8510.98,8291.34,8291.34,59990],["2016-04-01",8346.25,8346.25,8236.44,8291.34,76360],["2016-04-04",8291.34,8346.25,8236.44,8236.44,34900],["2016-04-05",8236.44,8346.25,8236.44,8346.25,35210],["2016-04-06",8346.25,8401.16,8236.44,8291.34,33560],["2016-04-07",8346.25,8401.16,8291.34,8346.25,44780],["2016-04-08",8346.25,8456.07,8291.34,8401.16,101900],["2016-04-11",8401.16,8510.98,8401.16,8456.07,96990],["2016-04-12",8456.07,8510.98,8346.25,8401.16,41990],["2016-04-13",8346.25,8456.07,8291.34,8346.25,32250],["2016-04-14",8291.34,8346.25,8236.44,8291.34,65170],["2016-04-15",8181.53,8401.16,8181.53,8346.25,82180],["2016-04-19",8346.25,8346.25,8126.62,8126.62,130720],["2016-04-20",8071.71,8126.62,8016.8,8126.62,49000],["2016-04-21",8126.62,8126.62,8016.8,8126.62,27270],["2016-04-22",8016.8,8181.53,8016.8,8126.62,29540],["2016-04-25",8456.07,8456.07,8291.34,8456.07,135550],["2016-04-26",8456.07,8510.98,8401.16,8401.16,160320],["2016-04-27",8346.25,8456.07,8291.34,8346.25,49610],["2016-04-28",8346.25,8346.25,8236.44,8346.25,40980],["2016-04-29",8236.44,8346.25,8236.44,8236.44,37930],["2016-05-04",8236.44,8675.71,8236.44,8510.98,322850],["2016-05-05",8565.89,8620.8,8456.07,8620.8,361280],["2016-05-06",8732.76,8844.72,8732.76,8788.74,245130],["2016-05-09",8788.74,8900.7,8676.78,8788.74,268600],["2016-05-10",8788.74,8788.74,8676.78,8732.76,125390],["2016-05-11",8788.74,8788.74,8676.78,8788.74,128100],["2016-05-12",8732.76,8788.74,8620.8,8676.78,73160],["2016-05-13",8732.76,8732.76,8508.84,8508.84,113660],["2016-05-16",8508.84,8620.8,8452.86,8508.84,42770],["2016-05-17",8452.86,8620.8,8452.86,8620.8,103450],["2016-05-18",8620.8,8732.76,8564.82,8620.8,41930],["2016-05-19",8620.8,8676.78,8564.82,8564.82,57210],["2016-05-20",8508.84,8676.78,8508.84,8620.8,42320],["2016-05-23",8732.76,8956.68,8676.78,8956.68,803880],["2016-05-24",9124.62,9404.51,9124.62,9348.53,588980],["2016-05-25",9348.53,9404.51,9292.55,9404.51,184200],["2016-05-26",9404.51,9460.49,9236.57,9236.57,279620],["2016-05-27",9236.57,9516.47,9180.59,9460.49,428880],["2016-05-30",9516.47,9572.45,9460.49,9572.45,185160],["2016-05-31",9628.43,9684.41,9572.45,9628.43,156180],["2016-06-01",9628.43,9628.43,9516.47,9572.45,89680],["2016-06-02",9572.45,9572.45,9516.47,9572.45,120220],["2016-06-03",9572.45,9908.32,9572.45,9852.35,303770],["2016-06-06",9908.32,10356.16,9908.32,10300.18,555590],["2016-06-07",10468.12,10748.01,10412.14,10692.03,365940],["2016-06-08",10748.01,10748.01,10524.1,10580.08,1118205],["2016-06-09",10468.12,10524.1,10244.2,10356.16,304660],["2016-06-10",10412.14,10524.1,10300.18,10524.1,125150],["2016-06-13",10524.1,10524.1,10412.14,10524.1,123360],["2016-06-14",10524.1,11195.85,10412.14,11195.85,313590],["2016-06-15",11307.81,11307.81,11083.89,11139.87,164120],["2016-06-16",11195.85,11531.72,11139.87,11419.76,118040],["2016-06-17",11307.81,11531.72,10971.93,11195.85,154070],["2016-06-20",11643.68,11979.56,11643.68,11979.56,288080],["2016-06-21",12315.43,12315.43,11867.6,12091.51,285510],["2016-06-22",12091.51,12203.47,11867.6,12091.51,926510],["2016-06-23",11979.56,12875.22,11979.56,12875.22,448580],["2016-06-24",12875.22,13770.89,11979.56,13658.93,877910],["2016-06-27",13435.02,13658.93,12875.22,13658.93,1201010],["2016-06-28",13323.06,13546.98,13211.1,13323.06,135670],["2016-06-29",13211.1,13994.81,13211.1,13994.81,486934],["2016-06-30",13994.81,14218.73,13770.89,13770.89,136970],["2016-07-01",13770.89,13994.81,13658.93,13770.89,307838],["2016-07-04",13994.81,13994.81,13658.93,13882.85,204000],["2016-07-05",13994.81,13994.81,13770.89,13770.89,170630],["2016-07-06",13658.93,13770.89,13435.02,13770.89,189000],["2016-07-07",13994.81,14666.56,13770.89,14666.56,452050],["2016-07-08",14666.56,14890.48,14442.64,14554.6,2670492],["2016-07-11",14442.64,15226.35,14442.64,14778.52,222850],["2016-07-12",14778.52,15114.39,14442.64,15114.39,183060],["2016-07-13",15450.27,15786.14,15226.35,15674.19,207820],["2016-07-14",15674.19,16122.02,15562.23,15674.19,233920],["2016-07-15",15674.19,15786.14,14890.48,15338.31,278440],["2016-07-18",15450.27,15674.19,15338.31,15562.23,224360],["2016-07-19",15674.19,15674.19,15226.35,15674.19,255690],["2016-07-20",15562.23,15562.23,14890.48,14890.48,331060],["2016-07-21",14890.48,15114.39,14218.73,14442.64,266080],["2016-07-22",14330.68,15114.39,13882.85,15114.39,404670],["2016-07-25",15114.39,15114.39,14554.6,14890.48,67230],["2016-07-26",14890.48,14890.48,14554.6,14554.6,56150],["2016-07-27",14554.6,14666.56,14442.64,14554.6,57150],["2016-07-28",14554.6,15114.39,14442.64,14890.48,120870],["2016-07-29",14890.48,15226.35,14890.48,15002.44,102870],["2016-08-01",15002.44,15114.39,14554.6,14554.6,502820],["2016-08-02",14442.64,14442.64,13882.85,13882.85,160680],["2016-08-03",13658.93,13994.81,13658.93,13882.85,175840],["2016-08-04",14442.64,14554.6,14218.73,14442.64,149850],["2016-08-05",14442.64,14890.48,14442.64,14778.52,183580],["2016-08-08",15002.44,15002.44,14778.52,14778.52,81890],["2016-08-09",14778.52,15002.44,14666.56,14666.56,99040],["2016-08-10",14666.56,15002.44,14554.6,14778.52,154070],["2016-08-11",14778.52,15562.23,14666.56,15562.23,366120],["2016-08-12",16010.06,16010.06,15338.31,15338.31,128800],["2016-08-15",15338.31,16010.06,15226.35,15786.14,293800],["2016-08-16",15898.1,16793.77,15898.1,16233.98,443840],["2016-08-17",16681.81,17353.56,16457.9,17241.6,298740],["2016-08-18",17129.65,17129.65,16793.77,16905.73,1173180],["2016-08-19",16793.77,17577.48,16457.9,17017.69,312270],["2016-08-22",17017.69,17353.56,16793.77,16905.73,222720],["2016-08-23",16793.77,17129.65,16569.85,17129.65,208990],["2016-08-24",17129.65,17577.48,16345.94,16345.94,1015770],["2016-08-25",16233.98,16345.94,15786.14,15898.1,627657],["2016-08-26",15898.1,16345.94,15898.1,16010.06,319450],["2016-08-29",16010.06,16233.98,15338.31,15338.31,474240],["2016-08-30",15450.27,16122.02,15450.27,16122.02,240460],["2016-08-31",16457.9,16457.9,15898.1,16122.02,267210],["2016-09-01",16233.98,16233.98,15898.1,16010.06,217600],["2016-09-05",16122.02,16233.98,15898.1,16233.98,150500],["2016-09-06",16233.98,16457.9,16122.02,16345.94,135710],["2016-09-07",16233.98,16345.94,15674.19,16122.02,148920],["2016-09-08",16233.98,16233.98,16010.06,16122.02,144480],["2016-09-09",16122.02,16122.02,15450.27,15674.19,377010],["2016-09-12",15674.19,15674.19,15024.83,15114.39,363170],["2016-09-13",15114.39,15562.23,15114.39,15506.25,93000],["2016-09-14",15551.03,15551.03,15203.96,15203.96,93770],["2016-09-15",15181.57,15181.57,14823.3,14823.3,172940],["2016-09-16",15002.44,15181.57,14890.48,15013.63,151300],["2016-09-19",15013.63,15024.83,14554.6,14666.56,264460],["2016-09-20",14666.56,15002.44,14666.56,14946.46,106800],["2016-09-21",14890.48,15282.33,14890.48,15114.39,130260],["2016-09-22",15114.39,15539.84,15114.39,15439.07,127670],["2016-09-23",15450.27,15562.23,15181.57,15338.31,155140],["2016-09-26",15338.31,15338.31,15069.61,15114.39,180460],["2016-09-27",15103.2,15237.55,15058.41,15215.16,116840],["2016-09-28",15215.16,15450.27,15114.39,15394.29,143310],["2016-09-29",15394.29,15786.14,15338.31,15517.44,231710],["2016-09-30",15662.99,15707.77,15528.64,15584.62,96750],["2016-10-03",15752.56,15752.56,15517.44,15551.03,146180],["2016-10-04",15551.03,15551.03,15215.16,15226.35,193350],["2016-10-05",15439.07,15439.07,15114.39,15114.39,119470],["2016-10-06",15103.2,15450.27,15092.0,15203.96,105360],["2016-10-07",15203.96,15315.92,15013.63,15058.41,105310],["2016-10-10",15013.63,15159.18,15013.63,15024.83,71260],["2016-10-11",15159.18,15159.18,14890.48,15159.18,114380],["2016-10-12",15136.79,15551.03,15136.79,15450.27,123500],["2016-10-13",15450.27,16525.07,15450.27,16525.07,739640],["2016-10-14",16614.64,17017.69,16525.07,16569.85,145960],["2016-10-17",16345.94,16435.5,16021.26,16043.65,210270],["2016-10-18",15898.1,17006.49,15898.1,16793.77,268420],["2016-10-19",16995.3,17118.45,16804.97,16827.36,103920],["2016-10-20",16827.36,16849.75,16569.85,16793.77,143530],["2016-10-21",16905.73,17353.56,16704.2,16905.73,192440],["2016-10-24",17006.49,17006.49,16289.96,16289.96,229130],["2016-10-25",16301.15,16334.74,16010.06,16122.02,159550],["2016-10-26",16043.65,16401.92,16043.65,16122.02,203050],["2016-10-27",16222.78,16401.92,16222.78,16401.92,137950],["2016-10-28",16401.92,16625.83,16401.92,16625.83,118150],["2016-10-31",16625.83,16625.83,16233.98,16233.98,118380],["2016-11-01",16010.06,16480.29,16010.06,16457.9,105610],["2016-11-02",16457.9,16715.4,16345.94,16435.5,104410],["2016-11-03",16345.94,17129.65,16345.94,17129.65,627210],["2016-11-04",17129.65,17409.54,16905.73,16961.71,338550],["2016-11-07",17017.69,17230.41,16972.9,17073.67,34680],["2016-11-08",17185.63,17577.48,17129.65,17264.0,136330],["2016-11-09",17051.28,17353.56,16457.9,17353.56,319730],["2016-11-10",17801.4,18025.31,17521.5,17633.46,233850],["2016-11-11",17633.46,17913.36,17465.52,17711.83,105990],["2016-11-14",17577.48,18014.12,17577.48,17577.48,198830],["2016-11-15",17633.46,17689.44,17308.78,17375.95,162860],["2016-11-16",17364.76,17387.15,17118.45,17129.65,160290],["2016-11-17",17241.6,17655.85,17129.65,17409.54,150580],["2016-11-18",17252.8,17633.46,17252.8,17465.52,90940],["2016-11-21",17510.3,17678.24,17465.52,17521.5,47690],["2016-11-22",17476.72,18405.97,17476.72,18405.97,273000],["2016-11-23",18361.19,18473.15,17913.36,18137.27,241160],["2016-11-24",18137.27,18361.19,18137.27,18148.47,68530],["2016-11-25",18159.66,18361.19,17913.36,18249.23,107770],["2016-11-28",18193.25,18529.13,18193.25,18193.25,286650],["2016-11-29",18361.19,18361.19,18193.25,18249.23,112320],["2016-11-30",18249.23,18473.15,18137.27,18473.15,196420],["2016-12-01",18473.15,18753.04,18473.15,18529.13,249290],["2016-12-02",18663.48,18663.48,18473.15,18473.15,167130],["2016-12-05",18361.19,18361.19,17577.48,17577.48,249980],["2016-12-06",17577.48,17902.16,17185.63,17241.6,298940],["2016-12-07",17185.63,17342.37,16804.97,17264.0,180290],["2016-12-08",17566.28,17566.28,17185.63,17353.56,97210],["2016-12-09",17353.56,17465.52,17241.6,17353.56,81800],["2016-12-12",17409.54,17409.54,17084.86,17084.86,168900],["2016-12-13",17040.08,17185.63,16916.93,17084.86,104180],["2016-12-14",17017.69,17353.56,17017.69,17353.56,71500],["2016-12-15",17443.13,17443.13,17219.21,17219.21,110950],["2016-12-16",17129.65,17275.19,17073.67,17174.43,52320],["2016-12-19",17465.52,17745.42,16569.85,16905.73,1394910],["2016-12-20",16793.77,17308.78,16693.01,17308.78,292650],["2016-12-21",17308.78,17454.33,17241.6,17431.93,176770],["2016-12-22",17353.56,17431.93,17196.82,17353.56,289980],["2016-12-23",17364.76,17443.13,17297.58,17331.17,958200],["2016-12-26",17353.56,17790.2,17353.56,17790.2,280350],["2016-12-27",17790.2,18025.31,17700.63,17857.38,335970],["2016-12-28",17857.38,17857.38,17700.63,17823.79,141150],["2016-12-29",17801.4,17913.36,17633.46,17801.4,319690],["2016-12-30",17566.28,17689.44,17409.54,17465.52,4218050],["2017-01-03",17465.52,17577.48,17353.56,17543.89,147640],["2017-01-04",17543.89,17667.05,17476.72,17611.07,75090],["2017-01-05",17611.07,17667.05,17577.48,17667.05,116930],["2017-01-06",17655.85,17790.2,17577.48,17667.05,1325850],["2017-01-09",17689.44,17689.44,17521.5,17543.89,166740],["2017-01-10",17487.91,17734.22,17364.76,17599.87,180070],["2017-01-11",17633.46,17913.36,17633.46,17913.36,348450],["2017-01-12",17913.36,18182.06,17913.36,17913.36,205680],["2017-01-13",17913.36,17946.94,17812.59,17857.38,84390],["2017-01-16",17801.4,17913.36,17745.42,17745.42,83590],["2017-01-17",17689.44,17745.42,17633.46,17689.44,126820],["2017-01-18",17700.63,17756.61,17689.44,17689.44,82110],["2017-01-19",17801.4,17801.4,17633.46,17633.46,37760],["2017-01-20",17588.68,17913.36,17588.68,17857.38,74860],["2017-01-23",17902.16,17902.16,17633.46,17723.03,179169],["2017-01-24",17723.03,17801.4,17689.44,17801.4,120870],["2017-01-25",17801.4,17913.36,17745.42,17913.36,82160],["2017-02-02",18025.31,18920.98,17924.55,18920.98,422570],["2017-02-03",18920.98,19133.7,18708.26,18809.02,122970],["2017-02-06",18809.02,19133.7,18652.28,19088.92,249400],["2017-02-07",19032.94,19133.7,18976.96,19077.72,200400],["2017-02-08",19032.94,19077.72,18697.06,18898.59,204010],["2017-02-09",18898.59,18909.79,18506.74,18697.06,249940],["2017-02-10",18697.06,18976.96,18697.06,18842.61,345280],["2017-02-13",18920.98,19469.58,18920.98,19391.21,399340],["2017-02-14",19458.38,19469.58,19256.86,19256.86,461530],["2017-02-15",19256.86,19458.38,19144.9,19368.82,112270],["2017-02-16",19335.23,19928.61,19335.23,19368.82,224120],["2017-02-17",19368.82,19648.71,19111.31,19256.86,438000],["2017-02-20",19256.86,19256.86,18809.02,18809.02,213330],["2017-02-21",18809.02,19032.94,18809.02,18865.0,114080],["2017-02-22",18920.98,18976.96,18529.13,18596.3,203790],["2017-02-23",18596.3,18697.06,18305.21,18506.74,242260],["2017-02-24",18260.43,18585.11,18137.27,18585.11,189820],["2017-02-27",18965.77,19368.82,18809.02,18876.2,515660],["2017-02-28",18809.02,18920.98,18708.26,18708.26,115880],["2017-03-01",18697.06,18697.06,18573.91,18641.09,124490],["2017-03-02",18596.3,18920.98,18585.11,18697.06,170290],["2017-03-03",18697.06,18719.46,18585.11,18618.69,106870],["2017-03-06",18697.06,18753.04,18585.11,18618.69,95580],["2017-03-07",18618.69,18842.61,18473.15,18797.83,116510],["2017-03-08",18909.79,19301.64,18809.02,19010.55,278100],["2017-03-09",19010.55,19032.94,18887.39,18920.98,61170],["2017-03-10",18920.98,19010.55,18876.2,18920.98,54480],["2017-03-13",19088.92,19234.47,18976.96,19010.55,243660],["2017-03-14",19032.94,19256.86,19032.94,19256.86,242660],["2017-03-15",19480.77,19581.54,19324.03,19480.77,377810],["2017-03-16",19760.67,19783.06,19088.92,19144.9,349140],["2017-03-17",19144.9,19301.64,18920.98,19223.27,236840],["2017-03-20",19368.82,19368.82,19156.09,19234.47,91340],["2017-03-21",19212.07,19346.42,19212.07,19301.64,141970],["2017-03-22",19223.27,19256.86,18920.98,18943.37,254390],["2017-03-23",18943.37,19021.74,18786.63,18865.0,175150],["2017-03-24",18976.96,19010.55,18865.0,18887.39,105010],["2017-03-27",18887.39,19032.94,18562.71,18585.11,356790],["2017-03-28",18585.11,18786.63,18473.15,18585.11,131620],["2017-03-29",18585.11,18831.41,18417.17,18753.04,309790],["2017-03-30",18607.5,18887.39,18607.5,18865.0,142470],["2017-03-31",18708.26,18954.57,18708.26,18842.61,62910],["2017-04-03",18920.98,18920.98,18652.28,18753.04,175160],["2017-04-04",18753.04,18753.04,18596.3,18641.09,98080],["2017-04-05",18641.09,18741.85,18641.09,18697.06,57020],["2017-04-07",18697.06,18730.65,18585.11,18697.06,54260],["2017-04-10",18697.06,18697.06,18585.11,18596.3,69450],["2017-04-11",18607.5,18876.2,18607.5,18876.2,88220],["2017-04-12",18842.61,19133.7,18820.22,18920.98,160680],["2017-04-13",18976.96,19111.31,18976.96,19032.94,86350],["2017-04-14",19032.94,19044.14,18719.46,18719.46,126310],["2017-04-17",18697.06,18809.02,18473.15,18473.15,206180],["2017-04-18",18473.15,18473.15,18047.71,18249.23,177340],["2017-04-19",18249.23,18697.06,18249.23,18697.06,98260],["2017-04-20",18697.06,18697.06,18585.11,18585.11,40210],["2017-04-21",18585.11,18741.85,18585.11,18641.09,55150],["2017-04-24",18685.87,18809.02,18585.11,18585.11,150250],["2017-04-25",18484.34,18585.11,18215.64,18305.21,73220],["2017-04-26",18305.21,18618.69,18305.21,18372.39,145010],["2017-04-27",18473.15,18685.87,18372.39,18674.67,271350],["2017-04-28",18685.87,18697.06,18585.11,18697.06,102600],["2017-05-03",18585.11,18976.96,18585.11,18876.2,73610],["2017-05-04",18920.98,19256.86,18920.98,19234.47,225890],["2017-05-05",19256.86,19368.82,19144.9,19256.86,142540],["2017-05-08",19256.86,19290.44,19021.74,19133.7,67420],["2017-05-09",19044.14,19312.84,19044.14,19312.84,199170],["2017-05-10",19480.77,19603.93,19324.03,19324.03,260390],["2017-05-11",19368.82,19536.75,19256.86,19368.82,121850],["2017-05-12",19424.79,19503.17,19256.86,19480.77,183350],["2017-05-15",19525.56,20600.36,19525.56,20533.18,448540],["2017-05-16",20544.38,20544.38,20163.72,20230.9,261360],["2017-05-17",20264.48,20443.62,20006.98,20152.52,185390],["2017-05-18",20152.52,20376.44,20040.57,20186.11,201390],["2017-05-19",20208.5,20342.85,20186.11,20320.46,683350],["2017-05-22",21449.38,21449.38,20546.25,20591.4,1075190],["2017-05-23",20659.14,21449.38,20591.4,21336.49,798500],["2017-05-24",21449.38,22826.65,21449.38,22329.93,1224050],["2017-05-25",22352.51,22804.07,22104.15,22194.46,519610],["2017-05-26",22013.83,22126.73,21855.79,21900.94,344610],["2017-05-29",21900.94,22081.57,21268.75,21268.75,499320],["2017-05-30",21110.7,21336.49,20884.92,21065.55,458640],["2017-05-31",20952.65,21562.27,20952.65,21110.7,285320],["2017-06-01",21110.7,21630.0,21110.7,21630.0,315340],["2017-06-02",21900.94,21900.94,21404.22,21562.27,224580],["2017-06-05",21449.38,21607.43,21313.91,21449.38,246690],["2017-06-06",21449.38,21788.05,21336.49,21720.32,358430],["2017-06-07",21720.32,21946.1,21562.27,21900.94,379430],["2017-06-08",22013.83,22239.62,21855.79,22126.73,310590],["2017-06-09",22126.73,22284.77,21900.94,21968.68,193440],["2017-06-12",21968.68,22058.99,21742.9,21788.05,174290],["2017-06-13",21675.16,21833.21,21404.22,21449.38,282150],["2017-06-14",21449.38,21562.27,21336.49,21562.27,268930],["2017-06-15",21562.27,21742.9,21539.69,21607.43,220620],["2017-06-16",21675.16,21675.16,21449.38,21494.53,230560],["2017-06-19",21449.38,21539.69,21404.22,21471.96,225600],["2017-06-20",21494.53,22126.73,21471.96,21900.94,474780],["2017-06-21",22013.83,22104.15,21810.63,22058.99,368220],["2017-06-22",22058.99,22804.07,22058.99,22804.07,451980],["2017-06-23",23255.64,23797.52,22849.23,23233.06,650290],["2017-06-26",23481.42,23481.42,23007.28,23255.64,375820],["2017-06-27",23255.64,23255.64,22804.07,22871.81,325940],["2017-06-28",22578.29,22804.07,22352.51,22691.18,1164890],["2017-06-29",22691.18,23029.86,22600.87,22804.07,458370],["2017-06-30",23007.28,23481.42,22984.7,23233.06,519720],["2017-07-03",23233.06,23549.16,23142.75,23210.48,554410],["2017-07-04",23097.59,23594.31,23075.01,23368.53,333370],["2017-07-05",23368.53,23481.42,23187.91,23187.91,401730],["2017-07-06",23187.91,23255.64,23029.86,23187.91,512110],["2017-07-07",23165.33,23345.95,23165.33,23255.64,506570],["2017-07-10",23255.64,23255.64,22578.29,22916.97,471510],["2017-07-11",22894.39,23029.86,22691.18,22916.97,436870],["2017-07-12",22916.97,23165.33,22804.07,23142.75,355830],["2017-07-13",23233.06,23233.06,22939.54,23165.33,316970],["2017-07-14",23142.75,23165.33,23029.86,23029.86,170230],["2017-07-17",23029.86,23684.63,23029.86,23300.8,586470],["2017-07-18",23142.75,23210.48,22916.97,23075.01,176360],["2017-07-19",23075.01,23120.17,22916.97,23052.44,215430],["2017-07-20",23029.86,23029.86,22578.29,22691.18,441830],["2017-07-21",22691.18,22804.07,21788.05,21900.94,764800],["2017-07-24",21900.94,22284.77,21900.94,22036.41,354540],["2017-07-25",22126.73,22307.35,22081.57,22262.2,259850],["2017-07-26",22262.2,22804.07,22262.2,22578.29,258910],["2017-07-27",22578.29,22691.18,22375.09,22465.4,247900],["2017-07-28",22465.4,22804.07,22465.4,22804.07,296490],["2017-07-31",22804.07,22871.81,22578.29,22691.18,270400],["2017-08-01",22691.18,22804