{"sym":"NLG","index":false,"bars":[["2013-04-08",8659.38,8659.38,8659.38,8659.38,370500],["2013-04-09",8058.03,8058.03,8058.03,8058.03,13300],["2013-04-10",7496.78,7496.78,7496.78,7496.78,17070],["2013-04-11",6975.61,6975.61,6975.61,6975.61,22910],["2013-04-12",6494.53,6614.8,6494.53,6494.53,812940],["2013-04-15",6614.8,6935.52,6574.71,6694.98,263240],["2013-04-16",6895.43,6895.43,6694.98,6815.25,22850],["2013-04-17",6614.8,6775.16,6614.8,6775.16,284820],["2013-04-18",6775.16,6775.16,6654.89,6735.07,195130],["2013-04-22",6534.62,6775.16,6534.62,6735.07,128400],["2013-04-23",6775.16,6855.34,6735.07,6855.34,100870],["2013-04-24",6654.89,6855.34,6654.89,6855.34,88650],["2013-04-25",6815.25,7015.7,6775.16,6975.61,150870],["2013-04-26",6855.34,7015.7,6775.16,6975.61,67520],["2013-05-02",6975.61,6975.61,6895.43,6975.61,30870],["2013-05-03",6975.61,6975.61,6494.53,6494.53,34690],["2013-05-06",6614.8,6735.07,6414.35,6735.07,81340],["2013-05-07",6654.89,6694.98,6534.62,6534.62,58700],["2013-05-08",6775.16,6815.25,6735.07,6735.07,9530],["2013-05-09",6735.07,6735.07,6614.8,6654.89,14310],["2013-05-10",6654.89,6694.98,6614.8,6654.89,29210],["2013-05-13",6815.25,7055.79,6815.25,7055.79,96580],["2013-05-14",7015.7,7135.97,6935.52,7015.7,136890],["2013-05-15",7015.7,7496.78,7015.7,7496.78,219010],["2013-05-16",7576.96,7817.49,7576.96,7777.4,104720],["2013-05-17",7777.4,7777.4,7496.78,7777.4,329090],["2013-05-20",7777.4,8218.39,7777.4,8017.94,152770],["2013-05-21",7897.67,8178.3,7897.67,8058.03,81760],["2013-05-22",8178.3,8499.02,8138.21,8499.02,83330],["2013-05-23",8499.02,8819.74,8017.94,8017.94,108870],["2013-05-24",8058.03,8579.2,8058.03,8579.2,106080],["2013-05-27",8819.74,8859.83,8699.47,8859.83,108000],["2013-05-28",9020.19,9020.19,8619.29,9020.19,73670],["2013-05-29",9020.19,9621.53,9020.19,9621.53,85700],["2013-05-30",10142.7,10262.97,10102.61,10262.97,123560],["2013-05-31",10944.49,10944.49,10423.33,10663.86,143720],["2013-06-03",10062.52,10663.86,9942.25,9982.34,14160],["2013-06-04",9581.44,10663.86,9541.35,10663.86,75560],["2013-06-05",10583.68,10583.68,9942.25,9942.25,47580],["2013-06-06",9300.81,10022.43,9260.72,9260.72,102390],["2013-06-07",9421.08,9862.07,8859.83,9821.98,11670],["2013-06-10",9821.98,9821.98,9220.63,9220.63,6890],["2013-06-11",9741.8,9741.8,9220.63,9220.63,2730],["2013-06-12",9100.36,9621.53,9100.36,9581.44,9890],["2013-06-13",9621.53,9701.71,9501.26,9581.44,12200],["2013-06-14",9621.53,9621.53,9501.26,9621.53,7600],["2013-06-17",9541.35,9621.53,9421.08,9581.44,5100],["2013-06-18",9421.08,9621.53,8980.1,9621.53,7030],["2013-06-19",9621.53,9621.53,9621.53,9621.53,10000],["2013-06-20",9020.19,9621.53,9020.19,9621.53,6210],["2013-06-21",9541.35,9581.44,9541.35,9581.44,11010],["2013-06-24",9020.19,9541.35,9020.19,9541.35,1510],["2013-06-25",9220.63,9541.35,8899.92,8899.92,52430],["2013-06-26",8899.92,9421.08,8899.92,9421.08,5260],["2013-06-27",8859.83,9220.63,8819.74,9220.63,7110],["2013-06-28",8659.38,9220.63,8659.38,9220.63,120],["2013-07-01",9220.63,9220.63,9140.45,9140.45,4010],["2013-07-02",9140.45,9140.45,8739.56,8859.83,53530],["2013-07-03",9220.63,9220.63,8539.11,8819.74,49230],["2013-07-04",8458.93,9220.63,8458.93,9020.19,24280],["2013-07-05",8859.83,9020.19,8859.83,9020.19,19450],["2013-07-08",9140.45,9140.45,8739.56,8739.56,12980],["2013-07-09",8739.56,9020.19,8739.56,9020.19,6500],["2013-07-10",8980.1,9020.19,8779.65,8940.01,16520],["2013-07-11",8940.01,8940.01,8819.74,8819.74,24550],["2013-07-12",8899.92,8940.01,8819.74,8899.92,29300],["2013-07-15",8940.01,8940.01,8819.74,8819.74,42060],["2013-07-16",8819.74,8819.74,8779.65,8819.74,27360],["2013-07-17",8819.74,8899.92,8779.65,8899.92,18890],["2013-07-18",8779.65,8899.92,8659.38,8899.92,30820],["2013-07-19",8899.92,8940.01,8899.92,8940.01,23700],["2013-07-22",8940.01,8940.01,8899.92,8940.01,13000],["2013-07-23",8940.01,8940.01,8940.01,8940.01,1200],["2013-07-24",8819.74,8859.83,8739.56,8739.56,8540],["2013-07-25",8819.74,8819.74,8819.74,8819.74,10],["2013-07-26",8819.74,8819.74,8819.74,8819.74,0],["2013-07-29",8819.74,8819.74,8819.74,8819.74,0],["2013-07-30",8819.74,8819.74,8819.74,8819.74,450],["2013-07-31",8619.29,8819.74,8619.29,8819.74,510],["2013-08-01",8819.74,8819.74,8819.74,8819.74,0],["2013-08-02",8819.74,8819.74,8338.66,8338.66,74800],["2013-08-05",8779.65,8779.65,8779.65,8779.65,10],["2013-08-06",8779.65,8779.65,8739.56,8779.65,11500],["2013-08-07",8779.65,8779.65,8779.65,8779.65,10],["2013-08-08",8539.11,9020.19,8378.75,9020.19,25900],["2013-08-09",8458.93,9100.36,8458.93,9100.36,21320],["2013-08-12",8619.29,9100.36,8619.29,9060.28,30330],["2013-08-13",8980.1,9060.28,8940.01,9060.28,27200],["2013-08-14",9060.28,9621.53,8619.29,9621.53,35160],["2013-08-15",9541.35,9581.44,9220.63,9501.26,29100],["2013-08-16",9421.08,9541.35,9220.63,9541.35,28010],["2013-08-19",9581.44,9581.44,9421.08,9541.35,21000],["2013-08-20",9380.99,9461.17,9220.63,9461.17,32270],["2013-08-21",9380.99,9421.08,8940.01,9421.08,30340],["2013-08-22",9380.99,9380.99,9340.9,9340.9,21000],["2013-08-23",9300.81,9340.9,9300.81,9340.9,10010],["2013-08-26",9180.54,9180.54,9020.19,9180.54,29010],["2013-08-27",9180.54,9300.81,8659.38,9220.63,23180],["2013-08-28",9220.63,9220.63,9220.63,9220.63,0],["2013-08-29",9100.36,9140.45,9100.36,9100.36,20010],["2013-08-30",8619.29,9220.63,8499.02,9220.63,25960],["2013-09-03",9100.36,9421.08,9020.19,9260.72,24020],["2013-09-04",9140.45,9180.54,9060.28,9180.54,25280],["2013-09-05",9180.54,9180.54,9180.54,9180.54,0],["2013-09-06",9020.19,9300.81,8659.38,9300.81,27560],["2013-09-09",9220.63,9260.72,8659.38,9020.19,30130],["2013-09-10",8819.74,9180.54,8819.74,9180.54,26440],["2013-09-11",9020.19,9220.63,8980.1,9220.63,28120],["2013-09-12",9020.19,9220.63,9020.19,9220.63,22040],["2013-09-13",8579.2,9140.45,8579.2,9140.45,27110],["2013-09-16",8940.01,9100.36,8819.74,9100.36,37440],["2013-09-17",9140.45,9140.45,9060.28,9100.36,37640],["2013-09-18",8819.74,9100.36,8499.02,9060.28,14090],["2013-09-19",8458.93,8458.93,8458.93,8458.93,10],["2013-09-20",8940.01,9020.19,8819.74,9020.19,39000],["2013-09-23",8980.1,8980.1,8699.47,8699.47,43020],["2013-09-24",9180.54,9220.63,9180.54,9220.63,37800],["2013-09-25",9020.19,9020.19,8940.01,8980.1,39030],["2013-09-26",8980.1,9220.63,8418.84,8940.01,43850],["2013-09-27",9020.19,9100.36,8338.66,8940.01,68320],["2013-09-30",8940.01,8940.01,8338.66,8338.66,26190],["2013-10-01",8619.29,8619.29,8539.11,8579.2,27520],["2013-10-02",8499.02,8539.11,8017.94,8418.84,34820],["2013-10-03",7857.58,8418.84,7857.58,8298.57,36630],["2013-10-04",8298.57,8298.57,8017.94,8298.57,51140],["2013-10-07",8258.48,8298.57,8258.48,8298.57,51680],["2013-10-08",8017.94,8017.94,7737.31,8017.94,17660],["2013-10-09",7456.69,7977.85,7456.69,7897.67,6240],["2013-10-10",7376.51,7416.6,7376.51,7376.51,11820],["2013-10-11",7777.4,7777.4,7135.97,7617.05,6750],["2013-10-14",7617.05,7617.05,7216.15,7216.15,7070],["2013-10-15",7015.7,7576.96,7015.7,7576.96,2130],["2013-10-16",7576.96,7576.96,7496.78,7496.78,1020],["2013-10-17",7496.78,7496.78,7496.78,7496.78,110],["2013-10-18",7416.6,7456.69,7416.6,7456.69,1400],["2013-10-21",7216.15,7336.42,7055.79,7336.42,1580],["2013-10-22",7576.96,7576.96,7576.96,7576.96,1500],["2013-10-23",7216.15,7416.6,7216.15,7416.6,600],["2013-10-24",7256.24,7256.24,7216.15,7256.24,152060],["2013-10-25",7216.15,7296.33,7216.15,7296.33,29000],["2013-10-28",7496.78,7496.78,7496.78,7496.78,70],["2013-10-29",7416.6,7536.87,7216.15,7256.24,19330],["2013-10-30",7256.24,7256.24,7256.24,7256.24,100],["2013-10-31",7216.15,7216.15,7216.15,7216.15,400],["2013-11-01",7176.06,7296.33,7176.06,7296.33,3910],["2013-11-04",7296.33,7296.33,6815.25,6815.25,3060],["2013-11-05",6815.25,7095.88,6815.25,6855.34,133380],["2013-11-06",7055.79,7135.97,7055.79,7135.97,760],["2013-11-07",7015.7,7536.87,7015.7,7336.42,101510],["2013-11-08",7336.42,7336.42,7336.42,7336.42,60],["2013-11-11",7336.42,7376.51,7216.15,7296.33,6880],["2013-11-12",7216.15,7216.15,6815.25,6815.25,30480],["2013-11-13",6815.25,6855.34,6654.89,6654.89,31000],["2013-11-14",7015.7,7095.88,6895.43,7095.88,37890],["2013-11-15",6895.43,7015.7,6815.25,7015.7,9960],["2013-11-18",6935.52,7055.79,6735.07,6815.25,248280],["2013-11-19",6815.25,6815.25,6735.07,6815.25,10020],["2013-11-20",6855.34,7055.79,6855.34,6855.34,11000],["2013-11-21",6855.34,7015.7,6694.98,6815.25,24490],["2013-11-22",6815.25,7015.7,6694.98,7015.7,10460],["2013-11-25",7015.7,7095.88,6815.25,6935.52,62710],["2013-11-26",6614.8,6975.61,6614.8,6975.61,2360],["2013-11-27",6815.25,6975.61,6735.07,6935.52,119350],["2013-11-28",6935.52,6935.52,6694.98,6855.34,7750],["2013-11-29",6775.16,6855.34,6694.98,6855.34,5880],["2013-12-02",6815.25,6855.34,6775.16,6855.34,3410],["2013-12-03",6815.25,6815.25,6775.16,6775.16,5090],["2013-12-04",6694.98,6815.25,6694.98,6815.25,6840],["2013-12-05",6895.43,7015.7,6815.25,6815.25,70570],["2013-12-06",6815.25,6815.25,6735.07,6735.07,20880],["2013-12-09",6775.16,6855.34,6654.89,6775.16,11500],["2013-12-10",6775.16,6775.16,6694.98,6775.16,12500],["2013-12-11",6614.8,6614.8,6614.8,6614.8,3950],["2013-12-12",6614.8,7015.7,6574.71,7015.7,23790],["2013-12-13",6935.52,6935.52,6735.07,6815.25,8120],["2013-12-16",6975.61,6975.61,6735.07,6855.34,24450],["2013-12-17",6935.52,6935.52,6815.25,6815.25,7700],["2013-12-18",6815.25,6815.25,6815.25,6815.25,0],["2013-12-19",6815.25,6815.25,6735.07,6815.25,6170],["2013-12-20",6815.25,6935.52,6775.16,6855.34,19330],["2013-12-23",6815.25,6815.25,6815.25,6815.25,6500],["2013-12-24",6775.16,6855.34,6374.26,6855.34,11530],["2013-12-25",6815.25,6815.25,6815.25,6815.25,2000],["2013-12-26",6815.25,6935.52,6815.25,6935.52,3400],["2013-12-27",6815.25,6895.43,6815.25,6855.34,12320],["2013-12-30",6855.34,6855.34,6694.98,6815.25,12510],["2013-12-31",6815.25,6895.43,6815.25,6895.43,10250],["2014-01-02",6895.43,6895.43,6895.43,6895.43,0],["2014-01-03",6895.43,7015.7,6815.25,6975.61,7500],["2014-01-06",6735.07,6975.61,6694.98,6975.61,5660],["2014-01-07",6975.61,6975.61,6975.61,6975.61,0],["2014-01-08",6815.25,6935.52,6775.16,6895.43,37910],["2014-01-09",6855.34,6895.43,6775.16,6895.43,14210],["2014-01-10",6815.25,6815.25,6775.16,6815.25,530],["2014-01-13",6815.25,6815.25,6735.07,6815.25,11010],["2014-01-14",6775.16,6815.25,6735.07,6815.25,8660],["2014-01-15",6735.07,6815.25,6735.07,6815.25,12450],["2014-01-16",6815.25,6815.25,6735.07,6815.25,4930],["2014-01-17",6815.25,6815.25,6654.89,6775.16,10940],["2014-01-20",6775.16,6775.16,6694.98,6735.07,11950],["2014-01-21",6735.07,6775.16,6735.07,6775.16,6650],["2014-01-22",6775.16,6855.34,6735.07,6735.07,34220],["2014-01-23",6815.25,6815.25,6614.8,6815.25,7610],["2014-01-24",6815.25,6815.25,6775.16,6815.25,42700],["2014-01-27",6815.25,6815.25,6815.25,6815.25,1020],["2014-02-06",7176.06,7176.06,6614.8,7135.97,201560],["2014-02-07",7135.97,7135.97,6855.34,7095.88,21910],["2014-02-10",7095.88,7576.96,7015.7,7416.6,72060],["2014-02-11",7416.6,7416.6,7055.79,7216.15,116140],["2014-02-12",7216.15,7697.22,7216.15,7697.22,61010],["2014-02-13",7737.31,7937.76,7737.31,7857.58,99010],["2014-02-14",7697.22,7817.49,7617.05,7777.4,48120],["2014-02-17",7777.4,7817.49,7496.78,7737.31,35120],["2014-02-18",7296.33,7697.22,7296.33,7416.6,24090],["2014-02-19",7416.6,7697.22,7336.42,7697.22,35320],["2014-02-20",7697.22,7697.22,7376.51,7376.51,74580],["2014-02-21",7216.15,7456.69,7135.97,7456.69,21900],["2014-02-24",7496.78,7617.05,7296.33,7456.69,46650],["2014-02-25",7456.69,7496.78,7376.51,7496.78,56590],["2014-02-26",7496.78,8017.94,7416.6,7817.49,177470],["2014-02-27",7817.49,8098.12,7617.05,7817.49,222300],["2014-02-28",7857.58,7897.67,7617.05,7857.58,29200],["2014-03-03",8017.94,8017.94,7496.78,7777.4,89930],["2014-03-04",7336.42,7777.4,7336.42,7376.51,57460],["2014-03-05",7777.4,7817.49,7376.51,7737.31,65820],["2014-03-06",7697.22,7817.49,7697.22,7737.31,65690],["2014-03-07",7617.05,7697.22,7416.6,7657.14,29230],["2014-03-10",7416.6,7617.05,7416.6,7496.78,46990],["2014-03-11",7737.31,7737.31,7416.6,7617.05,64870],["2014-03-12",7617.05,7657.14,7456.69,7456.69,51470],["2014-03-13",7376.51,7576.96,7376.51,7416.6,9410],["2014-03-14",7456.69,7617.05,7376.51,7617.05,36190],["2014-03-17",7617.05,7937.76,7456.69,7857.58,418760],["2014-03-18",7857.58,7857.58,7576.96,7617.05,77420],["2014-03-19",7617.05,7737.31,7617.05,7617.05,46030],["2014-03-20",7617.05,7697.22,7496.78,7617.05,166650],["2014-03-21",7721.9,7762.54,7681.26,7762.54,57600],["2014-03-24",7721.9,7803.18,7681.26,7762.54,288490],["2014-03-25",7803.18,7843.83,7721.9,7721.9,392080],["2014-03-26",7559.33,8250.24,7559.33,7925.11,360560],["2014-03-27",7965.75,7965.75,7762.54,7965.75,274640],["2014-03-28",7965.75,8047.03,7884.47,7965.75,104990],["2014-03-31",7925.11,8494.09,7925.11,8494.09,966180],["2014-04-01",8494.09,8778.58,8209.6,8209.6,228960],["2014-04-02",8209.6,8250.24,7803.18,8006.39,73760],["2014-04-03",7884.47,8494.09,7843.83,8494.09,645640],["2014-04-04",8412.81,8575.37,8128.32,8209.6,145710],["2014-04-07",8209.6,8494.09,8128.32,8331.52,135250],["2014-04-08",8453.45,8453.45,8168.96,8209.6,113860],["2014-04-10",8209.6,8331.52,8209.6,8250.24,85850],["2014-04-11",8128.32,8819.22,8087.68,8534.73,317420],["2014-04-14",8372.17,8494.09,8128.32,8128.32,91110],["2014-04-15",8128.32,8128.32,7681.26,7681.26,143910],["2014-04-16",7518.69,8128.32,7478.05,7762.54,211300],["2014-04-17",8087.68,8209.6,7925.11,8168.96,159700],["2014-04-18",8168.96,8168.96,7681.26,7681.26,10390],["2014-04-21",7721.9,8128.32,7721.9,7721.9,137830],["2014-04-22",7925.11,8006.39,7925.11,8006.39,5080],["2014-04-23",8006.39,8047.03,8006.39,8006.39,51260],["2014-04-24",8047.03,8047.03,8047.03,8047.03,10],["2014-04-25",7925.11,8047.03,7925.11,7965.75,11560],["2014-04-28",7925.11,8006.39,7721.9,7965.75,6300],["2014-04-29",7965.75,7965.75,7965.75,7965.75,10],["2014-05-05",8087.68,8087.68,7518.69,7721.9,13730],["2014-05-06",7721.9,7721.9,7437.41,7518.69,20830],["2014-05-07",7396.77,7559.33,7396.77,7518.69,28700],["2014-05-08",7518.69,7721.9,7274.84,7315.48,349160],["2014-05-09",7193.56,7762.54,7193.56,7681.26,275030],["2014-05-12",7356.13,7356.13,7152.92,7193.56,200690],["2014-05-13",6949.71,7681.26,6949.71,7274.84,352790],["2014-05-14",7315.48,7478.05,7315.48,7478.05,193920],["2014-05-15",7356.13,7518.69,7356.13,7478.05,129460],["2014-05-16",7315.48,7721.9,7152.92,7721.9,115340],["2014-05-19",7315.48,7721.9,7315.48,7396.77,42690],["2014-05-20",7356.13,7478.05,7356.13,7478.05,1020],["2014-05-21",7356.13,7681.26,7356.13,7681.26,44830],["2014-05-22",7518.69,7721.9,7437.41,7721.9,32610],["2014-05-23",7518.69,7640.62,7396.77,7640.62,58590],["2014-05-26",7315.48,7518.69,7234.2,7518.69,23340],["2014-05-27",7315.48,7437.41,7152.92,7152.92,671180],["2014-05-28",7234.2,7234.2,7152.92,7152.92,22210],["2014-05-29",7234.2,7315.48,7193.56,7193.56,7400],["2014-05-30",7193.56,7193.56,7152.92,7152.92,17680],["2014-06-02",7152.92,7315.48,7112.28,7315.48,6510],["2014-06-03",7152.92,7274.84,7112.28,7274.84,2190],["2014-06-04",7274.84,7274.84,6787.14,7234.2,114010],["2014-06-05",6868.43,7152.92,6827.79,7152.92,26820],["2014-06-06",7071.64,7071.64,7071.64,7071.64,1290],["2014-06-09",7071.64,7315.48,7071.64,7315.48,2290],["2014-06-10",6909.07,7234.2,6909.07,7234.2,19700],["2014-06-11",7234.2,7234.2,7234.2,7234.2,500],["2014-06-12",7234.2,7234.2,7234.2,7234.2,10],["2014-06-13",7234.2,7274.84,7234.2,7274.84,188800],["2014-06-16",7112.28,7234.2,7112.28,7112.28,1510],["2014-06-17",7112.28,7193.56,6909.07,7193.56,10560],["2014-06-18",7112.28,7112.28,7030.99,7112.28,14480],["2014-06-19",7112.28,7112.28,6990.35,7112.28,51500],["2014-06-20",6990.35,7112.28,6990.35,7030.99,27120],["2014-06-23",7112.28,7112.28,6909.07,7030.99,116110],["2014-06-24",6949.71,7071.64,6949.71,7071.64,45590],["2014-06-25",7071.64,7071.64,7030.99,7030.99,32900],["2014-06-26",7071.64,7234.2,7030.99,7112.28,94970],["2014-06-27",6990.35,7071.64,6990.35,7071.64,44000],["2014-06-30",6990.35,7234.2,6990.35,7071.64,37620],["2014-07-01",7193.56,7193.56,7071.64,7112.28,82010],["2014-07-02",7193.56,7193.56,7112.28,7193.56,176840],["2014-07-03",7234.2,7681.26,7193.56,7356.13,128510],["2014-07-04",7478.05,7478.05,7193.56,7234.2,71700],["2014-07-07",7356.13,7356.13,7152.92,7274.84,139730],["2014-07-08",7112.28,7274.84,7112.28,7274.84,14110],["2014-07-09",7274.84,7315.48,7193.56,7234.2,47770],["2014-07-10",7234.2,7234.2,7152.92,7234.2,67700],["2014-07-11",7152.92,7152.92,7152.92,7152.92,100],["2014-07-14",7193.56,7356.13,7193.56,7356.13,68200],["2014-07-15",7234.2,7356.13,7152.92,7356.13,80570],["2014-07-16",7234.2,7518.69,7234.2,7437.41,142240],["2014-07-17",7356.13,7640.62,7274.84,7640.62,65500],["2014-07-18",7640.62,7843.83,7315.48,7803.18,184500],["2014-07-21",7803.18,7965.75,7762.54,7803.18,73720],["2014-07-22",7803.18,7803.18,7518.69,7803.18,23000],["2014-07-23",7640.62,7721.9,7640.62,7721.9,1610],["2014-07-24",7599.98,7843.83,7599.98,7721.9,33010],["2014-07-25",7721.9,7721.9,7640.62,7640.62,8000],["2014-07-28",7640.62,7640.62,7640.62,7640.62,0],["2014-07-29",7640.62,7640.62,7640.62,7640.62,0],["2014-07-30",7112.28,7518.69,7112.28,7518.69,7500],["2014-07-31",7518.69,7518.69,7518.69,7518.69,0],["2014-08-01",7518.69,7518.69,7518.69,7518.69,249760],["2014-08-04",7478.05,7599.98,7437.41,7559.33,201240],["2014-08-05",7640.62,7640.62,7518.69,7559.33,2710],["2014-08-06",7599.98,7599.98,7599.98,7599.98,10],["2014-08-07",7559.33,7559.33,7559.33,7559.33,203000],["2014-08-08",7274.84,7559.33,7274.84,7559.33,5210],["2014-08-11",7396.77,7559.33,7396.77,7559.33,130],["2014-08-12",7559.33,7559.33,7559.33,7559.33,700],["2014-08-13",7315.48,8087.68,7315.48,8087.68,5400],["2014-08-14",7599.98,7884.47,7559.33,7681.26,17830],["2014-08-15",7762.54,7762.54,7559.33,7640.62,120],["2014-08-18",7599.98,7599.98,7315.48,7518.69,3310],["2014-08-19",7681.26,7681.26,7315.48,7478.05,1500],["2014-08-20",7721.9,7721.9,7315.48,7478.05,1540],["2014-08-21",7478.05,7599.98,7396.77,7396.77,103700],["2014-08-22",7396.77,7396.77,7315.48,7356.13,4430],["2014-08-25",7721.9,7721.9,7518.69,7559.33,2130],["2014-08-26",7559.33,7559.33,7559.33,7559.33,960],["2014-08-27",7112.28,7559.33,7112.28,7559.33,9000],["2014-08-28",7234.2,7518.69,7234.2,7518.69,11220],["2014-08-29",7437.41,7518.69,7152.92,7518.69,13540],["2014-09-03",7518.69,7518.69,7315.48,7315.48,423050],["2014-09-04",7478.05,7478.05,7315.48,7315.48,4860],["2014-09-05",7315.48,7518.69,7315.48,7478.05,141000],["2014-09-08",7437.41,7437.41,7315.48,7315.48,38590],["2014-09-09",7315.48,7315.48,7152.92,7234.2,29830],["2014-09-10",7274.84,7315.48,7274.84,7315.48,1060],["2014-09-11",7315.48,7315.48,7112.28,7315.48,7020],["2014-09-12",7315.48,7315.48,7193.56,7315.48,44030],["2014-09-15",7274.84,7274.84,7234.2,7274.84,7260],["2014-09-16",7315.48,7315.48,7152.92,7152.92,17340],["2014-09-17",6990.35,7315.48,6990.35,7315.48,7400],["2014-09-18",7152.92,7315.48,7071.64,7315.48,7260],["2014-09-19",7193.56,7315.48,7193.56,7315.48,36120],["2014-09-22",7193.56,7315.48,7193.56,7274.84,26442],["2014-09-23",7315.48,7315.48,7315.48,7315.48,14050],["2014-09-24",7315.48,7356.13,7274.84,7315.48,19070],["2014-09-25",7315.48,7315.48,7234.2,7315.48,24040],["2014-09-26",7315.48,7315.48,7234.2,7315.48,4030],["2014-09-29",7152.92,7315.48,7152.92,7315.48,1570],["2014-09-30",7315.48,7315.48,7315.48,7315.48,5610],["2014-10-01",7274.84,7315.48,7274.84,7315.48,102020],["2014-10-02",7315.48,7315.48,7315.48,7315.48,220],["2014-10-03",7274.84,7274.84,7274.84,7274.84,350],["2014-10-06",7274.84,7274.84,7234.2,7234.2,15960],["2014-10-07",7315.48,7315.48,7112.28,7315.48,12320],["2014-10-08",7315.48,7315.48,7315.48,7315.48,100],["2014-10-09",7112.28,7274.84,7071.64,7071.64,35130],["2014-10-10",7315.48,7315.48,7315.48,7315.48,100],["2014-10-13",7315.48,7315.48,7315.48,7315.48,0],["2014-10-14",7315.48,7315.48,7030.99,7315.48,51610],["2014-10-15",7315.48,7315.48,7315.48,7315.48,0],["2014-10-16",7112.28,7274.84,7030.99,7274.84,18190],["2014-10-17",7030.99,7274.84,7030.99,7274.84,5960],["2014-10-20",7112.28,7274.84,7112.28,7274.84,4950],["2014-10-21",7152.92,7152.92,7071.64,7152.92,63080],["2014-10-22",7234.2,7274.84,7234.2,7274.84,1410],["2014-10-23",7112.28,7152.92,7112.28,7112.28,5000],["2014-10-24",7112.28,7274.84,7071.64,7274.84,17500],["2014-10-27",7398.85,7398.85,7398.85,7398.85,10000],["2014-10-28",7026.84,7316.18,7026.84,7316.18,66190],["2014-10-29",7026.84,7316.18,7026.84,7316.18,1500],["2014-10-30",7316.18,7316.18,7316.18,7316.18,5000],["2014-10-31",7026.84,7316.18,7026.84,7316.18,8260],["2014-11-03",7316.18,7316.18,7316.18,7316.18,0],["2014-11-04",7233.51,7316.18,7233.51,7316.18,24430],["2014-11-05",7233.51,7233.51,7233.51,7233.51,3110],["2014-11-06",7233.51,7274.84,7233.51,7274.84,2010],["2014-11-07",7026.84,7274.84,7026.84,7274.84,10960],["2014-11-10",7316.18,7398.85,7274.84,7398.85,36310],["2014-11-11",7398.85,7440.18,7357.51,7398.85,76720],["2014-11-12",7440.18,7853.52,7440.18,7440.18,77680],["2014-11-13",7440.18,7440.18,7274.84,7274.84,59740],["2014-11-14",7274.84,7440.18,7233.51,7440.18,17880],["2014-11-17",7440.18,7481.52,7398.85,7398.85,38730],["2014-11-18",7274.84,7357.51,7233.51,7357.51,27260],["2014-11-19",7316.18,7357.51,7316.18,7316.18,13100],["2014-11-20",7316.18,7357.51,7316.18,7357.51,6060],["2014-11-21",7357.51,7398.85,6861.5,6861.5,68230],["2014-11-24",6861.5,7233.51,6861.5,7192.17,72970],["2014-11-25",7192.17,7440.18,7192.17,7233.51,27730],["2014-11-26",7274.84,7440.18,7192.17,7192.17,33890],["2014-11-27",7192.17,7357.51,7192.17,7357.51,160],["2014-11-28",7233.51,7440.18,7233.51,7440.18,16120],["2014-12-01",7316.18,7440.18,7233.51,7398.85,37290],["2014-12-02",7274.84,7274.84,7233.51,7233.51,1300],["2014-12-03",7357.51,7481.52,7357.51,7357.51,175690],["2014-12-04",7274.84,7274.84,7274.84,7274.84,4610],["2014-12-05",7274.84,7481.52,7274.84,7440.18,15000],["2014-12-08",7440.18,7440.18,7398.85,7440.18,52000],["2014-12-09",7440.18,7440.18,7026.84,7026.84,57280],["2014-12-10",7233.51,7440.18,7233.51,7440.18,69810],["2014-12-11",7440.18,7481.52,7440.18,7481.52,119700],["2014-12-12",7440.18,7481.52,7440.18,7440.18,20100],["2014-12-15",7440.18,7440.18,7440.18,7440.18,1200],["2014-12-16",7440.18,7440.18,7440.18,7440.18,0],["2014-12-17",7233.51,7398.85,7233.51,7398.85,3000],["2014-12-18",7357.51,7398.85,7357.51,7398.85,36730],["2014-12-19",7440.18,7440.18,7357.51,7440.18,21700],["2014-12-22",7357.51,7440.18,7357.51,7440.18,6980],["2014-12-23",7440.18,7481.52,7440.18,7440.18,182980],["2014-12-24",7481.52,7481.52,7398.85,7398.85,9600],["2014-12-25",7440.18,7440.18,7398.85,7440.18,8460],["2014-12-26",7398.85,7398.85,7398.85,7398.85,10000],["2014-12-29",7274.84,7440.18,7274.84,7440.18,1500],["2014-12-30",7233.51,7233.51,7233.51,7233.51,500],["2014-12-31",7026.84,7316.18,7026.84,7274.84,10030],["2015-01-05",7440.18,7522.85,7440.18,7522.85,53253],["2015-01-06",7316.18,7316.18,7316.18,7316.18,41200],["2015-01-07",7316.18,7398.85,7316.18,7316.18,171000],["2015-01-08",7316.18,7316.18,7316.18,7316.18,0],["2015-01-09",7316.18,7316.18,7316.18,7316.18,0],["2015-01-12",7316.18,7357.51,7233.51,7233.51,52060],["2015-01-13",7233.51,7398.85,7233.51,7316.18,124430],["2015-01-14",7398.85,7440.18,7233.51,7316.18,132690],["2015-01-15",7357.51,7357.51,7233.51,7233.51,1100],["2015-01-16",7150.84,7150.84,7150.84,7150.84,5000],["2015-01-19",7150.84,7398.85,7150.84,7316.18,11270],["2015-01-20",7398.85,7398.85,7109.51,7109.51,10150],["2015-01-21",7150.84,7150.84,7150.84,7150.84,1500],["2015-01-22",7150.84,7150.84,7150.84,7150.84,2900],["2015-01-23",7192.17,7192.17,7192.17,7192.17,11500],["2015-01-26",7233.51,7233.51,7150.84,7192.17,14390],["2015-01-27",7398.85,7398.85,7192.17,7192.17,6850],["2015-01-28",7192.17,7192.17,7192.17,7192.17,2200],["2015-01-29",7357.51,7398.85,7357.51,7398.85,26540],["2015-01-30",7398.85,7398.85,7192.17,7398.85,3210],["2015-02-02",7398.85,7398.85,7398.85,7398.85,0],["2015