{"sym":"PC1","index":false,"bars":[["2016-11-16",9561.09,9561.09,9184.84,9516.83,862130],["2016-11-17",9738.15,10180.79,9693.88,10180.79,1133425],["2016-11-18",10889.02,10889.02,10822.62,10855.82,1068000],["2016-11-21",10844.76,10844.76,10103.33,10103.33,607680],["2016-11-22",9738.15,10202.92,9538.96,9627.49,465470],["2016-11-23",9516.83,9627.49,8963.52,8963.52,2309890],["2016-11-24",8454.48,8631.54,8343.82,8343.82,913610],["2016-11-25",7923.31,8188.9,7768.39,8188.9,1551697],["2016-11-28",8188.9,8410.22,7657.73,7967.58,238470],["2016-11-29",7967.58,8233.16,7967.58,7989.71,179150],["2016-11-30",7967.58,8111.43,7967.58,8078.24,395960],["2016-12-01",8067.17,8365.95,8067.17,8233.16,275910],["2016-12-02",8233.16,8321.69,8166.77,8188.9,299530],["2016-12-05",8188.9,8211.03,8056.1,8100.37,406860],["2016-12-06",8056.1,8144.63,7989.71,8144.63,295940],["2016-12-07",8011.84,8233.16,8011.84,8188.9,244120],["2016-12-08",8211.03,8288.49,8100.37,8100.37,103490],["2016-12-09",8100.37,8188.9,8056.1,8100.37,169510],["2016-12-12",8033.97,8078.24,8011.84,8033.97,368030],["2016-12-13",8011.84,8100.37,8011.84,8045.04,267040],["2016-12-14",8056.1,8454.48,8045.04,8332.76,378320],["2016-12-15",8388.09,8388.09,8188.9,8299.56,141460],["2016-12-16",8299.56,8299.56,8144.63,8188.9,273060],["2016-12-19",8266.36,8266.36,8133.57,8199.96,416210],["2016-12-20",8288.49,8288.49,8177.83,8188.9,198430],["2016-12-21",8188.9,8233.16,8166.77,8177.83,157890],["2016-12-22",8166.77,8199.96,8155.7,8177.83,244740],["2016-12-23",8155.7,8188.9,8078.24,8177.83,215720],["2016-12-26",8177.83,8177.83,8089.3,8166.77,1239200],["2016-12-27",8100.37,8166.77,8100.37,8166.77,162930],["2016-12-28",8166.77,8166.77,8056.1,8155.7,310890],["2016-12-29",8078.24,8144.63,8011.84,8056.1,277820],["2016-12-30",8078.24,8122.5,7967.58,7967.58,92090],["2017-01-03",8033.97,8033.97,7746.25,7967.58,136180],["2017-01-04",7967.58,8144.63,7856.92,8122.5,148230],["2017-01-05",8033.97,8122.5,7989.71,8078.24,24630],["2017-01-06",7989.71,8078.24,7967.58,8056.1,44520],["2017-01-09",8056.1,8056.1,7945.44,7945.44,49080],["2017-01-10",7923.31,8011.84,7856.92,7923.31,150940],["2017-01-11",7923.31,8056.1,7923.31,7989.71,274730],["2017-01-12",8011.84,8045.04,7967.58,8045.04,111900],["2017-01-13",7967.58,8045.04,7945.44,8011.84,160790],["2017-01-16",8011.84,8011.84,7746.25,7746.25,91380],["2017-01-17",7768.39,7901.18,7746.25,7856.92,59720],["2017-01-18",7967.58,7967.58,7746.25,7768.39,62300],["2017-01-19",7879.05,7901.18,7735.19,7879.05,130150],["2017-01-20",7856.92,7967.58,7790.52,7967.58,160040],["2017-01-23",7923.31,7989.71,7856.92,7967.58,60460],["2017-01-24",7856.92,7967.58,7790.52,7790.52,23470],["2017-01-25",7790.52,7923.31,7768.39,7901.18,10780],["2017-02-02",7879.05,7989.71,7879.05,7967.58,59260],["2017-02-03",7967.58,8011.84,7945.44,8011.84,136920],["2017-02-06",8011.84,8011.84,7901.18,7967.58,43430],["2017-02-07",7967.58,7967.58,7923.31,7967.58,107220],["2017-02-08",7967.58,7967.58,7856.92,7956.51,74850],["2017-02-09",7901.18,7923.31,7834.78,7901.18,16720],["2017-02-10",7901.18,7923.31,7746.25,7790.52,88090],["2017-02-13",7856.92,7978.64,7746.25,7967.58,436900],["2017-02-14",7923.31,7923.31,7856.92,7856.92,9420],["2017-02-15",7834.78,7945.44,7812.65,7879.05,40470],["2017-02-16",7812.65,7879.05,7801.58,7801.58,48850],["2017-02-17",7845.85,7967.58,7746.25,7901.18,180280],["2017-02-20",7834.78,7945.44,7823.72,7901.18,20890],["2017-02-21",7856.92,8078.24,7768.39,8022.91,233940],["2017-02-22",8078.24,8078.24,7834.78,7967.58,157790],["2017-02-23",7879.05,7989.71,7879.05,7923.31,116850],["2017-02-24",7923.31,7923.31,7834.78,7856.92,104280],["2017-02-27",7834.78,7856.92,7801.58,7834.78,103270],["2017-02-28",7834.78,8188.9,7834.78,8144.63,435860],["2017-03-01",8056.1,8631.54,8056.1,8410.22,406210],["2017-03-02",8498.75,8520.88,8299.56,8321.69,192790],["2017-03-03",8321.69,8343.82,8233.16,8321.69,156670],["2017-03-06",8277.43,8609.41,8233.16,8365.95,349680],["2017-03-07",8365.95,8808.6,8365.95,8742.2,576330],["2017-03-08",8742.2,9052.05,8697.94,8731.14,460880],["2017-03-09",8742.2,8764.33,8543.01,8731.14,102190],["2017-03-10",8731.14,8731.14,8565.14,8565.14,177600],["2017-03-13",8498.75,8697.94,8498.75,8675.8,170050],["2017-03-14",8565.14,8675.8,8565.14,8631.54,202310],["2017-03-15",8675.8,8808.6,8609.41,8742.2,429050],["2017-03-16",8764.33,9184.84,8742.2,9162.71,854720],["2017-03-17",9184.84,9350.84,9085.25,9162.71,706310],["2017-03-20",9029.92,9184.84,9029.92,9184.84,274500],["2017-03-21",9184.84,9361.9,9074.18,9218.04,639220],["2017-03-22",9295.51,9317.64,8963.52,8963.52,310870],["2017-03-23",8963.52,9251.24,8941.39,8985.66,290880],["2017-03-24",8897.13,8985.66,8631.54,8742.2,269730],["2017-03-27",8742.2,8742.2,8631.54,8653.67,216720],["2017-03-28",8653.67,8963.52,8653.67,8830.73,209750],["2017-03-29",8852.86,8852.86,8631.54,8675.8,234780],["2017-03-30",8631.54,8808.6,8631.54,8808.6,161270],["2017-03-31",8808.6,8808.6,8454.48,8476.62,347900],["2017-04-03",8321.69,8609.41,8321.69,8410.22,163620],["2017-04-04",8410.22,8675.8,8365.95,8653.67,71230],["2017-04-05",8742.2,8742.2,8498.75,8631.54,26800],["2017-04-07",8587.28,8631.54,8410.22,8631.54,58630],["2017-04-10",8631.54,8631.54,8410.22,8410.22,365390],["2017-04-11",8365.95,8543.01,8365.95,8543.01,137560],["2017-04-12",8377.02,8520.88,8343.82,8343.82,101670],["2017-04-13",8410.22,8520.88,8188.9,8188.9,194080],["2017-04-14",8321.69,8587.28,8078.24,8078.24,70980],["2017-04-17",8410.22,8410.22,7989.71,8100.37,49340],["2017-04-18",8188.9,8188.9,8078.24,8100.37,25140],["2017-04-19",8122.5,8365.95,8100.37,8365.95,73030],["2017-04-20",8432.35,8432.35,8188.9,8188.9,26910],["2017-04-21",8188.9,8299.56,8188.9,8188.9,22360],["2017-04-24",8188.9,8211.03,8188.9,8188.9,71320],["2017-04-25",8033.97,8498.75,8011.84,8432.35,154680],["2017-04-26",8520.88,8520.88,8321.69,8410.22,13410],["2017-04-27",8365.95,8410.22,8277.43,8410.22,12290],["2017-04-28",8321.69,8410.22,8321.69,8354.89,29220],["2017-05-03",8188.9,8277.43,8188.9,8277.43,13310],["2017-05-04",8255.29,8410.22,8188.9,8410.22,156660],["2017-05-05",8410.22,8432.35,8299.56,8432.35,168360],["2017-05-08",8365.95,8520.88,8365.95,8520.88,29420],["2017-05-09",8432.35,8697.94,8432.35,8631.54,56400],["2017-05-10",8742.2,8764.33,8631.54,8764.33,147860],["2017-05-11",8852.86,8852.86,8653.67,8764.33,163140],["2017-05-12",8764.33,8963.52,8753.27,8963.52,311680],["2017-05-15",9074.18,9262.31,9074.18,9107.38,297300],["2017-05-16",9162.71,9184.84,8852.86,9074.18,188680],["2017-05-17",8963.52,9295.51,8742.2,9295.51,192840],["2017-05-18",9074.18,9206.98,8852.86,8852.86,122580],["2017-05-19",8852.86,9184.84,8852.86,9074.18,97520],["2017-05-22",9074.18,9229.11,9074.18,9140.58,230330],["2017-05-23",9074.18,9339.77,9074