.07,22375.09,22465.4,207240],["2017-08-02",22397.67,22691.18,22375.09,22465.4,223370],["2017-08-03",22375.09,22781.5,22375.09,22600.87,367450],["2017-08-04",23029.86,24045.88,22916.97,24045.88,1015130],["2017-08-07",24384.56,24813.54,24181.35,24655.49,1182150],["2017-08-08",24610.34,24632.92,24091.04,24158.77,521650],["2017-08-09",23932.99,23955.57,23481.42,23549.16,762160],["2017-08-10",23255.64,23842.68,23255.64,23752.36,410170],["2017-08-11",23707.21,24045.88,23639.47,23887.83,487440],["2017-08-14",23932.99,24203.93,23820.1,24045.88,359930],["2017-08-15",24045.88,24497.45,24045.88,24226.51,514890],["2017-08-16",24271.66,24497.45,24203.93,24249.09,396480],["2017-08-17",24158.77,24249.09,23842.68,23842.68,564080],["2017-08-18",23842.68,24113.62,23594.31,23842.68,449960],["2017-08-21",23842.68,23978.15,23752.36,23932.99,408040],["2017-08-22",23978.15,24091.04,23729.78,23729.78,329310],["2017-08-23",23729.78,23820.1,23458.85,23481.42,582770],["2017-08-24",23481.42,23842.68,23458.85,23797.52,574160],["2017-08-25",23820.1,23910.41,23616.89,23842.68,405330],["2017-08-28",23887.83,23910.41,23729.78,23910.41,515200],["2017-08-29",24000.72,24384.56,23978.15,24181.35,599890],["2017-08-30",24158.77,24836.12,24136.19,24723.23,1248810],["2017-08-31",24723.23,24813.54,24655.49,24700.65,451660],["2017-09-01",24723.23,24790.96,24610.34,24700.65,582190],["2017-09-05",24700.65,24723.23,24384.56,24384.56,508240],["2017-09-06",24361.98,24610.34,24339.4,24384.56,358760],["2017-09-07",24497.45,24678.07,24452.29,24474.87,344140],["2017-09-08",24497.45,24790.96,24497.45,24723.23,407800],["2017-09-11",24813.54,25400.58,24813.54,24949.01,919940],["2017-09-12",24971.59,25287.69,24949.01,25287.69,397880],["2017-09-13",25490.89,26032.77,25490.89,25852.14,963330],["2017-09-14",25965.04,26168.24,25761.83,25852.14,473810],["2017-09-15",25761.83,25919.88,25558.63,25694.1,389400],["2017-09-18",25626.36,25942.46,25513.47,25784.41,455170],["2017-09-19",25784.41,25919.88,25581.2,25671.52,474620],["2017-09-20",25739.25,25806.99,25648.94,25739.25,324100],["2017-09-21",25739.25,25942.46,25739.25,25761.83,311340],["2017-09-22",25761.83,26394.02,25761.83,26394.02,904430],["2017-09-25",26416.6,26958.48,26416.6,26642.38,577100],["2017-09-26",26642.38,26845.59,26416.6,26439.18,437600],["2017-09-27",26416.6,26529.49,25965.04,25965.04,492370],["2017-09-28",26077.93,26416.6,25942.46,26032.77,633820],["2017-09-29",26190.82,26348.87,26145.66,26258.55,217300],["2017-10-02",26258.55,26619.81,26258.55,26484.34,327470],["2017-10-03",26484.34,26800.43,26439.18,26642.38,579560],["2017-10-04",26642.38,26935.9,26574.65,26642.38,343610],["2017-10-05",26845.59,26845.59,26416.6,26416.6,366360],["2017-10-06",26484.34,26597.23,26394.02,26529.49,314260],["2017-10-09",26552.07,26868.17,26552.07,26868.17,429870],["2017-10-10",26868.17,27884.19,26868.17,27884.19,885320],["2017-10-11",27884.19,28042.24,27590.67,27590.67,554070],["2017-10-12",27748.72,27884.19,27635.83,27771.3,560850],["2017-10-13",27771.3,28222.86,27771.3,28222.86,577360],["2017-10-16",28335.76,28787.32,28335.76,28787.32,506240],["2017-10-17",28674.43,28900.21,28561.54,28809.9,476880],["2017-10-18",28809.9,29396.94,28697.01,29013.1,827940],["2017-10-19",29013.1,29803.35,29013.1,29803.35,681740],["2017-10-20",30096.86,30435.54,28742.17,28787.32,2669650],["2017-10-23",28674.43,28764.74,28335.76,28335.76,1796310],["2017-10-24",28200.29,28900.21,28200.29,28900.21,806950],["2017-10-25",29013.1,29645.3,29013.1,29645.3,586890],["2017-10-26",30029.13,30029.13,29013.1,29419.51,1385810],["2017-10-27",29374.36,29577.56,29193.73,29577.56,977920],["2017-10-30",29893.66,29893.66,29126.0,29306.62,1066450],["2017-10-31",29238.89,29306.62,29013.1,29013.1,859770],["2017-11-01",29103.42,29103.42,28561.54,28651.85,1093600],["2017-11-02",28561.54,28651.85,26890.75,27093.95,2303150],["2017-11-03",27093.95,28335.76,27093.95,28335.76,1076590],["2017-11-06",28516.38,28990.53,28448.65,28674.43,407030],["2017-11-07",28697.01,28764.74,28426.07,28516.38,424420],["2017-11-08",28516.38,28900.21,28516.38,28900.21,520630],["2017-11-09",28900.21,29464.67,28900.21,29126.0,983520],["2017-11-10",29126.0,29419.51,28809.9,29103.42,615520],["2017-11-13",29103.42,29103.42,28742.17,28900.21,563700],["2017-11-14",29126.0,30480.69,29013.1,30367.8,2092200],["2017-11-15",30367.8,30841.95,30142.02,30142.02,749710],["2017-11-16",30142.02,30548.43,30029.13,30367.8,623730],["2017-11-17",30480.69,30593.59,30051.71,30254.91,716840],["2017-11-20",30254.91,30819.37,30119.44,30819.37,797100],["2017-11-21",30819.37,31293.51,30819.37,30819.37,965780],["2017-11-22",30819.37,31203.2,30571.01,31045.15,813520],["2017-11-23",31158.04,31293.51,30706.48,30887.1,680450],["2017-11-24",30774.21,30932.26,30616.16,30841.95,540170],["2017-11-27",30864.52,30999.99,29690.45,30029.13,1587520],["2017-11-28",29983.97,30322.65,29645.3,29938.81,650830],["2017-11-29",30029.13,30412.96,29961.39,30367.8,538020],["2017-11-30",30571.01,30593.59,30277.49,30480.69,539250],["2017-12-01",30390.38,30706.48,30254.91,30683.9,522980],["2017-12-04",30593.59,30909.68,30503.27,30751.63,638020],["2017-12-05",30751.63,30819.37,29961.39,29961.39,523740],["2017-12-06",29938.81,30006.55,29148.57,29284.04,1083660],["2017-12-07",29577.56,29645.3,29058.26,29058.26,588230],["2017-12-08",29058.26,29396.94,28945.37,29126.0,408230],["2017-12-11",28674.43,29080.84,28516.38,28719.59,585050],["2017-12-12",28742.17,29103.42,27771.3,28561.54,847830],["2017-12-13",28561.54,28764.74,28019.66,28019.66,483900],["2017-12-14",27997.08,29238.89,27997.08,29238.89,568900],["2017-12-15",29351.78,29916.24,29171.15,29803.35,466030],["2017-12-18",29803.35,30119.44,29713.03,29803.35,445650],["2017-12-19",29803.35,30322.65,29600.14,30254.91,730570],["2017-12-20",30254.91,30254.91,29803.35,30029.13,738890],["2017-12-21",29351.78,29803.35,29238.89,29238.89,1022390],["2017-12-22",29148.57,29916.24,29148.57,29803.35,562180],["2017-12-25",29735.61,29803.35,29419.51,29577.56,492830],["2017-12-26",29577.56,29961.39,29577.56,29803.35,314940],["2017-12-27",29803.35,29871.08,29238.89,29351.78,756070],["2017-12-28",29351.78,29690.45,29351.78,29532.41,873070],["2017-12-29",29554.98,30074.28,29532.41,29577.56,7057410],["2018-01-02",29577.56,29916.24,29577.56,29803.35,803640],["2018-01-03",29848.5,30525.85,29803.35,30390.38,1219770],["2018-01-04",30277.49,30571.01,30254.91,30458.12,765970],["2018-01-05",30480.69,30480.69,29983.97,30119.44,733030],["2018-01-08",29916.24,30029.13,29577.56,29645.3,752020],["2018-01-09",29645.3,29803.35,29329.2,29690.45,854350],["2018-01-10",29690.45,30029.13,29577.56,29961.39,726350],["2018-01-11",29690.45,29916.24,29690.45,29780.77,1455610],["2018-01-12",29780.77,29780.77,29374.36,29396.94,781010],["2018-01-15",29396.94,29487.25,29351.78,29464.67,446390],["2018-01-16",29487.25,29690.45,29351.78,29554.98,584789],["2018-01-17",29487.25,29554.98,28900.21,28900.21,1722280],["2018-01-18",28787.32,29238.89,28448.65,29238.89,494240],["2018-01-19",29238.89,29238.89,28651.85,28787.32,482940],["2018-01-22",28809.9,29690.45,28742.17,29013.1,437230],["2018-01-25",29126.0,29464.67,28697.01,29126.0,755390],["2018-01-26",29238.89,29306.62,28719.59,28719.59,362470],["2018-01-29",28719.59,28719.59,27387.47,27951.93,1039580],["2018-01-30",28222.86,28651.85,27929.35,28426.07,449120],["2018-01-31",28426.07,28426.07,27997.08,28335.76,488280],["2018-02-01",28222.86,30300.07,27929.35,30300.07,537000],["2018-02-02",29351.78,29351.78,28584.12,28584.12,1870626],["2018-02-05",28448.65,28448.65,27545.52,27884.19,1713726],["2018-02-06",27093.95,27206.84,26077.93,26868.17,1150041],["2018-02-07",27522.94,27748.72,27206.84,27206.84,508750],["2018-02-08",27432.62,27432.62,26529.49,26800.43,331600],["2018-02-09",25965.04,25965.04,25061.9,25287.69,895800],["2018-02-12",25965.04,25965.04,25174.8,25716.67,570900],["2018-02-13",25965.04,27206.84,25739.25,27093.95,192920],["2018-02-21",27319.73,27839.03,27319.73,27771.3,286190],["2018-02-22",27545.52,27748.72,26868.17,26868.17,389130],["2018-02-23",26981.06,27116.53,26890.75,27048.79,293380],["2018-02-26",27093.95,27658.41,27048.79,27319.73,564400],["2018-02-27",27545.52,28448.65,27093.95,28448.65,1061580],["2018-02-28",28222.86,28335.76,27884.19,27997.08,666460],["2018-03-01",27771.3,27997.08,27432.62,27658.41,308590],["2018-03-02",27319.73,27500.36,27026.22,27432.62,721310],["2018-03-05",27522.94,27635.83,26935.9,26981.06,799540],["2018-03-06",26981.06,27003.64,25965.04,26416.6,639300],["2018-03-07",26190.82,26190.82,25671.52,25761.83,959200],["2018-03-08",25784.41,26190.82,25784.41,25987.61,583880],["2018-03-09",26190.82,26303.71,25965.04,26213.4,264100],["2018-03-12",26213.4,26597.23,26213.4,26416.6,212120],["2018-03-13",26416.6,26439.18,26077.93,26190.82,239390],["2018-03-14",26416.6,26574.65,25965.04,25965.04,270220],["2018-03-15",25965.04,25965.04,25626.36,25626.36,369720],["2018-03-16",26190.82,26190.82,25061.9,25603.78,501790],["2018-03-19",26190.82,26642.38,26190.82,26416.6,527170],["2018-03-20",26574.65,27319.73,26439.18,27093.95,673160],["2018-03-21",27545.52,27703.56,27093.95,27093.95,433980],["2018-03-22",27093.95,27455.2,26642.38,26664.96,293790],["2018-03-23",25965.04,26642.38,25761.83,26235.98,278400],["2018-03-26",25965.04,26732.7,25965.04,25965.04,224100],["2018-03-27",25965.04,26281.13,25739.25,25739.25,341730],["2018-03-28",25739.25,25942.46,25558.63,25558.63,314920],["2018-03-29",25739.25,25852.14,25242.53,25536.05,351580],["2018-03-30",25513.47,25716.67,25468.31,25468.31,183280],["2018-04-02",25468.31,25536.05,24836.12,24858.7,767210],["2018-04-03",24858.7,24858.7,23255.64,23255.64,1076000],["2018-04-04",23255.64,24091.04,23255.64,23684.63,511510],["2018-04-05",23820.1,24339.4,23797.52,23797.52,215460],["2018-04-06",23797.52,24271.66,23662.05,23774.94,265350],["2018-04-09",23887.83,23932.99,23323.38,23345.95,306530],["2018-04-10",23345.95,23368.53,22804.07,22804.07,540380],["2018-04-11",22804.07,23142.75,22533.14,22533.14,525250],["2018-04-12",22578.29,23368.53,22533.14,23368.53,495810],["2018-04-13",23707.21,23797.52,23481.42,23797.52,542420],["2018-04-16",23932.99,24045.88,23707.21,23932.99,343280],["2018-04-17",23978.15,24045.88,23707.21,23752.36,244320],["2018-04-18",23707.21,23752.36,23255.64,23255.64,206100],["2018-04-19",23345.95,23345.95,22126.73,22126.73,314620],["2018-04-20",22578.29,23052.44,22352.51,23052.44,338220],["2018-04-23",23707.21,24565.18,23684.63,24158.77,685820],["2018-04-24",24158.77,24479.36,24044.28,24204.57,220980],["2018-04-26",24158.77,24273.27,23036.71,23082.5,441820],["2018-04-27",23128.3,23586.29,22670.32,23357.3,330400],["2018-05-02",23357.3,24273.27,23242.8,23242.8,332690],["2018-05-03",23357.3,23357.3,22945.11,23265.7,258960],["2018-05-04",23357.3,23586.29,23197.0,23242.8,184450],["2018-05-07",23242.8,24754.15,23242.8,24731.25,597020],["2018-05-08",24914.45,24914.45,24090.07,24181.67,297750],["2018-05-09",24044.28,24502.26,23998.48,24250.37,262950],["2018-05-10",24158.77,24250.37,22899.31,22899.31,530300],["2018-05-11",22876.41,23586.29,22876.41,23586.29,352770],["2018-05-14",23815.28,24158.77,23494.69,24044.28,273900],["2018-05-15",24044.28,24616.76,23929.78,24456.46,474040],["2018-05-16",24273.27,24456.46,23952.68,24044.28,201990],["2018-05-17",23929.78,24135.87,23632.09,23632.09,309370],["2018-05-18",23586.29,24273.27,23380.2,24273.27,301160],["2018-05-21",24960.25,25647.23,24731.25,25257.94,1188460],["2018-05-22",25212.14,25280.84,24433.56,24960.25,423890],["2018-05-23",24960.25,25876.22,24662.56,25876.22,872610],["2018-05-24",26082.31,26288.41,25693.03,26036.52,681070],["2018-05-25",26013.62,26105.21,25189.24,25189.24,611380],["2018-05-28",24731.25,24960.25,23425.99,23425.99,1155930],["2018-05-29",23425.99,24502.26,23128.3,24044.28,551780],["2018-05-30",24044.28,24273.27,23425.99,23586.29,440950],["2018-05-31",23586.29,24319.07,23425.99,24319.07,340200],["2018-06-01",24273.27,24960.25,23952.68,24960.25,607160],["2018-06-04",24960.25,25532.73,24731.25,24960.25,528750],["2018-06-05",24960.25,25464.03,24845.75,25395.33,550980],["2018-06-06",25418.23,27135.68,25395.33,27135.68,1642250],["2018-06-07",27112.78,27204.38,26586.1,26654.8,586210],["2018-06-08",26563.2,27914.26,26448.7,27708.17,1050630],["2018-06-11",27364.68,28395.14,27204.38,28097.45,863640],["2018-06-12",27547.87,27822.66,26700.6,27502.07,1068440],["2018-06-13",27708.17,28120.35,27502.07,28074.55,697380],["2018-06-14",27937.16,28853.13,27937.16,28166.15,790730],["2018-06-15",28166.15,28555.44,27753.96,28349.35,481440],["2018-06-18",28372.25,28738.63,27021.19,27021.19,1070590],["2018-06-19",26448.7,26883.79,25143.44,26334.21,1911210],["2018-06-20",26357.11,26769.29,26105.21,26517.4,471110],["2018-06-21",26723.49,26906.69,26105.21,26105.21,516060],["2018-06-22",26105.21,26769.29,25715.93,26769.29,476580],["2018-06-25",27479.17,28143.25,27479.17,27685.27,705100],["2018-06-26",27318.88,27662.37,26975.39,27479.17,1941230],["2018-06-27",27479.17,27982.96,27021.19,27021.19,817170],["2018-06-28",26700.6,26998.29,26128.11,26265.51,638030],["2018-06-29",26334.21,26677.7,26105.21,26105.21,491140],["2018-07-02",25876.22,25876.22,24502.26,24502.26,1026590],["2018-07-03",24525.16,24845.75,22922.21,22922.21,1143280],["2018-07-04",23311.5,23929.78,22807.71,23929.78,839570],["2018-07-05",23929.78,24044.28,22899.31,23288.6,558520],["2018-07-06",23357.3,24731.25,22968.01,24387.77,567910],["2018-07-09",24502.26,24845.75,23815.28,24044.28,328540],["2018-07-10",23952.68,24387.77,23815.28,24021.38,301970],["2018-07-11",23357.3,23815.28,22899.31,23128.3,488530],["2018-07-12",22945.11,24044.28,22945.11,23357.3,286890],["2018-07-13",23906.88,24250.37,23609.19,24044.28,325760],["2018-07-16",24364.87,24914.45,24273.27,24548.06,401950],["2018-07-17",24502.26,25647.23,24204.57,25647.23,824160],["2018-07-18",25647.23,26059.41,25509.83,25876.22,460950],["2018-07-19",26059.41,26563.2,25647.23,26402.9,862370],["2018-07-20",26105.21,26105.21,25441.13,25990.72,928360],["2018-07-23",25876.22,26677.7,25853.32,26082.31,763720],["2018-07-24",25944.92,26265.51,25441.13,25738.82,511920],["2018-07-25",25738.82,26013.62,25303.74,25303.74,595320],["2018-07-26",25303.74,25624.33,24731.25,25189.24,435230],["2018-07-27",25189.24,26105.21,25189.24,26059.41,701950],["2018-07-30",26082.31,26563.2,26082.31,26563.2,636030],["2018-07-31",26677.7,26906.69,26448.7,26746.39,568610],["2018-08-01",26906.69,26929.59,25990.72,26013.62,650820],["2018-08-02",25853.32,26059.41,25555.63,26059.41,613430],["2018-08-03",26105.21,26380.01,25761.72,25761.72,447190],["2018-08-06",25761.72,25876.22,25418.23,25418.23,483260],["2018-08-07",25418.23,25670.13,25189.24,25418.23,435930],["2018-08-08",25418.23,26196.81,25418.23,26082.31,340650],["2018-08-09",26105.21,26380.01,26013.62,26196.81,431240],["2018-08-10",26196.81,26540.3,26082.31,26425.8,684860],["2018-08-13",26334.21,26334.21,26036.52,26151.01,442090],["2018-08-14",26334.21,26998.29,26334.21,26952.49,1034100],["2018-08-15",27021.19,27387.57,26517.4,26563.2,785450],["2018-08-16",26380.01,27227.28,26357.11,27227.28,801100],["2018-08-17",27364.68,27593.67,27044.09,27044.09,647260],["2018-08-20",27135.68,27776.86,27044.09,27708.17,852330],["2018-08-21",27708.17,28051.65,27662.37,27937.16,662430],["2018-08-22",28051.65,28051.65,27639.47,27868.46,423640],["2018-08-23",27868.46,27937.16,27662.37,27914.26,504070],["2018-08-24",27799.76,27891.36,27479.17,27708.17,599900],["2018-08-27",27776.86,28418.04,27662.37,28257.75,729210],["2018-08-28",28395.14,28395.14,28005.86,28166.15,628850],["2018-08-29",28166.15,28280.65,27960.06,28005.86,241030],["2018-08-30",28005.86,28257.75,27937.16,28166.15,459170],["2018-08-31",28326.45,28326.45,27479.17,27479.17,722760],["2018-09-04",27479.17,27685.27,27112.78,27112.78,698900],["2018-09-05",27112.78,27250.18,26563.2,26631.9,800130],["2018-09-06",26883.79,26952.49,26631.9,26654.8,535920],["2018-09-07",26586.1,26998.29,26586.1,26860.89,285090],["2018-09-10",26860.89,27112.78,26792.19,26883.79,364420],["2018-09-11",27066.98,27593.67,26883.79,27593.67,688570],["2018-09-12",27708.17,28005.86,27662.37,27685.27,699630],["2018-09-13",27708.17,28166.15,27662.37,27822.66,662640],["2018-09-14",27937.16,28120.35,27845.56,27937.16,261860],["2018-09-17",27822.66,27937.16,27479.17,27593.67,409860],["2018-09-18",27456.27,27937.16,27250.18,27937.16,327290],["2018-09-19",28166.15,28166.15,27662.37,27914.26,368460],["2018-09-20",27914.26,28051.65,27731.06,27822.66,323370],["2018-09-21",27914.26,28853.13,27822.66,28853.13,1257670],["2018-09-24",28853.13,29196.62,28853.13,29013.43,592820],["2018-09-25",29013.43,29013.43,28738.63,28921.83,498320],["2018-09-26",28853.13,29036.33,28624.14,28624.14,650080],["2018-09-27",28692.84,29311.12,28440.94,29311.12,812310],["2018-09-28",29425.61,29746.2,29127.92,29127.92,642710],["2018-10-01",29082.12,29288.22,28990.53,29082.12,489970],["2018-10-02",29082.12,29379.81,29013.43,29082.12,486880],["2018-10-03",29059.22,29334.02,29013.43,29334.02,473490],["2018-10-04",29379.81,29769.1,29379.81,29517.21,467720],["2018-10-05",29540.11,29769.1,28967.63,28967.63,605250],["2018-10-08",28967.63,29540.11,28921.83,29311.12,660700],["2018-10-09",29334.02,29906.5,29334.02,29654.61,823360],["2018-10-10",29769.1,29998.1,29608.81,29998.1,576480],["2018-10-11",29540.11,29540.11,28509.64,28509.64,1579640],["2018-10-12",28418.04,29196.62,28418.04,29196.62,647790],["2018-10-15",29219.52,29219.52,28624.14,28738.63,823450],["2018-10-16",28624.14,29173.72,28624.14,29173.72,298340],["2018-10-17",29311.12,29654.61,29219.52,29311.12,390430],["2018-10-18",29379.81,29425.61,28921.83,28967.63,622450],["2018-10-19",28738.63,28921.83,28486.74,28647.04,467910],["2018-10-22",28853.13,28944.73,28555.44,28555.44,271340],["2018-10-23",28395.14,28395.14,27021.19,27364.68,832020],["2018-10-24",27364.68,27731.06,26677.7,26677.7,508800],["2018-10-25",25303.74,26448.7,25303.74,25876.22,590330],["2018-10-26",26334.21,26380.01,24731.25,24731.25,849040],["2018-10-29",24731.25,25051.85,23952.68,23975.58,941930],["2018-10-30",24044.28,24868.65,23975.58,24525.16,580920],["2018-10-31",24754.15,25830.42,24754.15,25830.42,383980],["2018-11-01",25876.22,25990.72,25189.24,25303.74,499610],["2018-11-02",25853.32,25990.72,25418.23,25761.72,504810],["2018-11-05",25509.83,25624.33,25074.74,25509.83,293080],["2018-11-06",25761.72,25761.72,25303.74,25509.83,218730],["2018-11-07",25761.72,25967.82,25418.23,25647.23,643430],["2018-11-08",25418.23,25647.23,24799.95,25189.24,604530],["2018-11-09",25189.24,25647.23,24273.27,24273.27,477280],["2018-11-12",24273.27,25303.74,24273.27,25189.24,304040],["2018-11-13",24777.05,24960.25,24616.76,24662.56,317270],["2018-11-14",24708.36,25006.05,24570.96,24570.96,158520],["2018-11-15",24731.25,25028.95,24502.26,24502.26,292820],["2018-11-16",24731.25,25189.24,24502.26,24548.06,631250],["2018-11-19",25097.64,25860.95,25097.64,25860.95,674870],["2018-11-20",25860.95,25860.95,25586.16,25738.82,205300],["2018-11-21",25402.97,25952.55,25402.97,25891.49,342490],["2018-11-22",26196.81,26380.01,26135.75,26196.81,284960],["2018-11-23",26196.81,26257.88,25647.23,25647