-02-03",6985.5,7233.51,6944.17,7150.84,67300],["2015-02-04",6985.5,7440.18,6985.5,7357.51,129100],["2015-02-05",7357.51,7481.52,7357.51,7440.18,176100],["2015-02-06",7357.51,7481.52,7357.51,7440.18,346760],["2015-02-09",7440.18,7522.85,7398.85,7398.85,150850],["2015-02-10",7398.85,7398.85,7398.85,7398.85,27180],["2015-02-11",7398.85,7440.18,7398.85,7440.18,4010],["2015-02-12",7233.51,7440.18,7233.51,7440.18,82110],["2015-02-13",7398.85,7481.52,7398.85,7481.52,29000],["2015-02-24",7481.52,7481.52,7398.85,7440.18,4100],["2015-02-25",7316.18,7440.18,7316.18,7440.18,11270],["2015-02-26",7398.85,7440.18,7398.85,7440.18,1840],["2015-02-27",7316.18,7440.18,7316.18,7440.18,5640],["2015-03-02",7274.84,7357.51,7192.17,7357.51,12120],["2015-03-03",7357.51,7357.51,7316.18,7357.51,5170],["2015-03-04",7274.84,7274.84,7233.51,7274.84,19670],["2015-03-05",7233.51,7398.85,7150.84,7233.51,12940],["2015-03-06",7233.51,7440.18,7192.17,7316.18,72920],["2015-03-09",7274.84,7440.18,7274.84,7440.18,14600],["2015-03-10",7440.18,7440.18,7440.18,7440.18,10],["2015-03-11",7150.84,7398.85,7150.84,7398.85,22200],["2015-03-12",7316.18,7398.85,7316.18,7398.85,4400],["2015-03-13",7192.17,7398.85,7192.17,7357.51,30310],["2015-03-16",7233.51,7357.51,7150.84,7357.51,13730],["2015-03-17",7357.51,7357.51,7274.84,7357.51,122760],["2015-03-18",7233.51,7357.51,7192.17,7357.51,18800],["2015-03-19",7357.51,7357.51,7357.51,7357.51,99160],["2015-03-20",7357.51,7357.51,7316.18,7357.51,15010],["2015-03-23",7274.84,7357.51,7233.51,7357.51,11860],["2015-03-24",7357.51,7357.51,7233.51,7316.18,25070],["2015-03-25",7316.18,7357.51,7316.18,7316.18,50050],["2015-03-26",7274.84,7316.18,7274.84,7316.18,6630],["2015-03-27",7316.18,7398.85,7316.18,7398.85,94100],["2015-03-30",7316.18,7398.85,7316.18,7398.85,73440],["2015-03-31",7357.51,7398.85,7316.18,7398.85,4330],["2015-04-01",7316.18,7398.85,7274.84,7357.51,56770],["2015-04-02",7274.84,7357.51,7274.84,7357.51,20010],["2015-04-03",7357.51,7398.85,7274.84,7398.85,5320],["2015-04-06",7398.85,7481.52,7398.85,7481.52,335120],["2015-04-07",7440.18,7481.52,7440.18,7440.18,122050],["2015-04-08",7440.18,7729.52,7440.18,7688.19,459680],["2015-04-09",7770.86,8018.86,7729.52,8018.86,248580],["2015-04-10",8060.2,8349.54,8060.2,8308.2,600760],["2015-04-13",8266.87,8266.87,7977.53,7977.53,95830],["2015-04-14",7894.86,8018.86,7894.86,7936.19,72880],["2015-04-15",7977.53,8060.2,7936.19,8060.2,81390],["2015-04-16",7894.86,8308.2,7853.52,8266.87,459420],["2015-04-17",8308.2,8390.87,8225.53,8266.87,1369400],["2015-04-20",8266.87,8390.87,8266.87,8308.2,207690],["2015-04-21",8308.2,8349.54,8266.87,8308.2,241490],["2015-04-22",8266.87,8266.87,8060.2,8060.2,231130],["2015-04-23",8060.2,8184.2,8060.2,8060.2,36400],["2015-04-24",8060.2,8225.53,8018.86,8225.53,84340],["2015-04-27",8225.53,8225.53,7853.52,8142.86,9330],["2015-05-04",8101.53,8101.53,7688.19,7729.52,75210],["2015-05-05",7481.52,7853.52,7481.52,7729.52,15480],["2015-05-06",7729.52,7812.19,7729.52,7729.52,29230],["2015-05-07",8060.2,8266.87,8018.86,8266.87,308590],["2015-05-08",8266.87,8308.2,8266.87,8266.87,78260],["2015-05-11",7936.19,8266.87,7936.19,8266.87,2820],["2015-05-12",8060.2,8184.2,7894.86,8184.2,720],["2015-05-13",8184.2,8184.2,7977.53,7977.53,5070],["2015-05-14",7977.53,7977.53,7688.19,7977.53,6210],["2015-05-15",8060.2,8060.2,7853.52,8060.2,5100],["2015-05-18",7936.19,8101.53,7936.19,7936.19,7860],["2015-05-19",7936.19,8018.86,7936.19,8018.86,18200],["2015-05-20",7853.52,8060.2,7812.19,8060.2,41960],["2015-05-21",8018.86,8018.86,7853.52,7894.86,26030],["2015-05-22",8008.49,8176.2,8008.49,8092.35,36000],["2015-05-25",8176.2,8176.2,8176.2,8176.2,610],["2015-05-26",8134.27,8134.27,8134.27,8134.27,2100],["2015-05-27",8050.42,8050.42,7966.56,8008.49,4200],["2015-05-28",8008.49,8092.35,8008.49,8092.35,45720],["2015-05-29",7966.56,7966.56,7840.77,7966.56,11580],["2015-06-01",7798.84,7798.84,7798.84,7798.84,10540],["2015-06-02",7840.77,7924.63,7756.91,7924.63,3410],["2015-06-03",7756.91,7966.56,7756.91,7966.56,29950],["2015-06-04",7798.84,7966.56,7798.84,7966.56,8560],["2015-06-05",7882.7,7966.56,7840.77,7966.56,15120],["2015-06-08",7840.77,7966.56,7756.91,7966.56,2024550],["2015-06-09",7966.56,8050.42,7966.56,8050.42,68810],["2015-06-10",7882.7,8050.42,7882.7,8050.42,7100],["2015-06-11",7882.7,7966.56,7840.77,7924.63,11450],["2015-06-12",7924.63,8008.49,7924.63,8008.49,20100],["2015-06-15",8008.49,8008.49,7840.77,8008.49,3510],["2015-06-16",7798.84,7966.56,7798.84,7966.56,4900],["2015-06-17",7714.98,7966.56,7714.98,7966.56,19710],["2015-06-18",7966.56,7966.56,7924.63,7924.63,8100],["2015-06-19",7714.98,7714.98,7673.05,7673.05,9500],["2015-06-22",7673.05,7882.7,7673.05,7882.7,39920],["2015-06-23",7882.7,7966.56,7882.7,7966.56,13340],["2015-06-24",7924.63,7966.56,7840.77,7840.77,25150],["2015-06-25",7840.77,7924.63,7840.77,7924.63,23250],["2015-06-26",7882.7,7966.56,7882.7,7924.63,47290],["2015-06-29",7882.7,8008.49,7882.7,7966.56,67320],["2015-06-30",7882.7,7966.56,7882.7,7966.56,39240],["2015-07-01",7966.56,7966.56,7882.7,7966.56,26100],["2015-07-02",7966.56,8134.27,7966.56,8092.35,11810],["2015-07-03",8260.06,8385.85,8260.06,8260.06,3050],["2015-07-06",8176.2,8260.06,8176.2,8260.06,120],["2015-07-07",8008.49,8008.49,7966.56,7966.56,50080],["2015-07-08",8134.27,8134.27,7882.7,7882.7,810],["2015-07-09",8092.35,8134.27,7882.7,7882.7,3220],["2015-07-10",8092.35,8092.35,8092.35,8092.35,20],["2015-07-13",7966.56,7966.56,7840.77,7840.77,4650],["2015-07-14",7714.98,7882.7,7714.98,7882.7,3010],["2015-07-15",7798.84,7840.77,7798.84,7840.77,730],["2015-07-16",7798.84,7966.56,7798.84,7966.56,610],["2015-07-17",7966.56,7966.56,7966.56,7966.56,700000],["2015-07-20",7882.7,7966.56,7882.7,7966.56,1507980],["2015-07-21",8134.27,8134.27,7924.63,7966.56,13760],["2015-07-22",7966.56,8134.27,7966.56,8134.27,17620],["2015-07-23",8134.27,8134.27,7966.56,8092.35,10450],["2015-07-24",8008.49,8134.27,7966.56,8134.27,65020],["2015-07-27",7966.56,8134.27,7924.63,8134.27,23650],["2015-07-28",8050.42,8050.42,7924.63,7924.63,14300],["2015-07-29",8050.42,8050.42,7966.56,8008.49,56500],["2015-07-30",7966.56,8092.35,7882.7,8092.35,43950],["2015-07-31",8134.27,8134.27,7966.56,7966.56,22780],["2015-08-03",8092.35,8134.27,8008.49,8050.42,29540],["2015-08-04",8092.35,8134.27,8092.35,8134.27,33290],["2015-08-05",8134.27,8176.2,8134.27,8176.2,149390],["2015-08-06",8218.13,8218.13,8134.27,8176.2,8040],["2015-08-07",8176.2,8218.13,8176.2,8218.13,83370],["2015-08-10",8218.13,8343.92,8218.13,8301.99,133930],["2015-08-11",8218.13,8301.99,8176.2,8301.99,43730],["2015-08-12",8176.2,8260.06,8092.35,8134.27,46890],["2015-08-13",8092.35,8218.13,8092.35,8176.2,86520],["2015-08-14",8176.2,8218.13,8176.2,8218.13,13500],["2015-08-17",8008.49,8218.13,8008.49,8218.13,5640],["2015-08-18",8134.27,8176.2,8134.27,8176.2,1008160],["2015-08-19",8134.27,8176.2,8134.27,8176.2,46470],["2015-08-20",8092.35,8176.2,8008.49,8176.2,180210],["2015-08-21",8176.2,8176.2,8176.2,8176.2,0],["2015-08-24",8176.2,8176.2,8176.2,8176.2,0],["2015-08-25",7663.47,8256.23,7663.47,8256.23,1302280],["2015-08-26",8213.89,8213.89,8213.89,8213.89,104350],["2015-08-27",8171.55,8256.23,8171.55,8256.23,7250],["2015-08-28",8256.23,8256.23,8256.23,8256.23,112620],["2015-08-31",8171.55,8256.23,8171.55,8256.23,19310],["2015-09-01",8213.89,8298.57,8213.89,8298.57,156390],["2015-09-03",8256.23,8256.23,8256.23,8256.23,110340],["2015-09-04",8256.23,8298.57,8256.23,8256.23,2450],["2015-09-07",8256.23,8256.23,8213.89,8213.89,210],["2015-09-08",8256.23,8298.57,8256.23,8298.57,55930],["2015-09-09",8298.57,8679.62,8298.57,8637.28,149310],["2015-09-10",8594.94,8806.64,8552.6,8806.64,114200],["2015-09-11",8679.62,8891.32,8679.62,8764.3,93620],["2015-09-14",8637.28,8764.3,8637.28,8679.62,60810],["2015-09-15",8594.94,8721.96,8552.6,8679.62,153590],["2015-09-16",8721.96,8806.64,8679.62,8764.3,82840],["2015-09-17",8679.62,8764.3,8594.94,8594.94,90040],["2015-09-18",8594.94,8848.98,8594.94,8637.28,293090],["2015-09-21",8637.28,8764.3,8637.28,8721.96,93570],["2015-09-22",8637.28,8764.3,8637.28,8679.62,134480],["2015-09-23",8637.28,8764.3,8637.28,8764.3,136510],["2015-09-24",8721.96,8806.64,8679.62,8721.96,177060],["2015-09-25",8721.96,9060.68,8721.96,9018.34,421420],["2015-09-28",9018.34,9018.34,8721.96,8721.96,458800],["2015-09-29",8721.96,8721.96,8637.28,8679.62,97260],["2015-09-30",8679.62,8721.96,8594.94,8637.28,137100],["2015-10-01",8637.28,8637.28,8594.94,8637.28,110580],["2015-10-02",8594.94,8721.96,8594.94,8721.96,217180],["2015-10-05",8637.28,8848.98,8637.28,8721.96,325480],["2015-10-06",8764.3,8848.98,8721.96,8721.96,250610],["2015-10-07",8764.3,8806.64,8679.62,8721.96,115400],["2015-10-08",8721.96,8976.0,8721.96,8933.66,395140],["2015-10-09",8933.66,8976.0,8891.32,8933.66,229500],["2015-10-12",8848.98,9018.34,8848.98,8976.0,287420],["2015-10-13",8933.66,8933.66,8848.98,8848.98,168520],["2015-10-14",8848.98,9060.68,8806.64,9060.68,2738050],["2015-10-15",9060.68,9145.36,8933.66,9145.36,230820],["2015-10-16",9103.02,9314.72,9018.34,9187.7,456770],["2015-10-19",9145.36,9187.7,9103.02,9187.7,123560],["2015-10-20",9145.36,9230.04,9018.34,9060.68,206060],["2015-10-21",9060.68,9103.02,9018.34,9060.68,89420],["2015-10-22",9018.34,9230.04,9018.34,9145.36,455930],["2015-10-23",9145.36,9230.04,9103.02,9187.7,214000],["2015-10-26",9145.36,9230.04,9060.68,9103.02,130120],["2015-10-27",9103.02,9230.04,9060.68,9103.02,188360],["2015-10-28",9103.02,9145.36,9060.68,9060.68,177930],["2015-10-29",9060.68,9103.02,9018.34,9060.68,164410],["2015-10-30",9060.68,9060.68,9018.34,9018.34,101250],["2015-11-02",9060.68,9060.68,8848.98,8933.66,188260],["2015-11-03",8976.0,9103.02,8933.66,9103.02,158670],["2015-11-04",9060.68,9103.02,8933.66,8976.0,125260],["2015-11-05",8976.0,9018.34,8933.66,8976.0,118550],["2015-11-06",8976.0,9018.34,8891.32,8976.0,110530],["2015-11-09",8976.0,9018.34,8891.32,8976.0,114960],["2015-11-10",8933.66,8976.0,8891.32,8933.66,908230],["2015-11-11",8976.0,9018.34,8891.32,8891.32,103330],["2015-11-12",8891.32,8933.66,8848.98,8891.32,100180],["2015-11-13",9018.34,9060.68,8933.66,9018.34,212700],["2015-11-16",9018.34,9145.36,9018.34,9145.36,233650],["2015-11-17",9145.36,9230.04,9103.02,9103.02,130130],["2015-11-18",9060.68,9145.36,9060.68,9103.02,106390],["2015-11-19",9103.02,9145.36,9060.68,9145.36,128140],["2015-11-20",9145.36,9484.07,9103.02,9484.07,531580],["2015-11-23",9441.73,9484.07,9357.06,9441.73,149450],["2015-11-24",9441.73,9441.73,9314.72,9441.73,205490],["2015-11-25",9357.06,9441.73,9230.04,9441.73,122970],["2015-11-26",9441.73,9738.11,9441.73,9526.41,542710],["2015-11-27",9441.73,9568.75,9399.4,9526.41,239820],["2015-11-30",9441.73,9526.41,9399.4,9484.07,190480],["2015-12-01",9484.07,9611.09,9441.73,9526.41,148900],["2015-12-02",9526.41,9653.43,9484.07,9611.09,211310],["2015-12-03",9611.09,9695.77,9526.41,9611.09,129480],["2015-12-04",9526.41,9611.09,9441.73,9611.09,211210],["2015-12-07",9568.75,9611.09,9526.41,9526.41,99580],["2015-12-08",9484.07,9611.09,9441.73,9611.09,151580],["2015-12-09",9568.75,9611.09,9357.06,9399.4,142240],["2015-12-10",9399.4,9568.75,9357.06,9441.73,120770],["2015-12-11",9399.4,9526.41,9399.4,9484.07,109260],["2015-12-14",9441.73,9568.75,9441.73,9484.07,105720],["2015-12-15",9484.07,9611.09,9484.07,9611.09,178630],["2015-12-16",9611.09,9653.43,9526.41,9611.09,114190],["2015-12-17",9568.75,9780.45,9568.75,9780.45,235510],["2015-12-18",9738.11,9780.45,9653.43,9695.77,137400],["2015-12-21",9695.77,9695.77,9568.75,9695.77,104120],["2015-12-22",9653.43,9695.77,9611.09,9611.09,101470],["2015-12-23",9611.09,9653.43,9526.41,9611.09,99130],["2015-12-24",9611.09,9653.43,9526.41,9653.43,102650],["2015-12-25",9653.43,9695.77,9611.09,9653.43,101940],["2015-12-28",9653.43,9695.77,9526.41,9568.75,102310],["2015-12-29",9568.75,9611.09,9526.41,9568.75,101200],["2015-12-30",9568.75,9611.09,9526.41,9526.41,97520],["2015-12-31",9526.41,9653.43,9526.41,9653.43,115390],["2016-01-04",9611.09,9695.77,9568.75,9568.75,110400],["2016-01-05",9526.41,9568.75,9484.07,9568.75,100490],["2016-01-06",9568.75,9780.45,9526.41,9780.45,171200],["2016-01-07",9695.77,9738.11,9611.09,9695.77,102300],["2016-01-08",9653.43,9695.77,9611.09,9611.09,99190],["2016-01-11",9568.75,9611.09,9484.07,9611.09,119260],["2016-01-12",9568.75,10034.49,9526.41,9992.15,336060],["2016-01-13",9949.81,10034.49,9907.47,9992.15,147710],["2016-01-14",9949.81,9992.15,9865.13,9907.47,121400],["2016-01-15",9907.47,9949.81,9738.11,9738.11,103850],["2016-01-18",9695.77,9695.77,9526.41,9568.75,201020],["2016-01-19",9568.75,9738.11,9568.75,9695.77,160440],["2016-01-20",9653.43,9695.77,9568.75,9611.09,100010],["2016-01-21",9695.77,9695.77,9611.09,9653.43,102650],["2016-01-22",9695.77,9695.77,9611.09,9695.77,268220],["2016-01-25",9695.77,9949.81,9653.43,9949.81,283910],["2016-01-26",9865.13,9907.47,9738.11,9738.11,100180],["2016-01-27",9738.11,9992.15,9738.11,9992.15,170130],["2016-01-28",9949.81,10161.51,9949.81,10034.49,187830],["2016-01-29",9992.15,10119.17,9907.47,10119.17,152200],["2016-02-01",10034.49,10119.17,9907.47,9949.81,119670],["2016-02-02",9949.81,10034.49,9907.47,9992.15,100520],["2016-02-03",9949.81,9949.81,9780.45,9907.47,185110],["2016-02-04",9865.13,9949.81,9865.13,9949.81,92250],["2016-02-05",9949.81,9992.15,9907.47,9992.15,95380],["2016-02-15",9992.15,10034.49,9865.13,10034.49,121010],["2016-02-16",9992.15,10119.17,9992.15,10119.17,199630],["2016-02-17",10076.83,10119.17,9992.15,10119.17,106320],["2016-02-18",10119.17,10161.51,9992.15,10119.17,120670],["2016-02-19",10076.83,10076.83,9949.81,9949.81,126140],["2016-02-22",9949.81,9992.15,9907.47,9907.47,144520],["2016-02-23",9949.81,9992.15,9865.13,9907.47,182330],["2016-02-24",9907.47,9949.81,9822.79,9949.81,150620],["2016-02-25",9907.47,9949.81,9695.77,9695.77,166340],["2016-02-26",9695.77,9865.13,9695.77,9865.13,166760],["2016-02-29",9865.13,9865.13,9653.43,9780.45,139290],["2016-03-01",9780.45,9949.81,9695.77,9907.47,255850],["2016-03-02",9907.47,10246.19,9907.47,10246.19,286590],["2016-03-03",10203.85,10246.19,10076.83,10119.17,184570],["2016-03-04",10119.17,10203.85,10076.83,10161.51,162820],["2016-03-07",10119.17,10161.51,9992.15,10034.49,105250],["2016-03-08",10034.49,10076.83,9865.13,9992.15,289410],["2016-03-09",9992.15,9992.15,9907.47,9992.15,101330],["2016-03-10",9992.15,10034.49,9907.47,9992.15,81690],["2016-03-11",10076.83,10076.83,9992.15,10034.49,139990],["2016-03-14",9992.15,10034.49,9865.13,9992.15,102210],["2016-03-15",9949.81,9949.81,9865.13,9949.81,101980],["2016-03-16",9949.81,9992.15,9822.79,9822.79,120860],["2016-03-17",9822.79,9949.81,9822.79,9949.81,108120],["2016-03-18",9907.47,9992.15,9865.13,9865.13,142130],["2016-03-21",9949.81,9949.81,9865.13,9907.47,150930],["2016-03-22",9907.47,9992.15,9865.13,9992.15,330050],["2016-03-23",10153.31,10153.31,9980.48,10066.9,239540],["2016-03-24",10066.9,10153.31,9980.48,9980.48,415120],["2016-03-25",9980.48,10066.9,9937.28,9980.48,96590],["2016-03-28",9980.48,10153.31,9980.48,10153.31,105180],["2016-03-29",10110.1,10110.1,10023.69,10066.9,91390],["2016-03-30",10066.9,10153.31,9980.48,10023.69,186590],["2016-03-31",10023.69,10066.9,9807.66,9807.66,162290],["2016-04-01",9721.25,9721.25,9462.02,9462.02,169200],["2016-04-04",9462.02,9591.63,9375.61,9548.43,180810],["2016-04-05",9462.02,9634.84,9418.81,9634.84,163610],["2016-04-06",9634.84,9721.25,9505.22,9634.84,143390],["2016-04-07",9634.84,9678.05,9462.02,9462.02,183670],["2016-04-08",9505.22,9634.84,9418.81,9634.84,249030],["2016-04-11",9634.84,9980.48,9591.63,9850.87,223930],["2016-04-12",9894.07,9937.28,9721.25,9764.46,183950],["2016-04-13",9807.66,9937.28,9721.25,9807.66,197470],["2016-04-14",9764.46,9894.07,9721.25,9721.25,156540],["2016-04-15",9721.25,9850.87,9678.05,9764.46,133880],["2016-04-19",9721.25,9764.46,9634.84,9634.84,101790],["2016-04-20",9678.05,9721.25,9591.63,9634.84,80180],["2016-04-21",9634.84,9721.25,9634.84,9634.84,75160],["2016-04-22",9678.05,9807.66,9634.84,9807.66,124050],["2016-04-25",9764.46,9894.07,9764.46,9850.87,118810],["2016-04-26",9807.66,9937.28,9721.25,9937.28,136500],["2016-04-27",9937.28,9937.28,9807.66,9894.07,152370],["2016-04-28",9894.07,10066.9,9850.87,10023.69,246310],["2016-04-29",9937.28,10196.51,9894.07,10110.1,274110],["2016-05-04",10023.69,10110.1,9980.48,10110.1,156760],["2016-05-05",10023.69,10326.13,10023.69,10326.13,297470],["2016-05-06",10282.92,10498.95,10239.72,10412.54,431310],["2016-05-09",10326.13,10498.95,10196.51,10239.72,168280],["2016-05-10",10153.31,10326.13,10110.1,10153.31,447040],["2016-05-11",10153.31,10196.51,10023.69,10110.1,1681400],["2016-05-12",10110.1,10326.13,10110.1,10239.72,562190],["2016-05-13",10239.72,10326.13,10153.31,10282.92,384830],["2016-05-16",10282.92,10369.33,10239.72,10326.13,1255820],["2016-05-17",10369.33,10369.33,10153.31,10326.13,1406650],["2016-05-18",10326.13,10369.33,10153.31,10239.72,1206670],["2016-05-19",10153.31,10282.92,10153.31,10153.31,170310],["2016-05-20",10196.51,10239.72,10023.69,10023.69,207500],["2016-05-23",9980.48,10153.31,9980.48,10110.1,155060],["2016-05-24",10153.31,10239.72,10110.1,10110.1,206050],["2016-05-25",10110.1,10196.51,10066.9,10110.1,667420],["2016-05-26",10066.9,10110.1,9980.48,10110.1,169690],["2016-05-27",10066.9,10153.31,10023.69,10153.31,162950],["2016-05-30",10153.31,10282.92,10023.69,10023.69,213200],["2016-05-31",10066.9,10110.1,9980.48,10023.69,215820],["2016-06-01",10023.69,10023.69,9937.28,10023.69,649890],["2016-06-02",10023.69,10066.9,9937.28,9980.48,128560],["2016-06-03",10023.69,10066.9,9894.07,10023.69,200230],["2016-06-06",10023.69,10110.1,9894.07,9937.28,101970],["2016-06-07",9980.48,10023.69,9850.87,9894.07,137320],["2016-06-08",9850.87,9980.48,9807.66,9850.87,121550],["2016-06-09",9850.87,9894.07,9764.46,9850.87,129170],["2016-06-10",9894.07,9894.07,9721.25,9850.87,176720],["2016-06-13",9807.66,9807.66,9721.25,9721.25,102350],["2016-06-14",9764.46,9850.87,9721.25,9807.66,91090],["2016-06-15",9764.46,9764.46,9591.63,9634.84,103640],["2016-06-16",9634.84,9634.84,9548.43,9548.43,101610],["2016-06-17",9548.43,9591.63,9505.22,9591.63,143380],["2016-06-20",9634.84,9678.05,9548.43,9548.43,98560],["2016-06-21",9548.43,9634.84,9505.22,9548.43,800110],["2016-06-22",9548.43,9548.43,9462.02,9548.43,601250],["2016-06-23",9591.63,9591.63,9462.02,9548.43,116120],["2016-06-24",9548.43,9548.43,9116.37,9289.2,126850],["2016-06-27",9202.78,9245.99,9029.96,9073.17,26330],["2016-06-28",9073.17,9116.37,9073.17,9073.17,112680],["2016-06-29",9073.17,9548.43,9073.17,9505.22,402500],["2016-06-30",9505.22,9721.25,9462.02,9721.25,1007466],["2016-07-01",9634.84,10023.69,9591.63,9937.28,322750],["2016-07-04",9894.07,9980.48,9850.87,9894.07,191320],["2016-07-05",9850.87,9850.87,9634.84,9764.46,159800],["2016-07-06",9764.46,9764.46,9505.22,9505.22,118980],["2016-07-07",9548.43,9721.25,9462.02,9505.22,246050],["2016-07-08",9462.02,9591.63,9462.02,9505.22,139480],["2016-07-11",9505.22,9548.43,9462.02,9505.22,152700],["2016-07-12",9591.63,9591.63,9332.4,9332.4,113620],["2016-07-13",9418.81,9418.81,9245.99,9289.2,98310],["2016-07-14",9289.2,9332.4,9159.58,9159.58,83770],["2016-07-15",9159.58,9245.99,9073.17,9202.78,1049460],["2016-07-18",9245.99,9289.2,9202.78,9289.2,162280],["2016-07-19",9332.4,9375.61,9202.78,9245.99,199250],["2016-07-20",9245.99,9289.2,9202.78,9289.2,932550],["2016-07-21",9289.2,9505.22,9289.2,9375.61,841420],["2016-07-22",9375.61,9418.81,9245.99,9289.2,224980],["2016-07-25",9289.2,9375.61,9289.2,9332.4,142720],["2016-07-26",9332.4,9418.81,9289.2,9375.61,145240],["2016-07-27",9375.61,9462.02,9289.2,9375.61,756000],["2016-07-28",9375.61,9418.81,9289.2,9332.4,136010],["2016-07-29",9332.4,9332.4,9245.99,9332.4,88450],["2016-08-01",9332.4,9462.02,9159.58,9289.2,174330],["2016-08-02",9202.78,9245.99,9116.37,9159.58,78830],["2016-08-03",9159.58,9202.78,8986.76,8986.76,88280],["2016-08-04",9029.96,9202.78,9029.96,9073.17,119560],["2016-08-05",9073.17,9073.17,8943.55,8986.76,189080],["2016-08-08",9029.96,9159.58,9029.96,9116.37,141370],["2016-08-09",9116.37,9159.58,9073.17,9159.58,108630],["2016-08-10",9159.58,9159.58,9029.96,9116.37,196680],["2016-08-11",9159.58,9202.78,9029.96,9116.37,98170],["2016-08-12",9159.58,9202.78,9029.96,9029.96,99110],["2016-08-15",9029.96,9073.17,8943.55,8943.55,94590],["2016-08-16",8986.76,9073.17,8943.55,9029.96,114590],["2016-08-17",9029.96,9073.17,8986.76,9073.17,111310],["2016-08-18",9073.17,9289.2,9029.96,9289.2,172430],["2016-08-19",9289.2,9289.2,9159.58,9202.78,85790],["2016-08-22",9202.78,9721.25,9202.78,9505.22,443650],["2016-08-23",9462.02,9548.43,9375.61,9462.02,117300],["2016-08-24",9462.02,9548.43,9375.61,9375.61,90340],["2016-08-25",9375.61,9418.81,9332.4,9332.4,98570],["2016-08-26",9332.4,9375.61,9245.99,9245.99,108110],["2016-08-29",9289.2,9850.87,9245.99,9850.87,144730],["2016-08-30",9678.05,9678.05,9332.4,9375.61,106810],["2016-08-31",9375.61,9462.02,9332.4,9375.61,97070],["2016-09-01",9375.61,9375.61,9245.99,9375.61,92430],["2016-09-05",9418.81,9634.84,9418.81,9505.22,270580],["2016-09-06",9505.22,9591.63,9462.02,9505.22,106280],["2016-09-07",9505.22,9505.22,9418.81,9462.02,99320],["2016-09-08",9505.22,9548.43,9462.02,9505.22,486254],["2016-09-09",9505.22,9591.63,9375.61,9591.63,1855270],["2016-09-12",9548.43,9548.43,9418.81,9462.02,96380],["2016-09-13",9462.02,9483.62,9418.81,9440.41,95430],["2016-09-14",9440.41,9440.41,9375.61,9440.41,128010],["2016-09-15",9440.41,9570.03,9440.41,9505.22,381760],["2016-09-16",9483.62,9505.22,9418.81,9462.02,87470],["2016-09-19",9462.02,9505.22,9418.81,9505.22,104220],["2016-09-20",9483.62,9634.84,9440.41,9634.84,476210],["2016-09-21",9570.03,9764.46,9505.22,9678.05,316050],["2016-09-22",9678.05,9786.06,9678.05,9764.46,648580],["2016-09-23",9721.25,9742.85,9548.43,9678.05,237400],["2016-09-26",9678.05,9764.46,9613.24,9678.05,186560],["2016-09-27",9678.05,9807.66,9591.63,9721.25,267710],["2016-09-28",9699.65,9742.85,9634.84,9634.84,120960],["2016-09-29",9656.44,9721.25,9634.84,9634.84,108240],["2016-09-30",9591.63,9656.44,9570.03,9634.84,116120],["2016-10-03",9656.44,9699.65,9634.84,9656.44,125340],["2016-10-04",9656.44,9742.85,9656.44,9678.05,194110],["2016-10-05",9678.05,9742.85,9656.44,9678.05,524380],["2016-10-06",9678.05,9764.46,9656.44,9764.46,440650],["2016-10-07",9764.46,9786.06,9591.63,9678.05,438630],["2016-10-10",9678.05,9699.65,9505.22,9505.22,196690],["2016-10-11",9526.83,9591.63,9375.61,9440.41,406150],["2016-10-12",9440.41,9613.24,9397.21,9591.63,408480],["2016-10-13",9634.84,9634.84,9526.83,9591.63,146280],["2016-10-14",9591.63,9656.44,9548.43,9591.63,126830],["2016-10-17",9591.63,9678.05,9591.63,9634.84,735660],["2016-10-18",9634.84,9850.87,9634.84,9764.46,468590],["2016-10-19",9764.46,9850.87,9678.05,9786.06,817340],["2016-10-20",9699.65,9786.06,9591.63,9678.05,202870],["2016-10-21",9678.05,9699.65,9505.22,9570.03,187610],["2016-10-24",9548.43,9591.63,9483.62,9505.22,356450],["2016-10-25",9526.83,9570.03,9397.21,9505.22,223690],["2016-10-26",9505.22,9505.22,9375.61,9505.22,307430],["2016-10-27",9483.62,9483.62,9375.61,9418.81,114940],["2016-10-28",9397.21,9526.83,9375.61,9440.41,3323300],["2016-10-31",9440.41,9462.02,9375.61,9397.21,143110],["2016-11-01",9418.81,9418.81,9245.99,9289.2,119330],["2016-11-02",9289.2,9526.83,9289.2,9483.62,1633963],["2016-11-03",9483.62,9678.05,9375.61,9613.24,201030],["2016-11-04",9634.84,9721.25,9613.24,9721.25,209840],["2016-11-07",9699.65,9742.85,9678.05,9699.65,597520],["2016-11-08",9699.65,9721.25,9634.84,9721.25,340970],["2016-11-09",9678.05,9721.25,9462.02,9721.25,176880],["2016-11-10",9721.25,9764.46,9634.84,9656.44,359080],["2016-11-11",9678.05,9721.25,9570.03,9656.44,137340],["2016-11-14",9634.84,9656.44,9548.43,9656.44,196780],["2016-11-15",9656.44,9656.44,9462.02,9462.02,352130],["2016-11-16",9462.02,9591.63,9462.02,9591.63,211