.18,9295.51,327010],["2017-05-24",9184.84,9361.9,9162.71,9361.9,324750],["2017-05-25",9361.9,9428.3,9361.9,9361.9,150090],["2017-05-26",9184.84,9406.17,9184.84,9295.51,62220],["2017-05-29",9184.84,9384.03,9184.84,9339.77,74940],["2017-05-30",9361.9,9361.9,9184.84,9317.64,133900],["2017-05-31",9295.51,9295.51,9096.32,9096.32,29900],["2017-06-01",9096.32,9295.51,9096.32,9096.32,25960],["2017-06-02",9251.24,9251.24,8874.99,8874.99,100100],["2017-06-05",9206.98,9494.69,9206.98,9494.69,166550],["2017-06-06",10041.36,10041.36,9552.24,9581.01,77080],["2017-06-07",9437.15,9537.85,9264.52,9264.52,55680],["2017-06-08",9494.69,9494.69,9178.2,9178.2,65490],["2017-06-09",9206.98,9206.98,8631.54,8631.54,80190],["2017-06-12",8631.54,9206.98,8631.54,9206.98,91520],["2017-06-13",9206.98,9350.84,8948.03,9206.98,153400],["2017-06-14",9206.98,9437.15,9206.98,9437.15,180030],["2017-06-15",9437.15,9667.33,9379.61,9638.55,294580],["2017-06-16",9753.64,9753.64,9437.15,9638.55,358060],["2017-06-19",9782.41,9782.41,9638.55,9782.41,352120],["2017-06-20",9782.41,9926.27,9494.69,9782.41,42880],["2017-06-21",9753.64,9839.96,9753.64,9839.96,237370],["2017-06-22",9839.96,9940.66,9839.96,9940.66,86630],["2017-06-23",9926.27,9955.04,9782.41,9955.04,171640],["2017-06-26",9955.04,10415.39,9955.04,10357.85,380050],["2017-06-27",10357.85,10559.25,10357.85,10559.25,129710],["2017-06-28",10559.25,10559.25,10300.31,10357.85,288880],["2017-06-29",10386.62,10386.62,10070.13,10156.45,118680],["2017-06-30",10156.45,10559.25,10070.13,10357.85,253200],["2017-07-03",10501.71,10501.71,10357.85,10357.85,2090],["2017-07-04",10444.16,10444.16,10070.13,10070.13,24170],["2017-07-05",9868.73,10127.67,9868.73,10041.36,10060],["2017-07-06",10070.13,10415.39,10070.13,10329.08,54910],["2017-07-07",10357.85,10357.85,10242.76,10242.76,19520],["2017-07-10",10242.76,10357.85,10070.13,10242.76,21940],["2017-07-11",10098.9,10242.76,9926.27,10070.13,43580],["2017-07-12",10357.85,10357.85,9983.82,10070.13,13140],["2017-07-13",10213.99,10213.99,9926.27,10127.67,25400],["2017-07-14",10185.22,10185.22,9955.04,10041.36,12880],["2017-07-17",10041.36,10041.36,9552.24,9581.01,81850],["2017-07-18",9638.55,10041.36,9494.69,9724.87,22060],["2017-07-19",9552.24,9868.73,9552.24,9581.01,30890],["2017-07-20",9581.01,9638.55,9437.15,9552.24,84160],["2017-07-21",9494.69,9724.87,9494.69,9609.78,9900],["2017-07-24",9724.87,9724.87,9552.24,9595.4,14100],["2017-07-25",9782.41,9782.41,9581.01,9609.78,24630],["2017-07-26",9724.87,9724.87,9566.62,9667.33,45660],["2017-07-27",9724.87,10343.46,9667.33,10070.13,68190],["2017-07-28",10127.67,10127.67,9940.66,10070.13,82130],["2017-07-31",10070.13,10070.13,10012.59,10070.13,82140],["2017-08-01",10070.13,10070.13,9926.27,9983.82,79190],["2017-08-02",10041.36,10098.9,9983.82,10070.13,82480],["2017-08-03",10070.13,10415.39,10070.13,10386.62,251150],["2017-08-04",10372.23,10444.16,10329.08,10429.78,185910],["2017-08-07",10487.32,10487.32,10415.39,10415.39,197940],["2017-08-08",10472.94,10472.94,10213.99,10444.16,124180],["2017-08-09",10444.16,10444.16,10271.53,10444.16,139090],["2017-08-10",10444.16,10501.71,10300.31,10415.39,119430],["2017-08-11",10285.92,10530.48,10285.92,10415.39,76410],["2017-08-14",10501.71,10501.71,10242.76,10242.76,79720],["2017-08-15",10357.85,10357.85,10242.76,10242.76,8230],["2017-08-16",10444.16,10444.16,10098.9,10271.53,3300],["2017-08-17",10213.99,10329.08,10213.99,10271.53,9650],["2017-08-18",10357.85,10357.85,10213.99,10285.92,50190],["2017-08-21",10285.92,10300.31,10271.53,10300.31,72690],["2017-08-22",10271.53,10357.85,10070.13,10271.53,74370],["2017-08-23",10156.45,10357.85,10127.67,10271.53,45820],["2017-08-24",10242.76,10343.46,10242.76,10343.46,45450],["2017-08-25",10271.53,10343.46,10213.99,10300.31,71090],["2017-08-28",10213.99,10314.69,10213.99,10314.69,103750],["2017-08-29",10213.99,10300.31,10213.99,10300.31,2840],["2017-08-30",10271.53,10271.53,10070.13,10228.38,13300],["2017-08-31",10300.31,10300.31,9782.41,10012.59,26210],["2017-09-01",10070.13,10070.13,9926.27,10026.97,8980],["2017-09-05",9926.27,10055.74,9926.27,10055.74,87070],["2017-09-06",10070.13,10070.13,9868.73,9926.27,75950],["2017-09-07",9926.27,10070.13,9926.27,10070.13,220190],["2017-09-08",10084.52,10098.9,10026.97,10098.9,163060],["2017-09-11",10127.67,10127.67,9926.27,9926.27,119460],["2017-09-12",9926.27,9955.04,9782.41,9955.04,147120],["2017-09-13",9955.04,9983.82,9897.5,9926.27,222160],["2017-09-14",9955.04,9983.82,9782.41,9897.5,218150],["2017-09-15",9897.5,10070.13,9782.41,9811.18,255510],["2017-09-18",9839.96,9868.73,9782.41,9811.18,621140],["2017-09-19",9811.18,9839.96,9667.33,9811.18,228800],["2017-09-20",9811.18,9839.96,9724.87,9811.18,168660],["2017-09-21",9811.18,9811.18,9753.64,9753.64,103750],["2017-09-22",9782.41,9782.41,9667.33,9753.64,165220],["2017-09-25",9753.64,9753.64,9638.55,9710.48,113070],["2017-09-26",9724.87,9868.73,9696.1,9868.73,1628292],["2017-09-27",10285.92,10285.92,9868.73,9897.5,245560],["2017-09-28",9955.04,10012.59,9926.27,9983.82,401020],["2017-09-29",9897.5,10588.02,9811.18,10170.83,443670],["2017-10-02",10213.99,10357.85,10156.45,10156.45,99970],["2017-10-03",10156.45,10156.45,10012.59,10070.13,198990],["2017-10-04",9955.04,10098.9,9926.27,9926.27,144630],["2017-10-05",10156.45,10156.45,9926.27,9926.27,95290],["2017-10-06",10070.13,10070.13,9868.73,9868.73,51310],["2017-10-09",9839.96,9868.73,9782.41,9868.73,85770],["2017-10-10",9782.41,9868.73,9206.98,9724.87,69500],["2017-10-11",9609.78,10041.36,9609.78,9926.27,295820],["2017-10-12",9753.64,9911.89,9753.64,9911.89,150320],["2017-10-13",9782.41,9883.11,9782.41,9883.11,13830],["2017-10-16",9868.73,10012.59,9839.96,9897.5,79280],["2017-10-17",9897.5,9983.82,9724.87,9724.87,177010],["2017-10-18",9926.27,9926.27,9739.25,9739.25,7650],["2017-10-19",9753.64,9897.5,9724.87,9724.87,61420],["2017-10-20",9768.03,9768.03,9667.33,9667.33,70820],["2017-10-23",9753.64,9753.64,9494.69,9667.33,39980],["2017-10-24",9638.55,9638.55,9494.69,9581.01,188180],["2017-10-25",9581.01,9581.01,9408.38,9581.01,81770],["2017-10-26",9494.69,9552.24,9393.99,9465.92,177940],["2017-10-27",9465.92,9552.24,9437.15,9552.24,58080],["2017-10-30",9868.73,9868.73,9494.69,9609.78,101980],["2017-10-31",9494.69,9581.01,9264.52,9581.01,288250],["2017-11-01",9581.01,9609.78,9523.47,9523.47,283830],["2017-11-02",9494.69,9782.41,9494.69,9696.1,160990],["2017-11-03",9724.87,9724.87,9581.01,9667.33,366190],["2017-11-06",9638.55,9696.1,9609.78,9667.33,434760],["2017-11-07",9494.69,10329.08,9494.69,9883.11,36620],["2017-11-08",10012.59,10012.59,9667.33,9868.73,32900],["2017-11-09",9667.33,10444.16,9667.33,10070.13,639420],["2017-11-10",9868.73,10098.9,9868.73,10041.36,128600],["2017-11-13",9897.5,9