.23,275770],["2018-11-26",25647.23,26135.75,25647.23,25952.55,243680],["2018-11-27",26105.21,26166.28,25738.82,25769.36,206510],["2018-11-28",25799.89,25922.02,25708.29,25830.42,289080],["2018-11-29",25952.55,26105.21,25799.89,25952.55,301730],["2018-11-30",25830.42,25983.08,25647.23,25799.89,319650],["2018-12-03",26105.21,26868.52,25952.55,26868.52,881770],["2018-12-04",27021.19,27082.25,26776.93,26868.52,350360],["2018-12-05",26654.8,27265.45,26532.67,27112.78,391320],["2018-12-06",26868.52,27326.51,26715.86,26837.99,485380],["2018-12-07",26837.99,27173.85,26837.99,27051.72,498460],["2018-12-10",27051.72,27051.72,26776.93,26868.52,381370],["2018-12-11",26868.52,26990.65,26715.86,26807.46,362460],["2018-12-12",26868.52,27601.3,26868.52,27326.51,483230],["2018-12-13",27509.7,27509.7,27112.78,27173.85,462940],["2018-12-14",27112.78,27112.78,26807.46,26837.99,666410],["2018-12-17",26563.2,26715.86,25952.55,25952.55,1140870],["2018-12-18",25341.9,26044.15,25341.9,26044.15,771090],["2018-12-19",26105.21,26227.34,25830.42,26196.81,370690],["2018-12-20",25952.55,26196.81,25860.95,26105.21,342770],["2018-12-21",25952.55,26685.33,25616.69,26563.2,926110],["2018-12-24",26563.2,26715.86,26410.54,26410.54,373090],["2018-12-25",25952.55,26349.47,25677.76,26074.68,554610],["2018-12-26",26196.81,26349.47,26013.62,26074.68,404390],["2018-12-27",26532.67,26563.2,26166.28,26380.01,662910],["2018-12-28",26380.01,26563.2,25830.42,26563.2,1139590],["2019-01-02",26563.2,26563.2,26105.21,26105.21,413730],["2019-01-03",26105.21,26166.28,25341.9,25341.9,703060],["2019-01-04",25341.9,25555.63,25036.58,25525.1,432170],["2019-01-07",25647.23,26105.21,25586.16,25952.55,1322999],["2019-01-08",25952.55,25952.55,25647.23,25647.23,222180],["2019-01-09",25647.23,26166.28,25647.23,26074.68,440950],["2019-01-10",26074.68,26257.88,25860.95,26257.88,395290],["2019-01-11",26257.88,26257.88,25952.55,25952.55,360780],["2019-01-14",25952.55,25952.55,25647.23,25952.55,454580],["2019-01-15",25952.55,26166.28,25738.82,26166.28,871010],["2019-01-16",26105.21,26502.13,26044.15,26044.15,8686810],["2019-01-17",26257.88,26257.88,26013.62,26044.15,457130],["2019-01-18",26013.62,26105.21,25769.36,25769.36,735209],["2019-01-21",25769.36,25830.42,25494.57,25555.63,2454392],["2019-01-22",25586.16,25799.89,25555.63,25586.16,251590],["2019-01-23",25586.16,25647.23,25494.57,25525.1,176570],["2019-01-24",25525.1,25616.69,25433.5,25525.1,147770],["2019-01-25",25525.1,25616.69,25402.97,25402.97,223510],["2019-01-28",25402.97,25708.29,25402.97,25525.1,270250],["2019-01-29",25525.1,26105.21,25311.37,26105.21,461840],["2019-01-30",25799.89,25891.49,25525.1,25525.1,1943110],["2019-01-31",25647.23,25799.89,25341.9,25341.9,206030],["2019-02-01",25555.63,25708.29,25311.37,25341.9,420360],["2019-02-11",25494.57,25830.42,25494.57,25830.42,355460],["2019-02-12",25830.42,26044.15,25830.42,25830.42,343450],["2019-02-13",25830.42,26318.94,25830.42,26318.94,1212540],["2019-02-14",26318.94,26380.01,26105.21,26166.28,668840],["2019-02-15",26166.28,26349.47,26044.15,26288.41,717740],["2019-02-18",26410.54,26441.07,26227.34,26288.41,455150],["2019-02-19",26288.41,26776.93,26288.41,26563.2,1961250],["2019-02-20",26563.2,26746.39,26532.67,26593.73,592890],["2019-02-21",26593.73,26837.99,26593.73,26837.99,781820],["2019-02-22",26776.93,27387.57,26593.73,27173.85,1190030],["2019-02-25",27479.17,27845.56,27326.51,27357.04,1273860],["2019-02-26",27418.11,27418.11,26929.59,27021.19,797730],["2019-02-27",27143.32,27295.98,26807.46,26929.59,575710],["2019-02-28",26929.59,27082.25,26502.13,26502.13,1160450],["2019-03-01",26746.39,26837.99,26563.2,26715.86,431190],["2019-03-04",27021.19,27295.98,26654.8,27173.85,769420],["2019-03-05",27173.85,27479.17,26807.46,26807.46,706580],["2019-03-06",26868.52,26960.12,26654.8,26899.06,536430],["2019-03-07",27021.19,27021.19,26746.39,26776.93,458460],["2019-03-08",26563.2,26685.33,26380.01,26441.07,911993],["2019-03-11",26654.8,26837.99,26532.67,26685.33,358070],["2019-03-12",26868.52,27021.19,26807.46,27021.19,667370],["2019-03-13",27021.19,27479.17,27021.19,27295.98,1079120],["2019-03-14",27326.51,27326.51,27021.19,27173.85,530270],["2019-03-15",27173.85,27265.45,26960.12,27051.72,456820],["2019-03-18",27051.72,27265.45,27021.19,27234.91,722860],["2019-03-19",27265.45,27784.5,27143.32,27204.38,1161490],["2019-03-20",27021.19,27265.45,26868.52,27021.19,431600],["2019-03-21",27021.19,27204.38,26837.99,26837.99,706020],["2019-03-22",26837.99,26899.06,26563.2,26624.26,875090],["2019-03-25",26410.54,26410.54,25586.16,25586.16,1163400],["2019-03-26",25952.55,26013.62,25616.69,25677.76,588520],["2019-03-27",25799.89,25922.02,25769.36,25769.36,207810],["2019-03-28",25799.89,25860.95,25677.76,25769.36,352840],["2019-03-29",25830.42,26013.62,25799.89,25891.49,285550],["2019-04-01",25891.49,25983.08,25647.23,25677.76,484640],["2019-04-02",25922.02,25983.08,25677.76,25677.76,287660],["2019-04-03",25799.89,25799.89,25555.63,25586.16,235540],["2019-04-04",25586.16,25738.82,25464.03,25494.57,317500],["2019-04-05",25219.77,25738.82,25219.77,25677.76,354560],["2019-04-08",25799.89,25799.89,25494.57,25647.23,236580],["2019-04-09",25647.23,25677.76,25402.97,25555.63,275970],["2019-04-10",25464.03,25525.1,25097.64,25280.84,401860],["2019-04-11",25189.24,25372.44,25097.64,25189.24,222580],["2019-04-12",25189.24,25280.84,25006.05,25189.24,349720],["2019-04-16",24975.51,25097.64,24853.38,24944.98,454000],["2019-04-17",24944.98,25067.11,24853.38,24975.51,343330],["2019-04-18",24975.51,25036.58,24609.13,24853.38,378380],["2019-04-19",24883.92,25128.18,24853.38,25097.64,242750],["2019-04-22",25219.77,25464.03,25189.24,25341.9,359660],["2019-04-23",25341.9,25402.97,25158.71,25280.84,205300],["2019-04-24",25280.84,25464.03,25250.31,25341.9,318360],["2019-04-25",25433.5,25647.23,25341.9,25494.57,273010],["2019-04-26",25494.57,25952.55,25433.5,25922.02,729640],["2019-05-02",26044.15,26380.01,26044.15,26257.88,558270],["2019-05-03",26257.88,26257.88,25983.08,26227.34,383610],["2019-05-06",25952.55,25952.55,25494.57,25586.16,406200],["2019-05-07",25677.76,25799.89,25494.57,25616.69,292510],["2019-05-08",25341.9,25616.69,25189.24,25494.57,339560],["2019-05-09",25464.03,25799.89,25433.5,25677.76,381100],["2019-05-10",25677.76,25983.08,25647.23,25952.55,343700],["2019-05-13",25922.02,26074.68,25647.23,26013.62,266140],["2019-05-14",25952.55,26166.28,25830.42,26105.21,511320],["2019-05-15",26227.34,26654.8,26196.81,26563.2,1252070],["2019-05-16",26563.2,26685.33,26257.88,26257.88,815353],["2019-05-17",26257.88,26563.2,26257.88,26410.54,298530],["2019-05-20",26471.6,27051.72,26471.6,26960.12,899010],["2019-05-21",26990.65,27204.38,26837.99,26929.59,943500],["2019-05-22",27021.19,27326.51,26929.59,27021.19,724807],["2019-05-23",27331.77,27331.77,27021.19,27207.54,575790],["2019-05-24",27083.3,27735.54,26990.13,27549.19,1173580],["2019-05-27",27487.07,27580.25,27114.36,27238.6,539410],["2019-05-28",27176.48,27456.01,27176.48,27393.89,511870],["2019-05-29",27393.89,27487.07,27145.42,27176.48,910660],["2019-05-30",27176.48,27331.77,27052.24,27207.54,394320],["2019-05-31",27207.54,27238.6,26710.6,26741.66,626570],["2019-06-03",26710.6,26710.6,26120.48,26400.01,549540],["2019-06-04",26524.24,26710.6,26275.77,26710.6,224080],["2019-06-05",26896.95,27114.36,26865.89,26896.95,290690],["2019-06-06",27021.19,27021.19,26710.6,26865.89,383430],["2019-06-07",26928.01,27424.95,26928.01,27424.95,1518870],["2019-06-10",27456.01,27797.66,27424.95,27518.13,813003],["2019-06-11",27642.36,28108.25,27611.3,27828.72,1050580],["2019-06-12",27952.95,28263.54,27797.66,28170.36,948660],["2019-06-13",28201.42,28201.42,27704.48,27766.6,762860],["2019-06-14",27890.83,27890.83,27611.3,27673.42,645930],["2019-06-17",27642.36,27704.48,27176.48,27269.66,1598957],["2019-06-18",27300.72,27456.01,27238.6,27424.95,409820],["2019-06-19",27642.36,27797.66,27456.01,27518.13,378510],["2019-06-20",27642.36,28449.89,27580.25,28170.36,1146920],["2019-06-21",28201.42,28543.07,28201.42,28263.54,516880],["2019-06-24",28543.07,28729.42,28170.36,28387.77,774060],["2019-06-25",28387.77,28512.01,28139.3,28512.01,489060],["2019-06-26",28512.01,28977.89,28325.66,28822.6,761460],["2019-06-27",28605.19,28822.6,28201.42,28263.54,761170],["2019-06-28",28325.66,28822.6,28201.42,28822.6,714920],["2019-07-01",29040.01,29443.78,28977.89,29412.72,938140],["2019-07-02",29474.83,29754.36,29319.54,29661.19,1129010],["2019-07-03",29536.95,29816.48,29505.89,29692.25,855880],["2019-07-04",29816.48,30002.83,29630.13,29661.19,648430],["2019-07-05",29568.01,29723.3,29474.83,29630.13,618980],["2019-07-08",29505.89,29599.07,29226.36,29288.48,716580],["2019-07-09",29381.66,30127.07,29164.25,30127.07,962970],["2019-07-10",30220.25,30903.54,30220.25,30561.89,1046150],["2019-07-11",30592.95,30841.42,30437.66,30437.66,703060],["2019-07-12",30437.66,30810.36,30158.13,30468.72,708120],["2019-07-15",30686.13,31680.01,30468.72,31431.54,1558100],["2019-07-16",31431.54,31897.42,31369.42,31742.13,716650],["2019-07-17",31742.13,31866.36,31524.72,31555.78,598590],["2019-07-18",31524.72,32270.13,31338.36,32270.13,1109730],["2019-07-19",32456.48,32922.36,32301.19,32891.31,2437990],["2019-07-22",32922.36,33388.25,32673.89,33077.66,859840],["2019-07-23",33077.66,33823.07,33015.54,33823.07,3190763],["2019-07-24",33854.13,34071.54,33357.19,33357.19,778010],["2019-07-25",33357.19,33698.84,33077.66,33512.48,918260],["2019-07-26",33543.54,33698.84,32860.25,33139.78,1214450],["2019-07-29",33295.07,33295.07,32270.13,32922.36,1959130],["2019-07-30",32767.07,33232.95,32208.01,32208.01,1014250],["2019-07-31",32052.72,33232.95,32052.72,33170.84,684050],["2019-08-01",33015.54,33698.84,32798.13,33698.84,875760],["2019-08-02",33388.25,33698.84,33232.95,33543.54,799720],["2019-08-05",33543.54,34599.54,33450.36,34009.42,1349220],["2019-08-06",33201.89,34413.19,33201.89,34164.72,1010630],["2019-08-07",34164.72,35469.19,34164.72,35407.07,1350730],["2019-08-08",35562.37,35717.66,35003.31,35096.48,3304840],["2019-08-09",35220.72,35997.19,35065.42,35997.19,753570],["2019-08-12",35997.19,36649.42,35593.42,36338.84,734330],["2019-08-13",36183.54,36773.66,35717.66,36587.31,951770],["2019-08-14",36835.78,37115.31,36711.54,36928.95,756650],["2019-08-15",36587.31,37270.6,36276.72,37270.6,976680],["2019-08-16",37519.07,38016.01,36432.01,36432.01,1469190],["2019-08-19",36587.31,36897.9,35810.84,36618.37,1147930],["2019-08-20",36711.54,37270.6,36649.42,37270.6,539450],["2019-08-21",37270.6,37860.72,37053.19,37363.78,817580],["2019-08-22",37425.9,37425.9,36494.13,36494.13,1036330],["2019-08-23",36494.13,36649.42,35717.66,36183.54,1059700],["2019-08-26",35779.78,36618.37,35779.78,36152.48,1035590],["2019-08-27",36432.01,36494.13,34630.6,35407.07,1894440],["2019-08-28",35407.07,35407.07,34879.07,35344.95,598140],["2019-08-29",35344.95,35717.66,35127.54,35717.66,339460],["2019-08-30",35717.66,36400.95,35717.66,36307.78,646070],["2019-09-03",36432.01,36742.6,36338.84,36525.19,672220],["2019-09-04",36525.19,36773.66,36400.95,36618.37,478350],["2019-09-05",36649.42,36649.42,35717.66,36090.37,873420],["2019-09-06",36090.37,36463.07,35779.78,36338.84,446190],["2019-09-09",36183.54,36494.13,36059.31,36059.31,268270],["2019-09-10",36338.84,36338.84,35562.37,35686.6,526620],["2019-09-11",35655.54,35748.72,35003.31,35748.72,699470],["2019-09-12",35997.19,36400.95,35655.54,36276.72,899030],["2019-09-13",36494.13,38016.01,36494.13,38016.01,2625620],["2019-09-16",38109.19,38761.43,38078.13,38357.66,2865630],["2019-09-17",38326.6,38357.66,37891.78,38326.6,945368],["2019-09-18",38233.43,38668.25,37767.54,37891.78,2453021],["2019-09-19",38047.07,38885.66,37798.6,38885.66,535580],["2019-09-20",39103.07,39693.19,38512.95,39289.43,734560],["2019-09-23",39134.13,39444.72,38357.66,38512.95,2931796],["2019-09-24",38109.19,38699.31,37891.78,37891.78,796020],["2019-09-25",37922.84,38978.84,37736.48,38978.84,640200],["2019-09-26",39103.07,39289.43,38668.25,39134.13,533510],["2019-09-27",39289.43,40003.78,39134.13,39755.31,1410350],["2019-09-30",40065.9,40221.19,39134.13,39165.19,857726],["2019-10-01",39165.19,39693.19,39165.19,39600.01,601240],["2019-10-02",39600.01,39662.13,38885.66,38885.66,772970],["2019-10-03",38544.01,38885.66,38512.95,38854.6,905190],["2019-10-04",39072.01,39072.01,38202.37,38202.37,612110],["2019-10-07",38202.37,38419.78,37581.19,37581.19,868850],["2019-10-08",37581.19,38202.37,37456.95,38202.37,617490],["2019-10-09",38326.6,38481.9,38078.13,38388.72,258380],["2019-10-10",38388.72,38606.13,38109.19,38388.72,309090],["2019-10-11",38419.78,38450.84,38109.19,38326.6,226390],["2019-10-14",38357.66,38978.84,38202.37,38730.37,557790],["2019-10-15",38730.37,39103.07,38668.25,38978.84,330130],["2019-10-16",39134.13,39289.43,38823.54,38854.6,332150],["2019-10-17",38823.54,38823.54,38109.19,38171.31,752150],["2019-10-18",38295.54,38388.72,37984.95,38171.31,390930],["2019-10-21",38357.66,38481.9,37891.78,38171.31,420540],["2019-10-22",38202.37,38233.43,37829.66,38233.43,283110],["2019-10-23",38047.07,38637.19,37922.84,38264.48,267910],["2019-10-24",38264.48,39600.01,38264.48,39600.01,1551290],["2019-10-25",39693.19,39755.31,39382.6,39724.25,619560],["2019-10-28",39755.31,40096.96,39568.96,39631.07,791430],["2019-10-29",39631.07,39879.54,39444.72,39444.72,451930],["2019-10-30",39227.31,39351.54,38699.31,38792.48,1273880],["2019-10-31",38792.48,39134.13,38699.31,38699.31,547280],["2019-11-01",38699.31,39072.01,38140.25,38885.66,804110],["2019-11-04",38947.78,39320.48,38388.72,39165.19,1613590],["2019-11-05",39320.48,39382.6,38978.84,39009.9,694310],["2019-11-06",39009.9,39040.95,38575.07,38699.31,675510],["2019-11-07",38916.72,39103.07,38730.37,38916.72,454070],["2019-11-08",38947.78,38947.78,38326.6,38699.31,791810],["2019-11-11",38761.43,38761.43,37860.72,37860.72,1074710],["2019-11-12",37860.72,38140.25,37705.43,37984.95,535490],["2019-11-13",37984.95,38109.19,36960.01,37239.54,1487180],["2019-11-14",37239.54,37488.01,36028.25,36276.72,1564490],["2019-11-15",36338.84,36804.72,36276.72,36804.72,477380],["2019-11-18",36835.78,37115.31,36494.13,36587.31,342430],["2019-11-19",36649.42,36960.01,36556.25,36960.01,297210],["2019-11-20",36960.01,36960.01,36245.66,36369.9,352350],["2019-11-21",36338.84,36338.84,35251.78,35251.78,1214570],["2019-11-22",35717.66,35717.66,34413.19,34785.89,871800],["2019-11-25",35003.31,35034.37,33574.6,34785.89,619110],["2019-11-26",35220.72,35407.07,35003.31,35251.78,587670],["2019-11-27",35313.89,35469.19,35065.42,35158.6,255150],["2019-11-28",34537.42,34848.01,33823.07,33854.13,1280490],["2019-11-29",33854.13,33854.13,33108.72,33854.13,913420],["2019-12-02",33978.36,34102.6,33667.78,33667.78,642170],["2019-12-03",33543.54,33978.36,33170.84,33916.25,693720],["2019-12-04",33854.13,35096.48,33729.89,35096.48,574630],["2019-12-05",35158.6,35251.78,34351.07,34351.07,544700],["2019-12-06",34351.07,34475.31,34164.72,34413.19,468980],["2019-12-09",34413.19,34661.66,34164.72,34444.25,526010],["2019-12-10",34444.25,34599.54,34164.72,34475.31,412000],["2019-12-11",34320.01,35096.48,34257.89,35096.48,314710],["2019-12-12",35096.48,35251.78,35003.31,35220.72,366190],["2019-12-13",35251.78,35624.48,34879.07,35096.48,467610],["2019-12-16",34785.89,35158.6,34630.6,35158.6,444410],["2019-12-17",35344.95,35562.37,35127.54,35189.66,448230],["2019-12-18",35127.54,35282.84,34071.54,34164.72,1168130],["2019-12-19",34102.6,34413.19,33698.84,34164.72,407830],["2019-12-20",34413.19,34723.78,34226.84,34382.13,356760],["2019-12-23",34692.72,34848.01,34475.31,34475.31,445780],["2019-12-24",34537.42,34723.78,34351.07,34568.48,470056],["2019-12-25",34661.66,35376.01,34568.48,35376.01,547470],["2019-12-26",35376.01,35376.01,34816.95,35189.66,615240],["2019-12-27",35096.48,35251.78,34941.19,35251.78,488240],["2019-12-30",35251.78,35562.37,35158.6,35407.07,616460],["2019-12-31",35407.07,35686.6,35407.07,35407.07,604050],["2020-01-02",35407.07,36338.84,35313.89,36338.84,716290],["2020-01-03",36338.84,36556.25,35779.78,35810.84,1091020],["2020-01-06",35655.54,35841.9,35407.07,35624.48,389250],["2020-01-07",35624.48,35904.01,35189.66,35904.01,648230],["2020-01-08",35407.07,35717.66,35034.37,35034.37,742390],["2020-01-09",35376.01,35717.66,35220.72,35562.37,318070],["2020-01-10",35593.42,35904.01,35500.25,35748.72,412180],["2020-01-13",35562.37,35810.84,35438.13,35562.37,493240],["2020-01-14",35655.54,35655.54,35344.95,35376.01,1160810],["2020-01-15",35376.01,35469.19,35313.89,35407.07,318160],["2020-01-16",35407.07,36028.25,35376.01,35841.9,521080],["2020-01-17",35841.9,36090.37,35841.9,36059.31,435030],["2020-01-20",35872.95,36835.78,35872.95,36835.78,7508000],["2020-01-21",36835.78,37425.9,36773.66,37270.6,942200],["2020-01-22",37146.37,37301.66,36804.72,37022.13,460240],["2020-01-30",36028.25,36369.9,35096.48,35407.07,1315710],["2020-01-31",35096.48,35593.42,34320.01,34413.19,1434750],["2020-02-03",33605.66,34133.66,32301.19,33792.01,2008930],["2020-02-04",33854.13,34320.01,33046.6,33512.48,905300],["2020-02-05",33543.54,34071.54,33543.54,33543.54,805800],["2020-02-06",33543.54,34257.89,33543.54,34009.42,824620],["2020-02-07",33947.31,33947.31,33481.42,33760.95,628350],["2020-02-10",33077.66,33388.25,32860.25,32860.25,702790],["2020-02-11",32922.36,33170.84,32922.36,33077.66,476130],["2020-02-12",33139.78,33978.36,33139.78,33854.13,569230],["2020-02-13",33512.48,33854.13,33512.48,33543.54,412040],["2020-02-14",33232.95,33450.36,32891.31,33264.01,415290],["2020-02-17",33295.07,33388.25,32984.48,33388.25,384490],["2020-02-18",33388.25,33885.19,33232.95,33823.07,568750],["2020-02-19",33978.36,34320.01,33823.07,34320.01,672440],["2020-02-20",34475.31,34599.54,34226.84,34351.07,476760],["2020-02-21",34351.07,34785.89,34102.6,34351.07,901890],["2020-02-24",33543.54,33823.07,32829.19,32984.48,1556120],["2020-02-25",32673.89,33232.95,32673.89,33232.95,692650],["2020-02-26",32922.36,33512.48,32767.07,32984.48,1113030],["2020-02-27",32984.48,33667.78,32984.48,33667.78,2144240],["2020-02-28",32922.36,33295.07,32456.48,33077.66,1295250],["2020-03-02",33077.66,33295.07,32891.31,33077.66,507720],["2020-03-03",33481.42,33481.42,33015.54,33046.6,679500],["2020-03-04",32891.31,32922.36,32487.54,32922.36,680740],["2020-03-05",32922.36,33108.72,32456.48,32767.07,673150],["2020-03-06",32425.42,32549.66,31493.66,32021.66,827890],["2020-03-09",29785.42,30592.95,29785.42,29785.42,1051190],["2020-03-10",28232.48,29505.89,28015.07,29164.25,1429660],["2020-03-11",29195.3,29350.6,27145.42,27145.42,1604730],["2020-03-12",25250.83,25250.83,25250.83,25250.83,527930],["2020-03-13",23511.54,26710.6,23511.54,24536.48,3726530],["2020-03-16",23915.3,24598.6,22983.54,23604.71,1588400],["2020-03-17",22517.66,24225.89,22238.13,24008.48,1252010],["2020-03-18",24163.77,25002.36,23915.3,24474.36,1406630],["2020-03-19",23915.3,24132.71,23169.89,23480.48,1132320],["2020-03-20",23542.6,23977.42,23263.07,23977.42,1095330],["2020-03-23",22735.07,23294.13,22300.24,22300.24,1454280],["2020-03-24",22300.24,22300.24,20747.3,21368.48,1907590],["2020-03-25",21741.18