770],["2016-11-17",9591.63,9678.05,9505.22,9678.05,109210],["2016-11-18",9678.05,9980.48,9678.05,9915.68,402580],["2016-11-21",9829.27,9850.87,9764.46,9807.66,254510],["2016-11-22",9721.25,9829.27,9721.25,9807.66,149020],["2016-11-23",9764.46,9937.28,9764.46,9937.28,531900],["2016-11-24",9937.28,9937.28,9829.27,9937.28,532690],["2016-11-25",9915.68,9980.48,9850.87,9937.28,340020],["2016-11-28",9894.07,9980.48,9850.87,9937.28,478750],["2016-11-29",9894.07,9980.48,9894.07,9937.28,197590],["2016-11-30",9937.28,9937.28,9807.66,9937.28,125800],["2016-12-01",9894.07,9937.28,9656.44,9850.87,752180],["2016-12-02",9850.87,9894.07,9548.43,9850.87,135880],["2016-12-05",9850.87,9894.07,9505.22,9699.65,255340],["2016-12-06",9699.65,9850.87,9418.81,9764.46,286240],["2016-12-07",9764.46,9764.46,9418.81,9721.25,114870],["2016-12-08",9786.35,9961.1,9742.66,9742.66,138550],["2016-12-09",9742.66,9917.41,9742.66,9742.66,106490],["2016-12-12",9742.66,9830.04,9698.97,9742.66,259630],["2016-12-13",9742.66,9742.66,9480.52,9655.28,262210],["2016-12-14",9655.28,9786.35,9567.9,9698.97,236703],["2016-12-15",9698.97,9698.97,9393.15,9655.28,132620],["2016-12-16",9655.28,9698.97,9524.21,9524.21,136470],["2016-12-19",9524.21,9611.59,9349.46,9567.9,139330],["2016-12-20",9524.21,9698.97,9349.46,9655.28,260500],["2016-12-21",9655.28,9698.97,9393.15,9480.52,370270],["2016-12-22",9393.15,9611.59,9371.3,9589.75,578360],["2016-12-23",9524.21,9567.9,9436.84,9524.21,155370],["2016-12-26",9524.21,9546.06,9436.84,9546.06,142240],["2016-12-27",9524.21,9567.9,9436.84,9546.06,275030],["2016-12-28",9524.21,9830.04,9480.52,9764.5,238870],["2016-12-29",9764.5,9764.5,9611.59,9698.97,106740],["2016-12-30",9611.59,9808.19,9611.59,9698.97,126600],["2017-01-03",9698.97,9742.66,9567.9,9698.97,646360],["2017-01-04",9698.97,9786.35,9655.28,9786.35,253170],["2017-01-05",9742.66,9808.19,9611.59,9742.66,163220],["2017-01-06",9698.97,9851.88,9698.97,9786.35,745260],["2017-01-09",9786.35,9830.04,9589.75,9742.66,169880],["2017-01-10",9742.66,9873.73,9742.66,9830.04,333220],["2017-01-11",9830.04,9873.73,9808.19,9851.88,112620],["2017-01-12",9808.19,9851.88,9786.35,9851.88,132180],["2017-01-13",9851.88,9851.88,9698.97,9698.97,150220],["2017-01-16",9698.97,9830.04,9698.97,9830.04,122600],["2017-01-17",9851.88,9939.26,9830.04,9830.04,262440],["2017-01-18",9939.26,10048.48,9917.41,10004.79,281240],["2017-01-19",10004.79,10004.79,9873.73,9917.41,116200],["2017-01-20",9939.26,9939.26,9830.04,9873.73,153250],["2017-01-23",9873.73,9873.73,9786.35,9830.04,98990],["2017-01-24",9830.04,10048.48,9808.19,9830.04,161840],["2017-01-25",9830.04,10048.48,9808.19,10048.48,138230],["2017-02-02",9961.1,9961.1,9830.04,9830.04,115720],["2017-02-03",9830.04,9851.88,9742.66,9742.66,192250],["2017-02-06",9786.35,9786.35,9698.97,9742.66,120180],["2017-02-07",9786.35,9808.19,9720.81,9720.81,189530],["2017-02-08",9720.81,9764.5,9677.13,9764.5,139690],["2017-02-09",9764.5,9786.35,9742.66,9786.35,218470],["2017-02-10",9786.35,10048.48,9742.66,9961.1,446900],["2017-02-13",10004.79,10048.48,9961.1,9982.95,198350],["2017-02-14",9982.95,9982.95,9961.1,9982.95,116900],["2017-02-15",9982.95,10092.17,9961.1,10004.79,167560],["2017-02-16",10048.48,10092.17,9961.1,10026.64,365570],["2017-02-17",10026.64,10048.48,10004.79,10048.48,165430],["2017-02-20",10048.48,10048.48,9939.26,9982.95,181520],["2017-02-21",9982.95,10004.79,9873.73,9939.26,210030],["2017-02-22",9917.41,10092.17,9830.04,9830.04,473080],["2017-02-23",9830.04,9917.41,9808.19,9830.04,126510],["2017-02-24",9830.04,9873.73,9808.19,9830.04,279170],["2017-02-27",9830.04,9830.04,9720.81,9720.81,166340],["2017-02-28",9764.5,9873.73,9742.66,9873.73,234730],["2017-03-01",9830.04,10048.48,9742.66,10004.79,127980],["2017-03-02",10004.79,10048.48,10004.79,10004.79,136550],["2017-03-03",9961.1,10048.48,9961.1,10048.48,97980],["2017-03-06",9961.1,10070.33,9961.1,10004.79,324780],["2017-03-07",10004.79,10485.37,10004.79,10397.99,3865070],["2017-03-08",10616.44,10878.57,10572.75,10791.2,640310],["2017-03-09",10791.2,10834.89,10529.06,10529.06,409630],["2017-03-10",10529.06,11097.02,10529.06,11097.02,2820190],["2017-03-13",11053.33,11184.4,10965.95,10965.95,652200],["2017-03-14",10965.95,11009.64,10834.89,11009.64,176000],["2017-03-15",11009.64,11359.15,11009.64,11184.4,575200],["2017-03-16",11184.4,11774.2,11053.33,11686.82,999760],["2017-03-17",11664.98,11839.73,11664.98,11664.98,331310],["2017-03-20",11664.98,11839.73,11577.6,11664.98,505080],["2017-03-21",11664.98,11664.98,11359.15,11555.75,750810],["2017-03-22",11533.91,11555.75,11402.84,11468.38,334620],["2017-03-23",11446.53,12014.49,11446.53,11970.8,657070],["2017-03-24",11970.8,12101.87,11708.67,11708.67,334610],["2017-03-27",11708.67,11927.11,11664.98,11708.67,392920],["2017-03-28",11621.29,11752.36,11490.22,11490.22,449520],["2017-03-29",11621.29,11621.29,11315.46,11315.46,551950],["2017-03-30",11315.46,11577.6,11315.46,11533.91,420920],["2017-03-31",11533.91,11708.67,11512.07,11577.6,443470],["2017-04-03",11577.6,12232.93,11533.91,11883.42,604830],["2017-04-04",11927.11,12101.87,11708.67,11730.51,422830],["2017-04-05",11708.67,12014.49,11664.98,11927.11,1184540],["2017-04-07",11927.11,11970.8,11752.36,11927.11,887950],["2017-04-10",11927.11,12669.83,11927.11,12669.83,2145890],["2017-04-11",12713.51,12975.65,12626.14,12626.14,2176090],["2017-04-12",12626.14,12800.89,12364.0,12538.76,599470],["2017-04-13",12538.76,12757.2,12407.69,12538.76,700040],["2017-04-14",12538.76,13106.72,12189.25,13019.34,1333230],["2017-04-17",13019.34,13194.09,12713.51,12713.51,878270],["2017-04-18",12669.83,12800.89,12538.76,12800.89,490830],["2017-04-19",12800.89,12844.58,12429.54,12626.14,923840],["2017-04-20",12669.83,12669.83,12167.4,12232.93,909770],["2017-04-21",12014.49,12276.62,11970.8,12276.62,946100],["2017-04-24",12189.25,12276.62,12145.56,12167.4,405800],["2017-04-25",12145.56,12298.47,11883.42,12232.93,948990],["2017-04-26",12123.71,12232.93,12058.18,12058.18,592670],["2017-04-27",12101.87,12101.87,11927.11,12014.49,611650],["2017-04-28",12014.49,12232.93,11883.42,12232.93,284210],["2017-05-03",12145.56,12364.0,12101.87,12101.87,323150],["2017-05-04",12058.18,12189.25,12014.49,12145.56,537450],["2017-05-05",12145.56,12800.89,12080.02,12364.0,1498060],["2017-05-08",12647.98,13063.03,12495.07,12931.96,1748220],["2017-05-09",12975.65,13456.23,12779.05,13106.72,1747810],["2017-05-10",13063.03,13172.25,12669.83,12757.2,1094320],["2017-05-11",12626.14,12888.27,12604.29,12822.74,920240],["2017-05-12",12822.74,13128.56,12691.67,12844.58,604820],["2017-05-15",12844.58,13499.92,12757.2,13106.72,1163750],["2017-05-16",13106.72,13106.72,12669.83,12669.83,1103540],["2017-05-17",12582.45,12669.83,12276.62,12495.07,1344670],["2017-05-18",12364.0,12495.07,12276.62,12298.47,1094430],["2017-05-19",12232.93,12451.38,12167.4,12407.69,1254300],["2017-05-22",12407.69,12604.29,12014.49,12014.49,930990],["2017-05-23",12014.49,12145.56,11708.67,11708.67,782980],["2017-05-24",11577.6,11730.51,11402.84,11446.53,876560],["2017-05-25",11446.53,12232.93,11446.53,11992.64,841570],["2017-05-26",12014.49,12189.25,11927.11,12058.18,410080],["2017-05-29",12101.87,12626.14,11992.64,12407.69,861300],["2017-05-30",12407.69,12582.45,12211.09,12232.93,880430],["2017-05-31",12232.93,12451.38,12101.87,12189.25,482613],["2017-06-01",12232.93,12232.93,12101.87,12145.56,268763],["2017-06-02",12145.56,12407.69,12101.87,12342.16,483763],["2017-06-05",12429.54,12495.07,12189.25,12407.69,522363],["2017-06-06",12451.38,12757.2,12407.69,12713.51,664073],["2017-06-07",12866.43,12866.43,12538.76,12582.45,374483],["2017-06-08",12582.45,12757.2,12364.0,12495.07,385553],["2017-06-09",12560.6,12582.45,12320.31,12429.54,245413],["2017-06-12",12429.54,12451.38,12211.09,12232.93,342453],["2017-06-13",12232.93,12232.93,12058.18,12232.93,316037],["2017-06-14",12342.16,12407.69,12080.02,12101.87,344927],["2017-06-15",12101.87,12407.69,12080.02,12101.87,513797],["2017-06-16",12145.56,12276.62,12145.56,12167.4,294187],["2017-06-19",12364.0,12866.43,12189.25,12669.83,1911170],["2017-06-20",12800.89,12910.12,12626.14,12910.12,1376450],["2017-06-21",12975.65,13128.56,12757.2,12931.96,956300],["2017-06-22",13063.03,13063.03,12779.05,12800.89,664000],["2017-06-23",12800.89,12975.65,12779.05,12844.58,595910],["2017-06-26",12844.58,13019.34,12713.51,12931.96,960360],["2017-06-27",12931.96,13303.32,12888.27,13106.72,2275610],["2017-06-28",14024.12,14024.12,13152.15,13394.37,1227340],["2017-06-29",13467.03,13563.92,13418.59,13563.92,1060400],["2017-06-30",13709.24,13951.46,13563.92,13806.13,346090],["2017-07-03",13854.57,13854.57,13345.92,13515.47,352490],["2017-07-04",13515.47,13660.8,13442.81,13491.25,337770],["2017-07-05",13515.47,13660.8,13370.15,13491.25,280190],["2017-07-06",13660.8,13854.57,13467.03,13588.14,440980],["2017-07-07",13709.24,13999.9,13588.14,13806.13,618460],["2017-07-10",13806.13,14024.12,13636.58,13806.13,596260],["2017-07-11",13660.8,13806.13,13563.92,13636.58,459510],["2017-07-12",13806.13,13806.13,13563.92,13709.24,302860],["2017-07-13",13636.58,14290.55,13636.58,14193.67,1512460],["2017-07-14",14193.67,14387.44,14024.12,14048.34,1035730],["2017-07-17",14048.34,14193.67,13612.36,13612.36,748170],["2017-07-18",13418.59,13563.92,12982.6,13079.49,1276440],["2017-07-19",13079.49,13709.24,13079.49,13709.24,1017290],["2017-07-20",13757.69,13806.13,13321.7,13636.58,1017430],["2017-07-21",13854.57,14096.78,13636.58,13636.58,1514570],["2017-07-24",13636.58,13951.46,13636.58,13878.79,746630],["2017-07-25",13951.46,14048.34,13709.24,13975.68,786840],["2017-07-26",14048.34,14944.53,13951.46,14944.53,2356740],["2017-07-27",14799.2,15380.51,14750.76,14968.75,1708480],["2017-07-28",14871.86,15114.08,14678.09,14920.31,2495140],["2017-07-31",14920.31,15162.52,14629.65,14702.32,1551960],["2017-08-01",14702.32,15017.19,14605.43,14799.2,2087410],["2017-08-02",14799.2,14968.75,14629.65,14968.75,1741080],["2017-08-03",15138.3,15210.96,14968.75,15114.08,1925120],["2017-08-04",15114.08,15889.16,15041.41,15768.05,2642610],["2017-08-07",15525.84,15913.38,15525.84,15768.05,1733370],["2017-08-08",15646.95,15889.16,15477.4,15598.5,1645880],["2017-08-09",15550.06,15550.06,14871.86,15259.4,1383700],["2017-08-10",15017.19,15259.4,14944.53,14992.97,1183880],["2017-08-11",14992.97,15210.96,14629.65,15017.19,865780],["2017-08-14",14968.75,15162.52,14871.86,15065.63,808510],["2017-08-15",15065.63,15114.08,14847.64,14920.31,477190],["2017-08-16",14847.64,15114.08,14678.09,14750.76,587750],["2017-08-17",14678.09,14726.54,14096.78,14121.0,1782360],["2017-08-18",14145.23,14435.88,13903.01,14387.44,1166870],["2017-08-21",14387.44,14532.77,14096.78,14290.55,434470],["2017-08-22",14242.11,14339.0,14096.78,14096.78,950010],["2017-08-23",14048.34,14290.55,13636.58,13927.23,761360],["2017-08-24",13806.13,14145.23,13733.46,13878.79,492710],["2017-08-25",13612.36,13636.58,12934.16,13563.92,3643340],["2017-08-28",13563.92,14048.34,13273.26,13273.26,569490],["2017-08-29",13176.38,13491.25,13176.38,13200.6,816840],["2017-08-30",13200.6,13612.36,13200.6,13491.25,1686070],["2017-08-31",13612.36,13757.69,13563.92,13636.58,901820],["2017-09-01",13636.58,13660.8,13321.7,13418.59,902040],["2017-09-05",13418.59,13515.47,13200.6,13249.04,713230],["2017-09-06",13273.26,13273.26,13176.38,13249.04,643680],["2017-09-07",13249.04,13467.03,13249.04,13394.37,1650380],["2017-09-08",13394.37,13418.59,13297.48,13345.92,1143910],["2017-09-11",13321.7,13321.7,13152.15,13152.15,1687390],["2017-09-12",13152.15,13152.15,12934.16,13152.15,1423970],["2017-09-13",13176.38,13588.14,13176.38,13515.47,1044420],["2017-09-14",13539.69,13709.24,13515.47,13588.14,857460],["2017-09-15",13588.14,13588.14,13345.92,13442.81,966450],["2017-09-18",13418.59,13467.03,13249.04,13297.48,871370],["2017-09-19",13370.15,13467.03,13297.48,13370.15,1141470],["2017-09-20",13442.81,13442.81,13224.82,13249.04,552780],["2017-09-21",13224.82,13394.37,13224.82,13224.82,393300],["2017-09-22",13321.7,13491.25,13273.26,13370.15,1171320],["2017-09-25",13418.59,13467.03,13224.82,13224.82,498850],["2017-09-26",13224.82,13297.48,13176.38,13200.6,432100],["2017-09-27",13224.82,13273.26,13152.15,13200.6,593260],["2017-09-28",13200.6,13321.7,12595.06,12691.95,1256870],["2017-09-29",12716.17,13103.71,12691.95,13103.71,933710],["2017-10-02",13200.6,13200.6,12837.28,12837.28,266460],["2017-10-03",12837.28,13006.83,12667.73,12885.72,758640],["2017-10-04",12740.39,12885.72,12740.39,12837.28,387610],["2017-10-05",12837.28,12837.28,12546.62,12546.62,1253454],["2017-10-06",12595.06,12837.28,12595.06,12837.28,1437104],["2017-10-09",12837.28,12861.5,12691.95,12740.39,586814],["2017-10-10",12691.95,12788.83,12691.95,12740.39,675814],["2017-10-11",12740.39,13031.05,12740.39,13031.05,1758724],["2017-10-12",13103.71,13515.47,13103.71,13515.47,2078944],["2017-10-13",13625.35,13625.35,13307.92,13527.68,872684],["2017-10-16",13478.85,13527.68,13332.34,13381.17,795934],["2017-10-17",13381.17,13723.03,13381.17,13527.68,1280184],["2017-10-18",13649.77,13796.28,13600.94,13723.03,1606774],["2017-10-19",13796.28,13796.28,13674.19,13771.86,1225104],["2017-10-20",13918.37,13918.37,13332.34,13356.75,1527804],["2017-10-23",13332.34,13430.01,13283.5,13307.92,1104144],["2017-10-24",13307.92,13405.59,13283.5,13356.75,342230],["2017-10-25",13430.01,13430.01,13307.92,13356.75,251300],["2017-10-26",13430.01,13430.01,13283.5,13332.34,280980],["2017-10-27",13332.34,13332.34,13088.15,13234.66,207750],["2017-10-30",13234.66,13283.5,13136.99,13136.99,490850],["2017-10-31",13185.83,13185.83,12868.39,13063.74,586910],["2017-11-01",13039.32,13259.08,13039.32,13161.41,936090],["2017-11-02",13088.15,13259.08,13088.15,13161.41,774500],["2017-11-03",13161.41,13625.35,13161.41,13576.52,1056540],["2017-11-06",13625.35,13723.03,13503.26,13576.52,260610],["2017-11-07",13576.52,13942.79,13454.43,13771.86,1114970],["2017-11-08",13771.86,14162.56,13698.61,13698.61,1965660],["2017-11-09",13723.03,13869.54,13576.52,13674.19,595320],["2017-11-10",13771.86,13771.86,13552.1,13600.94,1288990],["2017-11-13",13600.94,13600.94,13259.08,13283.5,747350],["2017-11-14",13259.08,13576.52,13259.08,13356.75,2040850],["2017-11-15",13307.92,13552.1,13307.92,13430.01,457040],["2017-11-16",13478.85,13820.7,13478.85,13674.19,954550],["2017-11-17",13869.54,13942.79,13625.35,13649.77,1986270],["2017-11-20",13674.19,13845.12,13600.94,13674.19,1370560],["2017-11-21",13820.7,13820.7,13381.17,13674.19,1480360],["2017-11-22",13478.85,13649.77,13478.85,13527.68,1547660],["2017-11-23",13478.85,13527.68,13356.75,13356.75,1115300],["2017-11-24",13430.01,13893.96,13430.01,13869.54,2126530],["2017-11-27",14040.46,14064.88,13869.54,14040.46,1421470],["2017-11-28",14162.56,14260.23,13991.63,14064.88,1569120],["2017-11-29",14113.72,14113.72,13918.37,14113.72,1062930],["2017-11-30",14162.56,14528.83,14162.56,14357.9,1179460],["2017-12-01",14357.9,14553.25,14260.23,14357.9,1148170],["2017-12-04",14357.9,14943.94,14333.48,14943.94,1285920],["2017-12-05",14895.1,15285.79,14797.43,14992.77,1745750],["2017-12-06",14895.1,14943.94,14602.08,14650.92,1032290],["2017-12-07",14870.68,15285.79,14675.34,15285.79,748770],["2017-12-08",15383.47,15383.47,14895.1,14992.77,352930],["2017-12-11",14992.77,14992.77,14406.74,14406.74,505890],["2017-12-12",14406.74,14553.25,13430.01,14357.9,922710],["2017-12-13",14357.9,14357.9,13723.03,14162.56,559770],["2017-12-14",14016.05,14992.77,13918.37,14992.77,656800],["2017-12-15",14650.92,15383.47,14650.92,15139.28,1178420],["2017-12-18",15041.61,15554.39,15041.61,15505.56,759710],["2017-12-19",15505.56,15554.39,15334.63,15383.47,1075930],["2017-12-20",16457.87,16457.87,15432.3,15627.65,938670],["2017-12-21",15578.81,15725.32,15407.88,15603.23,1405970],["2017-12-22",15627.65,15627.65,14895.1,15139.28,564720],["2017-12-25",15139.28,15139.28,14504.41,14504.41,294760],["2017-12-26",14504.41,14870.68,14504.41,14748.59,273500],["2017-12-27",15017.19,15017.19,14675.34,14748.59,147970],["2017-12-28",14895.1,14895.1,14528.83,14699.76,159520],["2017-12-29",14650.92,15090.45,14650.92,14699.76,214580],["2018-01-02",14699.76,15041.61,14699.76,15041.61,144640],["2018-01-03",15188.12,15261.37,15041.61,15041.61,378850],["2018-01-04",15041.61,15334.63,14943.94,15334.63,381030],["2018-01-05",15334.63,15334.63,14895.1,15041.61,241650],["2018-01-08",15041.61,15139.28,14895.1,15139.28,289680],["2018-01-09",15383.47,15481.14,15188.12,15456.72,494540],["2018-01-10",15529.97,16335.77,15529.97,16116.01,1740741],["2018-01-11",16262.52,16262.52,15969.5,16116.01,1051681],["2018-01-12",16116.01,16262.52,15822.99,15871.83,1182371],["2018-01-15",16018.34,16848.56,15871.83,16848.56,2119661],["2018-01-16",16750.88,17190.41,16653.21,16750.88,814640],["2018-01-17",16750.88,16946.23,15969.5,15969.5,794030],["2018-01-18",15627.65,15945.08,15334.63,15822.99,531180],["2018-01-19",15969.5,16311.36,15676.48,15896.25,450570],["2018-01-22",16360.19,16946.23,16360.19,16775.3,813770],["2018-01-25",17092.74,17190.41,16677.63,16848.56,1909330],["2018-01-26",16897.39,17092.74,16555.54,16604.38,659430],["2018-01-29",16604.38,16799.72,16360.19,16384.61,467560],["2018-01-30",15920.67,17507.85,15920.67,17092.74,810260],["2018-01-31",17336.92,17532.27,17043.9,17043.9,1300368],["2018-02-01",17190.41,17190.41,16604.38,16628.79,570638],["2018-02-02",16506.7,16702.05,16457.87,16702.05,500948],["2018-02-05",15871.83,16604.38,15554.39,15554.39,633998],["2018-02-06",14479.99,15554.39,14479.99,14479.99,1109300],["2018-02-07",14699.76,15481.14,14699.76,15481.14,1170350],["2018-02-08",15139.28,16360.19,15139.28,16360.19,476140],["2018-02-09",15334.63,16457.87,15334.63,16433.45,724070],["2018-02-12",16116.01,16360.19,15774.16,16116.01,393940],["2018-02-13",16604.38,16604.38,16164.85,16262.52,101280],["2018-02-21",16262.52,16409.03,15969.5,16116.01,227890],["2018-02-22",16116.01,16604.38,15969.5,16360.19,547060],["2018-02-23",16360.19,16506.7,16213.68,16262.52,257720],["2018-02-26",16555.54,16848.56,16262.52,16604.38,492110],["2018-02-27",17487.59,17487.59,16957.66,17222.62,227760],["2018-02-28",17249.12,17302.11,16957.66,16957.66,147430],["2018-03-01",16957.66,17010.65,16851.67,16931.16,317160],["2018-03-02",16639.7,17646.56,16639.7,17487.59,217330],["2018-03-05",17699.56,18494.45,17699.56,17964.52,397120],["2018-03-06",17858.54,18441.45,17620.07,18282.48,369090],["2018-03-07",18282.48,18282.48,18017.51,18176.49,349530],["2018-03-08",18044.01,18467.95,18044.01,18414.96,221030],["2018-03-09",18547.44,18759.41,18414.96,18653.43,228260],["2018-03-12",18653.43,18653.43,18335.47,18335.47,167420],["2018-03-13",18388.46,18600.43,18335.47,18494.45,128370],["2018-03-14",18494.45,18600.43,18282.48,18494.45,329740],["2018-03-15",18335.47,18865.4,18335.47,18812.4,377370],["2018-03-16",18759.41,19077.37,18759.41,18812.4,186380],["2018-03-19",18971.38,18971.38,18600.43,18759.41,476280],["2018-03-20",18547.44,18706.42,18414.96,18494.45,453100],["2018-03-21",18759.41,18759.41,18494.45,18653.43,206410],["2018-03-22",18600.43,18971.38,18441.45,18441.45,261560],["2018-03-23",18017.51,18441.45,18017.51,18441.45,161810],["2018-03-26",18441.45,18441.45,18070.51,18441.45,57990],["2018-03-27",18547.44,18759.41,18414.96,18494.45,238240],["2018-03-28",18494.45,19448.32,18388.46,19368.83,604670],["2018-03-29",19342.33,19554.3,19077.37,19236.35,70100],["2018-03-30",19474.81,19766.27,19077.37,19554.3,399580],["2018-04-02",19819.26,20667.15,19766.27,20349.19,486040],["2018-04-03",20402.18,20587.66,20190.21,20375.69,281350],["2018-04-04",20375.69,21144.08,20137.22,20932.11,426280],["2018-04-05",20932.11,21197.07,20773.13,21197.07,644110],["2018-04-06",21568.02,22680.87,21568.02,22415.91,740910],["2018-04-09",22733.86,22733.86,21674.01,21674.01,437300],["2018-04-10",21462.04,21938.97,21462.04,21727.0,480620],["2018-04-11",22203.94,22203.94,21674.01,21727.0,609390],["2018-04-12",21727.0,21779.99,21462.04,21753.5,362940],["2018-04-13",21727.0,21779.99,21356.05,21356.05,321120],["2018-04-16",21197.07,21515.03,20932.11,21329.56,167330],["2018-04-17",21223.57,21621.02,20932.11,21621.02,156710],["2018-04-18",21727.0,22680.87,21700.51,22203.94,647500],["2018-04-19",22203.94,22627.88,21621.02,21621.02,184600],["2018-04-20",21144.08,21674.01,21144.08,21515.03,292160],["2018-04-23",21515.03,21515.03,20031.24,20031.24,538980],["2018-04-24",18653.43,19077.37,18653.43,18653.43,627120],["2018-04-26",18547.44,19209.85,17355.1,18759.41,810500],["2018-04-27",18785.91,19077.37,18017.51,19077.37,358040],["2018-05-02",19077.37,19077.37,17752.55,18812.4,712150],["2018-05-03",17779.05,18520.94,17514.08,18282.48,795110],["2018-05-04",18070.51,18547.44,17487.59,18547.44,331320],["2018-05-07",18547.44,18547.44,18017.51,18547.44,185510],["2018-05-08",18547.44,18547.44,18202.99,18202.99,411176],["2018-05-09",18017.51,18097.0,17673.06,17964.52,570910],["2018-05-10",17911.53,17911.53,17275.62,17275.62,466910],["2018-05-11",17275.62,17964.52,16798.68,17964.52,588620],["2018-05-14",17964.52,18017.51,17699.56,17911.53,491670],["2018-05-15",17911.53,18123.5,17699.56,18017.51,261430],["2018-05-16",18017.51,18123.5,17487.59,18017.51,299050],["2018-05-17",16772.19,18070.51,16772.19,18017.51,441730],["2018-05-18",18017.51,18017.51,17328.61,17858.54,224950],["2018-05-21",18176.49,18176.49,17805.54,17911.53,140760],["2018-05-22",17911.53,17911.53,16692.7,17222.62,317030],["2018-05-23",16321.75,17461.09,16321.75,17275.62,265820],["2018-05-24",17328.61,17434.59,16613.21,16692.7,612610],["2018-05-25",16745.69,16798.68,15897.81,16427.73,485550],["2018-05-28",16268.75,16268.75,15288.39,15738.83,1045070],["2018-05-29",15685.84,15791.82,14731.97,15791.82,455810],["2018-05-30",15791.82,15791.82,15235.4,15235.4,727440],["2018-05-31",15314.89,15871.31,15235.4,15844.81,274920],["2018-06-01",16003.79,16003.79,15632.84,15632.84,158030],["2018-06-04",15897.81,16719.19,15897.81,16719.19,617100],["2018-06-05",17699.56,17885.03,17222.62,17885.03,765050],["2018-06-06",18853.06,19060.57,18082.34,18912.35,441420],["2018-06-07",18912.35,18912.35,18141.63,18793.78,426880],["2018-06-08",18260.2,18675.21,18082.34,18141.63,243980],["2018-06-11",17815.55,18675.21,17815.55,18200.91,267150],["2018-06-12",18082.34,18378.77,17489.48,18319.49,577940],["2018-06-13",17845.2,18556.63,17785.91,17785.91,477390],["2018-06-14",17608.05,18200.91,17608.05,18082.34,368550],["2018-06-15",18082.34,18082.34,17726.62,18023.06,169670],["2018-06-18",18082.34,18082.34,17489.48,17667.34,586890],["2018-06-19",17311.62,17608.05,16451.97,17104.12,1225750],["2018-06-20",17015.19,17252.33,16481.61,17104.12,572880],["2018-06-21",16955.9,17104.12,16303.75,16540.9,478730],["2018-06-22",16303.75,17015.19,16303.75,16600.18,291730],["2018-06-25",16896.61,16896.61,16659.47,16837.33,788690],["2018-06-26",16837.33,16896.61,16363.04,16837.33,767130],["2018-06-27",16837.33,16837.33,16481.61,16600.18,574173],["2018-06-28",16540.9,16659.47,16185.18,16659.47,431580],["2018-06-29",16422.32,16629.83,16303.75,16600.18,348430],["2018-07-02",16363.04,16659.47,16007.32,16659.47,565370],["2018-07-03",16303.75,16600.18,16007.32,16007.32,280320],["2018-07-04",16007.32,16718.76,15770.17,16718.76,459830],["2018-07-05",16896.61,16896.61,16303.75,16778.04,425750],["2018-07-06",16363.04,17074.47,16363.04,16896.61,481720],["2018-07-09",16896.61,17311.62,16896.61,17193.05,410090],["2018-07-10",17400.55,17400.55,16955.9,17163.4,196350],["2018-07-11",16778.04,17074.47,16540.9,16600.18,272830],["2018-07-12",16837.33,17133.76,16481.61,16866.97,391500],["2018-07-13",16896.61,17311.62,16778.04,17311.62,295880],["2018-07-16",17370.91,17726.62,17133.76,17667.34,544960],["2018-07-17",17756.27,17845.2,17430.19,17785.91,375210],["2018-07-18",17785.91,18082.34,17548.76,18082.34,305970],["2018-07-19",18082.34,18497.35,17608.05,18378.77,452230],["2018-07-20",18111.99,18378.77,17963.77,18230.56,193490],["2018-07-23",18082.34,18