955.04,9696.1,9955.04,115640],["2017-11-14",9782.41,9955.04,9724.87,9955.04,362960],["2017-11-15",9753.64,10213.99,9753.64,10213.99,770500],["2017-11-16",10271.53,10271.53,10127.67,10271.53,238710],["2017-11-17",10271.53,10386.62,10213.99,10386.62,742660],["2017-11-20",10357.85,10415.39,10357.85,10357.85,216940],["2017-11-21",10357.85,10415.39,10329.08,10357.85,582320],["2017-11-22",10357.85,10415.39,10242.76,10415.39,600690],["2017-11-23",10415.39,10731.88,10415.39,10731.88,585670],["2017-11-24",10789.43,11364.86,10760.65,10933.28,410200],["2017-11-27",10789.43,10947.67,10760.65,10775.04,68760],["2017-11-28",10775.04,11019.6,10588.02,10645.57,513590],["2017-11-29",10904.51,10904.51,10501.71,10645.57,110120],["2017-11-30",10501.71,10904.51,10501.71,10775.04,227200],["2017-12-01",10789.43,10789.43,10659.95,10703.11,120110],["2017-12-04",10530.48,10846.97,10530.48,10760.65,206480],["2017-12-05",10760.65,11077.14,10674.34,10789.43,554550],["2017-12-06",10846.97,11077.14,10789.43,10933.28,293890],["2017-12-07",11077.14,11695.74,11077.14,11695.74,529820],["2017-12-08",11695.74,11695.74,11307.32,11479.95,161270],["2017-12-11",11364.86,11364.86,10933.28,10990.83,196830],["2017-12-12",10818.2,11048.37,10300.31,11048.37,650700],["2017-12-13",11077.14,11307.32,10875.74,11192.23,97680],["2017-12-14",10933.28,11192.23,10645.57,10933.28,77300],["2017-12-15",11048.37,11163.46,10818.2,11105.92,100880],["2017-12-18",11163.46,11163.46,10933.28,10962.06,102880],["2017-12-19",10904.51,11192.23,10904.51,11163.46,311480],["2017-12-20",11192.23,11336.09,10990.83,11192.23,118250],["2017-12-21",11192.23,11422.41,11192.23,11393.63,245190],["2017-12-22",11221.0,11393.63,11105.92,11221.0,53340],["2017-12-25",10933.28,11192.23,10933.28,11077.14,51120],["2017-12-26",10962.06,11451.18,10933.28,11451.18,108260],["2017-12-27",11221.0,11422.41,11077.14,11077.14,59990],["2017-12-28",10962.06,11221.0,10962.06,11192.23,27740],["2017-12-29",11221.0,11221.0,10990.83,11105.92,42470],["2018-01-02",11134.69,11192.23,10962.06,11192.23,84040],["2018-01-03",11307.32,11307.32,11105.92,11249.77,75160],["2018-01-04",11278.55,11278.55,11048.37,11221.0,239200],["2018-01-05",11221.0,11221.0,11077.14,11134.69,192600],["2018-01-08",11062.76,11163.46,11019.6,11105.92,147030],["2018-01-09",11192.23,11192.23,10731.88,10818.2,469280],["2018-01-10",10818.2,11077.14,10818.2,10933.28,262990],["2018-01-11",11062.76,11062.76,10588.02,10645.57,561770],["2018-01-12",10674.34,10933.28,10674.34,10933.28,79760],["2018-01-15",10933.28,11048.37,10731.88,10904.51,232340],["2018-01-16",10904.51,10918.9,10760.65,10904.51,157050],["2018-01-17",10846.97,10904.51,10703.11,10861.36,115840],["2018-01-18",10760.65,10861.36,10559.25,10645.57,160890],["2018-01-19",10846.97,10846.97,10444.16,10645.57,273720],["2018-01-22",10501.71,10789.43,10444.16,10588.02,92440],["2018-01-25",10415.39,10645.57,10329.08,10645.57,240210],["2018-01-26",10645.57,10875.74,10357.85,10875.74,125200],["2018-01-29",10890.13,10918.9,10357.85,10530.48,243430],["2018-01-30",10415.39,10645.57,10415.39,10631.18,124790],["2018-01-31",10530.48,10645.57,10501.71,10501.71,78700],["2018-02-01",10386.62,10789.43,10386.62,10775.04,82020],["2018-02-02",10775.04,10875.74,10645.57,10875.74,134990],["2018-02-05",11048.37,11048.37,10357.85,10357.85,78650],["2018-02-06",9667.33,10357.85,9667.33,10357.85,144640],["2018-02-07",10357.85,10415.39,10213.99,10271.53,34820],["2018-02-08",10127.67,10156.45,10070.13,10156.45,17580],["2018-02-09",10012.59,10156.45,9955.04,10070.13,464510],["2018-02-12",10070.13,10300.31,10041.36,10070.13,271210],["2018-02-13",10070.13,10070.13,9926.27,10041.36,92430],["2018-02-21",10717.5,10717.5,10026.97,10070.13,288530],["2018-02-22",10026.97,10213.99,10012.59,10070.13,224340],["2018-02-23",10070.13,10070.13,9926.27,10055.74,28100],["2018-02-26",10444.16,10444.16,9768.03,9782.41,363140],["2018-02-27",9983.82,10156.45,9839.96,10041.36,19280],["2018-02-28",9782.41,10055.74,9782.41,10041.36,122680],["2018-03-01",9782.41,10070.13,9782.41,9926.27,80590],["2018-03-02",10055.74,10055.74,9782.41,9955.04,33630],["2018-03-05",10012.59,10070.13,9926.27,10012.59,114860],["2018-03-06",10041.36,10070.13,9926.27,10070.13,508960],["2018-03-07",10070.13,10070.13,9365.22,10012.59,656240],["2018-03-08",9796.8,10012.59,9796.8,9983.82,193210],["2018-03-09",9983.82,9983.82,9768.03,9768.03,126260],["2018-03-12",9609.78,9897.5,9509.08,9897.5,255970],["2018-03-13",9811.18,9998.2,9811.18,9897.5,1238420],["2018-03-14",9897.5,10070.13,9839.96,9839.96,159450],["2018-03-15",9839.96,9926.27,9825.57,9926.27,167310],["2018-03-16",9926.27,9926.27,9839.96,9839.96,81980],["2018-03-19",9839.96,9839.96,9768.03,9768.03,214350],["2018-03-20",9768.03,9782.41,9149.43,9149.43,473420],["2018-03-21",9782.41,9782.41,9235.75,9480.31,24520],["2018-03-22",9782.41,9782.41,9293.29,9293.29,124440],["2018-03-23",9293.29,9480.31,9206.98,9206.98,244370],["2018-03-26",9206.98,9293.29,9178.2,9206.98,127430],["2018-03-27",9206.98,9408.38,9206.98,9365.22,18590],["2018-03-28",9365.22,9581.01,9365.22,9408.38,70280],["2018-03-29",9552.24,9552.24,9350.84,9379.61,15950],["2018-03-30",9365.22,9494.69,9336.45,9465.92,29220],["2018-04-02",9465.92,9465.92,9206.98,9206.98,176790],["2018-04-03",9307.68,9307.68,8919.26,9063.12,158250],["2018-04-04",9206.98,9494.69,9091.89,9206.98,54900],["2018-04-05",9120.66,9293.29,9091.89,9206.98,17460],["2018-04-06",9552.24,9552.24,9149.43,9206.98,156990],["2018-04-09",9206.98,9235.75,9178.2,9192.59,114750],["2018-04-10",9178.2,9206.98,9178.2,9178.2,96320],["2018-04-11",9178.2,9178.2,9106.28,9120.66,296460],["2018-04-12",9120.66,9120.66,8919.26,9034.35,58440],["2018-04-13",9034.35,9034.35,8948.03,9034.35,14020],["2018-04-16",9034.35,9063.12,9005.57,9034.35,437150],["2018-04-17",8890.49,9379.61,8890.49,9350.84,722550],["2018-04-18",9350.84,9998.2,9350.84,9724.87,875780],["2018-04-19",9897.5,9897.5,9422.77,9494.69,144990],["2018-04-20",9293.29,9638.55,9293.29,9609.78,73140],["2018-04-23",9839.96,9839.96,9581.01,9581.01,298380],["2018-04-24",9581.01,9581.01,9091.89,9465.92,53280],["2018-04-26",9120.66,9422.77,9034.35,9322.06,44810],["2018-04-27",9264.52,9322.06,9063.12,9293.29,31920],["2018-05-02",9494.69,9638.55,9293.29,9494.69,275320],["2018-05-03",9494.69,9494.69,8832.94,9293.29,149970],["2018-05-04",9206.98,9350.84,8919.26,9264.52,64250],["2018-05-07",9552.24,9552.24,9206.98,9350.84,14450],["2018-05-08",9350.84,9379.61,9293.29,9322.06,19170],["2018-05-09",9322.06,9322.06,9120.66,9120.66,5730],["2018-05-10",9149.43,9696.1,9149.43,9494.69,96690],["2018-05-11",9753.64,9753.64,9437.15,9437.15,11010],["2018-05-14",9379.61,9523.47,9350.84,9465.92,24330],["2018-05-15",9350.84,9523.47,9350.84,9494.69,28410],["2018-05-16",9609.78,9724