,22672.95,21430.6,22672.95,1417730],["2020-03-26",22455.54,22455.54,21120.01,21120.01,2199750],["2020-03-27",20281.42,20498.83,19660.24,19660.24,2498890],["2020-03-30",18293.65,20188.24,18293.65,18480.01,1891200],["2020-03-31",18945.89,19473.89,17486.12,18293.65,3188280],["2020-04-01",18231.54,19318.6,18138.36,19008.01,1604700],["2020-04-03",19536.01,20312.48,19349.65,20312.48,1683030],["2020-04-06",21710.13,21710.13,21710.13,21710.13,486160],["2020-04-07",23200.95,23200.95,22020.71,23169.89,5907790],["2020-04-08",22610.83,23169.89,22207.07,22983.54,2113640],["2020-04-09",23294.13,23387.3,22672.95,22672.95,1610080],["2020-04-10",22238.13,22641.89,21927.54,22269.18,1963340],["2020-04-13",22362.36,23822.13,22362.36,23294.13,2206590],["2020-04-14",23356.24,23542.6,22797.18,23232.01,1035610],["2020-04-15",23604.71,24288.01,23480.48,23853.18,2285450],["2020-04-16",23604.71,23915.3,23418.36,23884.24,1460130],["2020-04-17",24194.83,25468.24,24070.6,25468.24,2837980],["2020-04-20",26089.42,26431.07,25561.42,26182.6,2347430],["2020-04-21",25499.3,25903.07,24412.24,24660.71,3920631],["2020-04-22",23946.36,25778.83,23946.36,25468.24,1845810],["2020-04-23",26400.01,26400.01,25468.24,25934.13,1345230],["2020-04-24",25934.13,25934.13,25219.77,25778.83,1080290],["2020-04-27",26058.36,26058.36,25219.77,25530.36,1164700],["2020-04-28",25312.95,25437.19,24971.3,25126.6,899940],["2020-04-29",25126.6,25561.42,24536.48,25375.07,1240660],["2020-05-04",25312.95,25312.95,24660.71,24660.71,962920],["2020-05-05",24784.95,25033.42,24474.36,24629.66,542280],["2020-05-06",24847.07,25219.77,24536.48,25219.77,931720],["2020-05-07",25406.13,25654.6,25312.95,25654.6,1252870],["2020-05-08",25778.83,26679.54,25778.83,26027.3,2361840],["2020-05-11",26089.42,26586.36,26027.3,26400.01,1342230],["2020-05-12",26337.89,26337.89,25623.54,25872.01,2001680],["2020-05-13",25468.24,26120.48,25188.71,26058.36,1733920],["2020-05-14",25468.24,26027.3,25468.24,25778.83,1040460],["2020-05-15",25840.95,26027.3,25468.24,25499.3,1106330],["2020-05-18",25468.24,26586.36,25468.24,26555.3,2183740],["2020-05-19",27176.48,27238.6,26865.89,27083.3,1674810],["2020-05-20",26741.66,26928.01,26617.42,26865.89,1101050],["2020-05-21",26896.95,27424.95,26772.72,27021.19,1559610],["2020-05-22",27021.19,27052.24,26400.01,26400.01,1560400],["2020-05-25",26400.01,27021.19,26151.54,26741.66,1451520],["2020-05-26",26772.72,26959.07,26586.36,26865.89,1195440],["2020-05-27",26990.13,27145.42,26337.89,26337.89,1320900],["2020-05-28",26400.01,26617.42,26244.72,26306.83,1030520],["2020-05-29",26275.77,26400.01,26120.48,26275.77,919500],["2020-06-01",26275.77,26741.66,26275.77,26710.6,839630],["2020-06-02",26741.66,26959.07,26493.19,26493.19,1182350],["2020-06-03",26555.3,26648.48,26462.13,26524.24,911720],["2020-06-04",26586.36,27021.19,26493.19,26555.3,1039100],["2020-06-05",26555.3,26772.72,26431.07,26741.66,814280],["2020-06-08",27176.48,28356.72,26959.07,27984.01,3816120],["2020-06-09",28201.42,28201.42,27518.13,27549.19,1335179],["2020-06-10",27487.07,27952.95,27052.24,27766.6,1104890],["2020-06-11",27797.66,27797.66,25840.95,25840.95,2825660],["2020-06-12",25530.36,26710.6,25157.66,26710.6,2515300],["2020-06-15",26648.48,26648.48,25437.19,25623.54,1132400],["2020-06-16",26089.42,26275.77,25840.95,26213.66,704020],["2020-06-17",26368.95,26368.95,25778.83,26027.3,770150],["2020-06-18",25778.83,26027.3,25747.77,26027.3,360010],["2020-06-19",26089.42,26555.3,25996.24,26244.72,1174830],["2020-06-22",26462.13,26959.07,26275.77,26679.54,1211430],["2020-06-23",26679.54,26834.83,26493.19,26493.19,2080200],["2020-06-24",26555.3,26803.77,26089.42,26400.01,1915470],["2020-06-25",26089.42,26244.72,25934.13,25965.19,783410],["2020-06-26",26089.42,26306.83,25903.07,26151.54,449460],["2020-06-29",25809.89,25934.13,25126.6,25312.95,1116590],["2020-06-30",25561.42,25623.54,24847.07,25095.54,774080],["2020-07-01",25095.54,25468.24,25095.54,25468.24,311490],["2020-07-02",25344.01,25561.42,25157.66,25406.13,327720],["2020-07-03",25406.13,25437.19,25281.89,25375.07,386420],["2020-07-06",25437.19,26027.3,25406.13,25934.13,620180],["2020-07-07",26058.36,26306.83,25996.24,25996.24,1801593],["2020-07-08",25996.24,26089.42,25747.77,25965.19,285150],["2020-07-09",25965.19,26182.6,25934.13,26089.42,2668568],["2020-07-10",26058.36,26089.42,25716.71,25747.77,564660],["2020-07-13",25840.95,25996.24,25592.48,25716.71,403750],["2020-07-14",25716.71,25747.77,25530.36,25747.77,365780],["2020-07-15",25903.07,26368.95,25809.89,26275.77,1079820],["2020-07-16",26244.72,26337.89,26089.42,26337.89,495500],["2020-07-17",26306.83,26337.89,26089.42,26089.42,379820],["2020-07-20",26058.36,26089.42,25840.95,25872.01,483640],["2020-07-21",25872.01,26027.3,25778.83,25996.24,413460],["2020-07-22",26058.36,26089.42,25685.66,25840.95,363710],["2020-07-23",25840.95,25934.13,25685.66,25778.83,440560],["2020-07-24",25685.66,25747.77,23977.42,24598.6,1826300],["2020-07-27",22983.54,23635.77,22890.36,22890.36,3029180],["2020-07-28",23387.3,23666.83,22890.36,23604.71,1280900],["2020-07-29",22983.54,23107.77,22144.95,22672.95,1457920],["2020-07-30",22704.01,23076.71,22610.83,23076.71,900231],["2020-07-31",22517.66,23200.95,22517.66,23138.83,799400],["2020-08-03",23045.66,23728.95,22828.24,23604.71,675840],["2020-08-04",23884.24,24319.07,23760.01,23915.3,1030700],["2020-08-05",23915.3,24660.71,23760.01,24598.6,1137850],["2020-08-06",24691.77,24784.95,24319.07,24629.66,604400],["2020-08-07",24567.54,24660.71,24225.89,24412.24,607040],["2020-08-10",24536.48,24940.24,24536.48,24536.48,629890],["2020-08-11",24784.95,24784.95,24474.36,24691.77,394720],["2020-08-12",24722.83,24816.01,24536.48,24784.95,451860],["2020-08-13",24878.13,25561.42,24847.07,25530.36,935350],["2020-08-14",25592.48,26027.3,25499.3,25809.89,992180],["2020-08-17",25809.89,25809.89,25126.6,25530.36,824290],["2020-08-18",25468.24,25499.3,25095.54,25281.89,634060],["2020-08-19",25250.83,25468.24,25250.83,25406.13,382850],["2020-08-20",25406.13,25499.3,25095.54,25375.07,1018420],["2020-08-21",25406.13,25623.54,25312.95,25468.24,690220],["2020-08-24",25840.95,26337.89,25747.77,26120.48,1064730],["2020-08-25",26244.72,27393.89,26244.72,27207.54,2267120],["2020-08-26",27114.36,27580.25,27021.19,27114.36,965510],["2020-08-27",27114.36,27611.3,27114.36,27611.3,955520],["2020-08-28",27984.01,29195.3,27952.95,28822.6,2034640],["2020-08-31",28822.6,29288.48,28574.13,29008.95,978930],["2020-09-01",29008.95,29505.89,28915.77,29133.19,1045150],["2020-09-03",29133.19,29661.19,28884.72,29443.78,1080240],["2020-09-04",28915.77,29257.42,28853.66,29226.36,1015720],["2020-09-07",29195.3,29257.42,28046.13,28046.13,1520040],["2020-09-08",28263.54,28946.83,28108.25,28915.77,1000020],["2020-09-09",28574.13,29133.19,28418.83,29008.95,631980],["2020-09-10",29195.3,29288.48,29008.95,29164.25,744120],["2020-09-11",29164.25,29164.25,28822.6,29008.95,436320],["2020-09-14",29133.19,29164.25,28791.54,28884.72,546560],["2020-09-15",28884.72,29040.01,28729.42,28853.66,786060],["2020-09-16",28853.66,29661.19,28698.36,29381.66,1100860],["2020-09-17",29381.66,29474.83,28946.83,29257.42,592380],["2020-09-18",29257.42,29443.78,29195.3,29350.6,615740],["2020-09-21",29661.19,30655.07,29412.72,30561.89,2212280],["2020-09-22",30561.89,30996.72,30158.13,30934.6,1526000],["2020-09-23",31027.78,31990.6,30996.72,31648.95,1053980],["2020-09-24",31338.36,31617.89,31058.83,31431.54,1230990],["2020-09-25",31400.48,31431.54,30934.6,31214.13,1038360],["2020-09-28",31555.78,31990.6,31214.13,31990.6,634880],["2020-09-29",32549.66,33015.54,32145.89,32145.89,1230990],["2020-09-30",32456.48,32611.78,31866.36,32394.36,1088450],["2020-10-01",32394.36,32642.84,32394.36,32611.78,779470],["2020-10-02",32611.78,32736.01,30996.72,32301.19,1326080],["2020-10-05",32301.19,32704.95,32145.89,32301.19,588560],["2020-10-06",32611.78,32891.31,32456.48,32673.89,1075760],["2020-10-07",32673.89,33512.48,32301.19,33419.31,959640],["2020-10-08",33543.54,34009.42,33450.36,34009.42,904160],["2020-10-09",34164.72,34320.01,33698.84,33854.13,575370],["2020-10-12",33854.13,33947.31,33077.66,33388.25,941210],["2020-10-13",33388.25,33388.25,32860.25,32984.48,815720],["2020-10-14",32953.42,33854.13,32487.54,33854.13,1081330],["2020-10-15",33854.13,34009.42,33232.95,33978.36,880570],["2020-10-16",34009.42,34009.42,33388.25,33667.78,546060],["2020-10-19",33825.25,33825.25,33384.32,33636.28,480220],["2020-10-20",33384.32,33636.28,32974.89,33636.28,977350],["2020-10-21",33699.27,34171.69,33226.85,33321.34,766740],["2020-10-22",33132.37,34171.69,33132.37,34171.69,607760],["2020-10-23",34329.16,34801.58,33982.72,34644.11,1218320],["2020-10-26",34644.11,35431.48,34486.64,34644.11,1054600],["2020-10-27",34644.11,35179.52,34612.62,34644.11,626700],["2020-10-28",34360.66,34581.12,33069.38,33069.38,1452750],["2020-10-29",32313.51,33006.39,32061.55,32219.02,1564150],["2020-10-30",32502.47,33352.83,32061.55,32974.89,1426480],["2020-11-02",32974.89,33699.27,32974.89,33510.3,439540],["2020-11-03",34014.22,34014.22,33447.31,33762.26,486030],["2020-11-04",33762.26,33793.76,33384.32,33636.28,531610],["2020-11-05",33636.28,34171.69,33604.79,33636.28,671040],["2020-11-06",33699.27,33699.27,32124.54,33069.38,805140],["2020-11-09",33384.32,33541.8,33163.86,33289.84,886500],["2020-11-10",33951.23,33951.23,33289.84,33384.32,902230],["2020-11-11",33447.31,34297.67,33415.82,34014.22,1514900],["2020-11-12",34329.16,34990.55,34077.21,34990.55,1682560],["2020-11-13",34959.06,35336.99,34801.58,34990.55,678270],["2020-11-16",35211.01,35651.94,34266.17,34549.63,1692540],["2020-11-17",34549.63,35274.0,34455.14,35274.0,966390],["2020-11-18",35179.52,35399.98,34770.09,34833.08,778050],["2020-11-19",35116.53,35274.0,34518.13,35274.0,1434630],["2020-11-20",35305.5,35368.49,34896.07,34896.07,599730],["2020-11-23",34896.07,35903.9,34833.08,35651.94,1506160],["2020-11-24",35872.4,35872.4,34959.06,35274.0,1303450],["2020-11-25",35777.92,35777.92,35022.05,35274.0,824020],["2020-11-26",35274.0,35651.94,35274.0,35525.96,826280],["2020-11-27",35588.95,36470.8,35525.96,36376.32,1680140],["2020-11-30",37006.21,37006.21,36439.31,36533.79,1427120],["2020-12-01",35651.94,36533.79,35651.94,36533.79,1358430],["2020-12-02",36250.34,36250.34,35683.43,35903.9,1707050],["2020-12-03",35872.4,36124.36,35525.96,36124.36,1554080],["2020-12-04",36029.88,36155.85,35746.42,35872.4,768070],["2020-12-07",35714.93,36344.82,35714.93,35998.38,671610],["2020-12-08",35935.39,36407.81,35840.91,36061.37,959210],["2020-12-09",35966.89,36250.34,35872.4,36218.84,984430],["2020-12-10",36218.84,36376.32,35840.91,35840.91,1622020],["2020-12-11",35840.91,36092.86,35588.95,35998.38,858340],["2020-12-14",36313.33,36502.29,36124.36,36439.31,989600],["2020-12-15",36281.83,36943.22,36218.84,36313.33,1455570],["2020-12-16",36533.79,36533.79,36281.83,36376.32,935670],["2020-12-17",36376.32,36407.81,35746.42,35746.42,1496400],["2020-12-18",35746.42,36218.84,35588.95,36218.84,1106810],["2020-12-21",36218.84,36785.75,36124.36,36596.78,1158010],["2020-12-22",36596.78,37793.58,36344.82,37762.08,2236430],["2020-12-23",37825.07,38203.01,37195.18,37195.18,995990],["2020-12-24",37195.18,37636.1,36218.84,36754.25,1132960],["2020-12-25",36533.79,37478.63,36470.8,37321.16,1008790],["2020-12-28",37352.65,37667.6,36848.74,36943.22,933380],["2020-12-29",36943.22,37163.68,36880.23,36911.73,832300],["2020-12-30",36911.73,37447.13,36848.74,36943.22,940030],["2020-12-31",36943.22,37636.1,36943.22,37447.13,891550],["2021-01-04",37636.1,37982.54,37573.11,37982.54,1197400],["2021-01-05",37793.58,38612.44,37667.6,38391.97,967500],["2021-01-06",38738.41,38738.41,38014.04,38203.01,995500],["2021-01-07",37951.05,38171.51,37699.09,38045.53,1330600],["2021-01-08",38045.53,38706.92,38045.53,38360.48,1277600],["2021-01-11",38423.47,39809.23,38423.47,39746.24,1604500],["2021-01-12",39746.24,39809.23,39336.81,39746.24,1352600],["2021-01-13",39746.24,40187.17,39714.75,39746.24,1101300],["2021-01-14",39746.24,40407.63,39683.25,40281.65,1433000],["2021-01-15",40313.15,40407.63,40092.68,40250.16,845000],["2021-01-18",40250.16,40313.15,39746.24,39809.23,818800],["2021-01-19",39588.77,39809.23,37163.68,37793.58,1659900],["2021-01-20",38108.52,38675.43,36533.79,38675.43,1682900],["2021-01-21",39210.83,39651.76,38675.43,39368.31,1034000],["2021-01-22",39368.31,40124.18,39305.32,40061.19,1522700],["2021-01-25",40092.68,41698.91,40061.19,41572.93,2134100],["2021-01-26",41856.38,42045.35,40974.53,41572.93,1977700],["2021-01-27",41415.46,42486.28,41289.48,42045.35,3218100],["2021-01-28",39525.78,41006.03,39116.35,39116.35,5953000],["2021-01-29",38895.89,41793.4,37478.63,41793.4,9173790],["2021-02-01",40943.04,41226.49,38895.89,38958.88,2578200],["2021-02-02",38738.41,40407.63,37951.05,40313.15,1645500],["2021-02-03",40313.15,40722.58,39084.86,40155.67,1798800],["2021-02-04",40155.67,41226.49,39525.78,40470.62,1597800],["2021-02-05",40470.62,41352.47,40313.15,41100.51,1564500],["2021-02-08",40943.04,41037.52,39620.26,40470.62,1952500],["2021-02-09",40313.15,40943.04,39683.25,40785.57,1326800],["2021-02-17",41100.51,43462.61,41100.51,43462.61,2121400],["2021-02-18",43462.61,44061.01,42864.21,43935.03,1550600],["2021-02-19",43494.11,43777.56,43147.67,43336.63,727200],["2021-02-22",43147.67,43431.12,42580.76,43147.67,996100],["2021-02-23",42990.19,43714.57,41887.88,42895.71,1887800],["2021-02-24",43147.67,43305.14,42045.35,42139.84,1009200],["2021-02-25",42517.77,42769.73,41919.37,42738.23,659600],["2021-02-26",42045.35,42738.23,41919.37,42517.77,1183300],["2021-03-01",43147.67,43147.67,42202.83,42454.78,1200200],["2021-03-02",42675.25,42895.71,42360.3,42769.73,593700],["2021-03-03",43084.68,43147.67,42769.73,42895.71,755600],["2021-03-04",42958.7,43053.18,40943.04,41824.89,893000],["2021-03-05",41667.42,41698.91,41069.02,41635.92,844200],["2021-03-08",41635.92,41982.36,41163.5,41195.0,785700],["2021-03-09",40943.04,40943.04,40281.65,40344.64,2818933],["2021-03-10",40628.09,41163.5,39998.2,41100.51,724600],["2021-03-11",41635.92,41856.38,41415.46,41730.41,1164500],["2021-03-12",41887.88,41887.88,41100.51,41289.48,414300],["2021-03-15",41289.48,42171.33,41132.01,41793.4,766800],["2021-03-16",41793.4,42045.35,41446.95,41950.87,700800],["2021-03-17",42045.35,42045.35,41824.89,41824.89,570323],["2021-03-18",42045.35,42139.84,39368.31,42076.85,914000],["2021-03-19",41887.88,42045.35,41572.93,41887.88,376700],["2021-03-22",41824.89,41887.88,41415.46,41541.44,377300],["2021-03-23",41257.99,41572.93,40943.04,41257.99,625000],["2021-03-24",40785.57,41226.49,40344.64,40911.55,528300],["2021-03-25",40785.57,41195.0,40533.61,40565.1,506500],["2021-03-26",40470.62,40943.04,39368.31,40943.04,585900],["2021-03-29",41069.02,41541.44,40691.08,40974.53,900000],["2021-03-30",40974.53,41226.49,40628.09,40754.07,318600],["2021-03-31",40754.07,41100.51,40502.11,40848.56,326800],["2021-04-01",40943.04,42360.3,40470.62,42297.31,1360200],["2021-04-02",42801.22,42832.72,42297.31,42454.78,796700],["2021-04-05",42832.72,42832.72,42108.34,42234.32,364100],["2021-04-06",42045.35,42675.25,41856.38,41982.36,1061200],["2021-04-07",41761.9,42360.3,41604.43,42360.3,477200],["2021-04-08",42360.3,42360.3,42045.35,42202.83,310500],["2021-04-09",42202.83,42202.83,41824.89,41982.36,464700],["2021-04-12",41982.36,42517.77,41887.88,42486.28,852600],["2021-04-13",42580.76,43336.63,42265.81,42486.28,1232700],["2021-04-14",42045.35,42643.75,42045.35,42643.75,472400],["2021-04-15",42706.74,43116.17,42108.34,42108.34,1056700],["2021-04-16",41572.93,42580.76,41572.93,42202.83,781400],["2021-04-19",42517.77,43273.64,41730.41,43273.64,1203800],["2021-04-20",43777.56,45352.29,43620.08,44879.87,2440800],["2021-04-22",44879.87,46612.08,44124.0,44879.87,8027686],["2021-04-23",44722.4,46454.6,44249.98,46454.6,10311940],["2021-04-26",46423.11,46423.11,44879.87,44879.87,3536300],["2021-04-27",44879.87,45352.29,44249.98,44690.9,848700],["2021-04-28",44092.5,44564.92,43777.56,44092.5,1065700],["2021-04-29",43935.03,44470.44,43494.11,44375.96,662300],["2021-05-04",43620.08,44061.01,43462.61,43903.54,2091505],["2021-05-05",43903.54,45068.84,43840.55,44375.96,1124900],["2021-05-06",44375.96,45037.34,44218.48,44722.4,1092500],["2021-05-07",44407.45,44974.35,44061.01,44155.49,923400],["2021-05-10",44092.5,44092.5,43305.14,43494.11,2264900],["2021-05-11",43305.14,44092.5,43273.64,43305.14,1460800],["2021-05-12",43305.14,43935.03,43273.64,43935.03,850000],["2021-05-13",43620.08,44249.98,43620.08,44092.5,1096800],["2021-05-14",44249.98,45194.82,44155.49,44879.87,818500],["2021-05-17",45194.82,45352.29,44375.96,44564.92,575700],["2021-05-18",44564.92,44722.4,44312.97,44627.91,641000],["2021-05-19",44407.45,44722.4,44249.98,44627.91,936300],["2021-05-20",44312.97,47241.97,44312.97,47241.97,1509800],["2021-05-21",46265.63,46612.08,45667.24,45793.22,3231000],["2021-05-24",45667.24,46139.66,45383.78,45982.18,761300],["2021-05-25",45982.18,46139.66,45667.24,45982.18,789800],["2021-05-26",45982.18,46045.17,45509.76,45635.74,781800],["2021-05-27",45635.74,45667.24,44722.4,44848.38,848200],["2021-05-28",44848.38,45100.33,44596.42,44942.86,822300],["2021-05-31",44092.5,44564.92,43620.08,43620.08,1597300],["2021-06-01",43305.14,43462.61,42517.77,42990.19,1074000],["2021-06-02",42832.72,44092.5,42801.22,43714.57,654400],["2021-06-03",44029.52,44029.52,43147.67,43777.56,713700],["2021-06-04",43777.56,43777.56,43147.67,43305.14,867400],["2021-06-07",43305.14,43336.63,42612.26,42864.21,721500],["2021-06-08",42832.72,43462.61,42738.23,42832.72,715300],["2021-06-09",42832.72,43305.14,42517.77,42958.7,759900],["2021-06-10",42517.77,43147.67,42517.77,42612.26,679100],["2021-06-11",42580.76,43147.67,42549.27,43147.67,830800],["2021-06-14",43462.61,43714.57,43084.68,43494.11,811700],["2021-06-15",43494.11,43777.56,43305.14,43431.12,471000],["2021-06-16",43399.62,43399.62,42990.19,43147.67,545100],["2021-06-17",42990.19,45320.8,42832.72,43777.56,1324500],["2021-06-18",44249.98,44564.92,44092.5,44407.45,414700],["2021-06-21",44281.47,45950.69,44281.47,45919.19,1179900],["2021-06-22",45982.18,46045.17,43935.03,45982.18,2696900],["2021-06-23",45730.23,45824.71,45352.29,45352.29,1543700],["2021-06-24",45320.8,45982.18,45289.3,45352.29,394400],["2021-06-25",45352.29,45667.24,45194.82,45257.81,737200],["2021-06-28",45509.76,45982.18,45257.81,45824.71,700200],["2021-06-29",45824.71,46454.6,45667.24,46297.13,856700],["2021-06-30",46297.13,48470.26,46297.13,47871.86,1221500],["2021-07-01",47871.86,48029.34,47399.44,47588.41,917200],["2021-07-02",47556.92,49446.59,47556.92,49383.6,964000],["2021-07-05",50706.38,52596.06,50706.38,52438.59,2480200],["2021-07-06",53068.48,53761.36,48816.7,48816.7,3029533],["2021-07-07",50391.43,52218.12,48816.7,52218.12,1709200],["2021-07-08",54170.79,55178.62,52753.53,54328.26,1972500],["2021-07-09",54202.29,56658.87,54107.8,55588.05,3259400],["2021-07-12",55430.58,56343.92,51966.17,55619.54,4059500],["2021-07-13",56154.95,56154.95,54170.79,55115.63,1233700],["2021-07-14",54485.74,54769.19,51777.2,52438.59,2447480],["2021-07-15",51934.67