082.34,17489.48,17489.48,468880],["2018-07-24",17489.48,17845.2,17193.05,17785.91,154410],["2018-07-25",18378.77,18378.77,17608.05,17874.84,1052380],["2018-07-26",17874.84,17874.84,17489.48,17489.48,141990],["2018-07-27",17252.33,17845.2,17193.05,17726.62,166500],["2018-07-30",17667.34,17785.91,17548.76,17608.05,331680],["2018-07-31",17519.12,18378.77,17519.12,18141.63,692960],["2018-08-01",18141.63,18230.56,17785.91,18082.34,286970],["2018-08-02",18082.34,18082.34,17548.76,17963.77,254580],["2018-08-03",17963.77,18111.99,17667.34,17696.98,570920],["2018-08-06",17785.91,17785.91,17548.76,17726.62,259540],["2018-08-07",17726.62,17756.27,17489.48,17696.98,255520],["2018-08-08",17785.91,17785.91,17193.05,17222.69,384170],["2018-08-09",17489.48,17667.34,17311.62,17578.41,345870],["2018-08-10",17489.48,17637.69,17252.33,17281.98,163400],["2018-08-13",17281.98,17430.19,17193.05,17222.69,482670],["2018-08-14",17370.91,17370.91,17163.4,17281.98,1910910],["2018-08-15",17281.98,17341.26,17074.47,17311.62,452633],["2018-08-16",17015.19,17311.62,16985.54,17311.62,230200],["2018-08-17",17193.05,17459.84,17104.12,17252.33,279230],["2018-08-20",17281.98,17430.19,17015.19,17430.19,420770],["2018-08-21",17430.19,18141.63,17015.19,18052.7,977600],["2018-08-22",18349.13,18378.77,17904.48,18052.7,681820],["2018-08-23",17815.55,18082.34,17785.91,17785.91,407020],["2018-08-24",17667.34,18082.34,17637.69,17963.77,342740],["2018-08-27",17963.77,17993.41,17785.91,17963.77,539000],["2018-08-28",18023.06,18793.78,17845.2,18793.78,1408130],["2018-08-29",18793.78,19208.78,18556.63,18971.64,687900],["2018-08-30",18793.78,18912.35,18793.78,18912.35,552170],["2018-08-31",18734.49,18853.06,18378.77,18378.77,640110],["2018-09-04",18378.77,18586.28,17874.84,17963.77,565360],["2018-09-05",17874.84,18052.7,17667.34,17785.91,389000],["2018-09-06",17696.98,17904.48,17608.05,17845.2,201230],["2018-09-07",17696.98,17963.77,17696.98,17963.77,144180],["2018-09-10",18052.7,18171.27,17874.84,18171.27,298060],["2018-09-11",18200.91,18556.63,18200.91,18378.77,2520612],["2018-09-12",18378.77,18586.28,18200.91,18200.91,278280],["2018-09-13",18319.49,18438.06,18052.7,18260.2,398610],["2018-09-14",18378.77,18378.77,18082.34,18141.63,2323900],["2018-09-17",18141.63,18497.35,18141.63,18319.49,831080],["2018-09-18",18319.49,18882.71,18260.2,18823.42,1591540],["2018-09-19",19090.21,19090.21,18764.14,18882.71,1357700],["2018-09-20",18941.99,19327.36,18853.06,19208.78,1500860],["2018-09-21",19297.71,19505.21,18793.78,19208.78,765880],["2018-09-24",19386.64,19386.64,19001.28,19149.5,395530],["2018-09-25",19090.21,19179.14,18853.06,18853.06,508270],["2018-09-26",18764.14,19268.07,18675.21,18853.06,604940],["2018-09-27",19030.92,19030.92,18764.14,18971.64,361450],["2018-09-28",19090.21,19801.65,19090.21,19327.36,2169730],["2018-10-01",19327.36,19623.79,19268.07,19357.0,1302723],["2018-10-02",19327.36,19386.64,18971.64,19001.28,696630],["2018-10-03",18971.64,19030.92,18793.78,18853.06,631010],["2018-10-04",18853.06,19030.92,18793.78,18971.64,1961430],["2018-10-05",19030.92,19268.07,18853.06,18853.06,403520],["2018-10-08",18912.35,19268.07,18734.49,19208.78,754799],["2018-10-09",19268.07,19801.65,19268.07,19445.93,892670],["2018-10-10",19445.93,19505.21,19149.5,19208.78,357120],["2018-10-11",18675.21,18734.49,17874.84,17874.84,1252140],["2018-10-12",17489.48,18319.49,17489.48,18141.63,949720],["2018-10-15",18141.63,18349.13,17845.2,18052.7,614390],["2018-10-16",18141.63,18200.91,17963.77,18200.91,318640],["2018-10-17",18200.91,18556.63,18200.91,18497.35,542010],["2018-10-18",18497.35,18556.63,18200.91,18378.77,272370],["2018-10-19",18378.77,18378.77,17993.41,18260.2,326350],["2018-10-22",18734.49,18823.42,18438.06,18497.35,1131200],["2018-10-23",18497.35,18556.63,17519.12,18082.34,570550],["2018-10-24",18082.34,18141.63,17489.48,17667.34,258650],["2018-10-25",16926.26,17489.48,16659.47,17222.69,591920],["2018-10-26",17489.48,17489.48,16896.61,16896.61,234340],["2018-10-29",16718.76,16896.61,16007.32,16155.54,1444513],["2018-10-30",16155.54,16363.04,16036.96,16244.46,222100],["2018-10-31",16422.32,17193.05,16363.04,17074.47,400740],["2018-11-01",17074.47,17193.05,16718.76,16778.04,317390],["2018-11-02",16866.97,17193.05,16778.04,16866.97,347830],["2018-11-05",16837.33,16955.9,16600.18,16955.9,332710],["2018-11-06",17015.19,17133.76,16600.18,16926.26,343170],["2018-11-07",16778.04,16926.26,16718.76,16926.26,344570],["2018-11-08",17015.19,17163.4,16926.26,17015.19,156960],["2018-11-09",17074.47,17074.47,16778.04,16837.33,209760],["2018-11-12",16600.18,16778.04,16363.04,16778.04,394310],["2018-11-13",16007.32,16778.04,16007.32,16600.18,259170],["2018-11-14",16600.18,16718.76,16303.75,16600.18,260410],["2018-11-15",16600.18,16600.18,16303.75,16363.04,367550],["2018-11-16",16392.68,16837.33,16363.04,16807.69,210720],["2018-11-19",16807.69,16955.9,16600.18,16955.9,215630],["2018-11-20",16778.04,17015.19,16718.76,16866.97,405990],["2018-11-21",16659.47,16807.69,16540.9,16600.18,328010],["2018-11-22",16659.47,16807.69,16511.25,16511.25,204300],["2018-11-23",16600.18,16600.18,16303.75,16303.75,179390],["2018-11-26",16244.46,16392.68,16125.89,16303.75,175530],["2018-11-27",16214.82,16422.32,16125.89,16363.04,345480],["2018-11-28",16303.75,16748.4,16214.82,16718.76,654380],["2018-11-29",16778.04,17015.19,16718.76,16896.61,639880],["2018-11-30",16896.61,16896.61,16659.47,16896.61,241220],["2018-12-03",17074.47,17311.62,16896.61,17252.33,561670],["2018-12-04",17250.54,17429.61,17101.32,17429.61,313760],["2018-12-05",17131.16,17548.99,17131.16,17310.23,865740],["2018-12-06",17310.23,17310.23,17071.47,17310.23,306750],["2018-12-07",17131.16,17489.3,17131.16,17459.46,661750],["2018-12-10",17578.84,17578.84,17190.85,17190.85,263250],["2018-12-11",17310.23,17310.23,17011.78,17071.47,385230],["2018-12-12",16832.71,17190.85,16832.71,16952.09,915715],["2018-12-13",16952.09,17131.16,16952.09,17131.16,659800],["2018-12-14",16952.09,17131.16,16952.09,16981.94,222070],["2018-12-17",16802.86,17011.78,16414.88,16683.48,428420],["2018-12-18",16355.19,16534.26,16146.27,16414.88,1005720],["2018-12-19",16474.57,16474.57,16056.73,16146.27,164370],["2018-12-20",16176.11,16355.19,15937.35,16295.49,337460],["2018-12-21",16116.42,16295.49,15937.35,16116.42,171760],["2018-12-24",16116.42,16176.11,15519.52,15817.97,337540],["2018-12-25",15161.38,15519.52,14743.54,14922.61,477710],["2018-12-26",15071.84,15221.07,14504.78,14922.61,326140],["2018-12-27",15429.98,15429.98,14982.3,15221.07,660210],["2018-12-28",15161.38,15400.14,15131.53,15400.14,577720],["2019-01-02",15221.07,15459.83,15221.07,15400.14,150660],["2019-01-03",15221.07,15221.07,14862.92,15131.53,416510],["2019-01-04",14922.61,15221.07,14624.16,15221.07,194660],["2019-01-07",15221.07,15459.83,14922.61,15101.69,179530],["2019-01-08",15101.69,15370.29,14952.46,14952.46,68530],["2019-01-09",14952.46,15161.38,14952.46,15071.84,240280],["2019-01-10",15101.69,15131.53,15042.0,15101.69,140270],["2019-01-11",15101.69,15191.22,14922.61,15191.22,252410],["2019-01-14",15101.69,15221.07,15012.15,15191.22,68620],["2019-01-15",15042.0,15191.22,15042.0,15101.69,164200],["2019-01-16",15101.69,15161.38,15042.0,15101.69,186790],["2019-01-17",15101.69,15101.69,14922.61,15071.84,131540],["2019-01-18",14922.61,15012.15,14862.92,14982.3,206880],["2019-01-21",14922.61,15191.22,14922.61,15191.22,322950],["2019-01-22",15101.69,15340.45,15101.69,15340.45,461040],["2019-01-23",15310.6,15758.28,15310.6,15579.21,278940],["2019-01-24",15638.9,15698.59,15400.14,15519.52,148040],["2019-01-25",15429.98,15907.51,15101.69,15638.9,4246760],["2019-01-28",15519.52,15907.51,15519.52,15847.82,475770],["2019-01-29",15847.82,15847.82,15609.05,15788.13,262210],["2019-01-30",15698.59,15937.35,15698.59,15788.13,150690],["2019-01-31",15788.13,15817.97,15609.05,15609.05,150020],["2019-02-01",15609.05,15758.28,15519.52,15758.28,285200],["2019-02-11",15579.21,16026.89,15579.21,15907.51,397710],["2019-02-12",15817.97,16026.89,15758.28,15907.51,1075874],["2019-02-13",15997.04,16414.88,15997.04,16235.8,431620],["2019-02-14",16265.65,16265.65,16146.27,16176.11,136100],["2019-02-15",16176.11,16176.11,15997.04,16056.73,154510],["2019-02-18",16056.73,16295.49,15877.66,16235.8,445910],["2019-02-19",16235.8,16295.49,16026.89,16026.89,365460],["2019-02-20",15937.35,16116.42,15937.35,16026.89,375010],["2019-02-21",15997.04,16414.88,15967.2,16295.49,1154920],["2019-02-22",16414.88,16414.88,16086.58,16235.8,695750],["2019-02-25",16235.8,16414.88,16056.73,16235.8,801810],["2019-02-26",16205.96,16235.8,15997.04,16116.42,502170],["2019-02-27",16056.73,16116.42,15997.04,15997.04,536650],["2019-02-28",15937.35,15997.04,15758.28,15758.28,642160],["2019-03-01",15758.28,15997.04,15758.28,15937.35,380230],["2019-03-04",15937.35,16295.49,15877.66,16295.49,868400],["2019-03-05",16295.49,16295.49,16056.73,16116.42,357590],["2019-03-06",16176.11,16235.8,16026.89,16056.73,171780],["2019-03-07",16056.73,16176.11,15907.51,15937.35,567480],["2019-03-08",15877.66,15997.04,15758.28,15817.97,586538],["2019-03-11",15817.97,16056.73,15698.59,15997.04,345940],["2019-03-12",15937.35,16235.8,15937.35,16235.8,833711],["2019-03-13",16235.8,16325.34,16056.73,16056.73,359210],["2019-03-14",16056.73,16623.79,15997.04,16564.1,1342120],["2019-03-15",16564.1,16862.55,16444.72,16713.33,874800],["2019-03-18",16713.33,16892.4,16653.64,16713.33,700950],["2019-03-19",16713.33,16773.02,16355.19,16534.26,776860],["2019-03-20",16534.26,16534.26,16235.8,16504.41,659340],["2019-03-21",16474.57,16534.26,15997.04,15997.04,610480],["2019-03-22",15997.04,16414.88,15967.2,16176.11,2715342],["2019-03-25",15877.66,16056.73,15519.52,15579.21,422330],["2019-03-26",15579.21,15877.66,15579.21,15877.66,338930],["2019-03-27",15817.97,16056.73,15788.13,15817.97,372640],["2019-03-28",15758.28,16355.19,15758.28,16235.8,2283560],["2019-03-29",16235.8,16534.26,16116.42,16414.88,606730],["2019-04-01",16355.19,16534.26,16295.49,16355.19,442490],["2019-04-02",16355.19,16593.95,16265.65,16295.49,8611410],["2019-04-03",16235.8,16414.88,16086.58,16295.49,670470],["2019-04-04",16295.49,16534.26,16235.8,16504.41,922880],["2019-04-05",16504.41,17131.16,16355.19,17131.16,1560680],["2019-04-08",17190.85,17489.3,17131.16,17250.54,1695450],["2019-04-09",17250.54,17340.08,16892.4,17011.78,872220],["2019-04-10",16952.09,16981.94,16773.02,16892.4,579530],["2019-04-11",16862.55,17190.85,16713.33,17131.16,890680],["2019-04-12",17131.16,17250.54,16952.09,17190.85,589830],["2019-04-16",17131.16,17131.16,16892.4,17071.47,711380],["2019-04-17",17071.47,17429.61,17011.78,17131.16,1825960],["2019-04-18",17131.16,17280.39,16922.24,16952.09,686490],["2019-04-19",16981.94,17190.85,16922.24,16952.09,314620],["2019-04-22",17071.47,17101.32,16892.4,16892.4,686570],["2019-04-23",16892.4,17071.47,16892.4,16981.94,337140],["2019-04-24",16981.94,17757.91,16922.24,17757.91,2055900],["2019-04-25",17728.07,17847.45,17548.99,17608.68,585860],["2019-04-26",17728.07,17728.07,17489.3,17638.53,304660],["2019-05-02",17638.53,17787.76,17578.84,17787.76,867630],["2019-05-03",17787.76,17907.14,17638.53,17728.07,607330],["2019-05-06",17429.61,17728.07,17190.85,17548.99,922890],["2019-05-07",17608.68,17668.38,17310.23,17489.3,2017650],["2019-05-08",17310.23,17489.3,17190.85,17310.23,463710],["2019-05-09",17429.61,17548.99,17190.85,17310.23,417930],["2019-05-10",17369.92,17728.07,17310.23,17608.68,693130],["2019-05-13",17608.68,18026.52,17608.68,18026.52,1435130],["2019-05-14",17907.14,18145.9,17787.76,18086.21,683160],["2019-05-15",18086.21,18504.04,17966.83,18444.35,1723660],["2019-05-16",18563.73,18653.27,18324.97,18414.51,1270220],["2019-05-17",18414.51,18683.11,18116.05,18175.74,783600],["2019-05-20",18145.9,18444.35,18086.21,18444.35,794560],["2019-05-21",18504.04,18623.42,18265.28,18384.66,666210],["2019-05-22",18384.66,18444.35,18116.05,18324.97,747910],["2019-05-23",18354.82,18623.42,18205.59,18623.42,1336080],["2019-05-24",18623.42,18653.27,18414.51,18414.51,834120],["2019-05-27",18414.51,18563.73,18384.66,18414.51,601510],["2019-05-28",18414.51,18444.35,18265.28,18354.82,824720],["2019-05-29",18354.82,18474.2,17936.98,17936.98,3155329],["2019-05-30",17936.98,18175.74,17489.3,18175.74,1288010],["2019-05-31",18175.74,18205.59,17638.53,17638.53,514150],["2019-06-03",17519.15,17698.22,17250.54,17310.23,1091910],["2019-06-04",17250.54,17548.99,17190.85,17220.7,982090],["2019-06-05",17310.23,17578.84,16832.71,17101.32,1247380],["2019-06-06",17190.85,17220.7,16832.71,17101.32,460500],["2019-06-07",17011.78,17847.45,17011.78,17847.45,1167200],["2019-06-10",17963.18,18083.74,17842.62,17902.9,1170510],["2019-06-11",17902.9,18023.46,17631.65,17631.65,918730],["2019-06-12",17631.65,17782.35,17541.23,17691.93,1604470],["2019-06-13",17691.93,17872.76,17571.37,17752.21,1161380],["2019-06-14",17752.21,17963.18,17722.07,17842.62,1185840],["2019-06-17",17902.9,17963.18,17691.93,17902.9,1060050],["2019-06-18",17902.9,17933.04,17782.35,17842.62,927270],["2019-06-19",17842.62,17963.18,17782.35,17872.76,970150],["2019-06-20",17872.76,18023.46,17752.21,17993.32,1613720],["2019-06-21",17963.18,18324.86,17902.9,18174.16,3174530],["2019-06-24",18023.46,18204.3,17752.21,17842.62,1717250],["2019-06-25",17782.35,17933.04,17661.79,17782.35,1381220],["2019-06-26",17782.35,17782.35,17631.65,17631.65,1576970],["2019-06-27",17631.65,17722.07,17149.41,17360.39,651210],["2019-06-28",17239.83,17541.23,17209.69,17541.23,652850],["2019-07-01",17541.23,17631.65,17420.67,17571.37,497790],["2019-07-02",17541.23,17541.23,17239.83,17450.81,766770],["2019-07-03",17360.39,17480.95,17269.97,17480.95,410570],["2019-07-04",17480.95,17511.09,17360.39,17420.67,764110],["2019-07-05",17420.67,17480.95,17300.11,17420.67,377980],["2019-07-08",17420.67,17511.09,17300.11,17390.53,729380],["2019-07-09",17390.53,17691.93,17300.11,17691.93,911390],["2019-07-10",17722.07,17752.21,17601.51,17722.07,723720],["2019-07-11",17782.35,17963.18,17752.21,17963.18,601130],["2019-07-12",17842.62,17963.18,17722.07,17902.9,498160],["2019-07-15",17902.9,17902.9,17691.93,17691.93,451750],["2019-07-16",17722.07,17842.62,17541.23,17541.23,512090],["2019-07-17",17511.09,17782.35,17450.81,17631.65,569670],["2019-07-18",17631.65,17782.35,17480.95,17480.95,947140],["2019-07-19",17601.51,17812.48,17571.37,17722.07,902860],["2019-07-22",17722.07,17842.62,17661.79,17691.93,560650],["2019-07-23",17691.93,17782.35,17631.65,17722.07,269230],["2019-07-24",17752.21,18144.02,17752.21,18023.46,1618740],["2019-07-25",18023.46,18324.86,17872.76,18204.3,2798540],["2019-07-26",18204.3,18204.3,17993.32,17993.32,572000],["2019-07-29",17993.32,18174.16,17933.04,18113.88,958740],["2019-07-30",18113.88,18445.42,18023.46,18324.86,1633570],["2019-07-31",18324.86,18355.0,18083.74,18294.72,679360],["2019-08-01",18294.72,18716.67,18234.44,18686.53,3214600],["2019-08-02",18505.69,18807.09,18445.42,18686.53,1011580],["2019-08-05",18686.53,18686.53,18445.42,18505.69,842930],["2019-08-06",18083.74,18415.28,18083.74,18324.86,1768810],["2019-08-07",18355.0,18415.28,18144.02,18385.14,1434270],["2019-08-08",18385.14,18475.56,18294.72,18445.42,657480],["2019-08-09",18445.42,19409.88,18415.28,19048.21,2706410],["2019-08-12",19078.35,19138.63,18957.79,19108.49,563380],["2019-08-13",18987.93,19500.3,18867.37,19349.6,1369980],["2019-08-14",19379.74,19530.44,19048.21,19048.21,1720290],["2019-08-15",18867.37,18987.93,18686.53,18807.09,2573700],["2019-08-16",18837.23,18957.79,18565.97,18565.97,1527560],["2019-08-19",18535.83,18867.37,18505.69,18837.23,1194100],["2019-08-20",18837.23,19108.49,18746.81,18987.93,738670],["2019-08-21",18987.93,19138.63,18626.25,19018.07,1373580],["2019-08-22",19048.21,19048.21,18686.53,18716.67,590465],["2019-08-23",18716.67,18837.23,18565.97,18596.11,402860],["2019-08-26",18385.14,18716.67,18113.88,18204.3,816120],["2019-08-27",18385.14,18535.83,17963.18,18083.74,666720],["2019-08-28",18113.88,18385.14,18023.46,18294.72,656330],["2019-08-29",18294.72,18324.86,18113.88,18204.3,566620],["2019-08-30",18324.86,18324.86,18144.02,18204.3,445840],["2019-09-03",18234.44,18355.0,18083.74,18083.74,2520660],["2019-09-04",18267.23,18560.81,18201.99,18462.95,503410],["2019-09-05",18495.57,18658.67,18267.23,18267.23,379310],["2019-09-06",18234.61,18430.33,18234.61,18332.47,227800],["2019-09-09",18397.71,18397.71,18201.99,18267.23,281960],["2019-09-10",18365.09,18528.19,18267.23,18430.33,503990],["2019-09-11",18430.33,18658.67,18430.33,18495.57,473120],["2019-09-12",18495.57,18723.91,18495.57,18723.91,669930],["2019-09-13",18723.91,18952.25,18593.43,18756.53,712310],["2019-09-16",18756.53,18984.87,18691.29,18789.15,656260],["2019-09-17",18789.15,18854.39,18593.43,18691.29,516060],["2019-09-18",18593.43,18789.15,18528.19,18528.19,3241480],["2019-09-19",18560.81,18658.67,18430.33,18528.19,6687737],["2019-09-20",18528.19,18593.43,18299.85,18299.85,1177460],["2019-09-23",18332.47,18365.09,17941.03,17941.03,740430],["2019-09-24",17941.03,18201.99,17810.55,18136.75,786160],["2019-09-25",18006.27,18201.99,17941.03,18071.51,289780],["2019-09-26",18169.37,18560.81,18136.75,18299.85,593280],["2019-09-27",18397.71,18397.71,18104.13,18234.61,549110],["2019-09-30",18136.75,18299.85,18071.51,18136.75,282260],["2019-10-01",18071.51,18593.43,18006.27,18528.19,1196520],["2019-10-02",18528.19,18789.15,18397.71,18658.67,835930],["2019-10-03",18593.43,18854.39,18462.95,18789.15,983170],["2019-10-04",18854.39,19082.73,18593.43,18919.63,978950],["2019-10-07",18887.01,18919.63,18658.67,18658.67,254090],["2019-10-08",18560.81,19245.83,18560.81,19147.97,873370],["2019-10-09",19082.73,19082.73,18854.39,18919.63,439580],["2019-10-10",18919.63,19180.59,18593.43,18723.91,363700],["2019-10-11",18756.53,19050.11,18723.91,18887.01,599900],["2019-10-14",18919.63,18952.25,18658.67,18789.15,330660],["2019-10-15",18723.91,18854.39,18593.43,18821.77,566420],["2019-10-16",18854.39,19017.49,18756.53,18821.77,574590],["2019-10-17",18756.53,18789.15,18528.19,18723.91,603780],["2019-10-18",18854.39,18854.39,18658.67,18723.91,249300],["2019-10-21",18462.95,18691.29,18234.61,18299.85,943150],["2019-10-22",18267.23,18430.33,18267.23,18397.71,273340],["2019-10-23",18365.09,18756.53,18299.85,18691.29,733510],["2019-10-24",18723.91,18919.63,18528.19,18593.43,946520],["2019-10-25",18593.43,18723.91,18528.19,18658.67,925424],["2019-10-28",18789.15,19050.11,18756.53,18756.53,428110],["2019-10-29",18658.67,18952.25,18560.81,18593.43,678210],["2019-10-30",18626.05,18854.39,18528.19,18723.91,377470],["2019-10-31",18658.67,18854.39,18626.05,18626.05,277520],["2019-11-01",18626.05,18789.15,18560.81,18756.53,738050],["2019-11-04",18789.15,18821.77,18593.43,18593.43,443200],["2019-11-05",18593.43,18756.53,18495.57,18691.29,705860],["2019-11-06",18691.29,18723.91,18528.19,18626.05,608120],["2019-11-07",18658.67,18723.91,18528.19,18593.43,972140],["2019-11-08",18626.05,18658.67,18495.57,18560.81,307000],["2019-11-11",18528.19,18560.81,18299.85,18332.47,703160],["2019-11-12",18299.85,18528.19,18267.23,18462.95,441450],["2019-11-13",18462.95,18495.57,18397.71,18462.95,204080],["2019-11-14",18430.33,18495.57,18136.75,18365.09,1073080],["2019-11-15",18365.09,18462.95,18267.23,18462.95,253850],["2019-11-18",18397.71,18430.33,18365.09,18430.33,472920],["2019-11-19",18397.71,18462.95,18234.61,18430.33,348740],["2019-11-20",18332.47,18397.71,18267.23,18365.09,647350],["2019-11-21",18267.23,18430.33,18267.23,18430.33,390130],["2019-11-22",18430.33,18528.19,18071.51,18201.99,477710],["2019-11-25",18201.99,18332.47,18006.27,18038.89,348216],["2019-11-26",18038.89,18267.23,18038.89,18267.23,260200],["2019-11-27",18267.23,18332.47,18071.51,18201.99,262410],["2019-11-28",18201.99,18201.99,17875.79,17875.79,343510],["2019-11-29",17810.55,18071.51,17777.93,18006.27,433000],["2019-12-02",18006.27,18104.13,17908.41,18038.89,198330],["2019-12-03",18038.89,18038.89,17810.55,17941.03,213190],["2019-12-04",17941.03,18006.27,17843.17,17973.65,232400],["2019-12-05",17973.65,18038.89,17875.79,18006.27,634080],["2019-12-06",18006.27,18071.51,17908.41,18071.51,271610],["2019-12-09",18071.51,18365.09,18006.27,18234.61,797940],["2019-12-10",18267.23,18332.47,18038.89,18201.99,301840],["2019-12-11",18386.52,18386.52,18087.82,18286.95,916590],["2019-12-12",18253.76,18286.95,18087.82,18187.39,2574440],["2019-12-13",18187.39,18220.58,18087.82,18154.2,166410],["2019-12-16",18154.2,18187.39,17855.5,17988.26,254310],["2019-12-17",17921.88,18054.63,17755.93,17755.93,230570],["2019-12-18",17789.12,17921.88,17589.99,17888.69,466660],["2019-12-19",17755.93,18054.63,17424.05,17589.99,425620],["2019-12-20",17589.99,17623.18,17424.05,17457.24,403390],["2019-12-23",17457.24,17822.31,17424.05,17822.31,425390],["2019-12-24",17822.31,18054.63,17755.93,18054.63,369300],["2019-12-25",18054.63,18154.2,17921.88,18154.2,295450],["2019-12-26",18121.01,18154.2,18021.44,18121.01,243870],["2019-12-27",18087.82,18154.2,17921.88,18154.2,231100],["2019-12-30",18187.39,18386.52,18087.82,18253.76,545360],["2019-12-31",18253.76,18452.9,18187.39,18253.76,568210],["2020-01-02",18253.76,18320.14,17921.88,18253.76,469670],["2020-01-03",18220.58,18253.76,17888.69,17921.88,561720],["2020-01-06",18121.01,18121.01,17656.37,17722.75,183360],["2020-01-07",17722.75,17921.88,17589.99,17589.99,981410],["2020-01-08",17589.99,17656.37,17457.24,17490.43,194830],["2020-01-09",17556.8,17656.37,17357.67,17457.24,642080],["2020-01-10",17457.24,17556.8,16992.6,17457.24,585400],["2020-01-13",17490.43,17955.07,17490.43,17955.07,1563130],["2020-01-14",17955.07,18054.63,17855.5,18021.44,162990],["2020-01-15",17921.88,17988.26,17855.5,17921.88,281350],["2020-01-16",17921.88,17988.26,17755.93,17955.07,190870],["2020-01-17",17955.07,17988.26,17855.5,17921.88,140900],["2020-01-20",17921.88,18386.52,17888.69,18320.14,589750],["2020-01-21",18452.9,18751.59,18220.58,18585.65,1323360],["2020-01-22",18585.65,18751.59,18452.9,18652.03,1311320],["2020-01-30",18386.52,18519.27,18021.44,18187.39,349480],["2020-01-31",18220.58,18220.58,17357.67,17589.99,394740],["2020-02-03",17390.86,17390.86,16594.33,17125.35,349490],["2020-02-04",16893.03,17390.86,16893.03,17125.35,200300],["2020-02-05",17158.54,17324.48,16992.6,17125.35,904995],["2020-02-06",17125.35,17457.24,16992.6,17457.24,405010],["2020-02-07",17390.86,17490.43,17258.11,17490.43,274290],["2020-02-10",17424.05,17457.24,17191.73,17390.86,197640],["2020-02-11",17324.48,17390.86,17258.11,17324.48,140730],["2020-02-12",17291.29,17988.26,17258.11,17789.12,1235900],["2020-02-13",17656.37,17888.69,17656.37,17822.31,326730],["2020-02-14",17855.5,17888.69,17656.37,17855.5,234580],["2020-02-17",17921.88,17921.88,17589.99,17789.12,807950],["2020-02-18",17722.75,17822.31,17125.35,17390.86,1384280],["2020-02-19",17224.92,17523.61,16959.41,17457.24,2565047],["2020-02-20",17689.56,17689.56,17125.35,17258.11,661180],["2020-02-21",17258.11,17258.11,16959.41,17258.11,690540],["2020-02-24",16893.03,17158.54,16328.82,16328.82,512860],["2020-02-25",15996.94,16561.14,15897.37,16561.14,983307],["2020-02-26",16262.45,16760.28,16063.31,16395.2,356250],["2020-02-27",16229.26,16826.65,16229.26,16793.46,466180],["2020-02-28",16527.95,16727.09,16461.58,16594.33,278550],["2020-03-02",16660.71,16992.6,16395.2,16992.6,1571760],["2020-03-03",17092.16,17224.92,17025.78,17125.35,1519800],["2020-03-04",16992.6,17158.54,16793.46,17125.35,321710],["2020-03-05",17158.54,17589.99,17092.16,17424.05,790700],["2020-03-06",17324.48,17424.05,17191.73,17390.86,532640],["2020-03-09",16461.58,16859.84,16196.07,16196.07,437290],["2020-03-10",15930.56,16527.95,15930.56,16096.5,924750],["2020-03-11",16328.82,16395.2,15067.65,15598.67,520290],["2020-03-12",15067.65,15266.79,14536.63,14669.39,758880],["2020-03-13",13673.73,15665.05,13673.73,15665.05,912880],["2020-03-16",15465.92,15465.92,14569.82,14603.01,867980],["2020-03