.87,9465.92,9638.55,186450],["2018-05-17",9782.41,9782.41,9581.01,9581.01,47100],["2018-05-18",9494.69,9494.69,9379.61,9494.69,21380],["2018-05-21",9638.55,9724.87,9250.13,9250.13,108780],["2018-05-22",9250.13,9293.29,8919.26,9063.12,100010],["2018-05-23",8919.26,8919.26,8861.71,8919.26,42550],["2018-05-24",9063.12,9537.85,8890.49,8890.49,124830],["2018-05-25",8890.49,8919.26,8775.4,8890.49,23170],["2018-05-28",8919.26,8919.26,8487.68,8487.68,181820],["2018-05-29",8487.68,8746.63,8286.28,8286.28,171920],["2018-05-30",8286.28,8286.28,8171.19,8286.28,93100],["2018-05-31",8602.77,8602.77,8228.74,8286.28,45060],["2018-06-01",8286.28,8574.0,8257.51,8286.28,100920],["2018-06-04",8487.68,8545.23,8286.28,8487.68,227590],["2018-06-05",8487.68,8890.49,8487.68,8545.23,127140],["2018-06-06",8775.4,8775.4,8545.23,8631.54,27090],["2018-06-07",8861.71,9235.75,8631.54,9206.98,104880],["2018-06-08",9206.98,9437.15,9149.43,9293.29,25590],["2018-06-11",9552.24,9552.24,9264.52,9307.68,37930],["2018-06-12",9235.75,9235.75,9063.12,9206.98,111110],["2018-06-13",9350.84,9638.55,9350.84,9523.47,147160],["2018-06-14",9609.78,9638.55,9206.98,9206.98,90240],["2018-06-15",9264.52,9638.55,9264.52,9523.47,73430],["2018-06-18",9638.55,9638.55,9063.12,9206.98,90570],["2018-06-19",9206.98,9206.98,9034.35,9149.43,132190],["2018-06-20",9350.84,9350.84,9149.43,9149.43,13690],["2018-06-21",9336.45,9336.45,8976.8,9178.2,74980],["2018-06-22",9178.2,9465.92,9178.2,9336.45,204130],["2018-06-25",9782.41,9782.41,9235.75,9437.15,55550],["2018-06-26",9724.87,9724.87,9206.98,9437.15,29430],["2018-06-27",9494.69,9638.55,9293.29,9624.17,82380],["2018-06-28",9624.17,9624.17,9293.29,9293.29,33240],["2018-06-29",9350.84,9379.61,9264.52,9293.29,91010],["2018-07-02",9638.55,9638.55,9206.98,9350.84,14380],["2018-07-03",9350.84,9465.92,8761.01,9206.98,294800],["2018-07-04",8804.17,9638.55,8804.17,9206.98,127770],["2018-07-05",9494.69,9494.69,8948.03,9063.12,342730],["2018-07-06",9206.98,9451.54,8948.03,9408.38,126260],["2018-07-09",9408.38,9552.24,9350.84,9350.84,33660],["2018-07-10",9494.69,9494.69,9063.12,9465.92,87550],["2018-07-11",9379.61,9379.61,9063.12,9091.89,169750],["2018-07-12",9350.84,9350.84,9206.98,9206.98,3010],["2018-07-13",9350.84,9350.84,9206.98,9206.98,16510],["2018-07-16",9264.52,9264.52,9120.66,9120.66,35930],["2018-07-17",9350.84,9350.84,9019.96,9178.2,36370],["2018-07-18",9163.82,9206.98,9063.12,9192.59,10260],["2018-07-19",9178.2,9322.06,9178.2,9322.06,52480],["2018-07-20",9235.75,9307.68,9206.98,9307.68,11220],["2018-07-23",9293.29,9307.68,9178.2,9293.29,121700],["2018-07-24",9350.84,9350.84,9206.98,9235.75,15860],["2018-07-25",9350.84,9437.15,9178.2,9322.06,51940],["2018-07-26",9379.61,9408.38,9206.98,9322.06,37820],["2018-07-27",9379.61,9393.99,9192.59,9350.84,44770],["2018-07-30",9350.84,9350.84,9178.2,9293.29,31900],["2018-07-31",9638.55,9638.55,9235.75,9379.61,135810],["2018-08-01",9494.69,9494.69,9206.98,9206.98,95090],["2018-08-02",9322.06,9322.06,9135.05,9178.2,14200],["2018-08-03",9178.2,9293.29,9063.12,9063.12,18660],["2018-08-06",9221.36,9221.36,8976.8,8991.19,18590],["2018-08-07",8991.19,8991.19,8631.54,8890.49,77970],["2018-08-08",9231.43,9330.7,8768.21,8900.56,154370],["2018-08-09",9099.08,9099.08,8702.03,8867.47,72760],["2018-08-10",9264.52,9264.52,8437.33,8768.21,65020],["2018-08-13",8437.33,8867.47,8437.33,8602.77,7840],["2018-08-14",8702.03,8702.03,8271.89,8271.89,148700],["2018-08-15",8520.05,8520.05,8205.72,8205.72,141940],["2018-08-16",8536.59,8536.59,8222.26,8503.51,52060],["2018-08-17",8602.77,8668.94,8172.63,8271.89,80050],["2018-08-20",8271.89,8271.89,8222.26,8271.89,121940],["2018-08-21",8387.7,8387.7,8205.72,8238.81,42640],["2018-08-22",8338.07,8338.07,8238.81,8304.98,46790],["2018-08-23",8371.16,8371.16,8238.81,8238.81,113560],["2018-08-24",8238.81,8602.77,8238.81,8437.33,269990],["2018-08-27",8536.59,8536.59,8271.89,8304.98,238860],["2018-08-28",8288.44,8536.59,8255.35,8304.98,62130],["2018-08-29",8271.89,8304.98,8222.26,8238.81,57080],["2018-08-30",8238.81,8304.98,8222.26,8222.26,88600],["2018-08-31",8338.07,8354.61,8238.81,8304.98,150690],["2018-09-04",8338.07,8338.07,8238.81,8271.89,36620],["2018-09-05",8238.81,8255.35,8139.54,8222.26,97940],["2018-09-06",8156.09,8238.81,8139.54,8172.63,66790],["2018-09-07",8123.0,8404.24,8123.0,8304.98,162870],["2018-09-10",8288.44,8304.98,8205.72,8271.89,119920],["2018-09-11",8238.81,8304.98,8139.54,8304.98,95760],["2018-09-12",8338.07,8338.07,8271.89,8271.89,72470],["2018-09-13",8255.35,8702.03,8238.81,8553.14,586360],["2018-09-14",8602.77,8702.03,8536.59,8652.4,185670],["2018-09-17",8817.84,8834.38,8536.59,8702.03,135880],["2018-09-18",8702.03,9032.91,8503.51,8933.64,466120],["2018-09-19",8933.64,9363.78,8867.47,9264.52,457390],["2018-09-20",9132.17,9529.22,9099.08,9363.78,263020],["2018-09-21",9429.96,9429.96,9099.08,9264.52,237840],["2018-09-24",9413.41,9413.41,9231.43,9264.52,181670],["2018-09-25",9396.87,9396.87,9132.17,9264.52,231610],["2018-09-26",9264.52,9628.48,9264.52,9529.22,416520],["2018-09-27",9529.22,9645.03,9396.87,9429.96,126910],["2018-09-28",9429.96,9545.76,9396.87,9429.96,142460],["2018-10-01",9264.52,9396.87,9264.52,9314.15,179830],["2018-10-02",9214.89,9330.7,9132.17,9165.26,145810],["2018-10-03",9165.26,9264.52,8867.47,8933.64,415590],["2018-10-04",8999.82,9165.26,8917.1,8933.64,256640],["2018-10-05",9099.08,9099.08,8933.64,8966.73,261240],["2018-10-08",8933.64,8999.82,8834.38,8933.64,129880],["2018-10-09",8850.93,8933.64,8768.21,8768.21,221980],["2018-10-10",8801.29,8801.29,8635.86,8801.29,79510],["2018-10-11",8602.77,8751.66,8288.44,8304.98,234210],["2018-10-12",8271.89,8735.12,8271.89,8735.12,280630],["2018-10-15",8503.51,8735.12,8503.51,8586.22,32990],["2018-10-16",8586.22,8702.03,8536.59,8602.77,96160],["2018-10-17",8768.21,8768.21,8635.86,8668.94,320590],["2018-10-18",8635.86,8668.94,8520.05,8536.59,109060],["2018-10-19",8536.59,8536.59,8271.89,8404.24,632000],["2018-10-22",8404.24,8404.24,8304.98,8404.24,256420],["2018-10-23",8338.07,8387.7,8238.81,8271.89,491030],["2018-10-24",8271.89,8387.7,8238.81,8271.89,355260],["2018-10-25",8172.63,8238.81,8106.46,8205.72,141820],["2018-10-26",8271.89,8304.98,8106.46,8106.46,154710],["2018-10-29",8106.46,8106.46,7808.67,7808.67,225750],["2018-10-30",7941.02,7941.02,7279.27,7577.05,666730],["2018-10-31",7676.32,7858.3,7378.53,7759.04,2801250],["2018-11-01",7610.14,7775.58,7610.14,7610.14,208890],["2018-11-02",7610.14,7725.95,7444.7,7477.79,407360],["2018-11-05",7444.7,7742.49,7411.62,7610.14,226680],["2018-11-06",7742.49,7941.02,7676.32,7907.93,2621550],["2018-11-07",7941.02,8007.19,7775.58,7775.58,325210],["2018-11-08",7891.39,7990.65,7759.04,7841.75,243180],["2018-11-09",7759.04,7759.04,7560