,53855.84,51336.27,52627.55,1493900],["2021-07-16",52942.5,53068.48,52281.11,52942.5,2765100],["2021-07-19",50800.86,51336.27,49289.12,49289.12,2808000],["2021-07-20",49761.54,51840.19,49289.12,51840.19,1106500],["2021-07-21",52281.11,52470.08,51052.82,51462.25,1173900],["2021-07-22",51178.8,53036.98,50958.34,52029.16,982100],["2021-07-23",51367.77,52029.16,50706.38,50926.84,2066215],["2021-07-26",50517.41,50706.38,49730.05,50485.92,1260900],["2021-07-27",51021.33,51021.33,49446.59,49761.54,2430100],["2021-07-28",49698.55,50548.91,49163.14,49478.09,455700],["2021-07-29",50328.44,51273.28,49131.65,51273.28,1317800],["2021-07-30",50863.85,51934.67,50233.96,51682.71,2729200],["2021-08-02",51651.22,54328.26,51493.75,53509.4,2464100],["2021-08-03",53509.4,53540.9,52911.01,53509.4,898900],["2021-08-04",53572.39,53824.35,53068.48,53540.9,929400],["2021-08-05",53414.92,54895.17,53225.95,54485.74,989800],["2021-08-06",54485.74,55273.1,54013.32,54013.32,1032700],["2021-08-09",53855.84,54863.67,53383.42,54737.69,638000],["2021-08-10",54800.68,54863.67,54044.81,54769.19,882000],["2021-08-11",54800.68,56469.9,54359.76,55115.63,1670800],["2021-08-12",54643.21,55115.63,53540.9,53540.9,1472100],["2021-08-13",53383.42,53855.84,52722.04,53855.84,1211800],["2021-08-16",54013.32,54170.79,52911.01,53572.39,2372300],["2021-08-17",53509.4,53572.39,52879.51,53509.4,1154300],["2021-08-18",53225.95,54643.21,53099.97,54328.26,1153898],["2021-08-19",54328.26,54328.26,53383.42,54328.26,975700],["2021-08-20",54170.79,54170.79,51651.22,51651.22,2670300],["2021-08-23",51336.27,51651.22,49761.54,49793.04,1769300],["2021-08-24",50013.5,51147.31,49793.04,50548.91,1060900],["2021-08-25",50706.38,51651.22,50422.93,50863.85,817243],["2021-08-26",51619.72,51777.2,50895.35,51021.33,776200],["2021-08-27",51084.32,51934.67,51084.32,51808.69,1336200],["2021-08-30",52645.85,53214.48,52408.92,52408.92,1327900],["2021-08-31",52598.46,52598.46,52124.6,52598.46,688100],["2021-09-01",52266.76,52598.46,51603.35,52219.37,670400],["2021-09-06",52598.46,52645.85,52361.53,52598.46,1142800],["2021-09-07",52788.0,52835.39,52124.6,52266.76,894000],["2021-09-08",52266.76,52788.0,52124.6,52788.0,1004800],["2021-09-09",52977.55,56341.95,52788.0,56341.95,2544800],["2021-09-10",56389.34,56531.5,55489.01,56341.95,2935100],["2021-09-13",56341.95,59232.5,56294.57,59232.5,2587600],["2021-09-14",58758.64,59137.73,57858.31,58995.57,1623100],["2021-09-15",58521.71,59232.5,58190.01,59042.96,728800],["2021-09-16",58995.57,58995.57,58190.01,58569.1,778300],["2021-09-17",58569.1,58758.64,57905.69,58284.78,919200],["2021-09-20",59185.11,60180.22,57526.6,58284.78,1370300],["2021-09-21",57384.45,59469.43,57384.45,58663.87,1328400],["2021-09-22",58758.64,59895.9,58711.25,59564.2,1293000],["2021-09-23",59943.29,63212.92,59943.29,62549.52,2966400],["2021-09-24",62644.29,63497.24,61649.19,61838.73,2025700],["2021-09-27",61127.94,61127.94,59706.36,59706.36,5549850],["2021-09-28",59042.96,60180.22,58711.25,60038.06,1344700],["2021-09-29",60085.45,60891.01,60085.45,60559.31,1708800],["2021-09-30",60559.31,61127.94,60038.06,60559.31,1469700],["2021-10-01",60180.22,60559.31,59706.36,59801.13,1370231],["2021-10-04",59232.5,59801.13,58426.94,59801.13,2190000],["2021-10-05",59706.36,60085.45,59279.89,60085.45,1969300],["2021-10-06",60038.06,61601.8,59895.9,60796.24,1798109],["2021-10-07",60322.38,60796.24,60322.38,60654.08,1541260],["2021-10-08",60417.15,61364.87,60322.38,61033.17,1668700],["2021-10-11",61080.55,61459.64,60417.15,61364.87,2149700],["2021-10-12",61364.87,62928.61,61364.87,62596.91,3303110],["2021-10-13",62691.68,63592.01,62596.91,63449.85,2392600],["2021-10-14",63497.24,63876.33,62549.52,63260.31,2125700],["2021-10-15",63260.31,63355.08,62549.52,62739.06,1697400],["2021-10-18",62644.29,62975.99,61933.5,61933.5,1853900],["2021-10-19",61554.41,62075.66,61175.33,61459.64,1390800],["2021-10-20",61554.41,62075.66,60654.08,61222.71,2820070],["2021-10-21",61222.71,61601.8,60180.22,60180.22,1471700],["2021-10-22",60796.24,60843.62,60227.61,60464.54,1094100],["2021-10-25",60654.08,61507.03,60654.08,60843.62,1213700],["2021-10-26",60654.08,60654.08,60132.83,60654.08,992900],["2021-10-27",60654.08,62975.99,60654.08,62549.52,2057800],["2021-10-28",62217.82,62786.45,60891.01,62549.52,1189400],["2021-10-29",62312.59,62502.13,62028.27,62265.2,1498200],["2021-11-01",62312.59,62454.75,61127.94,61601.8,1220520],["2021-11-02",60891.01,61554.41,60891.01,61080.55,970700],["2021-11-03",61080.55,61601.8,60417.15,61033.17,1569800],["2021-11-04",60891.01,61886.12,60654.08,61554.41,950100],["2021-11-05",63023.38,63023.38,62075.66,62549.52,1663800],["2021-11-08",62549.52,63023.38,62359.98,62359.98,1126300],["2021-11-09",62454.75,62549.52,61601.8,61601.8,1269900],["2021-11-10",61601.8,62312.59,61364.87,62312.59,765400],["2021-11-11",62312.59,64444.96,61838.73,63971.1,4441400],["2021-11-12",64444.96,64444.96,63449.85,64444.96,1184800],["2021-11-15",64587.12,66293.01,64587.12,66056.08,2651500],["2021-11-16",65392.68,65866.54,64444.96,65345.29,1510600],["2021-11-17",65250.52,65392.68,64539.73,65345.29,1574900],["2021-11-18",65534.84,67051.19,64824.05,65866.54,5270842],["2021-11-19",66340.4,66814.26,64444.96,65866.54,1378000],["2021-11-22",66340.4,66529.94,65392.68,65677.0,1161600],["2021-11-23",65677.0,68235.84,65440.07,67761.98,1926200],["2021-11-24",67761.98,68235.84,66956.42,68235.84,1971500],["2021-11-25",68283.23,68709.7,67525.05,68709.7,936900],["2021-11-26",68614.93,68946.63,67051.19,67051.19,6146900],["2021-11-29",65819.15,66672.1,65108.36,65155.75,2370000],["2021-11-30",65629.61,66293.01,64871.43,65819.15,1089100],["2021-12-01",64681.89,66340.4,64492.35,65819.15,1902000],["2021-12-02",65771.77,65771.77,64824.05,64918.82,663400],["2021-12-03",64587.12,64918.82,63260.31,63260.31,1116200],["2021-12-06",63260.31,63260.31,60132.83,62265.2,1693200],["2021-12-07",62265.2,63260.31,62265.2,63260.31,1229300],["2021-12-08",63307.7,63971.1,63023.38,63449.85,688700],["2021-12-09",63449.85,63971.1,63260.31,63497.24,1443000],["2021-12-10",63070.77,63923.71,63023.38,63544.63,817200],["2021-12-13",63686.78,63923.71,63497.24,63923.71,865900],["2021-12-14",63828.94,64444.96,63260.31,64160.64,1521700],["2021-12-15",64160.64,64444.96,63497.24,64397.57,1680400],["2021-12-16",64444.96,64444.96,63307.7,63307.7,1505700],["2021-12-17",63307.7,63971.1,63070.77,63734.17,1433700],["2021-12-20",63260.31,63781.56,62786.45,63023.38,1099600],["2021-12-21",63023.38,63023.38,62596.91,63023.38,522100],["2021-12-22",63307.7,64918.82,63212.92,63876.33,1300200],["2021-12-23",63876.33,64350.19,62454.75,63307.7,2012500],["2021-12-24",63307.7,63781.56,62786.45,63781.56,560900],["2021-12-27",63828.94,64160.64,63023.38,63923.71,805000],["2021-12-28",64208.03,64350.19,63070.77,64350.19,874300],["2021-12-29",63781.56,64444.96,63544.63,63686.78,2187000],["2021-12-30",63734.17,64160.64,63497.24,63639.4,998600],["2021-12-31",63639.4,64397.57,63212.92,64397.57,1319900],["2022-01-04",64397.57,65961.31,63923.71,65297.91,1327900],["2022-01-05",65297.91,66008.7,64966.21,64966.21,2334600],["2022-01-06",64966.21,65771.77,64681.89,65155.75,3482400],["2022-01-07",65155.75,65155.75,64208.03,64208.03,5678400],["2022-01-10",64208.03,64208.03,63023.38,63023.38,5388500],["2022-01-11",63023.38,63734.17,62407.36,62454.75,2038500],["2022-01-12",62454.75,64444.96,61601.8,64444.96,1304800],["2022-01-13",64681.89,64681.89,62549.52,64208.03,2640900],["2022-01-14",63971.1,63971.1,63118.15,63497.24,1919900],["2022-01-17",63023.38,63449.85,61601.8,61601.8,914800],["2022-01-18",61127.94,62549.52,60938.4,61649.19,2564000],["2022-01-19",61696.57,63497.24,61601.8,63260.31,1956890],["2022-01-20",63023.38,63497.24,62596.91,63497.24,1234900],["2022-01-21",63497.24,63497.24,62217.82,63118.15,1800100],["2022-01-24",62644.29,63118.15,61554.41,61554.41,920600],["2022-01-25",61507.03,62075.66,60464.54,62075.66,1458200],["2022-01-26",62075.66,62502.13,61127.94,62502.13,954300],["2022-01-27",62028.27,62691.68,61222.71,62312.59,1019400],["2022-01-28",62217.82,62786.45,61459.64,62786.45,716300],["2022-02-07",63023.38,64302.8,63023.38,63449.85,954600],["2022-02-08",63449.85,64824.05,63449.85,64587.12,1450000],["2022-02-09",64587.12,65155.75,64444.96,64918.82,1207000],["2022-02-10",64918.82,65013.59,63734.17,64587.12,1079300],["2022-02-11",63971.1,64444.96,63971.1,64113.26,641500],["2022-02-14",63449.85,63971.1,62549.52,62549.52,1410300],["2022-02-15",62881.22,63449.85,62312.59,63165.54,1282900],["2022-02-16",63592.01,63592.01,62359.98,62975.99,562000],["2022-02-17",62549.52,63734.17,62502.13,63734.17,1059100],["2022-02-18",62596.91,63497.24,62596.91,63497.24,467800],["2022-02-21",62786.45,63923.71,62786.45,63449.85,612100],["2022-02-22",63023.38,65961.31,62739.06,65250.52,3739400],["2022-02-23",65250.52,66624.72,64871.43,65297.91,1938800],["2022-02-24",64918.82,65250.52,64208.03,64824.05,1224200],["2022-02-25",64871.43,66245.63,64444.96,65203.14,2715300],["2022-02-28",64681.89,65392.68,64208.03,64444.96,2124400],["2022-03-01",64871.43,64918.82,64018.49,64444.96,1210200],["2022-03-02",64350.19,64350.19,63497.24,63734.17,1770200],["2022-03-03",63971.1,64681.89,63307.7,64681.89,1136700],["2022-03-04",64681.89,64729.28,63781.56,64350.19,2023000],["2022-03-07",63734.17,63971.1,63497.24,63592.01,1489600],["2022-03-08",63497.24,63734.17,62739.06,63592.01,2397200],["2022-03-09",63544.63,63544.63,62786.45,63402.47,2719500],["2022-03-10",63497.24,63497.24,62833.84,63260.31,1129500],["2022-03-11",63212.92,63212.92,62549.52,63023.38,773000],["2022-03-14",62596.91,62928.61,61364.87,62407.36,1226700],["2022-03-15",61933.5,62265.2,61127.94,62265.2,1132300],["2022-03-16",62170.43,62549.52,61601.8,62265.2,1230100],["2022-03-17",62454.75,62549.52,61980.89,61980.89,1053100],["2022-03-18",61980.89,62454.75,61980.89,62359.98,893400],["2022-03-21",62549.52,63923.71,62312.59,63923.71,2014900],["2022-03-22",63971.1,64444.96,63307.7,64065.87,1176000],["2022-03-23",63828.94,64634.5,63781.56,63971.1,1034500],["2022-03-24",63971.1,63971.1,63023.38,63497.24,1093000],["2022-03-25",63828.94,66529.94,63355.08,65819.15,3972700],["2022-03-28",65961.31,68283.23,65819.15,68235.84,4758517],["2022-03-29",68946.63,70747.3,68235.84,69420.49,3220500],["2022-03-30",68946.63,69610.03,66387.79,68425.38,1966700],["2022-03-31",68235.84,70368.21,67525.05,69088.79,2019700],["2022-04-01",69894.35,73922.16,69704.81,73922.16,4330400],["2022-04-04",75106.81,75201.58,73448.3,73448.3,1740500],["2022-04-05",72737.51,74206.48,72500.58,73543.07,1390100],["2022-04-06",72974.44,76765.32,72690.12,75248.97,2980900],["2022-04-07",75722.83,75864.99,72784.9,73448.3,6882800],["2022-04-08",73448.3,73448.3,71079.0,71079.0,3040400],["2022-04-12",71079.0,72358.42,69183.56,72358.42,4276300],["2022-04-13",71552.86,74396.02,71315.93,74016.93,12958400],["2022-04-14",74016.93,77144.41,73448.3,75580.67,2992800],["2022-04-15",74632.95,76717.93,74490.79,75912.37,2959800],["2022-04-18",76291.46,76765.32,75391.13,75912.37,2933800],["2022-04-19",75675.44,76338.85,73448.3,73922.16,4081200],["2022-04-20",73495.69,75533.28,72879.67,73922.16,2200700],["2022-04-21",73069.21,74632.95,72832.28,73685.23,2304500],["2022-04-22",74206.48,74396.02,68757.09,73827.39,4639300],["2022-04-25",72974.44,73590.46,68662.31,68662.31,4170517],["2022-04-26",66814.26,71505.47,65866.54,70510.37,3869650],["2022-04-27",69183.56,69894.35,67761.98,69752.19,2399300],["2022-04-28",69894.35,70605.14,68614.93,68709.7,2231600],["2022-04-29",68804.47,71079.0,68804.47,70699.91,2917300],["2022-05-04",71079.0,71789.79,70368.21,70842.07,1265800],["2022-05-05",71315.93,71315.93,68757.09,70794.68,1718900],["2022-05-06",69420.49,70557.75,69230.95,69467.88,1376700],["2022-05-09",68330.61,68378.0,64634.5,64634.5,2994900],["2022-05-10",63971.1,66387.79,63023.38,66387.79,2623800],["2022-05-11",66435.17,66814.26,65013.59,66814.26,1562400],["2022-05-12",66293.01,66293.01,63686.78,63686.78,1833900],["2022-05-13",63686.78,64018.49,59279.89,59279.89,3596500],["2022-05-16",62786.45,62786.45,57431.83,58284.78,1364200],["2022-05-17",59185.11,62359.98,57810.92,62359.98,1055800],["2022-05-18",62407.36,63355.08,61507.03,63260.31,805600],["2022-05-19",61601.8,63260.31,61270.1,63023.38,839200],["2022-05-20",62786.45,64350.19,62549.52,63497.24,945300],["2022-05-23",63971.1,63971.1,61601.8,61980.89,1137200],["2022-05-24",62028.27,63023.38,61507.03,63023.38,577700],["2022-05-25",63686.78,67051.19,63497.24,65866.54,1558000],["2022-05-26",66340.4,66577.33,64444.96,65866.54,1206600],["2022-05-27",65961.31,69610.03,65961.31,69515.26,2550700],["2022-05-30",69515.26,69894.35,67951.52,68804.47,1613800],["2022-05-31",68804.47,68804.47,67761.98,68662.31,1258200],["2022-06-01",68662.31,69657.42,68235.84,68946.63,1087400],["2022-06-02",69420.49,71315.93,68946.63,69989.12,2058300],["2022-06-03",69989.12,73116.6,69989.12,72595.35,1839100],["2022-06-06",72974.44,74159.09,72974.44,73306.14,2317240],["2022-06-07",73449.22,73449.22,71064.51,72972.28,1845100],["2022-06-08",73592.31,75309.3,73163.06,73163.06,2256200],["2022-06-09",73163.06,73926.17,72161.48,72876.89,1340200],["2022-06-10",73449.22,73926.17,71541.45,71541.45,2042200],["2022-06-13",69156.74,70349.09,66772.02,66772.02,4129500],["2022-06-14",66056.61,68822.88,65818.14,68441.32,2786200],["2022-06-15",69156.74,70444.48,68679.79,70444.48,3570700],["2022-06-16",75357.0,75357.0,74021.56,75357.0,6715400],["2022-06-17",75357.0,75357.0,72781.5,74116.94,5145600],["2022-06-20",74403.11,74403.11,70206.01,70492.18,4804900],["2022-06-21",71541.45,72304.56,67725.91,70110.62,3553300],["2022-06-22",72113.78,72113.78,66008.91,66581.24,4667200],["2022-06-23",66772.02,70110.62,66581.24,69156.74,4908000],["2022-06-24",70110.62,70110.62,68107.46,68584.41,3516400],["2022-06-27",68393.63,69156.74,67821.3,68202.85,3160200],["2022-06-28",67725.91,69538.29,67725.91,69442.9,4788800],["2022-06-29",69442.9,70587.57,67821.3,69633.68,4061200],["2022-06-30",69729.07,69729.07,67916.69,68202.85,2713200],["2022-07-01",68298.24,68298.24,65627.36,67058.19,3285200],["2022-07-04",66772.02,66867.41,63528.81,64673.47,5181500],["2022-07-05",64673.47,64673.47,61048.71,62479.53,3983400],["2022-07-06",62479.53,63242.64,61048.71,61048.71,2590800],["2022-07-07",61144.09,62002.59,60953.32,61048.71,1590000],["2022-07-08",61716.43,63433.42,61430.26,62002.59,2586800],["2022-07-11",61811.81,61907.2,61048.71,61525.65,1740900],["2022-07-12",61811.81,61811.81,61048.71,61430.26,1606300],["2022-07-13",61048.71,61239.48,59045.55,60667.15,3311900],["2022-07-14",59999.43,61048.71,59427.1,59713.27,2134700],["2022-07-15",59904.04,60285.6,58663.99,58663.99,3080300],["2022-07-18",58663.99,59999.43,57423.94,58187.05,2540800],["2022-07-19",58377.82,58377.82,56756.22,57233.16,2429700],["2022-07-20",56470.05,60094.82,55516.17,58377.82,7993100],["2022-07-21",58377.82,61525.65,58377.82,61144.09,5893300],["2022-07-22",61907.2,63719.59,61239.48,61525.65,6409100],["2022-07-25",61811.81,62765.7,59808.65,60380.99,5874900],["2022-07-26",60953.32,60953.32,59904.04,60094.82,2384400],["2022-07-27",57328.55,60094.82,57328.55,59236.32,3654000],["2022-07-28",60094.82,60094.82,59140.93,59140.93,3253400],["2022-07-29",59522.49,59522.49,58187.05,58187.05,4317000],["2022-08-01",58187.05,59045.55,57233.16,58473.21,4232500],["2022-08-02",58950.16,59617.88,58473.21,59140.93,2152500],["2022-08-03",59140.93,59331.71,58473.21,58950.16,3734700],["2022-08-04",59331.71,60094.82,59236.32,59808.65,4744300],["2022-08-05",59999.43,60571.76,59713.27,59808.65,3892800],["2022-08-08",59808.65,59999.43,59427.1,59999.43,3369300],["2022-08-09",60190.21,60667.15,59999.43,60380.99,3532200],["2022-08-10",60380.99,61334.87,60094.82,60667.15,2521000],["2022-08-11",61048.71,61239.48,59617.88,60094.82,3426000],["2022-08-12",59999.43,60762.54,59331.71,60094.82,2949300],["2022-08-15",60380.99,62002.59,60094.82,62002.59,5610900],["2022-08-16",62002.59,63910.36,62002.59,62956.48,4322478],["2022-08-17",62956.48,63338.03,62002.59,62002.59,2548800],["2022-08-18",62002.59,62765.7,60953.32,61525.65,4463200],["2022-08-19",61525.65,62384.15,60190.21,61144.09,2866400],["2022-08-22",61621.04,63814.98,61525.65,63433.42,5855600],["2022-08-23",62861.09,64673.47,62861.09,63814.98,4463200],["2022-08-24",63814.98,64101.14,63242.64,63719.59,2451000],["2022-08-25",64578.08,65531.97,64196.53,65245.8,5301400],["2022-08-26",65531.97,69729.07,65531.97,68870.57,10847500],["2022-08-29",68489.02,70587.57,67439.74,70587.57,9374800],["2022-08-30",71064.51,71541.45,69538.29,69919.85,4835400],["2022-08-31",69156.74,70587.57,69156.74,70587.57,5018200],["2022-09-05",70492.18,70492.18,69156.74,69156.74,2747600],["2022-09-06",69252.13,69919.85,69061.35,69538.29,2623900],["2022-09-07",69252.13,69442.9,67344.35,67439.74,5883400],["2022-09-08",68202.85,68965.96,67248.96,68202.85,4196100],["2022-09-09",68679.79,69061.35,67535.13,68679.79,2858308],["2022-09-12",68870.57,71923.01,68775.18,70587.57,7347100],["2022-09-13",70587.57,70969.12,69919.85,70682.95,2158200],["2022-09-14",69347.51,70492.18,69252.13,70301.4,3955200],["2022-09-15",70301.4,71350.67,70015.23,70492.18,4071600],["2022-09-16",70015.23,70301.4,68107.46,68679.79,4479700],["2022-09-19",68679.79,69442.9,65913.52,67248.96,4845600],["2022-09-20",67630.52,68679.79,66008.91,68393.63,3380900],["2022-09-21",67725.91,67725.91,66772.02,66772.02,3366200],["2022-09-22",65913.52,67535.13,65150.42,66867.41,5551400],["2022-09-23",66867.41,66867.41,65436.58,66199.69,5420296],["2022-09-26",64673.47,65055.03,62574.92,64864.25,5349300],["2022-09-27",64291.92,64864.25,63719.59,64005.75,2741100],["2022-09-28",63051.87,63910.36,62002.59,62002.59,2724500],["2022-09-29",63433.42,63433.42,60762.54,61048.71,2545200],["2022-09-30",60762.54,61239.48,58854.77,61048.71,5747900],["2022-10-03",59999.43,59999.43,56851.61,56851.61,4252600],["2022-10-04",58377.82,58473.21,57328.55,58187.05,4254500],["2022-10-05",58187.05,60190.21,58187.05,59331.71,2192200],["2022-10-06",59331.71,59427.1,55325.39,55325.39,4352900],["2022-10-07",53894.56,55230.0,51509.85,51509.85,8527200],["2022-10-10",50651.35,54657.67,50555.96,54466.89,3969100],["2022-10-11",54466.89,54943.84,51605.23,52845.29,2967300],["2022-10-12",52940.67,56088.5,52940.67,54848.45,2886100],["2022-10-13",54371.5,55516.17,53894.56,54943.84,1986100],["2022-10-14",55325.39,57519.33,55325.39,57137.77,3209900],["2022-10-17",56851.61,56851.61,55134.61,56183.89,2810800],["2022-10-18",57137.77,57710.1,55897.72,56279.28,2408900],["2022-10-19",56470.05,56756.22,55611.56,56279.28,1537400],["2022-10-20",55516.17,56279.28,55230.0,55706.94,1936900],["2022-10-21",55611.56,55611.56,51891.4,51891.4,8142300],["2022-10-24",51986.79,52463.73,48266.63,48266.63,6018000],["2022-10-25",48362.02,51509.85,46740.42,49602.07,4670700],["2022-10-26",49697.46,50079.02,48266.63,49506.68,2405200],["2022-10-27",48934.35,51414.46,48934.35,50842.13,3311200],["2022-10-28",51032.9,51891.4,50365.18,50746.74,1865000],["2022-10-31",49983.63,50460.57,47217.36,49220.52,5555500],["2022-11-01",49602.07,50079.02,47789.69,47789.69,2039200],["2022-11-02",47694.3,47980.47,44641.87,45786