-17",13607.35,14669.39,13607.35,14669.39,585440],["2020-03-18",14603.01,14868.52,13740.11,14204.75,703020],["2020-03-19",14204.75,14204.75,13242.28,13939.24,851900],["2020-03-20",13839.67,13839.67,13375.03,13540.97,363190],["2020-03-23",13540.97,13540.97,12611.69,12611.69,369450],["2020-03-24",12080.67,12279.81,11748.79,12279.81,1566690],["2020-03-25",12578.5,13109.52,12346.18,13109.52,3667680],["2020-03-26",13109.52,14005.62,12877.2,13607.35,1685820],["2020-03-27",13607.35,13740.11,13043.14,13474.6,750050],["2020-03-30",12943.58,13275.47,12545.31,13076.33,959560],["2020-03-31",12877.2,13540.97,12246.62,13275.47,1986130],["2020-04-01",13275.47,13806.48,12810.82,13806.48,704420],["2020-04-03",13806.48,13806.48,13209.09,13275.47,1355190],["2020-04-06",13574.16,13607.35,13142.71,13275.47,1193250],["2020-04-07",13275.47,13607.35,13109.52,13607.35,2042330],["2020-04-08",13607.35,14071.99,13375.03,14071.99,1908560],["2020-04-09",14204.75,14470.26,14204.75,14337.5,1501720],["2020-04-10",14370.69,14470.26,14071.99,14370.69,1778520],["2020-04-13",14370.69,14403.88,14204.75,14204.75,1218960],["2020-04-14",14138.37,14337.5,13341.84,13740.11,1599930],["2020-04-15",13806.48,14204.75,13773.3,14171.56,629440],["2020-04-16",14171.56,14171.56,13806.48,13939.24,631360],["2020-04-17",13939.24,14171.56,13872.86,14138.37,701750],["2020-04-20",14005.62,14603.01,14005.62,14470.26,1492210],["2020-04-21",14271.13,14337.5,13806.48,14271.13,1664630],["2020-04-22",14038.8,14337.5,14005.62,14304.31,829620],["2020-04-23",14470.26,14470.26,14204.75,14370.69,1301490],["2020-04-24",14271.13,14403.88,14171.56,14337.5,1352590],["2020-04-27",14370.69,14403.88,14071.99,14237.94,413810],["2020-04-28",14271.13,14337.5,14005.62,14337.5,374620],["2020-04-29",14337.5,14934.9,14171.56,14934.9,1066700],["2020-05-04",14934.9,14968.09,14603.01,14934.9,1723340],["2020-05-05",14802.14,15134.03,14603.01,14868.52,384290],["2020-05-06",14934.9,14934.9,14702.58,14901.71,337450],["2020-05-07",14901.71,14901.71,14603.01,14802.14,770090],["2020-05-08",14835.33,15366.35,14603.01,15266.79,1881880],["2020-05-11",15598.67,15731.43,15134.03,15665.05,1315830],["2020-05-12",15797.8,16129.69,15266.79,16129.69,2298710],["2020-05-13",16129.69,16660.71,15698.24,16362.01,1980120],["2020-05-14",16129.69,16395.2,16129.69,16395.2,1474830],["2020-05-15",16395.2,16395.2,15266.79,16063.31,2346140],["2020-05-18",16063.31,16063.31,15200.41,15598.67,1293610],["2020-05-19",15797.8,15930.56,15399.54,15864.18,1260470],["2020-05-20",15864.18,15864.18,15465.92,15731.43,835660],["2020-05-21",15399.54,15830.99,15399.54,15665.05,1189550],["2020-05-22",15665.05,15731.43,15233.6,15266.79,813420],["2020-05-25",15532.29,15532.29,15266.79,15299.97,410850],["2020-05-26",15532.29,15830.99,15299.97,15665.05,1053500],["2020-05-27",15665.05,15930.56,15366.35,15366.35,990530],["2020-05-28",15399.54,15565.48,15333.16,15499.11,805560],["2020-05-29",15499.11,15499.11,15233.6,15399.54,955580],["2020-06-01",15399.54,15731.43,15399.54,15631.86,767560],["2020-06-02",15731.43,15797.8,15067.65,15631.86,1095790],["2020-06-03",15631.86,15731.43,15532.29,15665.05,652800],["2020-06-04",15665.05,16262.45,15465.92,16129.69,1856300],["2020-06-05",16250.9,16420.18,15912.33,16420.18,818430],["2020-06-08",16420.18,16589.46,16183.18,16420.18,1399870],["2020-06-09",16454.03,16691.02,16149.33,16454.03,1692490],["2020-06-10",16454.03,17402.0,16284.75,17334.29,4217820],["2020-06-11",17334.29,17605.14,16589.46,16928.02,2572050],["2020-06-12",16589.46,16928.02,16047.76,16928.02,1738480],["2020-06-15",16928.02,17063.44,16250.9,16724.88,1621460],["2020-06-16",16860.3,16860.3,16386.32,16860.3,656970],["2020-06-17",16928.02,16928.02,16623.31,16860.3,734070],["2020-06-18",16860.3,16860.3,16623.31,16860.3,529920],["2020-06-19",16724.88,17266.58,16657.17,17198.86,2309140],["2020-06-22",17198.86,17232.72,16894.16,17165.01,854190],["2020-06-23",17165.01,17165.01,16792.59,16928.02,4043060],["2020-06-24",16928.02,16928.02,16657.17,16657.17,1246790],["2020-06-25",16589.46,16792.59,16250.9,16792.59,1979060],["2020-06-26",16860.3,17029.58,16691.02,16995.73,908690],["2020-06-29",16995.73,16995.73,16521.74,16724.88,717540],["2020-06-30",16894.16,16894.16,16386.32,16589.46,566050],["2020-07-01",16589.46,16928.02,16487.89,16860.3,1063210],["2020-07-02",16995.73,17198.86,16724.88,17063.44,1039100],["2020-07-03",17198.86,17266.58,16928.02,17165.01,1941940],["2020-07-06",17266.58,17300.43,17063.44,17232.72,893910],["2020-07-07",17334.29,17334.29,16928.02,17198.86,781250],["2020-07-08",17063.44,17232.72,16860.3,17063.44,861650],["2020-07-09",17063.44,17537.42,16928.02,17537.42,2391610],["2020-07-10",17537.42,17537.42,17131.15,17503.57,1355590],["2020-07-13",17503.57,17537.42,17097.3,17266.58,1066520],["2020-07-14",17131.15,17266.58,16928.02,17266.58,1242708],["2020-07-15",17435.86,17435.86,17063.44,17232.72,342400],["2020-07-16",17198.86,17266.58,16961.87,17029.58,415710],["2020-07-17",16961.87,17165.01,16860.3,17165.01,328420],["2020-07-20",17165.01,17165.01,16894.16,17063.44,498990],["2020-07-21",17063.44,17131.15,16860.3,17131.15,749500],["2020-07-22",16928.02,17266.58,16928.02,17198.86,510260],["2020-07-23",17198.86,17266.58,16995.73,17232.72,981520],["2020-07-24",17232.72,17503.57,16724.88,17402.0,5539900],["2020-07-27",16928.02,17435.86,16860.3,17198.86,1371180],["2020-07-28",17198.86,17368.14,16724.88,17334.29,1145820],["2020-07-29",17334.29,17469.71,16792.59,17063.44,959150],["2020-07-30",17063.44,17198.86,16860.3,17131.15,954345],["2020-07-31",17063.44,17266.58,16792.59,16928.02,1345660],["2020-08-03",16928.02,17198.86,16724.88,17131.15,470430],["2020-08-04",17232.72,17266.58,17063.44,17131.15,284970],["2020-08-05",17198.86,17435.86,16995.73,17334.29,2085660],["2020-08-06",17334.29,17368.14,17165.01,17368.14,1991340],["2020-08-07",17368.14,17503.57,17232.72,17503.57,1326380],["2020-08-10",17503.57,18045.26,17469.71,18011.41,4270140],["2020-08-11",18079.12,18180.69,17740.56,18079.12,2075400],["2020-08-12",18079.12,18180.69,17943.7,18146.83,2080490],["2020-08-13",18146.83,18146.83,17875.98,18146.83,1206960],["2020-08-14",18146.83,18146.83,17740.56,17943.7,1548760],["2020-08-17",17943.7,17943.7,17672.85,17875.98,1053440],["2020-08-18",17842.13,17875.98,17672.85,17875.98,903930],["2020-08-19",17909.84,18146.83,17740.56,18112.98,1408740],["2020-08-20",18112.98,18282.26,18045.26,18214.54,1226560],["2020-08-21",18214.54,18485.39,18214.54,18417.68,2635010],["2020-08-24",18451.54,18620.82,18349.97,18519.25,2092920],["2020-08-25",18417.68,18722.39,18383.83,18519.25,1538590],["2020-08-26",18417.68,18654.67,18383.83,18586.96,2247570],["2020-08-27",18654.67,18959.38,18586.96,18688.53,2350420],["2020-08-28",18688.53,18959.38,18620.82,18891.67,1706310],["2020-08-31",18891.67,18891.67,18586.96,18688.53,2102660],["2020-09-01",18553.11,18756.24,18553.11,18722.39,1069470],["2020-09-03",18925.52,18925.52,18519.25,18586.96,1469070],["2020-09-04",18417.68,18688.53,18349.97,18688.53,963190],["2020-09-07",18688.53,18823.95,18485.39,18688.53,1270940],["2020-09-08",18688.53,18688.53,18349.97,18620.82,1139210],["2020-09-09",18620.82,18620.82,18349.97,18553.11,522540],["2020-09-10",18586.96,18654.67,18451.54,18620.82,1709270],["2020-09-11",18620.82,19060.95,18519.25,18959.38,3358260],["2020-09-14",19128.66,19128.66,18823.95,18925.52,1509880],["2020-09-15",18959.38,19264.08,18925.52,19128.66,1988240],["2020-09-16",19230.23,19264.08,18993.23,19230.23,2814050],["2020-09-17",19297.94,19297.94,19027.09,19094.8,742790],["2020-09-18",19094.8,19297.94,19027.09,19297.94,545370],["2020-09-21",19297.94,19399.51,18891.67,18959.38,1027840],["2020-09-22",18959.38,19094.8,18823.95,19027.09,1054220],["2020-09-23",19230.23,19230.23,18993.23,19027.09,829960],["2020-09-24",19030.28,19252.85,18844.8,18918.99,947660],["2020-09-25",19067.37,19067.37,18807.7,18918.99,940370],["2020-09-28",18881.89,19030.28,18844.8,18993.18,993300],["2020-09-29",19141.56,19141.56,18548.03,18993.18,867740],["2020-09-30",18993.18,19141.56,18881.89,19104.47,1533070],["2020-10-01",19141.56,19623.81,18993.18,19475.43,1211310],["2020-10-02",19586.72,19586.72,19104.47,19289.95,658230],["2020-10-05",19586.72,19846.39,19289.95,19660.91,1236080],["2020-10-06",19809.29,19883.48,19289.95,19586.72,1731520],["2020-10-07",19512.52,19735.1,19438.33,19698.0,670310],["2020-10-08",19698.0,19772.2,19586.72,19660.91,948360],["2020-10-09",19660.91,19772.2,19512.52,19772.2,867790],["2020-10-12",19772.2,19772.2,19438.33,19660.91,842900],["2020-10-13",19660.91,19735.1,19586.72,19735.1,648230],["2020-10-14",19735.1,19735.1,19623.81,19660.91,455860],["2020-10-15",19660.91,19809.29,19586.72,19660.91,803280],["2020-10-16",19660.91,19772.2,19586.72,19698.0,1419610],["2020-10-19",19698.0,20106.06,19698.0,20031.87,1196010],["2020-10-20",20031.87,20068.96,19809.29,20068.96,252870],["2020-10-21",20180.25,20328.64,19883.48,19883.48,2031670],["2020-10-22",19809.29,19883.48,19586.72,19698.0,470050],["2020-10-23",19809.29,19883.48,19623.81,19846.39,476190],["2020-10-26",19735.1,19957.68,19623.81,19846.39,874140],["2020-10-27",19846.39,19957.68,19623.81,19809.29,620590],["2020-10-28",19846.39,20068.96,19698.0,19883.48,1431080],["2020-10-29",19883.48,20031.87,19809.29,20031.87,1018740],["2020-10-30",20106.06,20180.25,19957.68,20180.25,897230],["2020-11-02",20254.45,20254.45,20031.87,20106.06,570640],["2020-11-03",20106.06,20180.25,19994.77,20180.25,789040],["2020-11-04",20031.87,20402.83,20031.87,20106.06,946310],["2020-11-05",20068.96,20328.64,20031.87,20254.45,607940],["2020-11-06",20254.45,20254.45,20031.87,20180.25,619210],["2020-11-09",20180.25,20217.35,20031.87,20217.35,999580],["2020-11-10",20254.45,20291.54,20106.06,20254.45,827500],["2020-11-11",20180.25,20885.08,20143.16,20847.98,1230890],["2020-11-12",20847.98,20996.37,20736.69,20922.17,529740],["2020-11-13",21070.56,21107.65,20847.98,21070.56,618680],["2020-11-16",20885.08,21107.65,20885.08,21070.56,667990],["2020-11-17",21144.75,21293.13,21033.46,21218.94,920260],["2020-11-18",21256.04,21256.04,21070.56,21181.85,756180],["2020-11-19",21256.04,21256.04,20847.98,20847.98,1052400],["2020-11-20",20847.98,21107.65,20402.83,21107.65,1378430],["2020-11-23",21181.85,21218.94,20996.37,21218.94,827390],["2020-11-24",21218.94,21218.94,20996.37,21070.56,611200],["2020-11-25",21144.75,21144.75,20922.17,21033.46,643960],["2020-11-26",21070.56,21107.65,20885.08,21070.56,798660],["2020-11-27",21107.65,21330.23,21070.56,21256.04,1931335],["2020-11-30",21330.23,21627.0,21293.13,21367.33,1038730],["2020-12-01",20810.89,21664.1,20810.89,21664.1,1099300],["2020-12-02",21664.1,21960.86,21367.33,21886.67,1553430],["2020-12-03",21886.67,22072.15,21738.29,21923.77,702320],["2020-12-04",21960.86,21960.86,21738.29,21886.67,1142790],["2020-12-07",21960.86,21960.86,21441.52,21664.1,907640],["2020-12-08",21664.1,21664.1,21441.52,21627.0,1630820],["2020-12-09",21478.61,21886.67,21478.61,21738.29,1267750],["2020-12-10",21849.58,21886.67,21589.9,21812.48,1088230],["2020-12-11",21812.48,21886.67,21589.9,21812.48,999170],["2020-12-14",21965.45,22191.51,21814.74,21965.45,1715768],["2020-12-15",21852.42,22078.48,21814.74,22003.12,878540],["2020-12-16",22078.48,22153.83,21965.45,22003.12,1129150],["2020-12-17",21927.77,22003.12,21475.65,21852.42,2222830],["2020-12-18",21965.45,22153.83,21777.06,22116.15,2051860],["2020-12-21",22153.83,22153.83,22003.12,22116.15,1453940],["2020-12-22",22078.48,22153.83,21852.42,22116.15,1439500],["2020-12-23",22153.83,22417.57,22040.8,22229.18,1463910],["2020-12-24",22304.54,22304.54,21701.71,22040.8,1004380],["2020-12-25",22040.8,22040.8,21664.03,22003.12,799070],["2020-12-28",22078.48,22153.83,21852.42,21927.77,973950],["2020-12-29",21852.42,22530.6,21852.42,22229.18,2116070],["2020-12-30",22907.36,22907.36,22229.18,22266.86,1008750],["2020-12-31",22266.86,22304.54,22116.15,22229.18,717290],["2021-01-04",22153.83,22492.92,22078.48,22417.57,1206500],["2021-01-05",22191.51,22455.24,22191.51,22455.24,1154300],["2021-01-06",22530.6,23999.98,22530.6,23999.98,2535300],["2021-01-07",23999.98,25394.02,23585.54,25167.96,1989500],["2021-01-08",25243.31,25243.31,24527.45,24866.54,1562100],["2021-01-11",24866.54,26524.31,24791.19,25921.49,2178100],["2021-01-12",25996.84,26222.9,25243.31,25620.07,1255700],["2021-01-13",25469.37,25507.04,24414.42,24866.54,2259200],["2021-01-14",24489.78,25243.31,24339.07,24828.87,4498800],["2021-01-15",24828.87,25620.07,24828.87,25318.66,2841800],["2021-01-18",25318.66,25356.34,23698.57,24866.54,1690300],["2021-01-19",24866.54,25243.31,23133.42,24037.66,2451600],["2021-01-20",24037.66,24339.07,22907.36,23962.31,1061100],["2021-01-21",24263.72,25167.96,23547.86,24640.48,1695800],["2021-01-22",24866.54,25695.43,24565.13,25582.4,2377700],["2021-01-25",25544.72,26712.7,25318.66,26524.31,4556300],["2021-01-26",26524.31,27127.14,25469.37,25544.72,2166300],["2021-01-27",24941.9,26561.99,24941.9,25620.07,2334500],["2021-01-28",24113.01,24489.78,23849.28,23849.28,1703900],["2021-01-29",23058.07,25017.25,23058.07,24489.78,2462500],["2021-02-01",24489.78,24565.13,23359.48,24113.01,1692000],["2021-02-02",23585.54,24565.13,23171.1,24150.69,1285700],["2021-02-03",24489.78,25243.31,24113.01,24489.78,1403500],["2021-02-04",24791.19,24941.9,24113.01,24489.78,12084200],["2021-02-05",24489.78,26034.52,24489.78,25996.84,2351200],["2021-02-08",25846.13,26034.52,24339.07,24339.07,1287300],["2021-02-09",24339.07,25469.37,23660.89,25167.96,2581100],["2021-02-17",25318.66,26486.64,25318.66,26373.61,2598700],["2021-02-18",26750.37,28144.41,26072.19,27880.67,3329400],["2021-02-19",27729.96,27880.67,27353.2,27616.93,1838000],["2021-02-22",27466.23,27616.93,27089.46,27089.46,1853100],["2021-02-23",27127.14,27390.87,26976.43,27202.49,1926300],["2021-02-24",27127.14,27880.67,26599.67,26938.76,2222900],["2021-02-25",27277.84,27692.29,27014.11,27390.87,1962000],["2021-02-26",25620.07,27616.93,25620.07,27277.84,1644700],["2021-03-01",27277.84,27805.32,26901.08,27805.32,2109300],["2021-03-02",27880.67,28031.38,26825.73,27051.78,2108800],["2021-03-03",27051.78,27428.55,26901.08,27277.84,1847900],["2021-03-04",27428.55,27428.55,25996.84,26938.76,1799100],["2021-03-05",26825.73,27127.14,26448.96,26750.37,1474500],["2021-03-08",26750.37,27051.78,26599.67,26825.73,1718100],["2021-03-09",26373.61,26750.37,26072.19,26260.58,2493500],["2021-03-10",26373.61,26524.31,25620.07,26222.9,2414900],["2021-03-11",26524.31,26901.08,26411.28,26750.37,2303700],["2021-03-12",26750.37,27541.58,26373.61,27202.49,2848700],["2021-03-15",27127.14,27202.49,26863.4,26863.4,1705800],["2021-03-16",26825.73,27051.78,26411.28,26675.02,1420700],["2021-03-17",26411.28,26675.02,26222.9,26260.58,1598400],["2021-03-18",26524.31,26561.99,25733.1,25733.1,2286200],["2021-03-19",25921.49,27051.78,25883.81,26788.05,6294300],["2021-03-22",26825.73,26976.43,26561.99,26750.37,2084800],["2021-03-23",26750.37,26750.37,26260.58,26298.25,1486200],["2021-03-24",25620.07,26222.9,25620.07,25695.43,1490600],["2021-03-25",25695.43,25996.84,25620.07,25846.13,1059600],["2021-03-26",25733.1,25883.81,24866.54,25695.43,3684100],["2021-03-29",25808.46,26222.9,25469.37,26222.9,1724900],["2021-03-30",25921.49,26373.61,25921.49,26222.9,887900],["2021-03-31",26222.9,26373.61,25996.84,26373.61,822800],["2021-04-01",26298.25,26750.37,26298.25,26675.02,1372600],["2021-04-02",26750.37,26901.08,26448.96,26750.37,899800],["2021-04-05",26750.37,26825.73,26222.9,26599.67,1297400],["2021-04-06",26599.67,26599.67,26147.55,26373.61,602600],["2021-04-07",26298.25,26373.61,26072.19,26373.61,2203100],["2021-04-08",26072.19,26373.61,25996.84,26222.9,898800],["2021-04-09",26072.19,26260.58,26072.19,26260.58,973800],["2021-04-12",26599.67,27654.61,26373.61,27277.84,3862800],["2021-04-13",27277.84,27503.9,26599.67,26599.67,953100],["2021-04-14",26298.25,26750.37,26260.58,26637.34,1410973],["2021-04-15",26675.02,26675.02,25996.84,26109.87,2268100],["2021-04-16",25695.43,26147.55,25318.66,25770.78,2064500],["2021-04-19",25657.75,26599.67,25657.75,25996.84,2015900],["2021-04-20",26335.93,26373.61,25620.07,26147.55,1979800],["2021-04-22",26222.9,26298.25,25620.07,25695.43,1542255],["2021-04-23",25469.37,26524.31,25167.96,26335.93,1612100],["2021-04-26",26599.67,26675.02,26222.9,26373.61,2089500],["2021-04-27",26222.9,26373.61,25883.81,26373.61,1274100],["2021-04-28",26335.93,26750.37,26034.52,26599.67,1280500],["2021-04-29",26750.37,27767.64,26599.67,27353.2,7470400],["2021-05-04",26976.43,29086.32,26976.43,29010.97,5705612],["2021-05-05",29010.97,29312.38,28709.55,28935.61,2140800],["2021-05-06",28709.55,29613.79,28332.79,28935.61,4223300],["2021-05-07",28634.2,29387.73,28257.44,29237.03,2730800],["2021-05-10",29237.03,29613.79,28860.26,29312.38,1723600],["2021-05-11",29312.38,30367.32,28784.91,29010.97,4465544],["2021-05-12",29161.67,30065.91,29161.67,29877.53,1850500],["2021-05-13",29764.5,29915.2,29010.97,29010.97,1709400],["2021-05-14",29010.97,29463.09,28709.55,28747.23,2585600],["2021-05-17",28671.88,28709.55,27654.61,27692.29,4671200],["2021-05-18",27797.53,28178.84,27454.35,27454.35,3139700],["2021-05-19",27378.09,28216.97,26844.25,28216.97,2712100],["2021-05-20",28216.97,28750.8,28102.58,28140.71,1687600],["2021-05-21",27911.92,28560.15,27911.92,28255.1,3303800],["2021-05-24",28903.33,29322.77,28369.49,28979.59,12463900],["2021-05-25",29284.64,29665.95,29093.98,29437.16,4273300],["2021-05-26",29208.38,29932.87,28903.33,29475.29,2838600],["2021-05-27",29589.69,30123.52,29017.72,29055.85,5012900],["2021-05-28",29055.85,29360.9,28827.07,29132.11,3421100],["2021-05-31",29132.11,29818.47,28827.07,29742.21,5746200],["2021-06-01",29780.34,31801.29,29780.34,31229.32,5745100],["2021-06-02",30962.4,31648.76,30504.83,31267.45,3685400],["2021-06-03",31267.45,31648.76,30809.88,31267.45,3064500],["2021-06-04",31648.76,31725.03,30504.83,30657.36,3991200],["2021-06-07",30657.36,30657.36,28979.59,29437.16,3594500],["2021-06-08",29589.69,30123.52,28560.15,28598.28,6059380],["2021-06-09",28598.28,29132.11,27911.92,29132.11,4404673],["2021-06-10",29055.85,29437.16,28903.33,29360.9,2676400],["2021-06-11",29399.03,30085.39,29284.64,29780.34,2307700],["2021-06-14",29818.47,30123.52,29360.9,29665.95,3142200],["2021-06-15",29589.69,30123.52,29399.03,29932.87,2268000],["2021-06-16",29894.74,30085.39,29513.43,29551.56,2029300],["2021-06-17",29284.64,30123.52,28979.59,29551.56,1938400],["2021-06-18",29742.21,30466.7,29665.95,30428.57,4832900],["2021-06-21",30428.57,30962.4,30276.05,30314.18,2852700],["2021-06-22",30657.36,30657.36,30047.26,30047.26,1752900],["2021-06-23",30047.26,30047.26,29208.38,29437.16,3345000],["2021-06-24",29437.16,29780.34,29132.11,29437.16,1845500],["2021-06-25",29208.38,29513.43,29208.38,29360.9,1578700],["2021-06-28",29437.16,29437.16,28979.59,29132.11,2506500],["2021-06-29",29132.11,29665.95,29132.11,29589.69,2118609],["2021-06-30",29856.6,30352.31,29742.21,29742.21,1958000],["2021-07-01",29818.47,30123.52,29742.21,30047.26,2355500],["2021-07-02",30047.26,30428.57,29818.47,30047.26,1779100],["2021-07-05",29971.0,30009.13,29360.9,29627.82,1987100],["2021-07-06",29742.21,29856.6,28827.07,28827.07,2826800],["2021-07-07",28827.07,28979.59,27950.05,28445.76,2745800],["2021-07-08",28445.76,29132.11,28369.49,28865.2,1769000],["2021-07-09",28979.59,28979.59,28064.45,28979.59,1780100],["2021-07-12",28903.33,28903.33,27339.96,28216.97,2402500],["2021-07-13",28140.71,28255.1,27835.66,28255.1,2118700],["2021-07-14",28216.97,28331.36,27530.61,28216.97,991500],["2021-07-15",28026.31,28369.49,27759.4,27988.18,1418700],["2021-07-16",28064.45,28560.15,28064.45,28369.49,1350900],["2021-07-19",27835.66,29322.77,27835.66,28598.28,3776500],["2021-07-20",28407.62,29055.85,28407.62,29055.85,1397100],["2021-07-21",28979.59,29322.77,28636.41,29093.98,1267700],["2021-07-22",28941.46,30848.01,28788.94,30504.83,7692130],["2021-07-23",30504.83,31229.32,30199.78,30199.78,3474500],["2021-07-26",30123.52,32258.86,29894.74,32068.2,4290700],["2021-07-27",31991.94,32182.6,31305.58,31648.76,5566100],["2021-07-28",31343.72,31953.81,31267.45,31572.5,2288500],["2021-07-29",31648.76,32030.07,31343.72,32030.07,4610500],["2021-07-30",32030.07,33326.53,31877.55,33326.53,6039500],["2021-08-02",32792.69,33097.74,32411.38,32563.91,3912500],["2021-08-03",32640.17,33135.87,32449.52,33135.87,4899500],["2021-08-04",33021.48,33936.63,32792.69,33212.14,5742400],["2021-08-05",32945.22,33402.79,32945.22,33402.79,2823000],["2021-08-06",33250.27,34546.72,33174.0,33402.79,4979400],["2021-08-09",33326.53,34317.94,33326.53,34012.89,4201800],["2021-08-10",34012.89,34012.89,33631.58,33860.36,2208400],["2021-08-11",33707.84,34012.89,32411.38,32449.52,6998200],["2021-08-12",32182.6,33174.0,32106.34,32411.38,5367700],["2021-08-13",32258.86,33135.87,31953.81,33135.87,4508000],["2021-08-16",33479.05,34089.15,33097.74,33174.0,3411700],["2021-08-17",32792.69,33021.48,32106.34,32220.73,4692000],["2021-08-18",32144.47,32945.22,31648.76,32030.07,4589800],["2021-08-19",31915.68,32335.12,31839.42,32106.34,2797100],["2021-08-20",32182.6,32258.86,30504.83,31191.19,5158100],["2021-08-23",30733.62,31572.5,30581.09,31076.8,2413600],["2021-08-24",31496.24,31648.76,30924.27,31229.32,2346100],["2021-08-25",31267.45,31725.03,31267.45,31648.76,1312400],["2021-08-26",31763.16,32106.34,31534.37,31801.29,1602900],["2021-08-27",31686.89,32335.12,31343.72,32335.12,2154800],["2021-08-30",32678.3,33402.79,32296.99,33174.0,3625600],["2021-08-31",33174.0,33479.05,32640.17,33174.0,3558900],["2021-09-01",33135.87,33135.87,32830.83,33021.48,1931700],["2021-09-06",33440.92,35194.95,33212.14,34851.77,5535891],["2021-09-07",34928.03,34928.03,33440.92,33860.36,3677300],["2021-09-08",33631.58,34165.41,33250.27,33555.32,2033700],["2021-09-09",33936.63,33936.63,33440.92,33784.1,1798400],["2021-09-10",34089.15,34089.15,33288.4,33555.32,1685200],["2021-09-13",33250.27,33555.32,32830.83,32945.22,1692100],["2021-09-14",32945.22,33021.48,32030.07,32106.34,2179400],["2021-09-15",32106.34,32678.3,31801.29,32487.65,1469200],["2021-09-16",32258.86,32945.22,32220.73,32792.69,1989100],["2021-09-17",32716.43,33555.32,32716.43,33288.4,1709000],["2021-09-20",33784.1,33784.1,32258.86,32373.25,2255000],["2021-09-21",31991.94,32182.6,31267.45,31953.81,3256700],["2021-09-22",31953.81,32030.07,31343.72,32030.07,2505700],["2021-09-23",32030.07,32640.17,32030.07,32220.73,2475700],["2021-09-24",32220.73,32792.69,31725.03,32220.73,1273000],["2021-09-27",32106.34,32106.34,31267.45,31267.45,1634100],["2021-09-28",30886.14,32411.38,30886.14,32411.38,2708800],["2021-09-29",32030.07,32411.38,31839.42,31991.94,1123400],["2021-09-30",32030.07,32411.38,31915.68,31991.94,1791700],["2021-10-01",31801.29,31877.55,31381.85,31496.24,1774354],["2021-10-04",31267.45,31953.81,31076.8,31725.03,1498700],["2021-10-05",31725.03,32373.25,31534.37,32220.73,1517200],["2021-10-06",32373.25,33059.61,32373.25,33059.61,3218800],["2021-10-07",33021.48,33479.05,32754.56,33021.48,2713000],["2021-10-08",33250.27,33898.49,33174.0,33555.32,2671000],["2021-10-11",33707.84,34317.94,33288.4,33326.53,3388400],["2021-10-12",33326.53,33745.97,32983.35,33097.74,3047200],["2021-10-13",33326.53,34241.67,33174.0,33936.63,3361000],["2021-10-14",34546.72,36071.96,34317.94,35614.39,6194000],["2021-10-15",35614.39,36148.23,35309.34,35614.39,3734400],["2021-10-18",35881.31,38016.65,35881.31,37711.6,6728700],["2021-10-19",37520.94,37520.94,36910.85,37368.42,4224400],["2021-10-20",37368.42,39503.76,37368.42,38664.87,7166300],["2021-10-21",39656.28,40418.9,38741.14,38893.66,7294300],["2021-10-22",39274.97,41334.05,38817.4,41334.05,5733300],["2021-10-25",41334.05,43316.86,40876.48,41181.52,5353200],["2021-10-26",40800.21,41867.88,40647.69,41715.36,5784000],["2021-10-27",42630.5,43316.86,42249.19,43088.08,6367600],["2021-10-28",43240.6,45757.25,43240.6,45528.46,5318500],["2021-10-29",46367.34,46977.44,44232.