.51,7610.14,236780],["2018-11-12",7494.34,7593.6,7378.53,7444.7,248720],["2018-11-13",7345.44,7510.88,7279.27,7279.27,357690],["2018-11-14",7279.27,7378.53,7113.83,7113.83,142830],["2018-11-15",7113.83,7213.09,6816.04,6816.04,401670],["2018-11-16",6816.04,7279.27,6816.04,6915.3,324970],["2018-11-19",7196.55,7196.55,6948.39,6981.48,210900],["2018-11-20",6931.85,7246.18,6882.21,7196.55,300560],["2018-11-21",6981.48,7246.18,6981.48,7246.18,233800],["2018-11-22",7279.27,7378.53,7047.65,7047.65,306800],["2018-11-23",7047.65,7080.74,6964.93,6964.93,82760],["2018-11-26",6931.85,7130.37,6931.85,7047.65,229700],["2018-11-27",7047.65,7213.09,7047.65,7130.37,314190],["2018-11-28",7180.0,7246.18,7130.37,7180.0,139560],["2018-11-29",7246.18,7477.79,7213.09,7411.62,342330],["2018-11-30",7411.62,7444.7,7345.44,7444.7,422880],["2018-12-03",7543.97,7808.67,7461.25,7775.58,375660],["2018-12-04",7775.58,7858.3,7643.23,7775.58,349870],["2018-12-05",7610.14,7825.21,7577.05,7676.32,282660],["2018-12-06",7676.32,7808.67,7610.14,7709.4,361590],["2018-12-07",7709.4,7775.58,7643.23,7742.49,247060],["2018-12-10",7643.23,7759.04,7543.97,7577.05,196000],["2018-12-11",7577.05,7610.14,7477.79,7577.05,220720],["2018-12-12",7577.05,7775.58,7477.79,7725.95,440700],["2018-12-13",7725.95,7775.58,7709.4,7742.49,266970],["2018-12-14",7659.77,7775.58,7659.77,7742.49,118450],["2018-12-17",7610.14,7676.32,7577.05,7643.23,176970],["2018-12-18",7510.88,7676.32,7510.88,7676.32,426490],["2018-12-19",7610.14,7676.32,7577.05,7676.32,105990],["2018-12-20",7742.49,7808.67,7610.14,7808.67,101110],["2018-12-21",7808.67,8106.46,7742.49,8106.46,567470],["2018-12-24",8189.17,8189.17,7974.1,8023.74,272630],["2018-12-25",7775.58,7941.02,7610.14,7941.02,226250],["2018-12-26",7974.1,8089.91,7907.93,8089.91,301410],["2018-12-27",8156.09,8172.63,7941.02,8123.0,278680],["2018-12-28",8123.0,8205.72,8007.19,8205.72,812740],["2019-01-02",8205.72,8205.72,7858.3,7924.47,100400],["2019-01-03",7974.1,7974.1,7411.62,7411.62,171660],["2019-01-04",7411.62,7510.88,6981.48,7477.79,108730],["2019-01-07",7560.51,7841.75,7477.79,7477.79,30030],["2019-01-08",7477.79,7477.79,7395.07,7444.7,59080],["2019-01-09",7444.7,7543.97,7411.62,7444.7,46110],["2019-01-10",7444.7,7494.34,7378.53,7378.53,13750],["2019-01-11",7444.7,7659.77,7444.7,7543.97,95330],["2019-01-14",7543.97,7610.14,7510.88,7610.14,45310],["2019-01-15",7610.14,7907.93,7444.7,7907.93,225900],["2019-01-16",7941.02,7941.02,7825.21,7841.75,41850],["2019-01-17",7924.47,7924.47,7759.04,7792.12,40080],["2019-01-18",7808.67,7808.67,7709.4,7775.58,94520],["2019-01-21",7775.58,7808.67,7610.14,7808.67,152200],["2019-01-22",7841.75,7841.75,7593.6,7610.14,100150],["2019-01-23",7543.97,7659.77,7543.97,7610.14,117080],["2019-01-24",7577.05,7709.4,7577.05,7659.77,53150],["2019-01-25",7725.95,7725.95,7610.14,7659.77,79040],["2019-01-28",7709.4,7742.49,7659.77,7725.95,104170],["2019-01-29",7643.23,7725.95,7610.14,7709.4,67800],["2019-01-30",7742.49,7874.84,7709.4,7759.04,229920],["2019-01-31",7775.58,8007.19,7775.58,7974.1,378410],["2019-02-01",7974.1,8271.89,7974.1,8238.81,234270],["2019-02-11",8238.81,8271.89,7941.02,8040.28,79000],["2019-02-12",8007.19,8172.63,7941.02,8040.28,164840],["2019-02-13",7974.1,8139.54,7974.1,8139.54,92540],["2019-02-14",8156.09,8205.72,8073.37,8089.91,347610],["2019-02-15",8123.0,8123.0,7957.56,8106.46,106080],["2019-02-18",8238.81,8338.07,8139.54,8222.26,241310],["2019-02-19",8222.26,8271.89,8056.82,8056.82,216540],["2019-02-20",8040.28,8106.46,7957.56,8073.37,88740],["2019-02-21",8073.37,8073.37,7841.75,7841.75,265530],["2019-02-22",7808.67,7808.67,7626.69,7626.69,205940],["2019-02-25",7808.67,7808.67,7626.69,7626.69,81780],["2019-02-26",7626.69,7941.02,7626.69,7941.02,230490],["2019-02-27",7941.02,7941.02,7775.58,7907.93,69090],["2019-02-28",7858.3,7907.93,7825.21,7874.84,156270],["2019-03-01",7874.84,7907.93,7841.75,7907.93,51620],["2019-03-04",7941.02,7990.65,7907.93,7941.02,92260],["2019-03-05",7941.02,7941.02,7808.67,7808.67,48380],["2019-03-06",7941.02,7957.56,7841.75,7941.02,96430],["2019-03-07",7941.02,8023.74,7858.3,7874.84,132930],["2019-03-08",7742.49,7924.47,7742.49,7825.21,35030],["2019-03-11",7792.12,7907.93,7775.58,7874.84,36240],["2019-03-12",7974.1,7974.1,7775.58,7941.02,235910],["2019-03-13",7941.02,7941.02,7858.3,7858.3,149320],["2019-03-14",7874.84,8271.89,7858.3,8106.46,602610],["2019-03-15",8007.19,8222.26,8007.19,8123.0,234650],["2019-03-18",8172.63,8420.79,8123.0,8288.44,340640],["2019-03-19",8288.44,8420.79,7974.1,8205.72,427610],["2019-03-20",8139.54,8271.89,8007.19,8139.54,281440],["2019-03-21",8271.89,8271.89,8073.37,8073.37,112900],["2019-03-22",8172.63,8172.63,7907.93,7907.93,196210],["2019-03-25",7775.58,7775.58,7477.79,7543.97,265620],["2019-03-26",7543.97,7841.75,7510.88,7543.97,121670],["2019-03-27",7577.05,7676.32,7543.97,7593.6,86800],["2019-03-28",7742.49,7742.49,7577.05,7593.6,50990],["2019-03-29",7643.23,8007.19,7643.23,7775.58,407182],["2019-04-01",7841.75,7841.75,7709.4,7709.4,48570],["2019-04-02",7709.4,7974.1,7709.4,7841.75,182070],["2019-04-03",7990.65,7990.65,7775.58,7941.02,113710],["2019-04-04",8007.19,8007.19,7874.84,7874.84,60190],["2019-04-05",7874.84,7941.02,7874.84,7924.47,83660],["2019-04-08",7907.93,7941.02,7841.75,7924.47,69600],["2019-04-09",7941.02,7974.1,7858.3,7907.93,139830],["2019-04-10",7858.3,7891.39,7709.4,7775.58,82400],["2019-04-11",7941.02,7941.02,7808.67,7825.21,56400],["2019-04-12",7841.75,7941.02,7825.21,7874.84,245860],["2019-04-16",7974.1,7974.1,7808.67,7841.75,92780],["2019-04-17",7924.47,7924.47,7808.67,7808.67,91660],["2019-04-18",7808.67,7858.3,7775.58,7792.12,66670],["2019-04-19",7907.93,7907.93,7775.58,7775.58,84600],["2019-04-22",7775.58,7775.58,7610.14,7626.69,92810],["2019-04-23",7759.04,7775.58,7610.14,7643.23,241940],["2019-04-24",7676.32,7891.39,7643.23,7841.75,127990],["2019-04-25",7941.02,7941.02,7775.58,7841.75,5360],["2019-04-26",7891.39,7891.39,7775.58,7858.3,27180],["2019-05-02",7841.75,7874.84,7825.21,7841.75,249010],["2019-05-03",7709.4,7841.75,7709.4,7841.75,39760],["2019-05-06",7676.32,7775.58,7676.32,7759.04,52360],["2019-05-07",7759.04,7775.58,7676.32,7676.32,26120],["2019-05-08",7676.32,7941.02,7610.14,7692.86,39430],["2019-05-09",7676.32,7759.04,7543.97,7759.04,108760],["2019-05-10",7577.05,7759.04,7577.05,7676.32,8400],["2019-05-13",7676.32,7676.32,7610.14,7610.14,38680],["2019-05-14",7527.42,7725.95,7527.42,7610.14,32130],["2019-05-15",7676.32,7775.58,7543.97,7643.23,66320],["2019-05-16",7577.05,7676.32,7543.97,7593.6,26220],["2019-05-17",7593.6,7610.14,7593.6,7593.6,61760],["2019-05-20",7543.97,7610.14,7527.42,7610.14,75870],["2019-05-21",7610.14,7974.1,7577.05,7924.47,386680],["2019-05-22",7891.39,8