.53,4983700],["2022-11-03",46740.42,47980.47,45881.92,47217.36,2640000],["2022-11-04",45357.28,45786.53,43926.45,43926.45,6372900],["2022-11-07",43878.76,44403.39,40874.02,40874.02,6474200],["2022-11-08",40874.02,43497.2,39395.49,42543.32,4153800],["2022-11-09",42924.87,44308.01,42495.62,43401.81,2234900],["2022-11-10",42877.18,42877.18,40397.07,40397.07,3670600],["2022-11-11",41398.65,42352.54,41017.1,41017.1,3645900],["2022-11-14",40063.21,40778.63,38537.0,38775.47,3561900],["2022-11-15",36438.45,37678.5,36104.59,36104.59,4327900],["2022-11-16",33624.48,38584.69,33624.48,38584.69,9358100],["2022-11-17",39824.74,40921.71,38918.55,39872.44,3201200],["2022-11-18",39109.33,40301.68,38060.05,40206.3,4447700],["2022-11-21",40015.52,40015.52,38775.47,38775.47,1862800],["2022-11-22",38346.22,39681.66,38012.36,38346.22,3707900],["2022-11-23",38441.61,39013.94,38250.83,38632.38,1510200],["2022-11-24",37392.33,37392.33,35961.5,35961.5,13884600],["2022-11-25",35818.42,36533.83,34816.84,36056.89,3195300],["2022-11-28",36533.83,38537.0,36533.83,38298.52,4322000],["2022-11-29",38632.38,40826.32,38632.38,40826.32,5518600],["2022-11-30",41589.43,42924.87,41017.1,42066.37,3777700],["2022-12-01",42924.87,43497.2,40778.63,42018.68,5985800],["2022-12-02",41398.65,44832.64,41398.65,44832.64,7064800],["2022-12-05",44880.34,46597.33,44880.34,45404.97,4646000],["2022-12-06",45023.42,45023.42,42304.85,42304.85,4561500],["2022-12-07",42304.85,42924.87,41494.04,42781.79,2930100],["2022-12-08",43687.98,44832.64,43115.65,43878.76,2677700],["2022-12-09",43878.76,44451.09,43258.73,44069.53,1675300],["2022-12-12",44069.53,45118.81,42924.87,43783.37,3474400],["2022-12-13",43640.29,44260.31,42352.54,44260.31,2745200],["2022-12-14",45118.81,45118.81,43687.98,44308.01,2240600],["2022-12-15",44308.01,45309.59,44021.84,44832.64,2539400],["2022-12-16",44594.17,45738.83,43783.37,45643.45,3003400],["2022-12-19",45404.97,46549.64,44975.73,44975.73,3782800],["2022-12-20",44451.09,44689.56,42161.76,44355.7,3401500],["2022-12-21",44355.7,44594.17,42304.85,44260.31,2096100],["2022-12-22",44212.62,44546.48,43211.04,44355.7,2255800],["2022-12-23",44355.7,44355.7,43449.51,43687.98,2651400],["2022-12-26",43401.81,43640.29,40635.54,40635.54,9209500],["2022-12-27",39586.27,41780.21,39586.27,41780.21,2455100],["2022-12-28",41017.1,41207.88,39967.82,41017.1,3129600],["2022-12-29",40540.16,40921.71,40158.6,40921.71,1512100],["2022-12-30",40826.32,41017.1,40110.91,40921.71,3402400],["2023-01-03",40826.32,41970.99,40540.16,41923.29,1998900],["2023-01-04",41112.49,42257.15,41112.49,41494.04,1872700],["2023-01-05",41875.6,41970.99,41303.26,41589.43,1602800],["2023-01-06",41589.43,41827.9,41160.18,41160.18,2077500],["2023-01-09",41160.18,41303.26,40063.21,40063.21,2663500],["2023-01-10",40063.21,40635.54,39967.82,40253.99,1494300],["2023-01-11",40349.38,41207.88,40349.38,40587.85,1961200],["2023-01-12",40587.85,41017.1,40110.91,40158.6,1625100],["2023-01-13",40444.77,40683.24,40110.91,40110.91,1129500],["2023-01-16",40110.91,40349.38,39777.05,39967.82,1408900],["2023-01-17",40444.77,41398.65,40253.99,41064.79,2760600],["2023-01-18",41494.04,43115.65,41255.57,42877.18,3686900],["2023-01-19",42877.18,43974.15,42686.4,43497.2,3493900],["2023-01-27",44260.31,44737.25,43783.37,43783.37,2619800],["2023-01-30",43783.37,44641.87,43306.43,44069.53,3206700],["2023-01-31",43783.37,44355.7,43258.73,44355.7,7683800],["2023-02-01",44069.53,44975.73,43592.59,44928.03,10006500],["2023-02-02",44784.95,47598.91,44164.92,47598.91,13392800],["2023-02-03",45834.22,46358.86,45595.75,45595.75,13283465],["2023-02-06",44832.64,45023.42,43592.59,44975.73,11732900],["2023-02-07",44498.78,45786.53,43592.59,43592.59,12989700],["2023-02-08",43592.59,43878.76,42447.93,42447.93,6504800],["2023-02-09",42352.54,43354.12,41970.99,41970.99,4760100],["2023-02-10",41970.99,42400.23,40158.6,40158.6,5418900],["2023-02-13",40158.6,40540.16,39586.27,40540.16,3560500],["2023-02-14",40826.32,41017.1,40444.77,40540.16,3939400],["2023-02-15",40540.16,41494.04,40540.16,40778.63,3123400],["2023-02-16",41207.88,41494.04,40826.32,41303.26,3311500],["2023-02-17",41303.26,41303.26,40874.02,41255.57,2236500],["2023-02-20",41207.88,42257.15,40778.63,42257.15,2358600],["2023-02-21",42352.54,43163.34,42352.54,42447.93,1405600],["2023-02-22",41970.99,42447.93,41017.1,41017.1,2544500],["2023-02-23",40826.32,41017.1,40063.21,41017.1,4749300],["2023-02-24",40540.16,40969.4,39681.66,40158.6,2653700],["2023-02-27",39109.33,39967.82,38632.38,38632.38,2238200],["2023-02-28",38632.38,39300.1,38012.36,38155.44,1596900],["2023-03-01",38155.44,39109.33,37440.03,38918.55,1904100],["2023-03-02",38918.55,39109.33,38155.44,38441.61,1101300],["2023-03-03",38441.61,38727.77,37583.11,37583.11,1878100],["2023-03-06",38107.75,38632.38,37583.11,37583.11,1474200],["2023-03-07",38155.44,38346.22,37392.33,37869.28,1618818],["2023-03-08",37201.56,37726.19,36867.69,37583.11,3249400],["2023-03-09",37773.89,38680.08,37726.19,38155.44,2796410],["2023-03-10",38060.05,38250.83,37583.11,37916.97,1611840],["2023-03-13",37916.97,38155.44,37583.11,37583.11,1349100],["2023-03-14",37487.72,37773.89,36533.83,36820.0,1834600],["2023-03-15",37773.89,38250.83,37583.11,38155.44,2316600],["2023-03-16",38155.44,38155.44,37010.78,37583.11,2015000],["2023-03-17",38060.05,38060.05,37058.47,37583.11,1372278],["2023-03-20",37201.56,37583.11,36295.36,36343.06,3288800],["2023-03-21",37010.78,37010.78,35770.73,36724.61,3378100],["2023-03-22",36867.69,36867.69,36199.97,36199.97,2637000],["2023-03-23",35866.11,36199.97,35770.73,36056.89,2890500],["2023-03-24",35866.11,36438.45,35866.11,36199.97,2964900],["2023-03-27",36247.67,36676.92,36104.59,36343.06,3170100],["2023-03-28",36438.45,37487.72,36343.06,37296.94,5829700],["2023-03-29",37440.03,37535.42,36915.39,36915.39,3006304],["2023-03-30",37010.78,37392.33,36390.75,36820.0,6491100],["2023-03-31",36772.31,37153.86,36486.14,36772.31,3474400],["2023-04-03",37201.56,37392.33,36915.39,37201.56,3185100],["2023-04-04",37296.94,38107.75,37249.25,37964.66,3133300],["2023-04-05",37964.66,38012.36,37678.5,37916.97,1735900],["2023-04-06",38155.44,38155.44,37249.25,37296.94,2531100],["2023-04-07",37058.47,37249.25,36724.61,37201.56,2661000],["2023-04-10",37392.33,39252.41,37392.33,39109.33,11233372],["2023-04-11",39109.33,39109.33,38346.22,38823.16,5749500],["2023-04-12",38632.38,39777.05,38632.38,38870.86,5666500],["2023-04-13",39109.33,39395.49,38775.47,39157.02,3716000],["2023-04-14",39347.8,39490.88,38155.44,38155.44,2679300],["2023-04-17",38012.36,38155.44,37726.19,38012.36,1871300],["2023-04-18",38680.08,38870.86,38107.75,38107.75,3630700],["2023-04-19",38203.14,39395.49,38155.44,38632.38,3644500],["2023-04-20",38632.38,38632.38,38060.05,38537.0,2496200],["2023-04-21",38537.0,38537.0,37487.72,37487.72,3295500],["2023-04-24",37392.33,37487.72,36486.14,36629.22,5278200],["2023-04-25",36820.0,37010.78,35770.73,35961.5,4201356],["2023-04-26",35961.5,36629.22,35913.81,36629.22,1885600],["2023-04-27",36724.61,36867.69,36390.75,36867.69,1286400],["2023-04-28",36867.69,37392.33,36820.0,37392.33,5603700],["2023-05-04",36343.06,37106.17,36152.28,36152.28,4080400],["2023-05-05",36152.28,36343.06,35913.81,36056.89,3642600],["2023-05-08",36056.89,36486.14,36056.89,36104.59,1349200],["2023-05-09",36104.59,36581.53,36104.59,36199.97,981101],["2023-05-10",36295.36,37201.56,36152.28,37201.56,3131601],["2023-05-11",37344.64,37535.42,36772.31,36915.39,2259300],["2023-05-12",36963.08,37296.94,36438.45,37201.56,2033800],["2023-05-15",37344.64,37583.11,37058.47,37106.17,2862401],["2023-05-16",37106.17,37153.86,36438.45,36676.92,2419200],["2023-05-17",36676.92,36867.69,36199.97,36390.75,1326900],["2023-05-18",36772.31,36915.39,36343.06,36343.06,2874600],["2023-05-19",36343.06,36533.83,36056.89,36533.83,1643100],["2023-05-22",36581.53,36867.69,36295.36,36772.31,1548200],["2023-05-23",36867.69,37010.78,36438.45,36486.14,2536000],["2023-05-24",36629.22,36676.92,36152.28,36199.97,2884600],["2023-05-25",36199.97,36629.22,36056.89,36247.67,2910600],["2023-05-26",36295.36,36629.22,36247.67,36438.45,2342500],["2023-05-29",36676.92,36915.39,36390.75,36915.39,3747700],["2023-05-30",37058.47,37964.66,37058.47,37583.11,4840001],["2023-05-31",37487.72,37630.8,37153.86,37392.33,1995100],["2023-06-01",37535.42,37678.5,36915.39,37487.72,4522900],["2023-06-02",37630.8,38966.24,37392.33,38918.55,6117900],["2023-06-05",39109.33,39681.66,38918.55,39300.1,6786200],["2023-06-06",39300.1,40110.91,39157.02,39872.44,4890500],["2023-06-07",39872.44,40015.52,39157.02,39872.44,5520800],["2023-06-08",40063.21,40063.21,38727.77,38775.47,4677900],["2023-06-09",39109.33,39490.88,38632.38,39490.88,4393100],["2023-06-12",39729.35,41017.1,39586.27,41017.1,7248100],["2023-06-13",41398.65,41398.65,40635.54,41017.1,4493800],["2023-06-14",41017.1,41017.1,40110.91,40110.91,3831500],["2023-06-15",40110.91,40444.77,39538.58,39777.05,3600700],["2023-06-16",40015.52,40349.38,39252.41,39443.19,5147000],["2023-06-19",39443.19,39777.05,39204.72,39586.27,2986700],["2023-06-20",39681.66,40540.16,39681.66,40540.16,3868200],["2023-06-21",40540.16,40730.93,40253.99,40730.93,4762600],["2023-06-22",40874.02,41637.13,40397.07,41064.79,5100101],["2023-06-23",41064.79,41207.88,40730.93,40921.71,3989200],["2023-06-26",41541.74,42447.93,40635.54,42304.85,6948400],["2023-06-27",42304.85,42829.48,41732.51,42161.76,3814200],["2023-06-28",42161.76,42400.23,41207.88,41875.6,4644609],["2023-06-29",41494.04,41875.6,40730.93,40730.93,4800200],["2023-06-30",40730.93,41875.6,40540.16,41303.26,5148300],["2023-07-03",41446.35,41637.13,40826.32,41017.1,2779600],["2023-07-04",40921.71,41637.13,40683.24,41255.57,5499401],["2023-07-05",41446.35,42400.23,41350.96,41350.96,9840122],["2023-07-06",41398.65,41732.51,40874.02,41207.88,4541700],["2023-07-07",41064.79,43401.81,41064.79,43401.81,9878200],["2023-07-10",43926.45,45548.06,43687.98,45548.06,11422200],["2023-07-11",45404.97,46549.64,45166.5,46549.64,8835000],["2023-07-12",46120.39,47026.58,45977.31,46883.5,6441900],["2023-07-13",46931.19,47598.91,46883.5,47074.28,6163201],["2023-07-14",47074.28,47169.66,46263.47,47169.66,6558000],["2023-07-17",47217.36,47551.22,46406.56,46406.56,3285300],["2023-07-18",46168.08,46358.86,45548.06,45834.22,4761000],["2023-07-19",46168.08,46692.72,45738.83,46263.47,4356900],["2023-07-20",46168.08,47217.36,46168.08,46835.8,5743009],["2023-07-21",46835.8,50079.02,46692.72,50079.02,13787117],["2023-07-24",50555.96,51986.79,49602.07,51986.79,4898428],["2023-07-25",51986.79,51986.79,50460.57,51128.29,4625913],["2023-07-26",51128.29,51700.62,49602.07,50174.4,6850222],["2023-07-27",50463.32,52485.7,50270.71,52100.49,7173112],["2023-07-28",51907.88,52870.92,51233.75,52485.7,4071718],["2023-07-31",52004.18,52196.79,50655.93,51715.27,8293143],["2023-08-01",52100.49,52100.49,49789.19,49789.19,7531817],["2023-08-02",49789.19,50559.62,49692.88,49789.19,5318322],["2023-08-03",49885.49,51715.27,49500.28,50752.23,8773538],["2023-08-04",51041.14,51233.75,50367.01,51041.14,7529425],["2023-08-07",51715.27,52870.92,51330.05,51811.57,6494424],["2023-08-08",52004.18,52293.09,51426.36,51618.97,5735023],["2023-08-09",51426.36,51426.36,50078.1,50655.93,8966026],["2023-08-10",51041.14,51041.14,49789.19,50078.1,5349915],["2023-08-11",50270.71,51330.05,49115.06,51330.05,6318830],["2023-08-14",51907.88,52293.09,50655.93,52196.79,9615914],["2023-08-15",52582.01,53833.96,52004.18,52004.18,8931416],["2023-08-16",52004.18,52293.09,51041.14,51811.57,5174509],["2023-08-17",52100.49,53159.83,51426.36,51907.88,8131409],["2023-08-18",51907.88,51907.88,48344.63,48344.63,14657501],["2023-08-21",48152.02,48633.54,46948.22,47188.98,7946812],["2023-08-22",47285.28,48344.63,45599.96,48152.02,10445809],["2023-08-23",48826.15,48826.15,47381.59,47863.11,5162501],["2023-08-24",47863.11,48922.45,47863.11,48440.93,6633802],["2023-08-25",48440.93,49500.28,48152.02,48633.54,7139004],["2023-08-28",49018.76,49981.8,48537.24,49789.19,8495501],["2023-08-29",49885.49,51233.75,49596.58,50944.84,8303900],["2023-08-30",51041.14,52485.7,50944.84,51811.57,7507500],["2023-08-31",52004.18,52389.4,51522.66,51811.57,5706101],["2023-09-05",51811.57,53448.74,51426.36,52293.09,8373500],["2023-09-06",52293.09,53545.05,51811.57,52967.22,5286700],["2023-09-07",53159.83,53737.65,52293.09,52967.22,6138400],["2023-09-08",52485.7,54411.78,52485.7,53448.74,8805801],["2023-09-11",53737.65,54122.87,51811.57,52485.7,9091400],["2023-09-12",52485.7,53737.65,52004.18,53737.65,4794326],["2023-09-13",54026.57,57108.3,53448.74,55374.82,16101000],["2023-09-14",55567.43,56337.86,54989.61,55182.22,10335664],["2023-09-15",55374.82,55374.82,53352.44,53833.96,9638900],["2023-09-18",53545.05,53545.05,52100.49,52967.22,6610200],["2023-09-19",53063.53,53448.74,51041.14,53448.74,8835900],["2023-09-20",53063.53,54122.87,52582.01,53737.65,6834800],["2023-09-21",53737.65,53737.65,52196.79,52196.79,9500900],["2023-09-22",51137.45,51426.36,49403.97,50174.4,11911300],["2023-09-25",49692.88,51041.14,48055.72,49115.06,7693400],["2023-09-26",49211.36,49789.19,48633.54,49596.58,8321400],["2023-09-27",49211.36,50078.1,48344.63,50078.1,4904400],["2023-09-28",50944.84,52678.31,50559.62,51041.14,8909300],["2023-09-29",51811.57,51811.57,50655.93,50655.93,4975900],["2023-10-02",50655.93,51041.14,49885.49,49981.8,4507600],["2023-10-03",49596.58,49596.58,46514.85,47188.98,8976200],["2023-10-04",46225.94,48152.02,46225.94,47381.59,4826800],["2023-10-05",48055.72,48055.72,45262.9,45262.9,6348200],["2023-10-06",45166.59,46707.46,44588.77,46514.85,5188100],["2023-10-09",46563.0,47092.68,45888.88,46177.79,6490300],["2023-10-10",46611.16,47622.35,46611.16,47044.52,4821300],["2023-10-11",47188.98,47477.89,46803.76,47477.89,3478300],["2023-10-12",47477.89,47670.5,46418.55,46611.16,13833700],["2023-10-13",46707.46,47670.5,46659.31,47670.5,9845400],["2023-10-16",47670.5,48826.15,46803.76,46803.76,8502700],["2023-10-17",47092.68,47092.68,44588.77,44588.77,7887900],["2023-10-18",45070.29,45262.9,42036.71,43047.91,11564600],["2023-10-19",42566.39,43047.91,41410.74,41410.74,8197300],["2023-10-20",41410.74,43336.82,41410.74,43047.91,7022500],["2023-10-23",43047.91,43192.36,41025.52,41410.74,8865200],["2023-10-24",41507.04,41988.56,40206.94,41410.74,9436000],["2023-10-25",41410.74,42566.39,41410.74,41892.26,6202100],["2023-10-26",40640.3,40832.91,39003.14,40447.7,15155000],["2023-10-27",40736.61,40929.22,39869.87,40447.7,4721100],["2023-10-30",39580.96,40206.94,39003.14,39003.14,4371000],["2023-10-31",38906.83,39195.74,36306.62,36306.62,15133100],["2023-11-01",35632.49,36306.62,33802.72,33802.72,21863600],["2023-11-02",34573.15,36017.71,32358.16,35632.49,21681700],["2023-11-03",36114.02,37751.18,35632.49,37510.42,12409700],["2023-11-06",37558.58,37558.58,36210.32,36643.69,13078700],["2023-11-07",36499.23,37991.94,36114.02,36788.14,13765400],["2023-11-08",36499.23,38136.4,35343.58,38136.4,19816000],["2023-11-09",39003.14,39821.72,38425.31,38810.53,12143300],["2023-11-10",38280.86,38810.53,37558.58,37943.79,11053600],["2023-11-13",38088.25,38810.53,37606.73,38521.62,9522300],["2023-11-14",39484.66,40544.0,39292.05,39966.18,15235500],["2023-11-15",40832.91,40929.22,39821.72,40351.39,12890300],["2023-11-16",39966.18,40062.48,39195.74,39966.18,10586200],["2023-11-17",39966.18,40929.22,39147.59,39869.87,11045900],["2023-11-20",38666.07,40110.63,38666.07,39051.29,7703500],["2023-11-21",39966.18,39966.18,39099.44,39388.35,6743700],["2023-11-22",39292.05,39340.2,37847.49,38329.01,15397500],["2023-11-23",38521.62,38810.53,35921.41,35921.41,9553600],["2023-11-24",36499.23,37125.21,35776.95,37125.21,11662000],["2023-11-27",37077.06,37125.21,36595.54,36595.54,6093900],["2023-11-28",36643.69,36739.99,35969.56,36595.54,6801600],["2023-11-29",36739.99,37991.94,36739.99,37365.97,9512200],["2023-11-30",37414.12,37654.88,37077.06,37077.06,4987098],["2023-12-01",37317.82,37558.58,36643.69,37317.82,5048100],["2023-12-04",37462.27,38954.98,37365.97,38473.46,11280400],["2023-12-05",38473.46,38617.92,38232.7,38521.62,7196600],["2023-12-06",38521.62,39532.81,38473.46,39436.5,9776800],["2023-12-07",39532.81,39580.96,38040.1,39340.2,11560000],["2023-12-08",39292.05,41410.74,38906.83,41025.52,17607000],["2023-12-11",41025.52,41073.67,40351.39,40929.22,7444500],["2023-12-12",40929.22,41025.52,40544.0,40929.22,7282000],["2023-12-13",41218.13,41988.56,40014.33,40158.78,13323600],["2023-12-14",40544.0,40736.61,39869.87,40062.48,14368000],["2023-12-15",40062.48,40062.48,39003.14,39243.9,15172200],["2023-12-18",39436.5,39436.5,38040.1,38136.4,10066600],["2023-12-19",38040.1,39388.35,37751.18,39147.59,7070900],["2023-12-20",39147.59,40832.91,39003.14,40832.91,24331400],["2023-12-21",40640.3,41121.83,40303.24,41073.67,8637700],["2023-12-22",40881.07,41073.67,40447.7,40784.76,7471600],["2023-12-25",40784.76,42084.87,40784.76,41073.67,9739900],["2023-12-26",40977.37,41555.19,40784.76,41121.83,9490400],["2023-12-27",41121.83,41458.89,40977.37,41266.28,6365000],["2023-12-28",41266.28,41651.5,41218.13,41458.89,8145500],["2023-12-29",41603.35,41699.65,41073.67,41218.13,5642000],["2024-01-02",41507.04,41699.65,40592.15,40881.07,8196900],["2024-01-03",40832.91,41844.11,40447.7,41603.35,7105900],["2024-01-04",41603.35,42181.17,41410.74,41603.35,9772600],["2024-01-05",41603.35,42470.08,41410.74,42229.32,10064100],["2024-01-08",42662.69,42662.69,41603.35,41603.35,7269200],["2024-01-09",41555.19,41603.35,40832.91,41121.83,10039100],["2024-01-10",41121.83,41314.43,40351.39,40688.46,7906700],["2024-01-11",40688.46,41555.19,40640.3,40881.07,5686900],["2024-01-12",40303.24,41025.52,40255.09,40351.39,7783700],["2024-01-15",40977.37,41699.65,40688.46,41314.43,10125100],["2024-01-16",41314.43,42758.99,41218.13,42662.69,18190100],["2024-01-17",42662.69,43914.64,42662.69,43240.51,14801400],["2024-01-18",43240.51,44155.4,42951.6,44155.4,9333000],["2024-01-19",44299.86,44973.99,43625.73,44348.01,12844300],["2024-01-22",44396.16,44588.77,43481.27,44444.31,7975900],["2024-01-23",44444.31,44444.31,43577.58,43722.03,7364100],["2024-01-24",43529.43,43770.19,42710.84,42758.99,11048400],["2024-01-25",42614.54,43529.43,42470.08,43529.43,8613100],["2024-01-26",43336.82,43818.34,43096.06,43240.51,4846900],["2024-01-29",43288.67,43481.27,42855.3,42951.6,4892300],["2024-01-30",42951.6,43770.19,42855.3,43722.03,7901200],["2024-01-31",44010.95,44203.55,42999.75,43336.82,9491600],["2024-02-01",43336.82,44973.99,43336.82,44492.47,11406100],["2024-02-02",44781.38,45648.12,44396.16,45648.12,12775200],["2024-02-05",45744.42,45840.72,45070.29,45648.12,7536900],["2024-02-06",45744.42,45744.42,45070.29,45262.9,9910000],["2024-02-07",45214.75,45311.05,44733.23,44877.68,6748100],["2024-02-15",45214.75,45262.9,44155.4,44155.4,9745100],["2024-02-16",44685.07,44877.68,44107.25,44588.77,5128000],["2024-02-19",44781.38,45455.51,44444.31,45070.29,8734200],["2024-02-20",45214.75,45214.75,44299.86,45070.29,9426400],["2024-02-21",44973.99,44973.99,44299.86,44396.16,7012800],["2024-02-22",44588.77,44588.77,43529.43,43625.73,11878778],["2024-02-23