01,44232.01,7852487],["2021-11-01",45757.25,46062.3,43240.6,44384.53,7326000],["2021-11-02",44842.1,47435.01,44460.79,47435.01,7270500],["2021-11-03",50180.45,50256.71,44155.74,44155.74,10940800],["2021-11-04",44308.27,46901.18,43850.7,45833.51,6686000],["2021-11-05",45833.51,46291.08,44613.32,44765.84,6524200],["2021-11-08",44765.84,46824.92,44079.48,46367.34,4919500],["2021-11-09",46748.66,47663.8,46367.34,46824.92,5718300],["2021-11-10",46901.18,47663.8,45986.03,46672.39,5144872],["2021-11-11",47282.49,49875.4,47282.49,49875.4,7565400],["2021-11-12",51095.59,51858.21,49799.14,51858.21,5734300],["2021-11-15",52620.84,53154.67,48350.16,50714.28,8905600],["2021-11-16",49189.04,50180.45,48273.9,48578.95,11335300],["2021-11-17",48578.95,49951.66,48273.9,49112.78,4391300],["2021-11-18",49951.66,50790.55,49112.78,50332.97,4256700],["2021-11-19",50714.28,50790.55,46824.92,47358.75,6858000],["2021-11-22",46824.92,47053.7,44079.48,44079.48,8304000],["2021-11-23",43469.39,44994.63,42401.72,44994.63,5786000],["2021-11-24",46772.31,47113.09,45323.98,46857.5,3418800],["2021-11-25",47027.89,49413.37,46687.11,48561.41,3601200],["2021-11-26",49242.98,49754.15,46431.53,47198.28,5232100],["2021-11-29",45664.77,48391.02,45579.57,46516.72,2847300],["2021-11-30",46942.7,48135.43,46261.13,47539.07,3567400],["2021-12-01",47368.68,48305.83,46431.53,47027.89,2942400],["2021-12-02",47283.48,49583.76,46772.31,48902.19,8135802],["2021-12-03",49583.76,50691.3,48391.02,48391.02,5925100],["2021-12-06",48220.63,48561.41,45068.4,45068.4,6771000],["2021-12-07",45579.57,46857.5,43705.27,46601.92,8243800],["2021-12-08",46601.92,47624.26,45579.57,46090.74,3941300],["2021-12-09",45835.16,46942.7,45664.77,46857.5,3288500],["2021-12-10",46857.5,47965.04,46687.11,47624.26,4722100],["2021-12-13",48476.22,50946.88,47794.65,50946.88,14091300],["2021-12-14",51117.28,52310.01,50435.71,51202.47,6342000],["2021-12-15",51543.25,53161.97,50265.32,51969.23,6210800],["2021-12-16",51969.23,55547.44,51458.06,55462.24,10425400],["2021-12-17",56314.2,57421.74,54525.09,55206.66,6049600],["2021-12-20",55377.05,55377.05,52650.79,53247.16,7784300],["2021-12-21",53247.16,55803.03,52480.4,55547.44,7128200],["2021-12-22",55973.42,56995.76,54269.51,54269.51,7525500],["2021-12-23",54269.51,54439.9,50520.91,51628.45,9654600],["2021-12-24",51628.45,53161.97,51458.06,51713.64,3566900],["2021-12-27",51798.84,53076.77,49839.34,53076.77,6239100],["2021-12-28",53673.14,54099.12,52821.18,53673.14,4098600],["2021-12-29",54354.7,55206.66,53247.16,53928.73,5901800],["2021-12-30",54099.12,54525.09,52395.21,53247.16,4527500],["2021-12-31",52991.58,54695.48,52054.43,54695.48,3238300],["2022-01-04",54439.9,55803.03,53673.14,54695.48,6448100],["2022-01-05",54951.07,57080.96,54780.68,55377.05,7497800],["2022-01-06",55206.66,56399.39,54184.31,54951.07,5394100],["2022-01-07",55547.44,56229.0,54525.09,55462.24,6497200],["2022-01-10",55036.27,55291.85,51713.64,51713.64,9584600],["2022-01-11",51713.64,53076.77,50265.32,50350.52,7280300],["2022-01-12",48561.41,50180.13,46857.5,48987.39,16247600],["2022-01-13",49413.37,49413.37,45664.77,46857.5,5974700],["2022-01-14",45238.79,49328.17,45238.79,48135.43,3271700],["2022-01-17",48561.41,48817.0,44812.81,44812.81,6440469],["2022-01-18",42768.12,45153.59,41745.78,41745.78,6156400],["2022-01-19",41745.78,44642.42,41745.78,44046.05,7311200],["2022-01-20",44301.64,46431.53,43960.86,45835.16,6023800],["2022-01-21",45835.16,46090.74,43960.86,45068.4,3923900],["2022-01-24",44301.64,44642.42,41916.17,41916.17,5669800],["2022-01-25",41745.78,44301.64,39615.89,44301.64,5762400],["2022-01-26",44301.64,44301.64,42682.93,43449.68,4583000],["2022-01-27",43023.71,43023.71,41916.17,42597.73,1949300],["2022-01-28",42214.35,42768.12,41362.4,42597.73,3406500],["2022-02-07",43023.71,43108.9,42427.34,42597.73,2369800],["2022-02-08",42597.73,43705.27,41830.97,43279.29,3446100],["2022-02-09",43279.29,45920.35,42938.51,45920.35,4874700],["2022-02-10",46005.55,46005.55,44727.62,46005.55,2658600],["2022-02-11",45494.38,45664.77,45068.4,45323.98,4041300],["2022-02-14",44046.05,45579.57,44046.05,44557.23,3018000],["2022-02-15",44386.83,45920.35,44301.64,45920.35,2867300],["2022-02-16",46175.94,47624.26,46005.55,46601.92,3787500],["2022-02-17",46687.11,46687.11,45749.96,46687.11,3388600],["2022-02-18",45920.35,47198.28,45920.35,47027.89,2479000],["2022-02-21",46857.5,48050.24,46687.11,47113.09,3490200],["2022-02-22",46090.74,46857.5,44727.62,46005.55,3995600],["2022-02-23",45920.35,47113.09,45749.96,46687.11,2459200],["2022-02-24",46175.94,46431.53,43705.27,44642.42,5127500],["2022-02-25",45238.79,46431.53,44898.01,45749.96,3394200],["2022-02-28",45664.77,46772.31,45494.38,46175.94,4445700],["2022-03-01",46346.33,48817.0,46090.74,48135.43,11163300],["2022-03-02",48135.43,48731.8,47453.87,47539.07,7416300],["2022-03-03",47794.65,48731.8,47453.87,48391.02,4264400],["2022-03-04",48561.41,48561.41,47709.46,47879.85,5904400],["2022-03-07",47027.89,47709.46,46175.94,46772.31,8675700],["2022-03-08",46175.94,46687.11,45409.18,45579.57,6878200],["2022-03-09",45238.79,45920.35,43534.88,45749.96,5938646],["2022-03-10",46175.94,47113.09,45835.16,46175.94,4015800],["2022-03-11",45835.16,46005.55,44727.62,45238.79,2734800],["2022-03-14",44727.62,46261.13,44472.03,45664.77,4322600],["2022-03-15",46005.55,46261.13,45409.18,46005.55,1989900],["2022-03-16",46346.33,46772.31,46090.74,46431.53,2902900],["2022-03-17",46857.5,48135.43,46516.72,47794.65,9631700],["2022-03-18",47965.04,48050.24,47368.68,47539.07,3378600],["2022-03-21",48135.43,50691.3,47794.65,50691.3,12874500],["2022-03-22",51798.84,51798.84,50180.13,50265.32,7943300],["2022-03-23",49839.34,51884.03,49839.34,50691.3,6539300],["2022-03-24",50435.71,52310.01,50180.13,51798.84,7880900],["2022-03-25",52054.43,52139.62,51287.67,51884.03,2904800],["2022-03-28",50691.3,51117.28,48987.39,49583.76,11199900],["2022-03-29",49839.34,50861.69,49328.17,50009.73,3681100],["2022-03-30",49413.37,50520.91,47624.26,48050.24,8151600],["2022-03-31",48135.43,48731.8,48050.24,48050.24,3417000],["2022-04-01",47709.46,48817.0,47453.87,48817.0,2990900],["2022-04-04",49328.17,49328.17,47709.46,47709.46,4935600],["2022-04-05",47539.07,48817.0,46942.7,47709.46,4017100],["2022-04-06",47539.07,48135.43,46516.72,47027.89,4394500],["2022-04-07",46857.5,47709.46,45835.16,45835.16,4017800],["2022-04-08",45749.96,46687.11,45579.57,45835.16,2422000],["2022-04-12",45835.16,46431.53,43705.27,43705.27,2592500],["2022-04-13",43960.86,45835.16,43620.08,45749.96,2760200],["2022-04-14",46175.94,46175.94,44812.81,44983.2,2327400],["2022-04-15",44983.2,45749.96,43875.66,43960.86,1829600],["2022-04-18",43875.66,43875.66,41745.78,43279.29,4285900],["2022-04-19",43875.66,44472.03,42853.32,43108.9,2772400],["2022-04-20",42342.14,43449.68,42171.75,42171.75,1878700],["2022-04-21",41149.41,41660.58,39232.51,39232.51,7785400],["2022-04-22",39275.11,40467.84,36506.25,38593.54,7001400],["2022-04-25",38337.96,39445.5,35909.89,35909.89,3665600],["2022-04-26",34163.38,38423.15,33481.82,38423.15,5982600],["2022-04-27",37911.98,39956.67,37230.42,39445.5,2888800],["2022-04-28",39445.5,39615.89,38934.32,39232.51,4312500],["2022-04-29",38763.93,41277.2,38763.93,40212.26,7309000],["2022-05-04",40212.26,41319.8,39786.28,40766.03,3536600],["2022-05-05",41319.8,41575.38,40382.65,40936.42,5512800],["2022-05-06",40382.65,42171.75,40127.06,42171.75,5497100],["2022-05-09",41404.99,41490.19,39232.51,39232.51,2988200],["2022-05-10",37060.02,41745.78,37060.02,41575.38,2726500],["2022-05-11",41490.19,43023.71,40467.84,42256.95,2965200],["2022-05-12",41319.8,42086.56,39615.89,39615.89,3081900],["2022-05-13",39189.91,40041.87,36847.04,37315.61,3350800],["2022-05-16",39530.69,39530.69,37486.0,38082.37,1963500],["2022-05-17",37486.0,40382.65,37400.81,40041.87,3030300],["2022-05-18",40382.65,40851.22,39615.89,39615.89,2772700],["2022-05-19",38763.93,39914.07,38763.93,39871.47,1562300],["2022-05-20",39828.88,40808.62,39573.29,39956.67,2870300],["2022-05-23",40723.43,40723.43,38508.35,38763.93,1520000],["2022-05-24",39849.62,39849.62,37089.47,39677.11,1535100],["2022-05-25",39677.11,40884.68,39547.73,40539.66,3093900],["2022-05-26",40712.17,41402.2,40151.51,40755.29,2410800],["2022-05-27",40755.29,42178.49,40712.17,41229.69,3442300],["2022-05-30",41747.22,41833.48,41143.44,41229.69,2244400],["2022-05-31",41143.44,41402.2,40539.66,41186.57,2339500],["2022-06-01",41057.18,41186.57,39418.35,40065.26,3712600],["2022-06-02",39806.49,39806.49,38814.57,38814.57,4136600],["2022-06-03",38469.55,38987.07,37908.89,38081.4,2265000],["2022-06-06",37995.15,38469.55,37175.73,37175.73,2392700],["2022-06-07",36356.31,36873.84,34933.11,35536.89,3744700],["2022-06-08",35536.89,37995.15,35450.64,37995.15,3169300],["2022-06-09",38210.78,38469.55,37477.62,38038.27,2301400],["2022-06-10",37089.47,37952.02,36916.96,37003.22,1735000],["2022-06-13",35623.15,36226.93,34415.58,34415.58,3287400],["2022-06-14",33208.02,35235.0,32776.74,34588.09,2288300],["2022-06-15",33725.54,34501.84,32345.47,33251.14,2449800],["2022-06-16",34415.58,34674.35,33639.29,33639.29,2094200],["2022-06-17",32949.25,33121.76,32000.45,32172.96,2346692],["2022-06-20",31482.93,33380.53,29930.34,29930.34,2371800],["2022-06-21",28205.25,30145.98,27903.36,29326.56,3035600],["2022-06-22",29326.56,31051.65,29326.56,30016.6,2201200],["2022-06-23",30189.11,31655.43,29930.34,31310.42,2012900],["2022-06-24",31396.67,31569.18,30965.4,31051.65,1715500],["2022-06-27",31051.65,31655.43,30663.51,31051.65,1885700],["2022-06-28",31741.69,32345.47,31181.03,31741.69,1567500],["2022-06-29",31439.8,32216.09,31094.78,32216.09,1967100],["2022-06-30",32345.47,32517.98,30879.14,30879.14,1861398],["2022-07-01",30361.62,31482.93,29973.47,31094.78,1826800],["2022-07-04",32259.22,32517.98,30620.38,30620.38,1076400],["2022-07-05",31051.65,31051.65,29930.34,30577.25,2462500],["2022-07-06",29844.09,31051.65,29844.09,30189.11,1409900],["2022-07-07",30275.36,30965.4,29714.71,30620.38,1212400],["2022-07-08",30836.02,32086.71,30836.02,31526.05,2147700],["2022-07-11",31482.93,31871.07,30965.4,31224.16,1757500],["2022-07-12",31137.91,32431.73,31094.78,32431.73,1869800],["2022-07-13",32259.22,32431.73,31827.94,31914.2,1057200],["2022-07-14",31655.43,33553.04,31569.18,32776.74,2482200],["2022-07-15",32949.25,34070.56,32863.0,32906.13,1718300],["2022-07-18",33164.89,33294.27,32345.47,32561.11,1015800],["2022-07-19",32431.73,32431.73,31569.18,31914.2,1745100],["2022-07-20",32172.96,33121.76,32172.96,32604.23,1425500],["2022-07-21",32906.13,33337.4,32906.13,32949.25,1145900],["2022-07-22",32949.25,33251.14,32474.85,32474.85,985200],["2022-07-25",32345.47,32647.36,31914.2,32000.45,1335100],["2022-07-26",32604.23,32604.23,31914.2,31914.2,1075900],["2022-07-27",31741.69,32949.25,31698.56,32949.25,1398300],["2022-07-28",33294.27,34199.94,33078.64,33682.42,3000300],["2022-07-29",34070.56,34113.69,33639.29,33768.67,2819600],["2022-08-01",34329.33,35623.15,33898.05,35580.02,3105300],["2022-08-02",35580.02,36183.8,35235.0,35321.25,2231400],["2022-08-03",34933.11,36140.67,34760.6,35666.27,1980900],["2022-08-04",35795.65,36011.29,35278.13,35580.02,1392800],["2022-08-05",35191.87,36054.42,35191.87,36054.42,1531600],["2022-08-08",36140.67,36658.2,35881.91,36356.31,1601400],["2022-08-09",36485.69,37822.64,36140.67,37305.11,2059100],["2022-08-10",37261.98,38124.53,37003.22,37089.47,3115800],["2022-08-11",37693.26,37952.02,36270.05,36658.2,1967300],["2022-08-12",36615.07,36787.58,35795.65,36571.95,1887200],["2022-08-15",37003.22,37434.49,36485.69,37261.98,1330200],["2022-08-16",37261.98,37348.24,36916.96,36916.96,1091000],["2022-08-17",36916.96,38081.4,36830.71,37779.51,2732700],["2022-08-18",37348.24,37693.26,36830.71,36830.71,1617700],["2022-08-19",36830.71,37003.22,35364.38,35623.15,2310300],["2022-08-22",35364.38,37046.35,35235.0,36701.33,1741700],["2022-08-23",36399.44,37650.13,36399.44,37650.13,1866200],["2022-08-24",37520.75,37865.76,37046.35,37175.73,1308200],["2022-08-25",37175.73,37736.38,37175.73,37520.75,1399700],["2022-08-26",37477.62,38383.29,37046.35,38253.91,4376400],["2022-08-29",37132.6,37779.51,37046.35,37779.51,1593800],["2022-08-30",37908.89,37952.02,37132.6,37132.6,2417200],["2022-08-31",37089.47,37089.47,36097.55,36097.55,2008100],["2022-09-05",36097.55,36528.82,35709.4,36356.31,1864000],["2022-09-06",36183.8,36830.71,36140.67,36226.93,897200],["2022-09-07",36356.31,36399.44,34070.56,34070.56,3761900],["2022-09-08",34501.84,35019.36,33898.05,34501.84,2321200],["2022-09-09",34933.11,34933.11,33898.05,34674.35,1657500],["2022-09-12",35235.0,35235.0,34501.84,34501.84,1560200],["2022-09-13",34329.33,34717.47,34070.56,34501.84,1299600],["2022-09-14",34070.56,34889.98,33294.27,34501.84,1887200],["2022-09-15",34760.6,34846.85,34199.94,34329.33,1223700],["2022-09-16",34329.33,34372.45,33078.64,33208.02,1811200],["2022-09-19",32863.0,32949.25,31353.54,31396.67,2161500],["2022-09-20",31569.18,32086.71,31008.53,32000.45,2005700],["2022-09-21",31741.69,31957.33,31482.93,31526.05,1462200],["2022-09-22",30447.87,31482.93,29973.47,31051.65,5812200],["2022-09-23",31137.91,31569.18,30361.62,30620.38,2630400],["2022-09-26",30189.11,30189.11,28507.14,28507.14,10363500],["2022-09-27",28852.16,28895.29,26652.67,27385.83,5518600],["2022-09-28",26738.92,28032.74,26738.92,27127.07,3220600],["2022-09-29",27903.36,28593.4,26911.43,26911.43,4831800],["2022-09-30",27515.21,27515.21,25100.09,26135.14,4256800],["2022-10-03",26135.14,26135.14,24323.79,24323.79,3502600],["2022-10-04",24582.56,24668.81,23288.74,23504.38,3544200],["2022-10-05",23892.52,24884.45,23849.39,24711.94,2898900],["2022-10-06",24755.07,24841.32,22986.85,22986.85,2512500],["2022-10-07",22426.19,22426.19,21391.14,21434.27,4747500],["2022-10-10",21089.25,22426.19,21089.25,21822.41,4840300],["2022-10-11",21822.41,21908.67,20312.96,20312.96,3428500],["2022-10-12",20356.08,21693.03,20356.08,21693.03,3564800],["2022-10-13",22339.94,22814.34,21994.92,22512.45,3182700],["2022-10-14",23029.98,23504.38,22857.47,23116.23,2952400],["2022-10-17",22857.47,22900.59,22038.05,22814.34,2582000],["2022-10-18",23116.23,24065.03,23116.23,23202.48,2190500],["2022-10-19",23116.23,23504.38,22943.72,23029.98,1192000],["2022-10-20",23029.98,23288.74,22512.45,22684.96,1188420],["2022-10-21",22469.32,22512.45,21132.37,21218.63,3235000],["2022-10-24",21304.88,21520.52,19752.3,19752.3,3225100],["2022-10-25",18803.5,20442.34,18372.23,18544.74,4266600],["2022-10-26",18329.1,19364.16,18329.1,18976.01,3728100],["2022-10-27",18976.01,20226.7,18889.76,20054.19,3297900],["2022-10-28",20312.96,20657.97,19838.56,19838.56,2238900],["2022-10-31",19666.05,19838.56,18587.86,19666.05,2795600],["2022-11-01",20011.06,20226.7,19493.54,19493.54,1532600],["2022-11-02",19752.3,20011.06,19191.65,20011.06,1661900],["2022-11-03",19407.28,20183.57,19407.28,20097.32,1337771],["2022-11-04",19493.54,19752.3,18717.25,18717.25,3629700],["2022-11-07",18113.46,18285.97,17423.43,17423.43,1769400],["2022-11-08",16215.86,17682.19,16215.86,17250.92,2724500],["2022-11-09",17423.43,18415.35,16992.15,17423.43,2462900],["2022-11-10",16388.37,16862.77,16215.86,16215.86,3185900],["2022-11-11",16388.37,16819.64,15525.83,16733.39,3827300],["2022-11-14",16302.12,16431.5,15698.34,16345.24,2116900],["2022-11-15",15568.95,16086.48,15223.94,15223.94,3292900],["2022-11-16",14188.88,16258.99,14188.88,16258.99,4930400],["2022-11-17",17078.41,17380.3,16776.52,17380.3,4282800],["2022-11-18",17940.95,18587.86,17552.81,18587.86,5986600],["2022-11-21",19838.56,19881.68,19450.41,19881.68,6105400],["2022-11-22",20356.08,21261.76,19493.54,19924.81,6766500],["2022-11-23",19838.56,20183.57,18976.01,19105.39,3005100],["2022-11-24",18717.25,20442.34,18717.25,20269.83,4460300],["2022-11-25",20873.61,21649.9,20614.85,21563.65,3847700],["2022-11-28",22383.07,23073.1,21994.92,23073.1,3225800],["2022-11-29",23720.01,24065.03,21994.92,23806.27,4018800],["2022-11-30",23763.14,24582.56,22986.85,24582.56,3171300],["2022-12-01",24668.81,25790.12,23720.01,23763.14,6461300],["2022-12-02",23763.14,25401.98,23633.76,25315.72,3324400],["2022-12-05",25445.1,25876.38,24582.56,25790.12,3459500],["2022-12-06",25445.1,25703.87,24280.67,25229.47,4298700],["2022-12-07",24884.45,24927.58,23806.27,24366.92,3087000],["2022-12-08",24496.3,25876.38,24496.3,25876.38,2714000],["2022-12-09",25617.61,26048.89,24582.56,26048.89,2370600],["2022-12-12",26048.89,26048.89,24625.69,24625.69,1809800],["2022-12-13",24059.08,26151.17,24059.08,26151.17,1729500],["2022-12-14",26979.29,27022.88,26151.17,26587.02,1674300],["2022-12-15",26499.85,26717.78,26194.76,26587.02,835900],["2022-12-16",26456.27,27458.73,26238.34,26587.02,1387700],["2022-12-19",26804.95,26848.53,26456.27,26761.36,1671800],["2022-12-20",26151.17,26761.36,24930.78,26761.36,4710500],["2022-12-21",26674.19,26674.19,25105.12,26587.02,1776200],["2022-12-22",25976.83,26587.02,25366.64,26587.02,1489100],["2022-12-23",25889.66,26369.1,25758.9,26151.17,879100],["2022-12-26",25976.83,25976.83,24320.59,25235.88,1008100],["2022-12-27",24538.51,26151.17,24538.51,26151.17,1049600],["2022-12-28",26151.17,26194.76,25540.98,26194.76,934600],["2022-12-29",25889.66,26238.34,25889.66,26064.0,299800],["2022-12-30",26107.59,27022.88,25846.07,27022.88,1427600],["2023-01-03",27022.88,27851.0,26717.78,27851.0,2060300],["2023-01-04",28243.26,28243.26,26804.95,27022.88,1219700],["2023-01-05",27022.88,27284.39,26674.19,26804.95,874000],["2023-01-06",26935.71,27284.39,25366.64,26281.93,1080300],["2023-01-09",26281.93,26281.93,24843.61,24843.61,1018300],["2023-01-10",24494.93,25148.71,23797.56,24146.25,1348800],["2023-01-11",24146.25,25192.29,23884.74,24364.17,650900],["2023-01-12",24407.76,24582.1,23274.54,23274.54,1148000],["2023-01-13",23753.98,23928.32,22751.52,22882.27,1838800],["2023-01-16",22925.86,22969.44,22315.67,22315.67,1327000],["2023-01-17",22446.42,23448.88,22446.42,23100.2,1084000],["2023-01-18",23841.15,24320.59,23100.2,24189.83,844200],["2023-01-19",24189.83,25017.95,23971.91,24887.2,912000],["2023-01-27",24887.2,25192.29,24712.86,24843.61,742800],["2023-01-30",24756.44,25671.73,24407.76,25628.15,1829700],["2023-01-31",25628.15,25715.32,25148.71,25453.81,627700],["2023-02-01",25758.9,25802.49,24233.42,24233.42,1870500],["2023-02-02",24233.42,24494.93,23579.64,24233.42,911200],["2023-02-03",24364.17,24582.1,24059.08,24146.25,297100],["2023-02-06",24146.25,24233.42,23884.74,24146.25,311900],["2023-02-07",24233.42,24233.42,23536.05,24146.25,482900],["2023-02-08",24146.25,24146.25,23230.96,23536.05,781100],["2023-02-09",23187.37,23710.39,23187.37,23230.96,324300],["2023-02-10",23230.96,23579.64,23100.2,23318.13,393300],["2023-02-13",23318.13,23318.13,22402.84,22490.01,1203200],["2023-02-14",22577.18,22882.27,22490.01,22751.52,547100],["2023-02-15",22925.86,23448.88,22664.35,23448.88,315900],["2023-02-16",23710.39,24930.78,23623.22,24930.78,1567300],["2023-02-17",24930.78,25366.64,24756.44,24930.78,503000],["2023-02-20",25366.64,25715.32,25105.12,25715.32,1211500],["2023-02-21",26238.34,26456.27,25017.95,25279.46,1673800],["2023-02-22",24843.61,25017.95,23623.22,23623.22,1134100],["2023-02-23",23753.98,23971.91,22490.01,23536.05,1595900],["2023-02-24",23230.96,23536.05,22664.35,22707.93,973800],["2023-02-27",22228.49,23100.2,22228.49,22838.69,1222700],["2023-02-28",23056.62,23100.2,22402.84,22402.84,792300],["2023-03-01",22141.32,22359.25,21792.64,21966.98,1754200],["2023-03-02",22097.74,22490.01,21879.81,22010.57,585000],["2023-03-03",21923.4,22097.74,21226.03,21792.64,1022100],["2023-03-06",22402.84,23274.54,22315.67,22315.67,1548300],["2023-03-07",22228.49,22446.42,21966.98,22315.67,648300],["2023-03-08",22054.15,22402.84,21531.13,22402.84,774400],["2023-03-09",22490.01,22751.52,22141.32,22402.84,942600],["2023-03-10",22228.49,22272.08,21879.81,22054.15,1573200],["2023-03-13",21705.47,22141.32,21269.62,21269.62,1698700],["2023-03-14",20964.52,21356.79,20485.08,20833.77,1221700],["2023-03-15",21356.79,21836.23,21008.11,21749.06,1436800],["2023-03-16",21531.13,21705.47,20964.52,21138.86,807800],["2023-03-17",21531.13,21531.13,20790.18,20790.18,833000],["2023-03-20",20920.94,20920.94,19874.89,19874.89,1618700],["2023-03-21",20267.16,20267.16,19874.89,20136.4,1811700],["2023-03-22",20397.91,20659.42,20136.4,20136.4,923500],["2023-03-23",20136.4,20659.42,19962.06,20310.74,1257300],["2023-03-24",20572.25,21705.47,20441.5,21705.47,2396800],["2023-03-27",22054.15,22402.84,21749.06,22228.49,1216200],["2023-03-28",22490.01,22490.01,21836.23,22184.91,1404600],["2023-03-29",21923.4,22141.32,21705.47,22010.57,1097400],["2023-03-30",22315.67,22315.67,21836.23,21836.23,924200],["2023-03-31",21923.4,23361.71,21923.4,23361.71,2958100],["2023-04-03",23971.91,24974.37,23797.56,24974.37,4312000],["2023-04-04",25017.95,26151.17,24669.27,25148.71,3142300],["2023-04-05",25540.98,26020.41,25279.46,25802.49,3220000],["2023-04-06",25715.32,26412.68,25279.46,25453.81,3611200],["2023-04-07",25453.81,25628.15,24756.44,25540.98,2388900],["2023-04-10",25976.83,26151.17,25497.39,25889.66,1842200],["2023-04-11",25671.73,26151.17,24930.78,26107.59,2120900],["2023-04-12",26151.17,27894.58,25846.07,27894.58,5192100],["2023-04-13",28243.26,28243.26,27633.07,27720.24,2046100],["2023-04-14",27807.41,27807.41,25802.49,25802.49,3500300],["2023-04-17",25366.64,26630.61,24930.78,26456.27,2214700],["2023-04-18",26456.27,26674.19,25584.56,26456.27,2224900],["2023-04-19",26761.36,27022.88,25540.98,25846.07,2512800],["2023-04-20",25802.49,26630.61,25802.49,26238.34,1872400],["2023-04-21",26238.34,27676.66,26064.0,26587.02,3662400],["2023-04-24",26848.53,27981.75,26587.02,27458.73,3461200],["2023-04-25",27633.07,28330.43,26674.19,27110.05,2021700],["2023-04-26",27110.05,27153.63,26325.51,27110.05,2807100],["2023-04-27",27371.56,27981.75,26979.29,27284.39,2016000],["2023-04-28",27720.24,29114.97,27415.14,29114.97,5501700],["2023-05-04",28330.43,30073.85,28330.43,29594.41,4077000],["2023-05-05",29463.65,29899.5,28722.7,29725.16,4534700],["2023-05-08",29812.33,30509.7,29202.14,29463.65,2459500],["2023-05-09",29463.65,29550.82,28635.53,28766.29,3040400],["2023-05-10",29202.14,29812.33,29027.8,29507.24,1988800],["2023-05-11",29637.99,29986.68,29071.38,29071.38,2621900],["2023-05-12",28984.21,29507.24,28809.87,29507.24,2096800],["2023-05-15",29986.68,29986.68,28591.95,28591.95,2058700],["2023-05-16",28591.95,29202.14,28417.61,28897.04,1343900],["2023-05-17",28766.29,28809.87,27458.73,27589.48,3763500],["2023-05-18",27633.07,28286.85,27153.63,27720.24,1554800],["2023-05-19",28068.92,28068.92,27545.9,27894.58,982800],["2023-05-22",27851.0,29027.8,27720.24,29027.8,2245200],["2023-05-23",28853.46,28940.63,28417.61,28417.61,1463600],["2023-05-24",28591.95,28853.46,28025.34,28025.34,2947900],["2023-05-25",27851.0,27894.58,27197.22,27284.39,2318600],["2023-05-26",27284.39,28156.09,27284.39,27894.58,1652600],["2023-05-29",28070.02,28508.61,27982.3,28157.74,1002300],["2023-05-30",28508.61,28771.77,28113.88,28333.18,2024700],["2023-05-31",28157.74,28640.19,28070.02,28070.02,2444100],["2023-06-01",27982.3,28596.33,27982.3,28508.61,1835900],["2023-06-02",28903.35,28903.35,28289.32,28464.75,2154900],["2023-06-05",28508.61,28684.05,27675.28,27938.44,2784900],["2023-06-06",27938.44,28464.75,27719.14,28464.75,2061600],["2023-06-07",28684.05,29385.8,28640.19,29385.8,5304800],["2023-06-08",29561.24,29561.24,28420.89,28420.89,3571000],["2023-06-09",28420.89,28947.21,27675.28,28947.21,2926300],["2023-06-12",28947.21,29034.93,28026.16,28947.21,1902000],["2023-06-13",28947.21,29517.38,28464.75,29385.8,4018900],["2023-06-14",29473.52,30657.72,29254.22,29868.25,5457400],["2023-06-15",29868.25,30526.15,29868.25,30175.27,3354600],["2023-06-16",30526.15,31403.33,29912.11,29955.97,5115300],["2023-06-19",29999.83,30262.99,29385.8,30131.41,1990300],["2023-06-20",30175.27,30877.02,29