007.19,7874.84,7924.47,186970],["2019-05-23",7907.93,8106.46,7858.3,7974.1,458250],["2019-05-24",8056.82,8056.82,7907.93,7924.47,252090],["2019-05-27",7941.02,7941.02,7775.58,7858.3,47480],["2019-05-28",7841.75,7874.84,7808.67,7858.3,3910],["2019-05-29",7825.21,7825.21,7742.49,7742.49,38230],["2019-05-30",7676.32,7825.21,7676.32,7825.21,96070],["2019-05-31",7692.86,7825.21,7543.97,7543.97,207290],["2019-06-03",7543.97,7725.95,7543.97,7577.05,58690],["2019-06-04",7577.05,7742.49,7577.05,7659.77,35410],["2019-06-05",7610.14,7775.58,7610.14,7692.86,94490],["2019-06-06",7808.67,7808.67,7643.23,7643.23,20340],["2019-06-07",7643.23,7676.32,7643.23,7676.32,37220],["2019-06-10",7775.58,7775.58,7577.05,7676.32,109540],["2019-06-11",7709.4,7709.4,7593.6,7610.14,25120],["2019-06-12",7610.14,7759.04,7577.05,7709.4,100270],["2019-06-13",7775.58,7775.58,7610.14,7742.49,272080],["2019-06-14",7742.49,7742.49,7676.32,7725.95,20560],["2019-06-17",7742.49,7874.84,7610.14,7775.58,195590],["2019-06-18",7775.58,7907.93,7626.69,7692.86,230850],["2019-06-19",7941.02,7941.02,7702.79,7702.79,124230],["2019-06-20",7742.49,7742.49,7682.93,7702.79,88690],["2019-06-21",7702.79,7782.2,7663.08,7663.08,112550],["2019-06-24",7782.2,7782.2,7543.97,7623.38,86830],["2019-06-25",7623.38,7623.38,7504.26,7563.82,167160],["2019-06-26",7603.52,7663.08,7543.97,7543.97,76990],["2019-06-27",7603.52,7623.38,7444.7,7444.7,13400],["2019-06-28",7543.97,7583.67,7266.03,7266.03,49990],["2019-07-01",7266.03,7543.97,7266.03,7424.85,68780],["2019-07-02",7345.44,7504.26,7186.62,7305.74,47810],["2019-07-03",7424.85,7464.56,7385.15,7424.85,29870],["2019-07-04",7524.11,7524.11,7405.0,7464.56,65480],["2019-07-05",7484.41,7504.26,7424.85,7424.85,58720],["2019-07-08",7424.85,7424.85,7266.03,7325.59,17740],["2019-07-09",7345.44,7444.7,7305.74,7424.85,65320],["2019-07-10",7464.56,7464.56,7266.03,7305.74,71590],["2019-07-11",7405.0,7405.0,7226.33,7345.44,170540],["2019-07-12",7305.74,7543.97,7186.62,7186.62,144910],["2019-07-15",7464.56,7464.56,7246.18,7305.74,97550],["2019-07-16",7325.59,7424.85,7186.62,7266.03,111740],["2019-07-17",7266.03,7266.03,7127.06,7127.06,154020],["2019-07-18",7146.92,7146.92,6948.39,7146.92,67300],["2019-07-19",7146.92,7226.33,7067.51,7146.92,135910],["2019-07-22",7226.33,7226.33,6948.39,6988.1,82380],["2019-07-23",7107.21,7146.92,6988.1,7146.92,46240],["2019-07-24",7146.92,7146.92,6988.1,7127.06,42750],["2019-07-25",7127.06,7127.06,7067.51,7067.51,37300],["2019-07-26",7107.21,7107.21,7027.8,7067.51,14570],["2019-07-29",7146.92,7146.92,6849.13,6849.13,84770],["2019-07-30",6849.13,6868.98,6749.86,6749.86,149040],["2019-07-31",6749.86,6749.86,6551.34,6610.9,128080],["2019-08-01",6650.6,6749.86,6591.04,6610.9,69190],["2019-08-02",6630.75,6630.75,6551.34,6571.19,185240],["2019-08-05",6571.19,6690.31,6571.19,6670.45,540570],["2019-08-06",6630.75,6630.75,6432.22,6432.22,444820],["2019-08-07",6432.22,6432.22,6233.7,6233.7,314990],["2019-08-08",6313.11,6511.63,6154.29,6352.81,395220],["2019-08-09",6491.78,6749.86,6471.93,6650.6,370630],["2019-08-12",6650.6,6670.45,6571.19,6670.45,129110],["2019-08-13",6630.75,6690.31,6352.81,6452.08,213270],["2019-08-14",6471.93,6571.19,6352.81,6551.34,242890],["2019-08-15",6352.81,6571.19,6352.81,6531.49,71900],["2019-08-16",6432.22,6988.1,6432.22,6928.54,763770],["2019-08-19",7107.21,7186.62,6928.54,6988.1,212520],["2019-08-20",6948.39,7127.06,6948.39,7087.36,227310],["2019-08-21",6968.24,7345.44,6968.24,7206.47,410810],["2019-08-22",7226.33,7464.56,7226.33,7424.85,583510],["2019-08-23",7464.56,7484.41,7206.47,7206.47,476130],["2019-08-26",7146.92,7365.29,7067.51,7206.47,222030],["2019-08-27",7345.44,7345.44,7107.21,7107.21,431970],["2019-08-28",7107.21,7345.44,6968.24,7107.21,168310],["2019-08-29",7067.51,7107.21,6968.24,6968.24,248820],["2019-08-30",6968.24,7266.03,6968.24,7186.62,374190],["2019-09-03",7186.62,7226.33,7107.21,7107.21,119870],["2019-09-04",7107.21,7186.62,7067.51,7146.92,217110],["2019-09-05",7266.03,7524.11,7186.62,7464.56,347890],["2019-09-06",7464.56,7722.64,7464.56,7663.08,513240],["2019-09-09",7702.79,7742.49,7663.08,7682.93,178830],["2019-09-10",7722.64,8000.57,7663.08,7881.46,1039150],["2019-09-11",7941.02,8119.69,7821.9,8079.99,526200],["2019-09-12",8139.54,8516.74,8099.84,8377.77,902860],["2019-09-13",8377.77,8616.0,8377.77,8377.77,609630],["2019-09-16",8278.51,8536.59,8179.25,8496.89,363400],["2019-09-17",8576.3,8576.3,8338.07,8397.63,180790],["2019-09-18",8397.63,8417.48,8119.69,8338.07,243550],["2019-09-19",8179.25,8496.89,8179.25,8338.07,356440],["2019-09-20",8338.07,8357.92,8218.95,8258.66,226470],["2019-09-23",8258.66,8258.66,8139.54,8139.54,151500],["2019-09-24",8139.54,8139.54,7941.02,7941.02,227350],["2019-09-25",8020.43,8278.51,8000.57,8159.4,277570],["2019-09-26",8238.81,8496.89,8159.4,8477.04,416300],["2019-09-27",8477.04,8496.89,8238.81,8298.36,505070],["2019-09-30",8298.36,8298.36,7980.72,8000.57,406150],["2019-10-01",8000.57,8179.25,7941.02,8099.84,127340],["2019-10-02",8179.25,8179.25,7980.72,8079.99,283300],["2019-10-03",8060.13,8099.84,7941.02,8040.28,152930],["2019-10-04",8020.43,8179.25,7742.49,7821.9,207660],["2019-10-07",7802.05,7941.02,7663.08,7941.02,219630],["2019-10-08",7861.61,8020.43,7821.9,7821.9,108020],["2019-10-09",7821.9,7901.31,7742.49,7742.49,390480],["2019-10-10",7742.49,7821.9,7563.82,7742.49,199990],["2019-10-11",7782.2,7782.2,7643.23,7742.49,136690],["2019-10-14",7821.9,7941.02,7702.79,7742.49,152000],["2019-10-15",7742.49,8060.13,7742.49,7901.31,445630],["2019-10-16",8020.43,8020.43,7742.49,7782.2,125700],["2019-10-17",7762.34,7861.61,7702.79,7742.49,126330],["2019-10-18",7682.93,7722.64,7643.23,7643.23,65460],["2019-10-21",7663.08,7663.08,7504.26,7543.97,134080],["2019-10-22",7603.52,7603.52,7464.56,7543.97,78510],["2019-10-23",7543.97,7583.67,7345.44,7385.15,121960],["2019-10-24",7405.0,7623.38,7385.15,7623.38,61490],["2019-10-25",7583.67,7643.23,7543.97,7543.97,289150],["2019-10-28",7583.67,7762.34,7563.82,7702.79,290190],["2019-10-29",7782.2,7881.46,7782.2,7802.05,502480],["2019-10-30",7861.61,7861.61,7702.79,7722.64,580090],["2019-10-31",7722.64,7722.64,7623.38,7623.38,112590],["2019-11-01",7623.38,7643.23,7385.15,7504.26,564830],["2019-11-04",7504.26,7504.26,7385.15,7424.85,142410],["2019-11-05",7424.85,7623.38,7345.44,7405.0,85080],["2019-11-06",7385.15,7543.97,7226.33,7524.11,135270],["2019-11-07",7543.97,7702.79,7464.56,7543.97,107380],["2019-11-08",7543.97,7643.23,7543.97,7583.67,187590],["2019-11-11",7543.97,7603.52,7146.92,7603.52,184410],["2019-11-12",7543.97,7663.08,7543.97,7663.08,153430],["2019-11-13",7663.08,8060.13,7663.08,8060.13,943780],["2019-11-14",8060.13,8099.84,7941.02,7941.02,317770],["2019-11-15",7941.02,8060.13,7