",43625.73,43866.49,42325.63,42373.78,17727600],["2024-02-26",42373.78,42855.3,41458.89,42710.84,15854800],["2024-02-27",43047.91,43529.43,42758.99,43096.06,11787718],["2024-02-28",43336.82,44155.4,43096.06,43625.73,16527900],["2024-02-29",44685.07,45262.9,44299.86,44492.47,15665800],["2024-03-01",44829.53,45551.81,44396.16,44877.68,16178500],["2024-03-04",44877.68,46177.79,44877.68,45648.12,17867800],["2024-03-05",45840.72,48152.02,45744.42,48152.02,23196300],["2024-03-06",48152.02,48440.93,46514.85,46900.07,16337500],["2024-03-07",46900.07,47429.74,46322.24,47188.98,10102900],["2024-03-08",47429.74,47429.74,45262.9,45985.18,21675600],["2024-03-11",45744.42,46514.85,44540.62,44685.07,14467500],["2024-03-12",44444.31,46129.64,44348.01,45022.14,17893000],["2024-03-13",45070.29,46900.07,45070.29,46755.61,8929000],["2024-03-14",46996.37,47188.98,45359.2,45503.66,14052000],["2024-03-15",45503.66,45937.03,44829.53,45599.96,8865700],["2024-03-18",45455.51,46177.79,43962.79,44203.55,12749100],["2024-03-19",44299.86,44685.07,43673.88,43818.34,8113300],["2024-03-20",43914.64,46851.92,43914.64,46225.94,21254500],["2024-03-21",46707.46,47140.83,46225.94,46707.46,9431300],["2024-03-22",46900.07,47574.2,46225.94,47285.28,14585400],["2024-03-25",47188.98,48440.93,46514.85,46514.85,11012200],["2024-03-26",46514.85,47092.68,46033.33,46851.92,9418700],["2024-03-27",46996.37,49500.28,46755.61,48826.15,14031800],["2024-03-28",48922.45,50270.71,48537.24,49115.06,12959700],["2024-03-29",49115.06,50078.1,48922.45,49211.36,13970500],["2024-04-01",48922.45,50655.93,48826.15,49500.28,15838100],["2024-04-02",49115.06,49692.88,48103.87,49692.88,13183500],["2024-04-03",49115.06,49307.67,48055.72,48344.63,16982300],["2024-04-04",48152.02,48826.15,47188.98,48826.15,13451500],["2024-04-05",48152.02,49596.58,47622.35,49115.06,9422712],["2024-04-08",49115.06,49115.06,47959.41,48152.02,6326000],["2024-04-09",48152.02,51137.45,47959.41,50848.53,21005300],["2024-04-10",50944.84,51233.75,49789.19,50078.1,10353100],["2024-04-11",49307.67,50848.53,49307.67,50367.01,7294500],["2024-04-12",50367.01,50655.93,49692.88,50078.1,7115600],["2024-04-15",49789.19,50078.1,47670.5,48055.72,17235200],["2024-04-16",47670.5,48152.02,46900.07,48055.72,13988300],["2024-04-17",48537.24,48537.24,47140.83,47574.2,7506200],["2024-04-19",47429.74,47477.89,46274.09,46418.55,9643100],["2024-04-22",47381.59,47574.2,46370.4,46803.76,13265100],["2024-04-23",47285.28,48440.93,46851.92,47959.41,18482000],["2024-04-24",48344.63,50367.01,48007.56,50367.01,12469200],["2024-04-25",50174.4,51811.57,49500.28,51811.57,19836400],["2024-04-26",51522.66,52967.22,51041.14,52870.92,12531700],["2024-05-02",53930.26,54700.69,52678.31,53545.05,22343900],["2024-05-03",53641.35,55085.91,52967.22,53641.35,30658300],["2024-05-06",54026.57,56626.78,53737.65,56145.26,12893200],["2024-05-07",56626.78,57300.9,55374.82,57108.3,12034000],["2024-05-08",56434.17,57108.3,56048.95,56915.69,10022500],["2024-05-09",56819.38,57011.99,56241.56,56723.08,12497400],["2024-05-10",56626.78,56819.38,55278.52,56723.08,9938732],["2024-05-13",56723.08,56723.08,55856.34,56145.26,7822045],["2024-05-14",56337.86,58745.46,55856.34,57878.73,16717056],["2024-05-15",58360.25,59804.81,57782.42,58552.86,14312141],["2024-05-16",58649.16,58841.77,57493.51,57686.12,15621652],["2024-05-17",57589.82,58071.34,56819.38,57397.21,11286347],["2024-05-20",57782.42,59323.29,57300.9,57782.42,9882880],["2024-05-21",58360.25,59034.38,57782.42,58263.94,5776939],["2024-05-22",58360.25,59323.29,57397.21,58745.46,13927331],["2024-05-23",58456.55,59708.5,57782.42,59708.5,10583025],["2024-05-24",58938.07,59419.59,56723.08,58263.94,14576259],["2024-05-27",57878.73,58263.94,57011.99,57782.42,7150902],["2024-05-28",58167.64,60478.94,57878.73,59226.98,10823218],["2024-05-29",59323.29,59708.5,58263.94,58263.94,7966354],["2024-05-30",57686.12,60478.94,57011.99,60478.94,15822116],["2024-05-31",60478.94,62019.8,60093.72,61249.37,10588336],["2024-06-03",61538.28,61730.89,60864.15,61634.59,9500879],["2024-06-04",61634.59,61827.19,60767.85,61441.98,11391596],["2024-06-05",60671.55,60960.46,59323.29,59708.5,15297380],["2024-06-06",59708.5,60190.03,59323.29,59612.2,15580278],["2024-06-07",59997.42,60478.94,59515.9,59804.81,6039669],["2024-06-10",59901.11,60960.46,59708.5,60671.55,8814191],["2024-06-11",60960.46,61056.76,59515.9,59997.42,6825770],["2024-06-12",60286.33,61538.28,59708.5,61056.76,6599146],["2024-06-13",61345.67,62019.8,60767.85,61634.59,8131000],["2024-06-14",61634.59,61827.19,60671.55,60671.55,8902800],["2024-06-17",60478.94,60478.94,58745.46,59708.5,9503600],["2024-06-18",59804.81,60190.03,58841.77,59901.11,8140700],["2024-06-19",59612.2,61345.67,59323.29,60960.46,7917309],["2024-06-20",60864.15,61153.07,60190.03,61153.07,6274318],["2024-06-21",60671.55,62308.71,60093.72,61153.07,8235290],["2024-06-24",61153.07,61153.07,59226.98,59708.5,11899271],["2024-06-25",59708.5,60382.63,59323.29,59708.5,6461173],["2024-06-26",60190.03,60864.15,59034.38,60286.33,9625646],["2024-06-27",59708.5,61249.37,59708.5,61056.76,8297814],["2024-06-28",61250.9,61250.9,59794.86,60571.41,6604200],["2024-07-01",60765.55,63871.78,60183.14,63871.78,21785970],["2024-07-02",63871.78,64065.92,62804.01,64065.92,9972680],["2024-07-03",63968.85,64454.2,63192.29,63580.57,9782969],["2024-07-04",63774.71,64357.13,62998.15,63192.29,6367690],["2024-07-05",63289.36,63871.78,63095.22,63677.64,9564759],["2024-07-08",63677.64,65424.89,63677.64,65036.61,11173166],["2024-07-09",65230.75,65230.75,64357.13,64842.47,8910990],["2024-07-10",64745.41,64842.47,63289.36,63289.36,12345251],["2024-07-11",63483.5,63774.71,62706.94,62901.08,9824609],["2024-07-12",62901.08,63483.5,62221.6,62901.08,9036739],["2024-07-15",62998.15,63095.22,62221.6,62415.74,4518892],["2024-07-16",62706.94,63386.43,62221.6,62221.6,8532944],["2024-07-17",62804.01,62804.01,60377.27,61639.18,19500172],["2024-07-18",61639.18,63095.22,61542.11,63095.22,10265697],["2024-07-19",63095.22,64357.13,62804.01,63677.64,13518261],["2024-07-22",63289.36,63483.5,61930.39,63386.43,6209400],["2024-07-23",63095.22,63095.22,60183.14,60668.48,10527700],["2024-07-24",59794.86,60183.14,56882.77,59600.72,15845500],["2024-07-25",58241.74,59212.44,57950.54,59212.44,6940300],["2024-07-26",58727.09,59212.44,58630.02,59212.44,6336000],["2024-07-29",59600.72,60571.41,59309.51,60183.14,7269200],["2024-07-30",60183.14,61347.97,60086.07,61153.83,8056300],["2024-07-31",62027.46,62609.87,61639.18,61930.39,16098200],["2024-08-01",61930.39,61930.39,59697.79,60280.2,12506300],["2024-08-02",59212.44,61056.76,58921.23,61056.76,8601200],["2024-08-05",59697.79,60474.34,58532.95,59794.86,12492700],["2024-08-06",59989.0,60474.34,58824.16,60474.34,7253700],["2024-08-07",60474.34,60668.48,59697.79,60474.34,5724900],["2024-08-08",60183.14,61056.76,60086.07,60571.41,6350600],["2024-08-09",60862.62,63871.78,60668.48,63677.64,18245100],["2024-08-12",63968.85,64842.47,63677.64,64648.34,11465200],["2024-08-13",64842.47,65230.75,63580.57,64745.41,9617000],["2024-08-14",64842.47,65036.61,63871.78,64648.34,8092023],["2024-08-15",64357.13,64454.2,63386.43,63968.85,8243953],["2024-08-16",64065.92,67463.35,63968.85,66978.01,18851532],["2024-08-19",66978.01,67657.49,66589.73,66978.01,7646938],["2024-08-20",66978.01,67463.35,66298.52,67463.35,9186219],["2024-08-21",67366.28,68142.84,66880.94,67754.56,10886752],["2024-08-22",67657.49,68142.84,67075.08,67948.7,7168737],["2024-08-23",67948.7,68142.84,67269.21,67948.7,7003727],["2024-08-26",67948.7,68725.26,67560.42,67754.56,6397046],["2024-08-27",67366.28,67754.56,65813.17,67754.56,15992148],["2024-08-28",67657.49,67657.49,66686.8,67366.28,7841028],["2024-08-29",66880.94,67366.28,66589.73,67075.08,5170049],["2024-08-30",67075.08,67754.56,66686.8,67754.56,6408100],["2024-09-04",66686.8,67657.49,66201.45,67075.08,5262449],["2024-09-05",66783.87,66880.94,65619.03,65910.24,9140524],["2024-09-06",65619.03,66007.31,64842.47,66007.31,9357500],["2024-09-09",65716.1,66007.31,65230.75,65521.96,4521000],["2024-09-10",65521.96,66686.8,65521.96,65813.17,7228239],["2024-09-11",65813.17,65910.24,65133.68,65813.17,8325061],["2024-09-12",66007.31,66007.31,65230.75,65521.96,4621532],["2024-09-13",65230.75,65521.96,64551.27,65230.75,8524512],["2024-09-16",64939.54,65036.61,64065.92,64162.99,5295500],["2024-09-17",64260.06,64842.47,63580.57,64842.47,9763213],["2024-09-18",64939.54,66589.73,64842.47,66201.45,11630733],["2024-09-19",66492.66,66492.66,65716.1,66201.45,7034627],["2024-09-20",66589.73,66686.8,66007.31,66007.31,5563618],["2024-09-23",66007.31,66007.31,64842.47,65327.82,6268700],["2024-09-24",65521.96,66783.87,65521.96,66104.38,8581513],["2024-09-25",66492.66,66686.8,66007.31,66686.8,6883346],["2024-09-26",66783.87,67463.35,66298.52,66298.52,8115635],["2024-09-27",66589.73,66589.73,64842.47,65521.96,13736500],["2024-09-30",65521.96,66104.38,64939.54,66104.38,6461113],["2024-10-01",66298.52,66686.8,65813.17,65813.17,10581700],["2024-10-02",65521.96,65910.24,65036.61,65424.89,7157400],["2024-10-03",65424.89,65424.89,63871.78,64357.13,14743000],["2024-10-04",64551.27,64842.47,64260.06,64454.2,5272300],["2024-10-07",64745.41,65133.68,63968.85,64357.13,5548200],["2024-10-08",64745.41,64745.41,63095.22,63289.36,12195152],["2024-10-09",63095.22,63386.43,61736.25,62318.67,21532048],["2024-10-10",62609.87,63483.5,62221.6,63095.22,9483653],["2024-10-11",63095.22,63386.43,61639.18,62609.87,10190031],["2024-10-14",62998.15,63095.22,61736.25,61736.25,9065400],["2024-10-15",62027.46,62901.08,61833.32,62512.81,13285812],["2024-10-16",62512.81,63774.71,62415.74,63580.57,15498200],["2024-10-17",63871.78,63871.78,63289.36,63871.78,7043310],["2024-10-18",63968.85,64162.99,63289.36,63774.71,6373223],["2024-10-21",63386.43,64065.92,62998.15,63871.78,5173000],["2024-10-22",64357.13,64842.47,63580.57,64357.13,10981100],["2024-10-23",64162.99,64357.13,63192.29,63774.71,7619300],["2024-10-24",63483.5,64065.92,62998.15,63483.5,4641700],["2024-10-25",63483.5,64065.92,63095.22,63580.57,6032301],["2024-10-28",63580.57,63677.64,62998.15,63580.57,3958700],["2024-10-29",63677.64,64551.27,63483.5,64551.27,10385500],["2024-10-30",64551.27,64551.27,63774.71,64065.92,9277400],["2024-10-31",64065.92,64551.27,63677.64,64551.27,7432300],["2024-11-01",63968.85,64162.99,63580.57,64065.92,21503900],["2024-11-04",63968.85,63968.85,62804.01,63192.29,10258400],["2024-11-05",62998.15,63677.64,62901.08,63677.64,17547300],["2024-11-06",63774.71,63774.71,63095.22,63677.64,7833900],["2024-11-07",63871.78,63871.78,62901.08,63483.5,5294200],["2024-11-08",63483.5,63483.5,62609.87,63095.22,7919600],["2024-11-11",62609.87,63095.22,61056.76,61153.83,9470500],["2024-11-12",61250.9,61347.97,59018.3,59018.3,12433700],["2024-11-13",59018.3,60474.34,58532.95,60086.07,9417500],["2024-11-14",59697.79,59794.86,58921.23,59503.65,5669400],["2024-11-15",59018.3,59309.51,58047.6,58144.67,7844600],["2024-11-18",58144.67,58144.67,55426.73,57173.98,14903100],["2024-11-19",57271.05,57271.05,55815.0,55815.0,5929500],["2024-11-20",55523.8,56397.42,54358.96,55135.52,14122900],["2024-11-21",55329.66,57173.98,54844.31,56979.84,8839800],["2024-11-22",56979.84,57659.33,56688.63,57271.05,5804700],["2024-11-25",57076.91,57562.26,56882.77,57271.05,5858500],["2024-11-26",57562.26,58338.81,57271.05,58241.74,4703400],["2024-11-27",58144.67,59115.37,57756.4,58435.88,5912400],["2024-11-28",58532.95,58824.16,57950.54,58241.74,4310100],["2024-11-29",58241.74,58727.09,57173.98,58727.09,5969400],["2024-12-02",58921.23,58921.23,58144.67,58630.02,3353900],["2024-12-03",58338.81,58532.95,57853.47,58047.6,4532600],["2024-12-04",57659.33,58047.6,56300.35,56397.42,9305200],["2024-12-05",56688.63,59406.58,56397.42,59212.44,9241300],["2024-12-06",59018.3,60086.07,58727.09,59309.51,10756300],["2024-12-09",59794.86,59794.86,59018.3,59309.51,4832300],["2024-12-10",59309.51,59406.58,58727.09,59018.3,4679800],["2024-12-11",58921.23,59018.3,58144.67,58241.74,5069400],["2024-12-12",58532.95,58727.09,58144.67,58241.74,4099905],["2024-12-13",58047.6,59503.65,57853.47,59212.44,5833800],["2024-12-16",59212.44,59600.72,58435.88,59212.44,4359300],["2024-12-17",59212.44,59212.44,58435.88,58532.95,4141800],["2024-12-18",58435.88,58727.09,58144.67,58435.88,5122200],["2024-12-19",58047.6,58144.67,57659.33,58047.6,7586100],["2024-12-20",58241.74,59018.3,57853.47,58824.16,9553400],["2024-12-23",58824.16,59309.51,58727.09,59212.44,5850600],["2024-12-24",59406.58,59503.65,58921.23,59503.65,3549600],["2024-12-25",59503.65,60474.34,59503.65,60377.27,6586500],["2024-12-26",60571.41,60571.41,58727.09,59697.79,7073800],["2024-12-27",58824.16,59794.86,58630.02,59600.72,7763200],["2024-12-30",58727.09,59406.58,58727.09,59212.44,4337100],["2024-12-31",59115.37,59212.44,58727.09,59212.44,6440300],["2025-01-02",59115.37,59406.58,58532.95,58824.16,4974600],["2025-01-03",58824.16,58921.23,56882.77,56882.77,7662400],["2025-01-06",56688.63,57562.26,55329.66,55329.66,6206900],["2025-01-07",55620.87,56106.21,54747.24,55426.73,6576900],["2025-01-08",55426.73,56397.42,54844.31,56397.42,3255600],["2025-01-09",56300.35,56300.35,55815.0,56009.14,2905300],["2025-01-10",55815.0,56300.35,55232.59,55815.0,6234100],["2025-01-13",54941.38,56009.14,54844.31,55620.87,7061900],["2025-01-14",55620.87,55815.0,54941.38,55523.8,3860600],["2025-01-15",55717.93,56203.28,55135.52,55620.87,4158300],["2025-01-16",55523.8,56300.35,55329.66,56106.21,6996200],["2025-01-17",55620.87,56106.21,55523.8,56009.14,4115900],["2025-01-20",56009.14,56203.28,55620.87,55815.0,2585400],["2025-01-21",56009.14,56494.49,55523.8,56009.14,4476600],["2025-01-22",56203.28,56300.35,55717.93,55717.93,3433000],["2025-01-23",55620.87,57756.4,55620.87,57465.19,6599500],["2025-01-24",57465.19,58338.81,56882.77,58338.81,6915300],["2025-02-03",57271.05,57853.47,56785.7,57853.47,6886500],["2025-02-04",58144.67,58144.67,57271.05,57853.47,6706900],["2025-02-05",57853.47,58047.6,57368.12,57659.33,4684100],["2025-02-06",57756.4,57853.47,56979.84,57368.12,5053800],["2025-02-07",57173.98,57271.05,56106.21,57173.98,8721900],["2025-02-10",56591.56,56591.56,55717.93,55717.93,6713400],["2025-02-11",55717.93,55717.93,54747.24,54747.24,7578000],["2025-02-12",55135.52,55620.87,54747.24,54747.24,5434400],["2025-02-13",54358.96,54358.96,53194.13,53194.13,12359700],["2025-02-14",53485.33,53679.47,52223.43,53582.4,12228000],["2025-02-17",53582.4,53582.4,52514.64,52514.64,7717100],["2025-02-18",52417.57,53388.27,52223.43,52902.92,5455600],["2025-02-19",53097.06,54456.03,52805.85,54164.82,8608500],["2025-02-20",54261.89,55038.45,54067.75,55038.45,9095500],["2025-02-21",55135.52,56591.56,54941.38,56397.42,12418600],["2025-02-24",56397.42,56785.7,55620.87,56688.63,15301700],["2025-02-25",56397.42,56688.63,55717.93,56591.56,12831700],["2025-02-26",56591.56,57368.12,56106.21,56979.84,10053600],["2025-02-27",56979.84,57076.91,56494.49,56882.77,3740500],["2025-02-28",56300.35,56979.84,56106.21,56591.56,5887200],["2025-03-03",56494.49,57368.12,56106.21,57076.91,8008000],["2025-03-04",56979.84,58144.67,56688.63,57756.4,7159600],["2025-03-05",58047.6,58435.88,57562.26,57853.47,7188800],["2025-03-06",58047.6,60086.07,57853.47,60086.07,15139900],["2025-03-07",59989.0,60183.14,59503.65,60086.07,6378100],["2025-03-10",60183.14,60474.34,59600.72,60377.27,10616200],["2025-03-11",59600.72,61347.97,59600.72,61153.83,9945900],["2025-03-12",61153.83,61153.83,60086.07,60862.62,10274600],["2025-03-13",60862.62,60959.69,59406.58,59697.79,8114800],["2025-03-14",59697.79,60474.34,59406.58,59697.79,10582800],["2025-03-17",59891.93,60183.14,59600.72,60183.14,4016900],["2025-03-18",60377.27,60668.48,59600.72,59989.0,6934100],["2025-03-19",59406.58,59600.72,57271.05,57756.4,14449400],["2025-03-20",58047.6,58241.74,57271.05,58241.74,5633500],["2025-03-21",58241.74,58532.95,57659.33,58532.95,4381500],["2025-03-24",58047.6,58532.95,57756.4,58532.95,3765200],["2025-03-25",58630.02,59503.65,58144.67,58727.09,6737700],["2025-03-26",58824.16,59406.58,58727.09,59018.3,3187100],["2025-03-27",59018.3,59018.3,58241.74,58630.02,5490800],["2025-03-28",58338.81,58921.23,57173.98,58047.6,8807300],["2025-03-31",57271.05,57465.19,56397.42,57271.05,8914600],["2025-04-01",56882.77,57173.98,56009.14,56882.77,6328900],["2025-04-02",56882.77,57950.54,56300.35,57076.91,8933900],["2025-04-03",53485.33,54650.17,53097.06,53097.06,15639500],["2025-04-04",49408.41,51932.22,49408.41,51252.73,29630900],["2025-04-08",47758.23,48534.79,47709.7,47709.7,12006400],["2025-04-09",44409.33,47758.23,44409.33,44894.68,22013600],["2025-04-10",48000.9,48000.9,48000.9,48000.9,566300],["2025-04-11",49505.48,51349.8,49117.2,51349.8,13970800],["2025-04-14",53388.27,54941.38,52708.78,54941.38,15381600],["2025-04-15",54358.96,55912.07,53485.33,55426.73,12952800],["2025-04-16",54941.38,56009.14,53970.68,55135.52,9252400],["2025-04-17",54261.89,55135.52,53970.68,55135.52,5791200],["2025-04-18",55232.59,55912.07,54553.1,54553.1,6553500],["2025-04-21",54650.17,54941.38,53679.47,53970.68,4732900],["2025-04-22",53776.54,55620.87,50476.18,55620.87,16304400],["2025-04-23",56785.7,57562.26,56494.49,57076.91,8658400],["2025-04-24",57076.91,58144.67,56688.63,57950.54,8426300],["2025-04-25",57756.4,58727.09,57659.33,58727.09,10580100],["2025-04-28",59115.37,60183.14,57853.47,59115.37,8653900],["2025-04-29",59018.3,59309.51,58727.09,59018.3,9603200],["2025-05-05",59018.3,59600.72,58241.74,59212.44,5299700],["2025-05-06",59212.44,59406.58,58338.81,58727.09,4150300],["2025-05-07",58144.67,58727.09,57368.12,58338.81,8206800],["2025-05-08",58338.81,58532.95,57173.98,58532.95,9945100],["2025-05-09",58532.95,59212.44,58338.81,58630.02,5804000],["2025-05-12",58921.23,59115.37,58338.81,59018.3,6941100],["2025-05-13",59406.58,61833.32,59212.44,61639.18,17921400],["2025-05-14",61930.39,62415.74,61736.25,62124.53,11889500],["2025-05-15",62124.53,62706.94,61153.83,62415.74,10318600],["2025-05-16",61930.39,62609.87,61639.18,61930.39,6015600],["2025-05-19",61639.18,62512.81,61250.9,61833.32,8552900],["2025-05-20",61639.18,63289.36,61445.04,62804.01,13876400],["2025-05-21",62998.15,62998.15,61736.25,62415.74,9813600],["2025-05-22",62027.46,62901.08,61736.25,62415.74,9407800],["2025-05-23",62318.67,62415.74,61445.04,62318.67,7720000],["2025-05-26",62318.67,63095.22,60571.41,62609.87,7741900],["2025-05-27",62901.08,62998.15,61639.18,62415.74,8627000],["2025-05-28",62415.74,63580.57,62124.53,62512.81,11018900],["2025-05-29",62609.87,62706.94,61542.11,62415.74,7906000],["2025-05-30",61930.39,62027.46,60280.2,60280.2,13551900],["2025-06-02",60183.14,60183.14,58241.74,59212.44,17382200],["2025-06-03",59212.44,60959.69,59212.44,60571.41,7644500],["2025-06-04",60959.69,60959.69,59309.51,59503.65,8066300],["2025-06-05",59212.44,60377.27,59212.44,59891.93,5913600],["2025-06-06",59406.58,59503.65,58630.02,58727.09,6615000],["2025-06-09",58727.09,58921.23,58144.67,58727.09,7784100],["2025-06-10",59212.44,61056.76,58824.16,59697.79,10755000],["2025-06-11",59697.79,60377.27,59697.79,60086.07,5093600],["2025-06-12",60668.48,61639.18,60280.2,61639