824.4,30657.72,2645100],["2023-06-21",30657.72,30789.3,30306.85,30657.72,2525600],["2023-06-22",30701.58,30964.74,30262.99,30613.86,2819500],["2023-06-23",30701.58,30701.58,29736.68,29868.25,3505100],["2023-06-26",29824.4,30175.27,29298.08,29824.4,2795700],["2023-06-27",30175.27,30175.27,29605.1,29736.68,1338400],["2023-06-28",29561.24,29999.83,29122.64,29692.82,4663400],["2023-06-29",29692.82,29692.82,28903.35,28991.07,3102400],["2023-06-30",29034.93,29078.79,28289.32,28947.21,2559200],["2023-07-03",28991.07,28991.07,28508.61,28508.61,1009000],["2023-07-04",28508.61,28947.21,27982.3,28947.21,4210900],["2023-07-05",29122.64,29692.82,28859.49,29517.38,3282800],["2023-07-06",29473.52,29473.52,28508.61,28508.61,2781100],["2023-07-07",28552.47,28684.05,27763.0,28026.16,4243800],["2023-07-10",28026.16,28640.19,27938.44,27982.3,3162100],["2023-07-11",28420.89,28684.05,28245.46,28333.18,2523900],["2023-07-12",28640.19,28640.19,28157.74,28420.89,2183000],["2023-07-13",28508.61,30394.57,28420.89,30394.57,8128300],["2023-07-14",30526.15,32368.24,30438.43,32368.24,7019400],["2023-07-17",32105.08,32455.96,31666.49,32017.37,3732700],["2023-07-18",31754.21,33640.16,31754.21,33157.71,4421600],["2023-07-19",33157.71,33289.29,32280.52,32806.84,3548300],["2023-07-20",32412.1,33245.43,32148.94,32894.55,2714500],["2023-07-21",33157.71,33771.74,32543.68,33377.01,4417700],["2023-07-24",33727.88,33771.74,32894.55,32938.41,4732700],["2023-07-25",32894.55,32982.27,32368.24,32631.4,4199100],["2023-07-26",32719.12,33640.16,32368.24,33464.73,6464400],["2023-07-27",33464.73,34298.05,33245.43,34254.2,6680400],["2023-07-28",34254.2,34824.37,33771.74,34385.77,3576900],["2023-07-31",34210.34,35087.52,33201.57,35087.52,4046600],["2023-08-01",35043.66,35043.66,33420.87,33420.87,4899900],["2023-08-02",33508.59,33859.46,33026.13,33815.6,3549000],["2023-08-03",33552.44,34166.48,33377.01,33684.02,3394700],["2023-08-04",34034.9,35087.52,33815.6,35087.52,6582900],["2023-08-07",34955.95,34955.95,34122.62,34385.77,4981200],["2023-08-08",34298.05,34473.49,33640.16,33640.16,6061800],["2023-08-09",33771.74,34034.9,33377.01,33727.88,2050800],["2023-08-10",33727.88,34210.34,33157.71,33157.71,2666900],["2023-08-11",33113.85,33947.18,32587.54,33947.18,2711200],["2023-08-14",34341.91,34648.93,33991.04,34034.9,3180900],["2023-08-15",34078.76,34385.77,33640.16,33771.74,2181200],["2023-08-16",33947.18,33947.18,33377.01,33815.6,1724600],["2023-08-17",34210.34,34736.65,33727.88,33727.88,3635900],["2023-08-18",33333.15,33508.59,31403.33,31403.33,6112900],["2023-08-21",31140.18,32455.96,30306.85,31578.77,3025900],["2023-08-22",32017.37,32017.37,30262.99,31140.18,1724900],["2023-08-23",31754.21,31754.21,30482.29,30482.29,2596800],["2023-08-24",30570.01,32587.54,30526.15,32455.96,3118500],["2023-08-25",32631.4,32850.69,31885.79,32455.96,2311100],["2023-08-28",32894.55,33377.01,32631.4,32982.27,2464100],["2023-08-29",33157.71,33684.02,32894.55,33069.99,2168100],["2023-08-30",33333.15,33727.88,32982.27,33684.02,2536400],["2023-08-31",34122.62,34473.49,33991.04,34122.62,2721000],["2023-09-05",34254.2,34341.91,33727.88,34210.34,2612600],["2023-09-06",34210.34,34517.35,33727.88,34429.63,2376800],["2023-09-07",34648.93,35745.42,34648.93,34780.51,4843200],["2023-09-08",34824.37,34868.23,34473.49,34473.49,2333100],["2023-09-11",34648.93,34912.09,32806.84,32806.84,4484000],["2023-09-12",32806.84,33596.3,32368.24,33596.3,3308800],["2023-09-13",33771.74,34122.62,32894.55,33245.43,2723700],["2023-09-14",33245.43,33245.43,32017.37,32105.08,3240300],["2023-09-15",32280.52,32543.68,31754.21,31841.93,2104700],["2023-09-18",31841.93,32631.4,31622.63,32412.1,1550100],["2023-09-19",32631.4,32631.4,31929.65,32061.23,1204900],["2023-09-20",32280.52,33859.46,32236.66,33640.16,3484200],["2023-09-21",33771.74,34166.48,33245.43,33464.73,2632800],["2023-09-22",32631.4,32894.55,31622.63,31754.21,3958900],["2023-09-25",31578.77,32105.08,29561.24,29561.24,3598100],["2023-09-26",29034.93,29912.11,28859.49,28859.49,2188300],["2023-09-27",28684.05,30350.71,27982.3,30350.71,2112900],["2023-09-28",30350.71,31271.76,29429.66,31184.04,2291600],["2023-09-29",31578.77,31578.77,30701.58,30701.58,1799600],["2023-10-02",30701.58,31052.46,29824.4,30438.43,517800],["2023-10-03",29912.11,30262.99,28508.61,28684.05,2173300],["2023-10-04",28157.74,29561.24,28070.02,29166.5,818400],["2023-10-05",29648.96,29648.96,28157.74,28201.6,1491200],["2023-10-06",28245.46,28859.49,27192.83,28245.46,1779500],["2023-10-09",28201.6,29385.8,28201.6,29385.8,1116600],["2023-10-10",29736.68,29824.4,29122.64,29122.64,940500],["2023-10-11",29034.93,29298.08,28771.77,29210.36,708600],["2023-10-12",29648.96,29999.83,29385.8,29648.96,1354400],["2023-10-13",29385.8,30526.15,28947.21,30526.15,1564500],["2023-10-16",30526.15,31140.18,29999.83,30175.27,1532300],["2023-10-17",30219.13,30394.57,28508.61,28508.61,1513100],["2023-10-18",28684.05,29034.93,27192.83,28070.02,2042200],["2023-10-19",28070.02,28552.47,27719.14,27763.0,1268500],["2023-10-20",27763.0,29692.82,27455.99,29692.82,1863400],["2023-10-23",29736.68,30043.69,29385.8,29824.4,1444700],["2023-10-24",29824.4,31140.18,29648.96,30877.02,2358800],["2023-10-25",30701.58,30964.74,30087.55,30087.55,1415700],["2023-10-26",29341.94,29473.52,27982.3,28771.77,3341600],["2023-10-27",28947.21,30043.69,27938.44,29736.68,2150100],["2023-10-30",29298.08,29824.4,28508.61,28508.61,975400],["2023-10-31",28859.49,28859.49,26534.94,26578.8,2325400],["2023-11-01",26754.24,27017.39,25613.89,26578.8,1601400],["2023-11-02",27455.99,28420.89,27192.83,28420.89,1816100],["2023-11-03",28947.21,28947.21,27982.3,28070.02,2488800],["2023-11-06",28464.75,29561.24,28113.88,29210.36,1577300],["2023-11-07",28771.77,29341.94,28596.33,28684.05,1027300],["2023-11-08",28684.05,30438.43,28552.47,30438.43,3788900],["2023-11-09",30701.58,32543.68,30306.85,32236.66,7677800],["2023-11-10",32017.37,33245.43,31973.51,32017.37,3802100],["2023-11-13",32368.24,32938.41,31666.49,32455.96,3686400],["2023-11-14",32806.84,33201.57,32017.37,32455.96,3060600],["2023-11-15",33245.43,33245.43,31929.65,32192.8,3394900],["2023-11-16",32148.94,32894.55,32017.37,32894.55,2286000],["2023-11-17",32894.55,33333.15,31403.33,32412.1,4388500],["2023-11-20",32192.8,33201.57,31578.77,32587.54,2914700],["2023-11-21",32894.55,33684.02,32631.4,33201.57,3279500],["2023-11-22",33201.57,33684.02,32850.69,33464.73,4938300],["2023-11-23",33508.59,33684.02,31140.18,31140.18,5438500],["2023-11-24",31315.62,32368.24,30877.02,32368.24,2931200],["2023-11-27",32324.38,33157.71,32192.8,32499.82,2246000],["2023-11-28",32236.66,32806.84,31754.21,32631.4,1681500],["2023-11-29",32719.12,32894.55,32455.96,32719.12,1510600],["2023-11-30",32982.27,33157.71,32455.96,32455.96,2567600],["2023-12-01",32894.55,32894.55,32105.08,32631.4,1305800],["2023-12-04",32982.27,34034.9,32894.55,33596.3,3856200],["2023-12-05",33420.87,33596.3,32982.27,32982.27,2243300],["2023-12-06",32982.27,33640.16,32806.84,33508.59,2129700],["2023-12-07",33727.88,33727.88,32105.08,32587.54,2955100],["2023-12-08",32631.4,33026.13,32061.23,32368.24,1298300],["2023-12-11",32412.1,32455.96,31754.21,31929.65,1377800],["2023-12-12",32236.66,32412.1,31885.79,32368.24,1248900],["2023-12-13",32631.4,32631.4,31754.21,31754.21,2001000],["2023-12-14",32105.08,32192.8,31403.33,31447.19,1809900],["2023-12-15",31447.19,31841.93,30701.58,31315.62,2020300],["2023-12-18",31315.62,32368.24,31140.18,31841.93,1597500],["2023-12-19",31929.65,32105.08,31491.05,32105.08,737300],["2023-12-20",32148.94,32192.8,31841.93,32017.37,627500],["2023-12-21",31929.65,32192.8,31666.49,32192.8,955200],["2023-12-22",32192.8,32368.24,31973.51,32192.8,907500],["2023-12-25",32192.8,33113.85,32105.08,33069.99,2938700],["2023-12-26",33245.43,33289.29,32762.98,32982.27,1420500],["2023-12-27",32982.27,33157.71,32543.68,32543.68,2087200],["2023-12-28",32543.68,33026.13,32455.96,32455.96,2036000],["2023-12-29",32455.96,32762.98,32148.94,32148.94,1891000],["2024-01-02",32280.52,32631.4,31973.51,32105.08,1401900],["2024-01-03",31973.51,32543.68,31973.51,32455.96,1139000],["2024-01-04",32455.96,33069.99,32368.24,32455.96,3012500],["2024-01-05",32280.52,32894.55,32280.52,32631.4,2067700],["2024-01-08",32894.55,33464.73,32894.55,33377.01,4741700],["2024-01-09",33508.59,33771.74,32938.41,32982.27,1747100],["2024-01-10",32982.27,33333.15,32455.96,32543.68,2354600],["2024-01-11",32719.12,32894.55,32280.52,32324.38,1785700],["2024-01-12",32017.37,32412.1,31578.77,31929.65,2519500],["2024-01-15",32192.8,32412.1,31578.77,31578.77,1392700],["2024-01-16",31447.19,32455.96,31403.33,32455.96,1254800],["2024-01-17",32455.96,32938.41,32236.66,32631.4,2188700],["2024-01-18",32850.69,34648.93,32850.69,34341.91,8475300],["2024-01-19",34385.77,34648.93,33991.04,34210.34,3358800],["2024-01-22",34254.2,34561.21,33727.88,34473.49,3413500],["2024-01-23",34473.49,34605.07,33947.18,34078.76,1773900],["2024-01-24",34122.62,34166.48,33552.44,33552.44,3698600],["2024-01-25",33727.88,33727.88,33464.73,33727.88,1129600],["2024-01-26",33771.74,34692.79,33727.88,34692.79,5294300],["2024-01-29",34824.37,34824.37,34122.62,34166.48,1953300],["2024-01-30",34034.9,34473.49,33903.32,34298.05,2263200],["2024-01-31",34429.63,34473.49,33727.88,33771.74,2739900],["2024-02-01",33771.74,34341.91,33640.16,34254.2,1695000],["2024-02-02",34254.2,35964.71,34254.2,34648.93,6374600],["2024-02-05",34648.93,34912.09,34078.76,34648.93,2673900],["2024-02-06",34736.65,35350.68,34648.93,34955.95,3050200],["2024-02-07",35175.24,35175.24,34429.63,34912.09,3298200],["2024-02-15",34912.09,34999.81,34429.63,34517.35,2564000],["2024-02-16",34517.35,35262.96,34473.49,34473.49,3021300],["2024-02-19",34648.93,34648.93,33947.18,33991.04,4675100],["2024-02-20",34122.62,34473.49,33991.04,34166.48,1907000],["2024-02-21",34034.9,34824.37,33947.18,34210.34,2313200],["2024-02-22",34122.62,34429.63,34122.62,34210.34,1393800],["2024-02-23",34298.05,34298.05,32894.55,33069.99,4642100],["2024-02-26",33026.13,33113.85,32543.68,32806.84,2491200],["2024-02-27",32894.55,33947.18,32894.55,33771.74,2350100],["2024-02-28",33947.18,33991.04,33333.15,33508.59,1742500],["2024-02-29",33771.74,34824.37,33464.73,34736.65,8044000],["2024-03-01",34912.09,35043.66,34473.49,34999.81,3456200],["2024-03-04",35789.27,37412.07,35745.42,37412.07,13276700],["2024-03-05",37499.79,38113.82,37105.06,37236.63,5504700],["2024-03-06",37192.78,38508.56,36578.74,37719.09,5955100],["2024-03-07",37412.07,38113.82,37192.78,37631.37,5389426],["2024-03-08",37982.24,37982.24,36666.46,36754.18,6649600],["2024-03-11",36754.18,37806.81,36315.59,36754.18,4199400],["2024-03-12",36754.18,37587.51,36491.03,37280.49,6932100],["2024-03-13",37631.37,39254.17,37368.21,39034.87,6050800],["2024-03-14",39122.59,39166.45,38157.68,39122.59,4184600],["2024-03-15",39034.87,39385.75,36447.17,38464.7,5211800],["2024-03-18",38947.15,39605.04,35789.27,37543.65,8998700],["2024-03-19",37631.37,37894.53,36841.9,36841.9,3574200],["2024-03-20",37192.78,37543.65,36534.88,37543.65,3240300],["2024-03-21",37982.24,38596.28,37368.21,37982.24,3427600],["2024-03-22",38069.96,38552.42,37631.37,38113.82,4160300],["2024-03-25",38113.82,38991.01,37938.39,38289.26,4381200],["2024-03-26",38157.68,39254.17,37719.09,38859.43,3711700],["2024-03-27",39210.31,39210.31,38333.12,38771.71,2974900],["2024-03-28",39210.31,39210.31,38113.82,38420.84,2822000],["2024-03-29",38420.84,38552.42,37982.24,38026.1,2593500],["2024-04-01",38113.82,38815.57,37894.53,38420.84,4082300],["2024-04-02",38376.98,38991.01,37938.39,38991.01,3620800],["2024-04-03",38991.01,40482.23,38859.43,39210.31,6285200],["2024-04-04",39034.87,40219.07,38552.42,39078.73,4606400],["2024-04-05",38684.0,39824.34,38333.12,38333.12,5563600],["2024-04-08",38245.4,38815.57,37719.09,37850.67,2449600],["2024-04-09",37938.39,38113.82,36885.76,37850.67,3562400],["2024-04-10",38157.68,38201.54,37280.49,37280.49,1491200],["2024-04-11",36929.62,37499.79,36885.76,37105.06,1812900],["2024-04-12",37587.51,37587.51,36929.62,37499.79,2144800],["2024-04-15",37148.92,37587.51,34912.09,34912.09,4558600],["2024-04-16",34912.09,34912.09,33245.43,34473.49,4053500],["2024-04-17",34561.21,34561.21,33333.15,33333.15,2793700],["2024-04-19",32455.96,32850.69,31359.47,31578.77,4723600],["2024-04-22",32105.08,32631.4,31841.93,32543.68,3083800],["2024-04-23",32455.96,32631.4,31578.77,31578.77,3279800],["2024-04-24",32368.24,33771.74,32017.37,33771.74,3015000],["2024-04-25",33771.74,33771.74,32762.98,33245.43,2727800],["2024-04-26",32938.41,33508.59,32762.98,33245.43,2927000],["2024-05-02",33201.57,34429.63,32324.38,34429.63,2940400],["2024-05-03",34429.63,35789.27,34034.9,35789.27,5031300],["2024-05-06",35262.96,35964.71,35262.96,35613.84,2821900],["2024-05-07",35789.27,36315.59,35657.7,36140.15,5122500],["2024-05-08",35526.12,35964.71,34999.81,35964.71,3137200],["2024-05-09",36008.57,36315.59,35394.54,35789.27,3029000],["2024-05-10",35657.7,36841.9,35482.26,36271.73,3634000],["2024-05-13",36841.9,36841.9,36227.87,36447.17,1626000],["2024-05-14",36403.31,36622.6,36052.43,36578.74,2004000],["2024-05-15",36578.74,37280.49,36140.15,37192.78,2822100],["2024-05-16",37236.63,38596.28,37236.63,38596.28,5102200],["2024-05-17",38245.4,38596.28,37762.95,38596.28,3150000],["2024-05-20",38903.29,38903.29,38289.26,38289.26,3693800],["2024-05-21",38201.54,38903.29,38113.82,38684.0,2913600],["2024-05-22",38684.0,39692.76,38684.0,39561.18,5382300],["2024-05-23",39385.75,40262.93,38684.0,40262.93,3219800],["2024-05-24",39692.76,40219.07,37455.93,38508.56,5661300],["2024-05-27",38508.56,38771.71,37719.09,38508.56,1561600],["2024-05-28",38508.56,39078.73,38245.4,38771.71,2197500],["2024-05-29",38948.27,39569.31,38593.39,39391.87,2840400],["2024-05-30",38460.31,39081.35,38105.42,38770.83,1728146],["2024-05-31",38327.22,39391.87,38327.22,39036.99,2649200],["2024-06-03",39170.07,39968.55,39036.99,39924.19,4509100],["2024-06-04",40101.63,40101.63,39480.59,39879.83,1914000],["2024-06-05",39879.83,39924.19,38859.55,38903.91,3603900],["2024-06-06",39036.99,39036.99,37706.18,37706.18,3258500],["2024-06-07",38105.42,38238.5,37306.94,37839.26,2837800],["2024-06-10",37972.34,38327.22,37528.74,37972.34,2275200],["2024-06-11",38149.78,38327.22,37706.18,38149.78,1715700],["2024-06-12",39480.59,39480.59,38016.7,38593.39,2105300],["2024-06-13",38593.39,39347.51,38593.39,39125.71,2433400],["2024-06-14",38992.63,39081.35,37351.3,37351.3,2052300],["2024-06-17",37351.3,37528.74,36375.38,36375.38,3706700],["2024-06-18",36907.7,37129.5,36552.82,37040.78,1596900],["2024-06-19",37528.74,37528.74,36508.46,37085.14,1827200],["2024-06-20",36641.54,37173.86,36375.38,36552.82,2227700],["2024-06-21",36552.82,36774.62,36286.65,36286.65,2442700],["2024-06-24",36242.29,36863.34,35310.73,36153.57,5572000],["2024-06-25",36109.21,36907.7,36064.85,36907.7,2061700],["2024-06-26",36685.9,36907.7,36064.85,36907.7,2363500],["2024-06-27",36375.38,37262.58,36242.29,37262.58,1659100],["2024-06-28",37218.22,37218.22,35931.77,36730.26,1895300],["2024-07-01",36730.26,38061.06,36419.74,37085.14,1224900],["2024-07-02",37262.58,38371.58,36907.7,38282.86,4027000],["2024-07-03",38327.22,38415.95,37972.34,38149.78,1891600],["2024-07-04",38149.78,38282.86,37883.62,38149.78,1871200],["2024-07-05",38149.78,39036.99,38016.7,39036.99,6038700],["2024-07-08",39391.87,39924.19,38593.39,39125.71,3537900],["2024-07-09",39569.31,39569.31,38415.95,38504.67,2494900],["2024-07-10",38593.39,38726.47,38105.42,38105.42,2582400],["2024-07-11",38504.67,39214.43,37927.98,38149.78,4439900],["2024-07-12",38194.14,38770.83,37972.34,38149.78,1908000],["2024-07-15",38194.14,38948.27,38194.14,38859.55,4179400],["2024-07-16",38859.55,39569.31,38859.55,39036.99,4109800],["2024-07-17",39170.07,39170.07,36375.38,37262.58,4111100],["2024-07-18",37262.58,37661.82,36375.38,37528.74,1545000],["2024-07-19",37351.3,37440.02,36375.38,36419.74,1489800],["2024-07-22",36197.93,36419.74,34689.69,36375.38,2268100],["2024-07-23",36375.38,36907.7,35976.13,36464.1,2050900],["2024-07-24",36197.93,37440.02,35931.77,37262.58,1799200],["2024-07-25",37173.86,37173.86,36464.1,36863.34,1049000],["2024-07-26",37173.86,37218.22,36685.9,37040.78,612000],["2024-07-29",37262.58,37484.38,36818.98,36863.34,986700],["2024-07-30",36730.26,37661.82,36730.26,37085.14,2514200],["2024-07-31",37395.66,37395.66,36508.46,36508.46,789200],["2024-08-01",36552.82,36730.26,34600.97,34867.13,2999600],["2024-08-02",34600.97,35222.01,33802.48,35044.57,1771100],["2024-08-05",35000.21,35000.21,32915.28,33536.32,2529900],["2024-08-06",33713.76,34778.41,33625.04,34778.41,1897000],["2024-08-07",34600.97,34822.77,34290.45,34734.05,761300],["2024-08-08",34512.25,34512.25,33713.76,33802.48,1499300],["2024-08-09",34068.64,34600.97,33669.4,34600.97,834700],["2024-08-12",34512.25,34689.69,34113.0,34556.61,928100],["2024-08-13",34246.09,34689.69,33846.84,34024.28,1487000],["2024-08-14",34246.09,34512.25,33713.76,33758.12,827600],["2024-08-15",33802.48,34068.64,33004.0,33048.36,954300],["2024-08-16",33625.04,35177.65,33270.16,35044.57,3482600],["2024-08-19",35488.17,35931.77,35222.01,35222.01,1349200],["2024-08-20",35222.01,36552.82,34867.13,36020.49,2629200],["2024-08-21",36197.93,36286.65,35576.89,36109.21,1627100],["2024-08-22",36064.85,36375.38,35931.77,36109.21,1036300],["2024-08-23",36109.21,36109.21,35621.25,36109.21,1053900],["2024-08-26",36375.38,36375.38,36064.85,36064.85,1019500],["2024-08-27",36020.49,36907.7,35754.33,36109.21,1509800],["2024-08-28",36197.93,36375.38,35576.89,36286.65,2067100],["2024-08-29",36286.65,36419.74,36020.49,36286.65,759700],["2024-08-30",36286.65,36375.38,35931.77,36375.38,1134600],["2024-09-04",36197.93,37484.38,35576.89,37262.58,2059700],["2024-09-05",37262.58,37528.74,36375.38,36464.1,1582000],["2024-09-06",36375.38,36685.9,36153.57,36464.1,686900],["2024-09-09",36375.38,36730.26,36109.21,36464.1,420900],["2024-09-10",36464.1,36641.54,35488.17,36286.65,1924700],["2024-09-11",36286.65,36286.65,35310.73,36286.65,906800],["2024-09-12",36286.65,36331.02,36109.21,36286.65,891500],["2024-09-13",36286.65,37040.78,36020.49,37040.78,1775300],["2024-09-16",36641.54,36952.06,36375.38,36375.38,835300],["2024-09-17",36464.1,37218.22,36286.65,37129.5,1766800],["2024-09-18",37262.58,37262.58,37085.14,37218.22,1953400],["2024-09-19",37262.58,37484.38,37129.5,37395.66,1649600],["2024-09-20",37528.74,37573.1,36907.7,36907.7,1874000],["2024-09-23",36907.7,37351.3,36818.98,37085.14,2117500],["2024-09-24",37085.14,37218.22,36996.42,37173.86,1147900],["2024-09-25",37440.02,37794.9,37173.86,37617.46,2471000],["2024-09-26",37617.46,37839.26,37306.94,37306.94,1681700],["2024-09-27",37262.58,37573.1,36818.98,37040.78,1710500],["2024-09-30",36641.54,36907.7,36597.18,36863.34,3180700],["2024-10-01",36907.7,37617.46,36818.98,36907.7,1673600],["2024-10-02",36730.26,37085.14,36375.38,36375.38,1132900],["2024-10-03",36375.38,36774.62,35488.17,35665.61,1947100],["2024-10-04",35488.17,35754.33,35399.45,35399.45,1569500],["2024-10-07",35488.17,35976.13,35488.17,35754.33,915400],["2024-10-08",35621.25,35754.33,35488.17,35576.89,1285000],["2024-10-09",35532.53,36020.49,35532.53,35931.77,1227100],["2024-10-10",35976.13,36153.57,35621.25,35621.25,1416100],["2024-10-11",35665.61,35976.13,35532.53,35709.97,699800],["2024-10-14",35621.25,35931.77,35222.01,35222.01,1299800],["2024-10-15",35621.25,35621.25,34467.89,34600.97,2754400],["2024-10-16",34822.77,34822.77,33802.48,33891.2,2149700],["2024-10-17",34113.0,34645.33,33713.76,34512.25,2658500],["2024-10-18",34867.13,35000.21,34512.25,34512.25,2520800],["2024-10-21",34512.25,34556.61,33846.84,33891.2,1255700],["2024-10-22",33891.2,34556.61,33536.32,33846.84,2580700],["2024-10-23",34068.64,34955.85,33846.84,34867.13,1769400],["2024-10-24",34867.13,34955.85,34246.09,34512.25,1882800],["2024-10-25",34645.33,34822.77,34379.17,34379.17,1276200],["2024-10-28",34379.17,34689.69,34379.17,34689.69,1099600],["2024-10-29",34867.13,35044.57,34600.97,34689.69,1345500],["2024-10-30",34734.05,35133.29,34689.69,34955.85,1531300],["2024-10-31",35000.21,35488.17,34822.77,35355.09,1381300],["2024-11-01",35000.21,36109.21,34822.77,36109.21,3067000],["2024-11-04",35488.17,35532.53,34645.33,35044.57,1430300],["2024-11-05",35044.57,35355.09,34822.77,35000.21,3315800],["2024-11-06",35044.57,35399.45,34734.05,35399.45,894300],["2024-11-07",35399.45,35887.41,35000.21,35443.81,1848400],["2024-11-08",35310.73,35355.09,34689.69,35133.29,1474200],["2024-11-11",34867.13,35088.93,34379.17,35088.93,1250100],["2024-11-12",35088.93,35133.29,34600.97,35000.21,656100],["2024-11-13",34955.85,34955.85,34423.53,34955.85,1226900],["2024-11-14",34645.33,34689.69,34246.09,34246.09,678600],["2024-11-15",33979.92,33979.92,33092.72,33491.96,1558000],["2024-11-18",33491.96,33625.04,32560.4,32826.56,1040000],["2024-11-19",33270.16,33314.52,32649.12,32826.56,1074800],["2024-11-20",32826.56,34157.36,32737.84,33536.32,1384600],["2024-11-21",33447.6,33669.4,33447.6,33625.04,728900],["2024-11-22",33891.2,33891.2,33270.16,33314.52,773500],["2024-11-25",33403.24,33625.04,33358.88,33625.04,631400],["2024-11-26",33802.48,34423.53,33669.4,34157.36,1022100],["2024-11-27",34024.28,34024.28,33536.32,33625.04,1170400],["2024-11-28",33802.48,33979.92,33358.88,33979.92,1206400],["2024-11-29",33713.76,34157.36,33713.76,34113.0,674400],["2024-12-02",33891.2,34201.72,33447.6,33669.4,2057181],["2024-12-03",33669.4,33669.4,33358.88,33403.24,836700],["2024-12-04",33314.52,33536.32,32737.84,32737.84,2126000],["2024-12-05",32737.84,34068.64,32693.48,33979.92,1155600],["2024-12-06",33979.92,34024.28,33536.32,33979.92,1026600],["2024-12-09",33979.92,34246.09,33713.76,34113.0,1701500],["2024-12-10",33979.92,34246.09,33669.4,33891.2,1196800],["2024-12-11",33758.12,34024.28,33447.6,33802.48,1204100],["2024-12-12",33713.76,33979.92,33536.32,33580.68,825000],["2024-12-13",33580.68,33580.68,33270.16,33270.16,679000],["2024-12-16",33270.16,33625.04,33137.08,33270.16,781300],["2024-12-17",33536.32,33625.04,32959.64,33004.0,2432300],["2024-12-18",33181.44,33181.44,32870.92,33092.72,937000],["2024-12-19",32649.12,32826.56,32205.52,32294.24,2834600],["2024-12-20",32338.6,32516.04,32249.88,32249.88,1068400],["2024-12-23",32338.6,32516.04,32116.79,32161.16,1563100],["2024-12-24",32205.52,32382.96,31584.47,31673.19,4326700],["2024-12-25",31673.19,32471.68,31673.19,32205.52,2956300],["2024-12-26",32161.16,32649.12,32072.43,32116.79,1732400],["2024-12-27",32116.79,32294.24,31717.55,32294.24,2174000],["2024-12-30",32382.96,32649.12,32205.52,32249.88,2176100],["2024-12-31",32249.88,32560.4,32249.88,32427.32,1171300],["2025-01-02",32427.32,32427.32,32116.79,32338.6,1029000],["2025-01-03",32249.88,32294.24,31939.35,31983.71,788100],["2025-01-06",31983.71,32116.79,30963.43,31096.51,1296800],["2025-01-07",31407.03,31407.03,29100.3,29676.98,3763700],["2025-01-08",29322.1,29854.42,29055.94,29366.46,2814800],["2025-01-09",29721.34,29721.34,28922.86,28922.86,989400],["2025-01-10",28834.14,29632.62,28523.62,28523.62,2243900],["2025-01-13",28434.9,28878.5,28434.9,28745.42,3087900],["2025-01-14",28878.5,29055.94,28612.34,28656.7,726400],["2025-01-15",28789.78,28789.78,28567.98,28567.98,1271700],["2025-01-16",28567.98,29055.94,28567.98,29011.58,1292300],["2025-01-17",29455.18,29455.18,28834.14,29366.46,1240200],["2025-01-20",29366.46,29410.82,29189.02,29189.02,354200],["2025-01-21",29277.74,29366.46,28967.22,29144.66,537100],["2025-01-22",29189.02,29943.14,29144.66,29721.34,1842100],["2025-01-23",29898.78,30342.39,29499.54,30342.39,1103800],["2025-01-24",30342.39,32338.6,30076.23,32338.6,1798500],["2025-02-03",31495.75,31628.83,30785.99,30963.43,1418000],["2025-02-04",31140.87,31185.23,30253.67,30608.55,2173000],["2025-02-05",30830.35,31451.39,30785.99,30963.43,1736200],["2025-02-06",31052.15,31096.51,30431.11,30564.19,1441500],["2025-02-07