901.31,7941.02,269080],["2019-11-18",7941.02,8000.57,7663.08,7663.08,417000],["2019-11-19",7682.93,7762.34,7583.67,7583.67,386260],["2019-11-20",7583.67,7603.52,7484.41,7504.26,287160],["2019-11-21",7464.56,7623.38,7424.85,7504.26,163980],["2019-11-22",7504.26,7583.67,7325.59,7385.15,316930],["2019-11-25",7345.44,7424.85,7266.03,7266.03,196330],["2019-11-26",7345.44,7424.85,7285.88,7325.59,180360],["2019-11-27",7424.85,7424.85,7266.03,7285.88,83290],["2019-11-28",7285.88,7325.59,7186.62,7226.33,156280],["2019-11-29",7206.47,7266.03,7146.92,7226.33,120050],["2019-12-02",7226.33,7266.03,6948.39,6948.39,176800],["2019-12-03",6988.1,7067.51,6908.69,7007.95,153640],["2019-12-04",7107.21,7305.74,7007.95,7305.74,421540],["2019-12-05",7226.33,7325.59,7146.92,7166.77,855250],["2019-12-06",7226.33,7246.18,7146.92,7246.18,269840],["2019-12-09",7166.77,7246.18,7146.92,7166.77,49680],["2019-12-10",7186.62,7186.62,7067.51,7067.51,309720],["2019-12-11",7107.21,7107.21,6988.1,7007.95,280480],["2019-12-12",7067.51,7166.77,7027.8,7067.51,212120],["2019-12-13",7107.21,7127.06,7027.8,7027.8,268380],["2019-12-16",7027.8,7027.8,6868.98,6948.39,357090],["2019-12-17",6888.83,7047.65,6829.27,6888.83,561390],["2019-12-18",6928.54,6948.39,6749.86,6868.98,509390],["2019-12-19",6888.83,7067.51,6868.98,6948.39,89000],["2019-12-20",6948.39,7127.06,6948.39,7107.21,67000],["2019-12-23",7107.21,7107.21,6948.39,6948.39,85870],["2019-12-24",6948.39,6948.39,6908.69,6928.54,290550],["2019-12-25",6928.54,7067.51,6908.69,6968.24,51670],["2019-12-26",6888.83,6948.39,6868.98,6908.69,63870],["2019-12-27",6948.39,7027.8,6928.54,6988.1,65380],["2019-12-30",6988.1,7087.36,6988.1,7027.8,153080],["2019-12-31",7027.8,7027.8,6928.54,6948.39,53880],["2020-01-02",6948.39,7087.36,6908.69,7087.36,114650],["2020-01-03",7087.36,7087.36,6948.39,6988.1,141110],["2020-01-06",6968.24,6988.1,6868.98,6868.98,109560],["2020-01-07",6868.98,6948.39,6829.27,6908.69,76170],["2020-01-08",6868.98,6868.98,6690.31,6749.86,201300],["2020-01-09",6749.86,6868.98,6749.86,6829.27,108180],["2020-01-10",6829.27,7027.8,6829.27,7027.8,285210],["2020-01-13",7067.51,7087.36,7027.8,7087.36,115370],["2020-01-14",7146.92,7266.03,7007.95,7107.21,77660],["2020-01-15",7107.21,7107.21,6928.54,6928.54,215660],["2020-01-16",6948.39,7027.8,6888.83,6948.39,118800],["2020-01-17",6988.1,6988.1,6829.27,6988.1,94810],["2020-01-20",6988.1,7087.36,6948.39,7087.36,187720],["2020-01-21",7107.21,7365.29,7067.51,7266.03,305210],["2020-01-22",7424.85,7424.85,7246.18,7285.88,145670],["2020-01-30",7246.18,7246.18,6988.1,7067.51,86440],["2020-01-31",7127.06,7127.06,6670.45,6670.45,207960],["2020-02-03",6630.75,6630.75,6213.85,6213.85,604010],["2020-02-04",6213.85,6352.81,5836.65,5876.35,518670],["2020-02-05",5876.35,6154.29,5717.53,5717.53,615330],["2020-02-06",5757.24,5975.62,5757.24,5896.21,1036030],["2020-02-07",5896.21,6114.58,5896.21,6015.32,455830],["2020-02-10",5955.76,5995.47,5876.35,5955.76,245560],["2020-02-11",5955.76,5955.76,5816.8,5816.8,557840],["2020-02-12",5836.65,6213.85,5836.65,6213.85,1169930],["2020-02-13",6213.85,6352.81,6114.58,6213.85,443430],["2020-02-14",6273.4,6273.4,6154.29,6174.14,708680],["2020-02-17",6154.29,6372.67,6114.58,6193.99,478240],["2020-02-18",6273.4,6412.37,6213.85,6372.67,626800],["2020-02-19",6392.52,6392.52,6293.26,6313.11,476990],["2020-02-20",6412.37,6412.37,6213.85,6273.4,468400],["2020-02-21",6253.55,6293.26,6114.58,6154.29,1173150],["2020-02-24",6074.88,6074.88,5856.5,5856.5,508070],["2020-02-25",5598.42,5856.5,5598.42,5796.94,726440],["2020-02-26",5796.94,5916.06,5757.24,5816.8,837610],["2020-02-27",5816.8,5935.91,5757.24,5757.24,666880],["2020-02-28",5717.53,5717.53,5578.56,5697.68,746100],["2020-03-02",5697.68,5757.24,5598.42,5638.12,691280],["2020-03-03",5638.12,5876.35,5638.12,5816.8,279470],["2020-03-04",5796.94,5955.76,5677.83,5955.76,336270],["2020-03-05",6074.88,6154.29,5975.62,6015.32,558820],["2020-03-06",5955.76,5955.76,5836.65,5896.21,225700],["2020-03-09",5519.01,5717.53,5499.15,5499.15,553800],["2020-03-10",5479.3,5558.71,5340.33,5499.15,285280],["2020-03-11",5499.15,5558.71,5241.07,5320.48,685730],["2020-03-12",5102.1,5161.66,4963.14,4963.14,796680],["2020-03-13",4625.64,4724.91,4625.64,4645.5,1246350],["2020-03-16",4625.64,4744.76,4605.79,4645.5,649680],["2020-03-17",4446.97,4645.5,4407.26,4645.5,448750],["2020-03-18",4665.35,4724.91,4585.94,4645.5,480910],["2020-03-19",4605.79,4645.5,4526.38,4585.94,1346830],["2020-03-20",4645.5,4645.5,4486.67,4625.64,300610],["2020-03-23",4566.08,4566.08,4308.0,4308.0,654930],["2020-03-24",4526.38,4526.38,4248.44,4387.41,645719],["2020-03-25",4526.38,4585.94,4387.41,4526.38,177580],["2020-03-26",4526.38,4526.38,4327.85,4407.26,255150],["2020-03-27",4407.26,4446.97,4308.0,4367.56,184000],["2020-03-30",4367.56,4367.56,4089.62,4149.18,153330],["2020-03-31",4129.33,4288.15,3970.51,4010.21,365250],["2020-04-01",4069.77,4169.03,4069.77,4169.03,143120],["2020-04-03",4248.44,4446.97,4208.74,4427.12,349570],["2020-04-06",4546.23,4724.91,4526.38,4685.2,391390],["2020-04-07",4764.61,4764.61,4566.08,4685.2,211990],["2020-04-08",4566.08,4685.2,4506.53,4605.79,248780],["2020-04-09",4724.91,4923.43,4605.79,4923.43,606720],["2020-04-10",5082.25,5121.96,4923.43,4982.99,705910],["2020-04-13",4982.99,5241.07,4982.99,5221.22,761590],["2020-04-14",5221.22,5241.07,5062.4,5161.66,696770],["2020-04-15",5241.07,5399.89,5181.51,5380.04,725070],["2020-04-16",5241.07,5439.6,5241.07,5360.19,245690],["2020-04-17",5439.6,5638.12,5439.6,5538.86,612310],["2020-04-20",5896.21,5896.21,5578.56,5697.68,901540],["2020-04-21",5638.12,5697.68,5399.89,5598.42,1330760],["2020-04-22",5439.6,5598.42,5439.6,5558.71,565370],["2020-04-23",5677.83,5717.53,5439.6,5499.15,246000],["2020-04-24",5598.42,5598.42,5499.15,5558.71,492990],["2020-04-27",5558.71,5717.53,5558.71,5677.83,604940],["2020-04-28",5757.24,5757.24,5598.42,5677.83,160830],["2020-04-29",5657.97,5717.53,5558.71,5598.42,181480],["2020-05-04",5598.42,5717.53,5558.71,5638.12,412500],["2020-05-05",5638.12,5717.53,5598.42,5618.27,168390],["2020-05-06",5638.12,5995.47,5638.12,5995.47,964100],["2020-05-07",6412.37,6412.37,6154.29,6412.37,1612260],["2020-05-08",6352.81,6749.86,6293.26,6749.86,1169570],["2020-05-11",6591.04,6789.57,6412.37,6630.75,27210612],["2020-05-12",6511.63,6630.75,6432.22,6591.04,1099560],["2020-05-13",6630.75,6888.83,6471.93,6749.86,2418970],["2020-05-14",6630.75,6789.57,6630.75,6710.16,379940],["2020-05-15",6710.16,6908.69,6630.75,6789.57,803410],["2020-05-18",6868.98,6988.1,6710.16,6948.39,601740],["2020-05-19",6948.39,6988.1,6749.86,6789.57,608140],["2020-05-20",6749.86,6868.98,6749.86,6789.57,260460],["2020-05-21",6789.57,6829.27,6591.04,6670.45,560100],["2020-05-22",6670