.18,10592900],["2025-06-13",60862.62,61542.11,59989.0,61347.97,9348700],["2025-06-16",61153.83,62415.74,60765.55,62415.74,8480900],["2025-06-17",62512.81,62609.87,61930.39,62512.81,5882587],["2025-06-18",62415.74,63386.43,61736.25,61833.32,9055013],["2025-06-19",61736.25,62415.74,61250.9,62124.53,7897700],["2025-06-20",62124.53,62706.94,61833.32,62221.6,5949800],["2025-06-23",62027.46,63095.22,61347.97,63095.22,10932200],["2025-06-24",63871.78,63968.85,62998.15,62998.15,8758700],["2025-06-25",62901.08,63289.36,62609.87,63095.22,7165900],["2025-06-26",63095.22,63386.43,62318.67,62609.87,5355000],["2025-06-27",62804.01,64357.13,62706.94,63871.78,17315400],["2025-06-30",64260.06,64357.13,63483.5,63580.57,5932000],["2025-07-01",63580.57,63871.78,62415.74,62609.87,9678600],["2025-07-02",62609.87,63192.29,62415.74,62901.08,5869300],["2025-07-03",62804.01,64648.34,62804.01,63483.5,19372000],["2025-07-04",63968.85,64551.27,63580.57,64357.13,6182500],["2025-07-07",64648.34,64842.47,63871.78,64551.27,8449300],["2025-07-08",64648.34,65327.82,64065.92,65230.75,8804700],["2025-07-09",65521.96,65716.1,64842.47,65716.1,10332800],["2025-07-10",66007.31,66395.59,65327.82,66007.31,7436600],["2025-07-11",66007.31,66104.38,65327.82,65910.24,7270900],["2025-07-14",65910.24,66978.01,64454.2,66978.01,8969000],["2025-07-15",67366.28,69307.68,67269.21,67269.21,11991700],["2025-07-16",67172.14,67948.7,66492.66,67948.7,4475500],["2025-07-17",67754.56,68725.26,67560.42,68434.05,8085300],["2025-07-18",68434.05,69890.09,67657.49,68628.19,8433900],["2025-07-21",68919.4,68919.4,67172.14,67948.7,10328100],["2025-07-22",67948.7,68336.98,66978.01,68336.98,8147200],["2025-07-23",68725.26,68919.4,67948.7,68434.05,10330900],["2025-07-24",68926.38,68926.38,67744.79,68434.05,8288100],["2025-07-25",68434.05,70009.51,68138.65,69024.85,8118800],["2025-07-28",69517.18,69911.04,68532.52,69123.31,10510200],["2025-07-29",69123.31,69123.31,65381.6,65578.53,19340300],["2025-07-30",66464.72,66858.59,65086.2,66070.86,14225600],["2025-07-31",66169.33,66760.12,64200.0,64298.47,16233400],["2025-08-01",64396.93,65676.99,64200.0,64200.0,10480000],["2025-08-04",64200.0,65972.39,64200.0,65972.39,10090500],["2025-08-05",66267.79,68434.05,64987.73,68237.12,17901000],["2025-08-06",67843.25,71289.57,67449.39,71289.57,21805400],["2025-08-07",71584.97,71683.44,70501.84,71289.57,10343800],["2025-08-08",71486.5,71683.44,69418.71,70895.71,12196900],["2025-08-11",70895.71,72569.63,70600.31,70994.17,11593600],["2025-08-12",71191.1,71388.04,69911.04,71092.64,8814000],["2025-08-13",71388.04,71388.04,68926.38,69812.58,14365200],["2025-08-14",69911.04,70797.24,69024.85,70797.24,10920500],["2025-08-15",70895.71,71191.1,68729.45,69418.71,9944800],["2025-08-18",69517.18,69911.04,68138.65,68926.38,8900100],["2025-08-19",68926.38,68926.38,66957.06,66957.06,16055300],["2025-08-20",67449.39,69615.64,67055.52,68335.58,12196900],["2025-08-21",68335.58,70501.84,68138.65,69911.04,13119000],["2025-08-22",68827.91,69517.18,67350.92,69221.78,11500700],["2025-08-25",69221.78,69517.18,67547.85,67744.79,6833100],["2025-08-26",67941.72,72471.17,67547.85,72471.17,17674900],["2025-08-27",73849.69,75425.15,73455.83,73849.69,13960000],["2025-08-28",73849.69,76114.42,73357.36,76114.42,14052100],["2025-08-29",76803.68,77000.61,75425.15,76803.68,10871400],["2025-09-03",75720.55,76409.82,74538.96,74637.42,8708800],["2025-09-04",74834.36,76311.35,72766.56,76311.35,12983600],["2025-09-05",76803.68,77099.08,73849.69,73849.69,10514500],["2025-09-08",73357.36,75622.09,72865.03,72865.03,14421400],["2025-09-09",73455.83,74834.36,72569.63,74834.36,7855700],["2025-09-10",74440.49,75129.75,73357.36,74342.02,8484800],["2025-09-11",74243.56,78182.21,72865.03,77591.41,19088600],["2025-09-12",77591.41,78182.21,76606.75,77788.34,12365100],["2025-09-15",77788.34,78379.14,76902.15,78280.67,11245000],["2025-09-16",78379.14,80151.53,77689.88,79068.4,10555400],["2025-09-17",78576.07,79856.13,76803.68,76803.68,8920000],["2025-09-18",76803.68,77296.01,75523.62,77296.01,9614800],["2025-09-19",77296.01,77689.88,76212.88,77394.48,4652300],["2025-09-22",76705.21,76705.21,74834.36,75326.69,8668100],["2025-09-23",75622.09,77000.61,75129.75,76606.75,6700700],["2025-09-24",76508.28,77985.28,75917.48,77985.28,6451900],["2025-09-25",77591.41,77788.34,76902.15,77788.34,5990400],["2025-09-26",77099.08,77886.81,76705.21,76705.21,5429700],["2025-09-29",76705.21,76705.21,75425.15,75819.02,6460900],["2025-09-30",75622.09,76606.75,75031.29,76508.28,9534100],["2025-10-01",76311.35,77099.08,76015.95,76508.28,5428600],["2025-10-02",76606.75,77296.01,75720.55,75917.48,5457900],["2025-10-03",75819.02,76212.88,74243.56,75819.02,10069700],["2025-10-06",77197.55,77492.94,76015.95,76409.82,9610100],["2025-10-07",76803.68,78280.67,76311.35,76803.68,8284900],["2025-10-08",77788.34,80053.07,77296.01,79560.74,18082700],["2025-10-09",79560.74,80643.87,79265.34,80250.0,8936970],["2025-10-10",80151.53,80742.33,79363.8,80742.33,7593200],["2025-10-13",79954.6,81726.99,79757.67,81726.99,8122500],["2025-10-14",82613.19,83696.32,81136.2,82908.59,12274100],["2025-10-15",82711.66,83400.92,81726.99,82022.39,5890400],["2025-10-16",82022.39,83499.39,81726.99,83203.99,6861400],["2025-10-17",83499.39,84582.52,82514.72,83203.99,9979500],["2025-10-20",85665.64,86551.84,78576.07,79659.2,17640400],["2025-10-21",81037.73,81726.99,79265.34,81726.99,13581900],["2025-10-22",81726.99,83203.99,80348.47,83203.99,8556100],["2025-10-23",84680.98,85468.71,83302.45,84385.58,10460600],["2025-10-24",84188.65,84582.52,81530.06,84385.58,9652900],["2025-10-27",84385.58,84385.58,79757.67,79757.67,10695200],["2025-10-28",79659.2,83105.52,79166.87,82908.59,8316300],["2025-10-29",81726.99,83105.52,81726.99,82810.12,5840107],["2025-10-30",82908.59,83105.52,82219.33,82613.19,6042206],["2025-10-31",82613.19,82711.66,80742.33,81333.13,11764204],["2025-11-03",81726.99,82022.39,79757.67,79757.67,8147602],["2025-11-04",79659.2,80742.33,77296.01,80545.4,15240719],["2025-11-05",80250.0,80250.0,78871.47,78969.94,5160903],["2025-11-06",79068.4,79757.67,77591.41,79068.4,6916504],["2025-11-07",78379.14,79265.34,74342.02,75326.69,9291301],["2025-11-10",75129.75,78083.74,75129.75,75622.09,7668200],["2025-11-11",76311.35,77886.81,76311.35,76803.68,6402500],["2025-11-12",76803.68,79265.34,76705.21,79265.34,5164907],["2025-11-13",78871.47,79265.34,78280.67,78871.47,4294700],["2025-11-14",77985.28,80742.33,77985.28,80151.53,4352200],["2025-11-17",79954.6,81136.2,79954.6,81136.2,5223724],["2025-11-18",81234.66,81923.93,80643.87,81726.99,4876916],["2025-11-19",81726.99,81923.93,80348.47,81136.2,7577707],["2025-11-20",81037.73,81037.73,79560.74,79757.67,5198700],["2025-11-21",79166.87,79166.87,76902.15,78773.01,9005908],["2025-11-24",79068.4,79166.87,77985.28,78083.74,4468306],["2025-11-25",77788.34,78576.07,77296.01,77296.01,4867008],["2025-11-26",77296.01,78969.94,77296.01,78969.94,5215006],["2025-11-27",78773.01,78871.47,78280.67,78773.01,3745200],["2025-11-28",78773.01,78871.47,77985.28,78674.54,3902200],["2025-12-01",78477.61,78871.47,78280.67,78773.01,3163600],["2025-12-02",78576.07,78871.47,78083.74,78773.01,4811500],["2025-12-03",78969.94,84188.65,78969.94,83400.92,15313100],["2025-12-04",83696.32,84877.91,83302.45,84484.05,8565600],["2025-12-05",84385.58,84385.58,82810.12,83794.79,7412100],["2025-12-08",83007.06,83794.79,82219.33,83597.85,5644500],["2025-12-09",83203.99,83203.99,81234.66,82711.66,7298700],["2025-12-10",81923.93,83105.52,81234.66,81726.99,6249900],["2025-12-11",81726.99,82317.79,81037.73,81037.73,3529908],["2025-12-12",81037.73,81037.73,77296.01,77296.01,10492500],["2025-12-15",77197.55,77985.28,76409.82,76508.28,7620900],["2025-12-16",76606.75,80742.33,76311.35,80742.33,8557004],["2025-12-17",80643.87,81726.99,79560.74,80643.87,5457806],["2025-12-18",80053.07,80348.47,79265.34,80348.47,11868200],["2025-12-19",80250.0,81726.99,80053.07,81628.53,6576902],["2025-12-22",81431.6,83696.32,81431.6,83696.32,8746400],["2025-12-23",83696.32,86650.31,83597.85,86157.98,14387800],["2025-12-24",86256.44,86650.31,85665.64,86650.31,6807400],["2025-12-25",86650.31,88619.63,84680.98,84680.98,8091600],["2025-12-26",82908.59,85665.64,81333.13,85665.64,15363204],["2025-12-29",84877.91,86354.91,84779.45,85764.11,6658800],["2025-12-30",85665.64,87142.64,85271.78,87142.64,8028116],["2025-12-31",86650.31,87044.17,86256.44,87044.17,5304600],["2026-01-05",86551.84,86847.24,84484.05,86059.51,6997300],["2026-01-06",85468.71,87930.37,85468.71,87438.04,6390700],["2026-01-07",87634.97,88521.17,86945.71,88422.7,11734000],["2026-01-08",88422.7,88422.7,84877.91,86157.98,12143260],["2026-01-09",85074.85,86157.98,84287.12,84680.98,6564200],["2026-01-12",84680.98,86157.98,83696.32,86157.98,9869511],["2026-01-13",86157.98,87339.57,84877.91,85764.11,6773100],["2026-01-14",85764.11,85961.04,83794.79,84680.98,8117405],["2026-01-15",83696.32,85567.18,82711.66,82711.66,7891300],["2026-01-16",82514.72,86059.51,82514.72,85665.64,9091500],["2026-01-19",86059.51,86059.51,84188.65,85370.25,3318507],["2026-01-20",85370.25,86945.71,84680.98,84680.98,8942410],["2026-01-21",84582.52,84582.52,83105.52,84090.18,6510100],["2026-01-22",83696.32,85271.78,83696.32,85173.31,5556600],["2026-01-23",85271.78,86354.91,84484.05,84484.05,7461800],["2026-01-26",84484.05,84582.52,82613.19,82810.12,7095604],["2026-01-27",82908.59,84484.05,82711.66,83696.32,6570700],["2026-01-28",83597.85,84484.05,83007.06,84188.65,7367000],["2026-01-29",84385.58,88127.3,83991.72,88127.3,16040000],["2026-01-30",88619.63,91967.48,88422.7,91475.15,21929907],["2026-02-02",91672.09,92459.82,89111.96,92262.88,17924200],["2026-02-03",92952.15,92952.15,90096.63,90096.63,12279304],["2026-02-04",90096.63,90490.49,89210.43,90392.02,9556700],["2026-02-05",90293.56,90392.02,88816.56,88816.56,10715400],["2026-02-06",88324.23,88521.17,84680.98,87044.17,16298000],["2026-02-09",87634.97,88619.63,87142.64,87930.37,7409200],["2026-02-10",88324.23,88324.23,86453.37,87930.37,8651900],["2026-02-11",88127.3,90490.49,87930.37,90490.49,11016300],["2026-02-12",91081.29,92459.82,89702.76,91475.15,9028700],["2026-02-13",90490.49,91770.55,90096.63,91376.69,7074100],["2026-02-23",91475.15,91672.09,89702.76,90588.96,5499100],["2026-02-24",90195.09,90785.89,89111.96,90785.89,7346300],["2026-02-25",90785.89,92656.75,90588.96,91573.62,8594600],["2026-02-26",91573.62,92853.68,91081.29,92164.42,5141100],["2026-02-27",92262.88,92459.82,91179.75,91672.09,5635600],["2026-03-02",90392.02,90785.89,88619.63,88619.63,13011000],["2026-03-03",88816.56,89801.23,85567.18,86847.24,13665300],["2026-03-04",85764.11,87438.04,82514.72,87438.04,15816400],["2026-03-05",87536.5,87634.97,83893.25,83893.25,11346500],["2026-03-06",83499.39,83499.39,80446.93,81431.6,13593400],["2026-03-09",75819.02,75819.02,75819.02,75819.02,6529200],["2026-03-10",77788.34,80545.4,76212.88,79757.67,21091400],["2026-03-11",79757.67,85271.78,79265.34,85173.31,18416315],["2026-03-12",82711.66,85173.31,81825.46,83302.45,10342500],["2026-03-13",83203.99,83203.99,80742.33,80742.33,7543000],["2026-03-16",80643.87,80939.26,79166.87,79363.8,5451300],["2026-03-17",80250.0,82514.72,80250.0,81431.6,5071100],["2026-03-18",81530.06,83007.06,81136.2,82416.26,4304400],["2026-03-19",80742.33,81333.13,80151.53,81136.2,7946000],["2026-03-20",80840.8,80840.8,78477.61,78477.61,8523900],["2026-03-23",76803.68,76902.15,73061.96,73061.96,17628900],["2026-03-24",75425.15,75622.09,73849.69,74834.36,10345800],["2026-03-25",75819.02,78280.67,75622.09,77985.28,7888000],["2026-03-26",76803.68,77689.88,76212.88,77296.01,8719300],["2026-03-27",77394.48,80545.4,77000.61,79757.67,7850300],["2026-03-30",77689.88,79560.74,77394.48,79560.74,6131600],["2026-03-31",79560.74,80840.8,79265.34,80545.4,6582900],["2026-04-01",81726.99,82613.19,80545.4,81136.2,5883100],["2026-04-02",80545.4,80545.4,78773.01,80545.4,5745700],["2026-04-03",80250.0,80250.0,77985.28,78083.74,7808000],["2026-04-06",77099.08,78083.74,76409.82,77099.08,6783000],["2026-04-07",77197.55,77591.41,75425.15,76803.68,4706100],["2026-04-08",79363.8,80742.33,78674.54,80643.87,11305500],["2026-04-09",79659.2,80742.33,79462.27,79462.27,4972900],["2026-04-10",80053.07,80939.26,79757.67,80250.0,5846500],["2026-04-13",79560.74,80053.07,78576.07,80053.07,5269700],["2026-04-14",80840.8,81431.6,80151.53,80348.47,5130700],["2026-04-15",80742.33,80742.33,78773.01,78773.01,4005700],["2026-04-16",78969.94,80742.33,78969.94,80053.07,6198900],["2026-04-17",81333.13,85567.18,81234.66,85567.18,15342300],["2026-04-20",86157.98,87142.64,85074.85,85961.04,10462300],["2026-04-21",86059.51,86059.51,84287.12,84287.12,8230000],["2026-04-22",84090.18,85074.85,83499.39,85074.85,9965200],["2026-04-23",85074.85,85468.71,83007.06,83203.99,6052500],["2026-04-24",83203.99,83893.25,82219.33,82219.33,5527400],["2026-04-28",82416.26,84582.52,82416.26,84287.12,5380700],["2026-04-29",83696.32,84385.58,82711.66,82711.66,4897200],["2026-05-04",83400.92,84090.18,82120.86,83597.85,6901400],["2026-05-05",83302.45,84090.18,82810.12,83499.39,5569100],["2026-05-06",83893.25,85074.85,83597.85,84680.98,7927800],["2026-05-07",84877.91,86059.51,84680.98,84680.98,8335800],["2026-05-08",84385.58,84582.52,83302.45,83302.45,5140300],["2026-05-11",83007.06,83893.25,82219.33,82219.33,8090000],["2026-05-12",82219.33,83007.06,81333.13,82514.72,5421200],["2026-05-13",82711.66,83007.06,81431.6,82416.26,4894900],["2026-05-14",82416.26,83302.45,81923.93,82908.59,4252800],["2026-05-15",83203.99,83302.45,80742.33,80742.33,10005433],["2026-05-18",80742.33,80742.33,77788.34,77788.34,12896311],["2026-05-19",77985.28,78477.61,76902.15,77000.61,9791400],["2026-05-20",77000.61,77591.41,73061.96,76015.95,9850722],["2026-05-21",77000.61,78280.67,76508.28,78280.67,9256700],["2026-05-22",78969.94,79757.67,77886.81,78182.21,7245900],["2026-05-25",78871.47,78871.47,77197.55,77492.94,4068300],["2026-05-26",77788.34,78182.21,77099.08,77296.01,3475800],["2026-05-27",77886.81,79166.87,77591.41,78773.01,6599600],["2026-05-28",78773.01,79068.4,76508.28,76508.28,4961400],["2026-05-29",76508.28,77099.08,74637.42,75129.75,9106500],["2026-06-01",75326.69,77886.81,75326.69,77886.81,4584400],["2026-06-02",78182.21,78182.21,76311.35,76705.21,4778700],["2026-06-03",76606.75,77296.01,75720.55,77296.01,4801100],["2026-06-04",77296.01,77296.01,75819.02,77197.55,6846500],["2026-06-05",77296.01,77689.88,76409.82,76803.68,3704800],["2026-06-08",75819.02,76114.42,75129.75,75228.22,7158500],["2026-06-09",75326.69,76311.35,75129.75,76212.88,3358800],["2026-06-10",75917.48,77099.08,75425.15,77000.61,4107010],["2026-06-11",77099.08,77296.01,75720.55,75720.55,4960800],["2026-06-12",76606.75,76606.75,75129.75,75228.22,5345500],["2026-06-15",75819.02,78477.61,75819.02,78182.21,8220900],["2026-06-16",78182.21,78576.07,77591.41,78182.21,3961100],["2026-06-17",78083.74,78576.07,77492.94,77886.81,4107200],["2026-06-18",77394.48,77788.34,76803.68,77492.94,3817300],["2026-06-19",77492.94,77689.88,76311.35,76803.68,2639100],["2026-06-22",76803.68,76803.68,75819.02,76015.95,4018600],["2026-06-23",75917.48,76015.95,74834.36,74834.36,6325100],["2026-06-24",74834.36,76606.75,73849.69,76606.75,6679800],["2026-06-25",75917.48,76311.35,75523.62,76015.95,3837800],["2026-06-26",75917.48,77296.01,75326.69,77296.01,7874000],["2026-06-29",77197.55,77985.28,76902.15,77788.34,6739300],["2026-06-30",77591.41,77788.34,76409.82,76902.15,4524100],["2026-07-01",76803.68,78773.01,76508.28,78773.01,6815400],["2026-07-02",78969.94,80151.53,78182.21,78477.61,6800200],["2026-07-03",78379.14,78379.14,77099.08,77689.88,3824500],["2026-07-06",77394.48,77591.41,75523.62,76803.68,8856100],["2026-07-07",76902.15,77099.08,76212.88,76311.35,2717600],["2026-07-08",76311.35,77985.28,76114.42,77591.41,4828900],["2026-07-09",77197.55,77296.01,76606.75,77296.01,1603900],["2026-07-10",77689.88,77689.88,75425.15,75425.15,4023497],["2026-07-13",75622.09,76114.42,74834.36,74834.36,3805200],["2026-07-14",74637.42,75622.09,74046.63,75622.09,2980900],["2026-07-15",75622.09,75622.09,74637.42,75031.29,2471999],["2026-07-16",75031.29,75523.62,73849.69,75523.62,4730500],["2026-07-17",75326.69,75523.62,74735.89,75523.62,2588400],["2026-07-20",75720.55,75720.55,72865.03,74046.63,8771900],["2026-07-21",73948.16,75228.22,73160.43,74735.89,3591500],["2026-07-22",74735.89,74834.36,69517.18,69517.18,14498800],["2026-07-23",69418.71,70600.31,66070.86,70403.37,9291100],["2026-07-24",68532.52,69812.58,66957.06,66957.06,4695988],["2026-07-27",67449.39,67941.72,62329.14,62329.14,7719800],["2026-07-28",62919.94,64889.26,61541.41,64200.0,7992479],["2026-07-29",65000.0,67800.0,64600.0,66500.0,5924076],["2026-07-30",66500.0,70900.0,66100.0,69800.0,9644700],["2026-07-31",70500.0,70500.0,68500.0,69900.0,5229900],["2026-08-03",70000.0,73000.0,69900.0,72500.0,5615840],["2026-08-04",72200.0,72900.0,71400.0,72100.0,6736800],["2026-08-05",72400.0,72900.0,71000.0,72200.0,9211679],["2026-08-06",71500.0,71900.0,69800.0,71200.0,6406800],["2026-08-07",71300.0,71600.0,70200.0,71000.0,3704600],["2026-08-10",71000.0,73800.0,70700.0,73000.0,5403400],["2026-08-11",72300.0,74000.0,72300.0,73200.0,3224300],["2026-08-12",73300.0,74200.0,73200.0,74000.0,3067000],["2026-08-13",74000.0,74700.0,72800.0,73600.0,5720000],["2026-08-14",73100.0,73500.0,72200.0,72400.0,7597659],["2026-08-17",72300.0,74200.0,71800.0,73500.0,2140400],["2026-08-18",73600.0,73900.0,72100.0,72800.0,1743500],["2026-08-19",72700.0,72700.0,71200.0,72200.0,2890077],["2026-08-20",72300.0,73200.0,71900.0,72700.0,2496100],["2026-08-21",72500.0,75100.0,71800.0,75000.0,10725079],["2026-08-24",75500.0,75600.0,74600.0,75100.0,2562500],["2026-08-25",75000.0,75300.0,73800.0,73900.0,2719500],["2026-08-26",73900.0,75500.0,73200.0,75500.0,2354400],["2026-08-27",75500.0,75900.0,74800.0,75900.0,2751500],["2026-08-28",75700.0,75700.0,74800.0,75000.0,3473200],["2026-09-03",74000.0,74600.0,73200.0,73200.0,8656200],["2026-09-04",73200.0,73600.0,72800.0,73100.0,2789100],["2026-09-07",73100.0,73500.0,71400.0,72000.0,5622300],["2026-09-08",71600.0,72900.0,71200.0,72300.0,2149700],["2026-09-09",72300.0,72600.0,71400.0,71600.0,1609200],["2026-09-10",71600.0,73300.0,71200.0,72900.0,3407400],["2026-09-11",72500.0,72500.0,71300.0,71300.0,4844300],["2026-09-14",71300.0,71500.0,68600.0,69800.0,3361500],["2026-09-15",69800.0,71200.0,69800.0,71200.0,2206800],["2026-09-16",71000.0,71600.0,70300.0,71500.0,2623800],["2026-09-17",71000.0,73500.0,70800.0,73100.0,5533700],["2026-09-18",73100.0,73500.0,72400.0,72500.0,2002300],["2026-09-21",72500.0,72500.0,71000.0,71700.0,4577700],["2026-09-22",71400.0,73500.0,71400.0,72800.0,3216400],["2026-09-23",72700.0,73900.0,72400.0,73200.0,4382300],["2026-09-24",73000.0,73200.0,72200.0,72900.0,2060600],["2026-09-25",72700.0,73800.0,72500.0,73400.0,2807300],["2026-09-28",73400.0,73400.0,71700.0,72000.0,2287300],["2026-09-29",72000.0,72200.0,71500.0,71900.0,2661400],["2026-09-30",72500.0,72900.0,71700.0,72400.0,3191000],["2026-10-01",72200.0,73700.0,72000.0,72600.0,5072600],["2026-10-02",72800.0,73400.0,72100.0,73200.0,5428900]]}