",30741.63,30785.99,30209.31,30741.63,1611900],["2025-02-10",30386.75,30519.83,29987.5,29987.5,1512100],["2025-02-11",29898.78,29987.5,29499.54,29499.54,2024500],["2025-02-12",29810.06,29987.5,29277.74,29277.74,1605500],["2025-02-13",29499.54,29499.54,28701.06,28701.06,2907400],["2025-02-14",28789.78,29055.94,28567.98,28567.98,2755100],["2025-02-17",28612.34,29011.58,28035.66,28124.38,2468900],["2025-02-18",28124.38,28789.78,28035.66,28035.66,2557500],["2025-02-19",28257.46,28922.86,27946.93,28878.5,3448700],["2025-02-20",29189.02,29455.18,29011.58,29189.02,2307700],["2025-02-21",29189.02,29410.82,29011.58,29189.02,1540100],["2025-02-24",29144.66,29189.02,28701.06,29011.58,1877100],["2025-02-25",29277.74,29676.98,28967.22,29144.66,1911900],["2025-02-26",29144.66,29410.82,29055.94,29189.02,1627600],["2025-02-27",29189.02,29499.54,28967.22,29499.54,2604900],["2025-02-28",29676.98,30874.71,29632.62,30785.99,5546200],["2025-03-03",30785.99,30830.35,30431.11,30564.19,2286000],["2025-03-04",30564.19,30741.63,30076.23,30253.67,2517500],["2025-03-05",30253.67,30253.67,29144.66,29189.02,5278300],["2025-03-06",29366.46,29632.62,28878.5,29322.1,5223100],["2025-03-07",29499.54,30431.11,29455.18,29810.06,3507500],["2025-03-10",30164.95,30164.95,29499.54,29721.34,2818100],["2025-03-11",29322.1,29721.34,29100.3,29721.34,2462300],["2025-03-12",29810.06,30076.23,29277.74,29366.46,3185400],["2025-03-13",29410.82,29854.42,29277.74,29721.34,3538300],["2025-03-14",29543.9,30253.67,29277.74,29676.98,6778000],["2025-03-17",29898.78,31451.39,29810.06,31318.31,10862900],["2025-03-18",31495.75,31495.75,30697.27,30741.63,4177800],["2025-03-19",30564.19,31318.31,30564.19,31229.59,5013500],["2025-03-20",31407.03,31407.03,29898.78,30519.83,5089000],["2025-03-21",30519.83,30963.43,30253.67,30431.11,2473600],["2025-03-24",30431.11,30431.11,29765.7,30342.39,2937500],["2025-03-25",30386.75,30830.35,30164.95,30386.75,2541000],["2025-03-26",30298.03,30697.27,29987.5,30076.23,2094900],["2025-03-27",30031.86,30564.19,29987.5,30076.23,2538800],["2025-03-28",30298.03,30564.19,30076.23,30120.59,2593400],["2025-03-31",29898.78,30652.91,29455.18,30386.75,4922100],["2025-04-01",30608.55,31052.15,30386.75,30830.35,4144500],["2025-04-02",30608.55,31185.23,30564.19,30608.55,2983000],["2025-04-03",29277.74,29898.78,28479.26,28479.26,5321700],["2025-04-04",26527.41,27325.89,26527.41,26527.41,5199300],["2025-04-08",24708.64,25019.16,24708.64,24708.64,2906400],["2025-04-09",23022.95,23422.19,23022.95,23022.95,6436600],["2025-04-10",24619.92,24619.92,24619.92,24619.92,1423600],["2025-04-11",24619.92,26172.53,23067.31,25995.09,8504400],["2025-04-14",25995.09,26349.97,25240.96,26261.25,3633200],["2025-04-15",25595.84,25862.0,24930.44,25728.92,3537500],["2025-04-16",25728.92,25728.92,24974.8,25196.6,2285400],["2025-04-17",24531.2,25196.6,24176.32,25196.6,3213400],["2025-04-18",25418.4,25640.2,24841.72,24841.72,2043800],["2025-04-21",24886.08,25240.96,24486.84,24531.2,1985400],["2025-04-22",24265.04,24265.04,22845.51,23688.35,7098400],["2025-04-23",24043.24,24486.84,23156.03,24398.12,3243300],["2025-04-24",24398.12,24930.44,24220.68,24797.36,2590000],["2025-04-25",24974.8,25374.04,24575.56,24841.72,2189700],["2025-04-28",25107.88,25107.88,24442.48,24442.48,1897400],["2025-04-29",24664.28,25019.16,24398.12,24442.48,1945800],["2025-05-05",24886.08,25728.92,24575.56,25728.92,3227900],["2025-05-06",25773.28,25995.09,25462.76,25462.76,1970700],["2025-05-07",25462.76,27237.17,25462.76,27237.17,6570400],["2025-05-08",27592.05,28035.66,27104.09,27946.93,4704500],["2025-05-09",28390.54,28390.54,27680.77,28168.74,3054500],["2025-05-12",28301.82,28479.26,27547.69,28124.38,2670600],["2025-05-13",28390.54,29543.9,27991.29,29543.9,5862100],["2025-05-14",29277.74,30031.86,29011.58,30031.86,4561300],["2025-05-15",30031.86,30031.86,29543.9,29943.14,2291700],["2025-05-16",29543.9,30342.39,29499.54,30120.59,3848300],["2025-05-19",29632.62,30298.03,29632.62,30164.95,2629500],["2025-05-20",29721.34,30519.83,29721.34,30253.67,1784400],["2025-05-21",30298.03,30830.35,29898.78,30564.19,3075500],["2025-05-22",30475.47,30608.55,30076.23,30519.83,2760800],["2025-05-23",30564.19,31052.15,30164.95,30741.63,1654000],["2025-05-26",31007.79,31495.75,29721.34,31495.75,3175100],["2025-05-27",31540.11,32826.56,31451.39,32737.84,4773000],["2025-05-28",32826.56,32915.28,32427.32,32826.56,4615600],["2025-05-29",33092.72,34512.25,32782.2,34024.28,6268500],["2025-05-30",34024.28,34334.81,33580.68,34246.09,3844100],["2025-06-02",33713.76,35000.21,33491.96,33713.76,3935800],["2025-06-03",33891.2,33935.56,33270.16,33935.56,3972000],["2025-06-04",33979.92,34600.97,33447.6,33713.76,4348500],["2025-06-05",33622.96,33982.57,32813.85,33083.56,2868100],["2025-06-06",32858.8,34162.37,32858.8,33488.11,2805800],["2025-06-09",33622.96,34027.52,32858.8,33667.91,2190000],["2025-06-10",33667.91,34297.22,33443.16,33802.76,4130000],["2025-06-11",33802.76,34836.63,33757.81,34162.37,5158200],["2025-06-12",34162.37,34521.97,33802.76,34162.37,3028100],["2025-06-13",33353.26,34027.52,32723.95,33667.91,4887800],["2025-06-16",33443.16,34162.37,33173.46,34162.37,1667400],["2025-06-17",34162.37,35151.28,34162.37,34701.77,3318100],["2025-06-18",34971.48,35331.08,34252.27,34252.27,2916400],["2025-06-19",33982.57,34117.42,33038.61,33218.41,4133600],["2025-06-20",33263.36,33308.31,32049.7,32094.65,5809500],["2025-06-23",31914.84,32679.0,31735.04,32544.15,1576300],["2025-06-24",32993.66,33667.91,32679.0,33263.36,3129600],["2025-06-25",33263.36,33533.06,33173.46,33353.26,1690200],["2025-06-26",33622.96,33622.96,32634.05,33128.51,1740100],["2025-06-27",33353.26,33353.26,32858.8,33353.26,1225800],["2025-06-30",33443.16,35331.08,33443.16,35151.28,6202100],["2025-07-01",35376.03,35376.03,34791.68,35061.38,2051300],["2025-07-02",35061.38,35061.38,34207.32,35016.43,1850100],["2025-07-03",35016.43,35510.88,34342.17,35061.38,3644200],["2025-07-04",35331.08,36364.94,34971.48,35196.23,3294200],["2025-07-07",35241.18,35960.39,34881.58,35510.88,2658900],["2025-07-08",35555.83,35600.78,35151.28,35510.88,1979900],["2025-07-09",35780.59,35915.44,35376.03,35735.64,3441300],["2025-07-10",35870.49,36364.94,35465.93,35510.88,4948400],["2025-07-11",35555.83,35555.83,34926.53,34926.53,3695600],["2025-07-14",34836.63,36724.55,34117.42,35016.43,5099500],["2025-07-15",35870.49,36364.94,35061.38,35645.73,5053400],["2025-07-16",35960.39,36814.45,35555.83,35645.73,5986400],["2025-07-17",35960.39,37263.95,35735.64,37174.05,6292600],["2025-07-18",37263.95,38657.42,36589.69,36589.69,3895300],["2025-07-21",36499.79,36769.5,35825.54,35960.39,3532200],["2025-07-22",35241.18,35780.59,34971.48,35735.64,3833900],["2025-07-23",36005.34,36185.14,35465.93,35780.59,2612500],["2025-07-24",35960.39,37533.65,35780.59,36364.94,33983966],["2025-07-25",36454.84,37443.75,36095.24,37443.75,2671000],["2025-07-28",37848.31,38882.17,37578.61,38387.71,5759500],["2025-07-29",38387.71,38387.71,35735.64,35735.64,6674800],["2025-07-30",35780.59,37308.9,34926.53,37308.9,4127900],["2025-07-31",37353.85,37713.46,35915.44,37308.9,2429700],["2025-08-01",37398.8,37398.8,36140.19,36140.19,3571700],["2025-08-04",36185.14,37533.65,36185.14,37533.65,2265400],["2025-08-05",37443.75,38297.81,36050.29,36904.35,5615600],["2025-08-06",36589.69,37623.56,36544.74,37353.85,2858000],["2025-08-07",37578.61,38162.96,37353.85,37713.46,3322000],["2025-08-08",37983.16,38342.76,36230.09,38118.01,3768800],["2025-08-11",38882.17,40095.83,37758.41,38207.91,3476600],["2025-08-12",38342.76,39331.67,37308.9,39151.87,3835900],["2025-08-13",39376.62,41848.9,39376.62,41848.9,6694000],["2025-08-14",44770.68,44770.68,41983.75,42253.46,10874500],["2025-08-15",42298.41,42343.36,39331.67,40185.73,8690600],["2025-08-18",40140.78,41174.64,39286.72,40275.63,5381300],["2025-08-19",40500.39,41624.15,39421.58,40635.24,5652800],["2025-08-20",40635.24,40635.24,38028.11,38747.32,6194400],["2025-08-21",38882.17,38927.12,36679.6,37488.7,8796800],["2025-08-22",36499.79,38207.91,36499.79,38028.11,6125700],["2025-08-25",38118.01,38162.96,36589.69,36589.69,2644500],["2025-08-26",36679.6,38387.71,36454.84,38387.71,2231500],["2025-08-27",38477.61,40455.44,38477.61,39466.53,5905400],["2025-08-28",40095.83,40095.83,38522.57,39736.23,3637800],["2025-08-29",39826.13,40005.93,38792.27,38792.27,5286000],["2025-09-03",38837.22,39826.13,38522.57,39331.67,3290200],["2025-09-04",39556.43,40050.88,39196.82,39331.67,3259600],["2025-09-05",39691.28,40815.04,39331.67,39376.62,6253700],["2025-09-08",39106.92,39106.92,37308.9,37308.9,4427200],["2025-09-09",37398.8,37893.26,36814.45,37668.51,2573500],["2025-09-10",37668.51,37758.41,36814.45,37129.1,2221100],["2025-09-11",36814.45,36859.4,35555.83,36319.99,3885900],["2025-09-12",36409.89,37219.0,36319.99,37084.15,1631500],["2025-09-15",37263.95,37578.61,36949.3,37084.15,1719800],["2025-09-16",37398.8,37758.41,36994.25,37308.9,2438000],["2025-09-17",37308.9,37623.56,36499.79,36634.65,2071400],["2025-09-18",36589.69,36769.5,36095.24,36454.84,1257100],["2025-09-19",36724.55,36904.35,36275.04,36409.89,1807800],["2025-09-22",36409.89,37039.2,36095.24,36185.14,1715800],["2025-09-23",36634.65,36634.65,35016.43,35061.38,2785400],["2025-09-24",34971.48,35960.39,34477.02,35960.39,2634500],["2025-09-25",36499.79,37129.1,36050.29,36769.5,5932000],["2025-09-26",36859.4,37758.41,36499.79,36859.4,4354000],["2025-09-29",37308.9,37713.46,37039.2,37578.61,4085900],["2025-09-30",37488.7,37488.7,35645.73,36140.19,2797500],["2025-10-01",36544.74,36544.74,35960.39,36095.24,1426600],["2025-10-02",36275.04,36409.89,35061.38,35061.38,2045500],["2025-10-03",34971.48,34971.48,33398.21,33578.01,4310000],["2025-10-06",33667.91,35510.88,33667.91,35510.88,2343100],["2025-10-07",35915.44,35915.44,35286.13,35331.08,2865000],["2025-10-08",35780.59,35780.59,34566.92,34971.48,4593100],["2025-10-09",35061.38,35151.28,34117.42,35151.28,4710700],["2025-10-10",35286.13,36319.99,35241.18,36275.04,6269900],["2025-10-13",35510.88,36814.45,35510.88,36679.6,4235700],["2025-10-14",36949.3,36949.3,35645.73,35645.73,4086800],["2025-10-15",35645.73,35780.59,34477.02,35331.08,5878100],["2025-10-16",35555.83,37803.36,35510.88,37803.36,14385800],["2025-10-17",39292.91,39341.97,37821.27,37919.38,4819800],["2025-10-20",37919.38,38164.65,35270.42,35270.42,5136400],["2025-10-21",35319.47,36300.57,33945.94,36055.29,5804200],["2025-10-22",35859.07,36791.12,35564.74,36791.12,2512000],["2025-10-23",36889.22,37772.21,36742.06,36987.33,2203000],["2025-10-24",36987.33,37526.94,36545.84,36987.33,2770600],["2025-10-27",37281.66,37281.66,35908.13,36104.35,1761500],["2025-10-28",35613.8,35957.18,34338.37,35957.18,3341400],["2025-10-29",35957.18,37723.16,35908.13,37723.16,4107100],["2025-10-30",37821.27,39145.75,37723.16,39145.75,4736300],["2025-10-31",38949.53,39391.02,38262.76,38998.58,3599600],["2025-11-03",38949.53,38998.58,36300.57,36300.57,2419600],["2025-11-04",35908.13,38017.49,34534.59,37477.88,2810300],["2025-11-05",36987.33,37723.16,36889.22,36889.22,996300],["2025-11-06",36889.22,37281.66,36447.73,37232.61,1321700],["2025-11-07",37379.77,37428.83,35760.96,36938.28,1358000],["2025-11-10",36447.73,36447.73,35123.25,35810.02,1598000],["2025-11-11",35810.02,36055.29,34877.98,35662.85,1639800],["2025-11-12",35515.69,36398.68,35515.69,36104.35,1259500],["2025-11-13",36104.35,36545.84,35810.02,35810.02,1421500],["2025-11-14",35466.64,36840.17,35466.64,36496.79,1973900],["2025-11-17",36693.01,37379.77,36496.79,37183.55,2754500],["2025-11-18",37183.55,37281.66,36447.73,36791.12,2009200],["2025-11-19",37036.39,37036.39,35319.47,35613.8,3329800],["2025-11-20",35711.91,35957.18,34583.65,34681.76,4088700],["2025-11-21",34730.81,35515.69,34632.7,35270.42,1653300],["2025-11-24",35025.14,35466.64,35025.14,35172.31,652900],["2025-11-25",35123.25,35613.8,34338.37,34338.37,2632200],["2025-11-26",34779.87,35466.64,34632.7,35466.64,1311100],["2025-11-27",35466.64,35662.85,34976.09,35025.14,803800],["2025-11-28",35025.14,35270.42,34779.87,35270.42,963800],["2025-12-01",35319.47,35466.64,34927.03,34976.09,518500],["2025-12-02",34927.03,34976.09,34142.16,34534.59,1936700],["2025-12-03",34828.92,35417.58,34583.65,35417.58,926900],["2025-12-04",35417.58,35760.96,35319.47,35417.58,1782800],["2025-12-05",35417.58,35417.58,34828.92,34927.03,867500],["2025-12-08",35025.14,35221.36,34338.37,35172.31,1427700],["2025-12-09",34927.03,35221.36,34191.21,34583.65,1962800],["2025-12-10",34583.65,34877.98,34142.16,34191.21,1176500],["2025-12-11",34338.37,34583.65,34093.1,34142.16,485000],["2025-12-12",34338.37,34338.37,31787.52,32278.07,2057100],["2025-12-15",32278.07,32670.51,30217.77,30610.21,2670700],["2025-12-16",30512.1,31885.63,29432.89,31591.3,3732200],["2025-12-17",31198.87,31493.19,30610.21,30659.26,1478900],["2025-12-18",30659.26,31591.3,30119.66,30806.43,1704500],["2025-12-19",30953.59,31346.03,30904.54,31100.76,1007600],["2025-12-22",31493.19,32278.07,31198.87,32032.8,2153900],["2025-12-23",32032.8,32032.8,31296.98,31296.98,1989500],["2025-12-24",31296.98,31787.52,30757.37,30904.54,1935900],["2025-12-25",30904.54,31346.03,30413.99,30413.99,1651800],["2025-12-26",30463.04,30610.21,29187.62,29531.0,3345900],["2025-12-29",29580.06,30610.21,29580.06,30266.82,1736000],["2025-12-30",30364.93,30855.48,29972.5,30021.55,1157900],["2025-12-31",30315.88,30315.88,29874.39,29874.39,1098900],["2026-01-05",30119.66,30561.15,29678.17,30463.04,2143900],["2026-01-06",30266.82,30463.04,29678.17,29923.44,1517200],["2026-01-07",30119.66,30217.77,29776.28,30070.6,2017100],["2026-01-08",30119.66,30806.43,29972.5,30413.99,4108700],["2026-01-09",30610.21,30610.21,28598.96,28598.96,5617600],["2026-01-12",28648.02,29923.44,28157.47,29432.89,4658700],["2026-01-13",30610.21,30610.21,29923.44,30364.93,3061400],["2026-01-14",30315.88,31100.76,29874.39,30413.99,6075100],["2026-01-15",30413.99,31198.87,30021.55,30610.21,4147200],["2026-01-16",30610.21,31100.76,30070.6,30070.6,2874900],["2026-01-19",30070.6,30168.71,29531.0,29531.0,2939000],["2026-01-20",29580.06,30119.66,29432.89,30021.55,2497478],["2026-01-21",30119.66,30463.04,29040.45,29236.67,3515800],["2026-01-22",29432.89,30904.54,28697.07,30217.77,5521400],["2026-01-23",30217.77,30364.93,29138.56,29138.56,2793800],["2026-01-26",29138.56,29432.89,28598.96,28795.18,2229300],["2026-01-27",28697.07,28844.23,27470.7,27519.75,4560200],["2026-01-28",27470.7,28598.96,27078.26,28451.8,3461400],["2026-01-29",28451.8,28795.18,27715.97,27912.19,2161600],["2026-01-30",28353.69,28893.29,28108.41,28893.29,3032700],["2026-02-02",28893.29,28893.29,27666.92,28206.52,2752600],["2026-02-03",28108.41,28500.85,27961.25,28010.3,2721600],["2026-02-04",28108.41,28304.63,27715.97,28059.36,3493300],["2026-02-05",28059.36,28500.85,28010.3,28059.36,1696500],["2026-02-06",27617.86,27715.97,26538.66,26538.66,5003200],["2026-02-09",26882.04,27029.21,26342.44,26882.04,2589059],["2026-02-10",26882.04,27274.48,26783.93,26980.15,1663817],["2026-02-11",27029.21,28451.8,27029.21,28353.69,3632438],["2026-02-12",28255.58,29236.67,28108.41,29138.56,4216760],["2026-02-13",28942.34,28942.34,28451.8,28451.8,2292000],["2026-02-23",28451.8,28451.8,27863.14,28206.52,2474518],["2026-02-24",27961.25,28500.85,27961.25,28108.41,1772100],["2026-02-25",28108.41,28304.63,27470.7,27519.75,3626400],["2026-02-26",27863.14,27912.19,27470.7,27814.08,1847817],["2026-02-27",27863.14,27863.14,27225.43,27323.53,2446014],["2026-03-02",26538.66,26931.1,25950.0,25950.0,7174515],["2026-03-03",25950.0,26244.33,25214.18,25459.45,5548500],["2026-03-04",25459.45,25802.84,24036.86,25214.18,6702900],["2026-03-05",25655.67,26293.38,25017.96,25116.07,3415687],["2026-03-06",25410.4,26048.11,25116.07,25508.51,4461600],["2026-03-09",23840.64,24380.25,23742.53,23742.53,4488528],["2026-03-10",24282.14,25361.34,24184.03,25361.34,6163341],["2026-03-11",25508.51,26538.66,25410.4,26342.44,6167831],["2026-03-12",25851.89,26636.77,25557.56,26391.49,3699450],["2026-03-13",26293.38,26980.15,25900.95,25900.95,4883446],["2026-03-16",26293.38,27666.92,26048.11,27470.7,6615751],["2026-03-17",27617.86,27814.08,27274.48,27274.48,3103661],["2026-03-18",27176.37,27617.86,26489.6,27176.37,2755236],["2026-03-19",26538.66,27863.14,26489.6,27470.7,4290916],["2026-03-20",27568.81,27568.81,27029.21,27176.37,2169923],["2026-03-23",26882.04,27078.26,25851.89,25900.95,3834200],["2026-03-24",26538.66,27666.92,26391.49,27666.92,4817700],["2026-03-25",28059.36,29089.51,27765.03,28746.12,6216163],["2026-03-26",28991.4,28991.4,27863.14,27863.14,4304500],["2026-03-27",27765.03,28893.29,27765.03,28795.18,5347530],["2026-03-30",28157.47,28697.07,27912.19,28206.52,3325900],["2026-03-31",28648.02,28942.34,28059.36,28451.8,3047838],["2026-04-01",28942.34,29776.28,28697.07,29285.73,5707413],["2026-04-02",28844.23,28942.34,28010.3,28942.34,4528800],["2026-04-03",28746.12,29089.51,27568.81,27568.81,5106200],["2026-04-06",27568.81,28108.41,27078.26,27176.37,3211100],["2026-04-07",27176.37,27715.97,26636.77,27176.37,2050800],["2026-04-08",28255.58,29040.45,27814.08,28795.18,4280700],["2026-04-09",28500.85,29629.11,28304.63,28844.23,4602000],["2026-04-10",29236.67,29531.0,28451.8,28648.02,2488000],["2026-04-13",28451.8,29089.51,28304.63,28746.12,2405000],["2026-04-14",29138.56,29138.56,28255.58,28598.96,2577100],["2026-04-15",28648.02,29040.45,28402.74,28402.74,3431500],["2026-04-16",28402.74,28402.74,27568.81,28206.52,3440600],["2026-04-17",28255.58,28402.74,27912.19,28010.3,1290500],["2026-04-20",28010.3,28598.96,27863.14,28010.3,1634300],["2026-04-21",28108.41,28402.74,27617.86,27617.86,1813900],["2026-04-22",27568.81,27961.25,27568.81,27912.19,993600],["2026-04-23",27765.03,28010.3,26882.04,27421.64,2885500],["2026-04-24",27470.7,27470.7,26832.99,27127.32,2196200],["2026-04-28",27176.37,27617.86,26832.99,27029.21,1015700],["2026-04-29",26832.99,27617.86,26832.99,27225.43,1954500],["2026-05-04",27715.97,27863.14,27274.48,27274.48,1109900],["2026-05-05",27323.53,27715.97,26489.6,26489.6,3578700],["2026-05-06",26734.88,26980.15,26342.44,26734.88,2316500],["2026-05-07",27225.43,27323.53,26293.38,26489.6,3875300],["2026-05-08",26636.77,26636.77,25802.84,25999.05,3100724],["2026-05-11",26097.16,26489.6,25704.73,25900.95,1732800],["2026-05-12",25900.95,26440.55,25900.95,26293.38,2199800],["2026-05-13",26293.38,26342.44,25606.62,25802.84,2239000],["2026-05-14",25900.95,26489.6,25802.84,26440.55,1752600],["2026-05-15",26489.6,26489.6,25900.95,25999.05,1799500],["2026-05-18",26048.11,26048.11,25655.67,25704.73,1958000],["2026-05-19",25900.95,26146.22,25655.67,25655.67,1303600],["2026-05-20",25802.84,25851.89,24036.86,25165.12,3146000],["2026-05-21",25214.18,25410.4,24723.63,24772.68,1806000],["2026-05-22",24919.85,25361.34,24576.47,25017.96,1772800],["2026-05-25",25116.07,26195.27,25116.07,25655.67,1928200],["2026-05-26",25753.78,26244.33,25606.62,26097.16,1638000],["2026-05-27",26097.16,26195.27,25753.78,25900.95,1228800],["2026-05-28",25753.78,26293.38,25655.67,26048.11,1462600],["2026-05-29",26048.11,26146.22,25753.78,25900.95,1247800],["2026-06-01",25999.05,26587.71,25950.0,26244.33,2085300],["2026-06-02",26391.49,26391.49,25459.45,25557.56,1639300],["2026-06-03",25557.56,26146.22,25557.56,25999.05,934600],["2026-06-04",25999.05,26146.22,25606.62,25753.78,713500],["2026-06-05",25753.78,25753.78,25361.34,25459.45,956300],["2026-06-08",25214.18,25508.51,25067.01,25165.12,878200],["2026-06-09",25361.34,25459.45,25017.96,25312.29,556400],["2026-06-10",25312.29,26832.99,25263.23,26244.33,2544800],["2026-06-11",26244.33,26293.38,25900.95,25950.0,675600],["2026-06-12",26300.0,26350.0,25400.0,25400.0,1677200],["2026-06-15",25500.0,26250.0,25500.0,26250.0,1418700],["2026-06-16",26450.0,28050.0,26400.0,28000.0,8740700],["2026-06-17",28150.0,28200.0,27500.0,27650.0,2244800],["2026-06-18",27900.0,27900.0,27050.0,27050.0,2372900],["2026-06-19",27150.0,27650.0,26650.0,27050.0,2328700],["2026-06-22",26800.0,27100.0,26550.0,26600.0,1874800],["2026-06-23",26600.0,26800.0,25700.0,25700.0,2707200],["2026-06-24",25850.0,26050.0,25250.0,25500.0,2554800],["2026-06-25",25500.0,25750.0,25350.0,25450.0,1388600],["2026-06-26",25450.0,26700.0,25450.0,26450.0,4580200],["2026-06-29",26450.0,26550.0,26200.0,26400.0,970600],["2026-06-30",26500.0,26650.0,26150.0,26150.0,1501600],["2026-07-01",26250.0,26700.0,26150.0,26700.0,1624400],["2026-07-02",26750.0,26800.0,26250.0,26300.0,1160800],["2026-07-03",26300.0,26300.0,25800.0,25800.0,1574700],["2026-07-06",25800.0,26050.0,24750.0,25450.0,2549200],["2026-07-07",25450.0,25800.0,25000.0,25650.0,1537900],["2026-07-08",25650.0,26150.0,25500.0,25800.0,2362300],["2026-07-09",25700.0,25750.0,25400.0,25400.0,1175100],["2026-07-10",25250.0,25650.0,24800.0,25000.0,1561500],["2026-07-13",24950.0,25500.0,24800.0,25350.0,1766500],["2026-07-14",25350.0,25650.0,25000.0,25300.0,1463300],["2026-07-15",25300.0,25500.0,24900.0,24900.0,1579800],["2026-07-16",24950.0,25050.0,24100.0,24800.0,2079500],["2026-07-17",24800.0,25500.0,24550.0,24850.0,1870000],["2026-07-20",24750.0,25000.0,23700.0,23700.0,1858200],["2026-07-21",23800.0,24150.0,23300.0,23300.0,1506500],["2026-07-22",23300.0,23700.0,22550.0,22650.0,2005700],["2026-07-23",22350.0,22950.0,21350.0,21800.0,2998900],["2026-07-24",21500.0,21950.0,21350.0,21350.0,1422200],["2026-07-27",21200.0,21700.0,20000.0,20000.0,2779500],["2026-07-28",19800.0,20800.0,19150.0,20600.0,2828600],["2026-07-29",20850.0,20900.0,20400.0,20700.0,1997800],["2026-07-30",20700.0,21600.0,20700.0,21550.0,2242900],["2026-07-31",21650.0,22200.0,21500.0,22200.0,4513200],["2026-08-03",21900.0,22450.0,21500.0,21700.0,7045600],["2026-08-04",22000.0,22000.0,21750.0,21850.0,4293400],["2026-08-05",22100.0,22550.0,21750.0,21750.0,3565800],["2026-08-06",21750.0,21900.0,21550.0,21800.0,2125400],["2026-08-07",21900.0,22250.0,21900.0,22200.0,1503500],["2026-08-10",22450.0,22750.0,22200.0,22600.0,1513200],["2026-08-11",22700.0,22950.0,22550.0,22700.0,1673900],["2026-08-12",22900.0,23050.0,22650.0,22650.0,1274200],["2026-08-13",22750.0,22900.0,22500.0,22500.0,1888503],["2026-08-14",22500.0,23650.0,22450.0,22800.0,3847300],["2026-08-17",22800.0,23900.0,22800.0,23750.0,2256000],["2026-08-18",23550.0,23900.0,23500.0,23500.0,1381900],["2026-08-19",23500.0,23950.0,23150.0,23150.0,1905800],["2026-08-20",23150.0,23800.0,23100.0,23450.0,2235700],["2026-08-21",23450.0,24250.0,23450.0,24000.0,3392700],["2026-08-24",24050.0,24650.0,24000.0,24500.0,1845400],["2026-08-25",24500.0,24550.0,24000.0,24000.0,4596200],["2026-08-26",24050.0,24600.0,24050.0,24500.0,5816700],["2026-08-27",24500.0,25000.0,24400.0,24400.0,1571000],["2026-08-28",24500.0,24850.0,24300.0,24300.0,4313700],["2026-09-03",24450.0,24800.0,24350.0,24600.0,5859200],["2026-09-04",24850.0,25700.0,24700.0,25700.0,3350100],["2026-09-07",25600.0,25950.0,25150.0,25500.0,2319000],["2026-09-08",25300.0,25500.0,24600.0,25000.0,3417100],["2026-09-09",25200.0,25450.0,24800.0,25250.0,1682300],["2026-09-10",24850.0,25250.0,24750.0,24800.0,1165200],["2026-09-11",24600.0,24900.0,24000.0,24700.0,8129800],["2026-09-14",24200.0,24500.0,23750.0,23750.0,2930900],["2026-09-15",23700.0,24100.0,23700.0,23850.0,1384800],["2026-09-16",23850.0,24000.0,23500.0,23700.0,827600],["2026-09-17",23500.0,24250.0,23500.0,23750.0,3591700],["2026-09-18",23950.0,24300.0,23950.0,24100.0,998300],["2026-09-21",24200.0,24500.0,24000.0,24100.0,995200],["2026-09-22",23800.0,24150.0,23800.0,23800.0,857400],["2026-09-23",23800.0,23900.0,23200.0,23200.0,1924400],["2026-09-24",23150.0,23350.0,22800.0,22800.0,3726900],["2026-09-25",22800.0,23050.0,22400.0,22450.0,1746100],["2026-09-28",22450.0,22450.0,21350.0,21650.0,2265200],["2026-09-29",21700.0,22050.0,21350.0,21650.0,2355000],["2026-09-30",21800.0,21950.0,21500.0,21750.0,3971540],["2026-10-01",21400.0,21850.0,21300.0,21850.0,8487800],["2026-10-02",21900.0,22000.0,21750.0,21900.0,3074700]]}