.45,6749.86,6650.6,6670.45,720070],["2020-05-25",6670.45,6710.16,6591.04,6710.16,394950],["2020-05-26",6948.39,7027.8,6868.98,6968.24,1129300],["2020-05-27",7067.51,7067.51,6829.27,6829.27,577340],["2020-05-28",6829.27,6948.39,6749.86,6829.27,1074470],["2020-05-29",6829.27,7027.8,6809.42,6868.98,2711690],["2020-06-01",6868.98,6988.1,6868.98,6988.1,515080],["2020-06-02",7107.21,7345.44,6988.1,7146.92,1509500],["2020-06-03",7226.33,7305.74,7067.51,7067.51,535100],["2020-06-04",7146.92,7285.88,7146.92,7226.33,441530],["2020-06-05",7226.33,7246.18,7146.92,7186.62,463250],["2020-06-08",7226.33,7226.33,7107.21,7146.92,1039690],["2020-06-09",7146.92,7186.62,7027.8,7027.8,448740],["2020-06-10",7027.8,7186.62,6948.39,7166.77,3819080],["2020-06-11",7146.92,7385.15,6948.39,6948.39,881980],["2020-06-12",6551.34,6988.1,6551.34,6988.1,575940],["2020-06-15",7027.8,7047.65,6670.45,6670.45,790350],["2020-06-16",6749.86,6849.13,6650.6,6849.13,297420],["2020-06-17",6948.39,6948.39,6710.16,6829.27,152340],["2020-06-18",6749.86,6868.98,6710.16,6730.01,81670],["2020-06-19",6749.86,6829.27,6730.01,6809.42,153850],["2020-06-22",6908.69,7226.33,6868.98,7027.8,496020],["2020-06-23",7146.92,7146.92,6948.39,7047.65,211510],["2020-06-24",7027.8,7087.36,6888.83,6888.83,191510],["2020-06-25",6888.83,6908.69,6749.86,6888.83,77560],["2020-06-26",6908.69,6948.39,6749.86,6868.98,232030],["2020-06-29",6868.98,6868.98,6432.22,6670.45,347140],["2020-06-30",6670.45,6829.27,6610.9,6650.6,191870],["2020-07-01",6551.34,6809.42,6551.34,6789.57,433770],["2020-07-02",6868.98,6868.98,6710.16,6730.01,147990],["2020-07-03",6868.98,6868.98,6730.01,6789.57,197690],["2020-07-06",6829.27,6868.98,6730.01,6749.86,113630],["2020-07-07",6749.86,6928.54,6749.86,6888.83,315340],["2020-07-08",6888.83,6928.54,6849.13,6908.69,140400],["2020-07-09",6908.69,7186.62,6868.98,7127.06,2002010],["2020-07-10",7107.21,7166.77,7027.8,7127.06,367470],["2020-07-13",7146.92,7285.88,7087.36,7127.06,483560],["2020-07-14",7107.21,7206.47,7087.36,7206.47,200130],["2020-07-15",7246.18,7702.79,7226.33,7702.79,2710320],["2020-07-16",7702.79,7921.16,7702.79,7702.79,462250],["2020-07-17",7663.08,7762.34,7464.56,7722.64,386160],["2020-07-20",7722.64,7742.49,7464.56,7464.56,1082800],["2020-07-21",7385.15,7623.38,7385.15,7623.38,754960],["2020-07-22",7623.38,7702.79,7424.85,7444.7,375030],["2020-07-23",7444.7,7504.26,7226.33,7345.44,430850],["2020-07-24",7305.74,7305.74,6849.13,7027.8,1615380],["2020-07-27",6670.45,6948.39,6571.19,6591.04,1129170],["2020-07-28",6591.04,6908.69,6591.04,6908.69,460430],["2020-07-29",6710.16,6730.01,6432.22,6551.34,827820],["2020-07-30",6551.34,6789.57,6551.34,6789.57,286200],["2020-07-31",6432.22,6888.83,6432.22,6749.86,302580],["2020-08-03",6749.86,6968.24,6730.01,6948.39,241300],["2020-08-04",6948.39,7107.21,6948.39,7067.51,275340],["2020-08-05",7146.92,7146.92,7027.8,7107.21,239720],["2020-08-06",7107.21,7107.21,7007.95,7047.65,201070],["2020-08-07",7047.65,7047.65,6928.54,6948.39,316380],["2020-08-10",6888.83,7087.36,6888.83,6988.1,282950],["2020-08-11",7067.51,7067.51,6948.39,7027.8,132250],["2020-08-12",7027.8,7325.59,6988.1,7325.59,316820],["2020-08-13",7365.29,7524.11,7266.03,7504.26,485970],["2020-08-14",7504.26,7504.26,7345.44,7444.7,455200],["2020-08-17",7444.7,7444.7,7226.33,7345.44,283760],["2020-08-18",7345.44,7385.15,7305.74,7345.44,156920],["2020-08-19",7345.44,7444.7,7345.44,7405.0,170220],["2020-08-20",7405.0,7424.85,7305.74,7365.29,308560],["2020-08-21",7305.74,7583.67,7305.74,7484.41,630360],["2020-08-24",7623.38,7702.79,7543.97,7663.08,634080],["2020-08-25",7742.49,7742.49,7643.23,7643.23,361950],["2020-08-26",7643.23,7663.08,7583.67,7623.38,249670],["2020-08-27",7623.38,7861.61,7623.38,7742.49,1034900],["2020-08-28",7861.61,7921.16,7742.49,7742.49,669190],["2020-08-31",7742.49,7881.46,7623.38,7623.38,490190],["2020-09-01",7603.52,7841.75,7583.67,7821.9,457950],["2020-09-03",7881.46,7881.46,7762.34,7841.75,288840],["2020-09-04",7742.49,7821.9,7643.23,7782.2,338510],["2020-09-07",7623.38,7821.9,7603.52,7603.52,391800],["2020-09-08",7603.52,7702.79,7543.97,7623.38,324950],["2020-09-09",7583.67,7702.79,7583.67,7702.79,182520],["2020-09-10",7702.79,7742.49,7682.93,7722.64,293010],["2020-09-11",7742.49,7861.61,7722.64,7742.49,1199630],["2020-09-14",7861.61,8199.1,7821.9,8099.84,2430231],["2020-09-15",8139.54,8238.81,8139.54,8218.95,499260],["2020-09-16",8159.4,8278.51,8119.69,8218.95,408170],["2020-09-17",8179.25,8298.36,8060.13,8298.36,676750],["2020-09-18",8298.36,8536.59,8218.95,8338.07,571790],["2020-09-21",8377.77,8536.59,8338.07,8536.59,511000],["2020-09-22",8417.48,8536.59,8417.48,8536.59,297440],["2020-09-23",8576.3,8715.27,8576.3,8576.3,288250],["2020-09-24",8576.3,8635.86,8496.89,8556.45,437830],["2020-09-25",8616.0,8616.0,8457.18,8457.18,224520],["2020-09-28",8417.48,8596.15,8417.48,8576.3,206630],["2020-09-29",8596.15,8616.0,8377.77,8417.48,232450],["2020-09-30",8377.77,8457.18,8298.36,8437.33,143300],["2020-10-01",8496.89,8556.45,8417.48,8457.18,323690],["2020-10-02",8457.18,8814.53,8457.18,8735.12,842180],["2020-10-05",8735.12,9052.76,8735.12,9052.76,472320],["2020-10-06",9052.76,9092.46,9013.05,9032.91,1860887],["2020-10-07",8913.79,9032.91,8893.94,8953.5,430810],["2020-10-08",8953.5,8953.5,8735.12,8893.94,165470],["2020-10-09",8933.64,9032.91,8893.94,9013.05,230190],["2020-10-12",8774.82,9092.46,8774.82,8933.64,323750],["2020-10-13",8854.23,9052.76,8854.23,8933.64,99600],["2020-10-14",8973.35,8973.35,8854.23,8973.35,91520],["2020-10-15",8973.35,8973.35,8834.38,8893.94,216620],["2020-10-16",8893.94,9052.76,8834.38,8893.94,216240],["2020-10-19",9052.76,9330.7,8874.09,8973.35,618910],["2020-10-20",8893.94,9013.05,8893.94,8973.35,79960],["2020-10-21",9052.76,9052.76,8913.79,8953.5,168520],["2020-10-22",8953.5,8973.35,8913.79,8973.35,112890],["2020-10-23",9052.76,9052.76,8893.94,8973.35,150700],["2020-10-26",9092.46,9092.46,8893.94,8893.94,288680],["2020-10-27",8814.53,8993.2,8814.53,8933.64,194540],["2020-10-28",8774.82,8973.35,8774.82,8774.82,1817937],["2020-10-29",8735.12,8774.82,8357.92,8556.45,187870],["2020-10-30",8556.45,8675.56,8556.45,8616.0,141010],["2020-11-02",9211.58,9211.58,8754.97,8794.68,271460],["2020-11-03",8913.79,9013.05,8893.94,8993.2,177480],["2020-11-04",9013.05,9032.91,8933.64,9013.05,219100],["2020-11-05",8893.94,9052.76,8893.94,9013.05,196120],["2020-11-06",9052.76,9052.76,8973.35,9013.05,112280],["2020-11-09",9092.46,9628.48,9052.76,9628.48,1614430],["2020-11-10",9906.42,9906.42,9648.34,9668.19,560460],["2020-11-11",9668.19,9787.3,9628.48,9727.75,180120],["2020-11-12",9727.75,9946.12,9608.63,9846.86,481070],["2020-11-13",9767.45,9946.12,9727.75,9906.42,450770],["2020-11-16",9906.42,10045.39,9727.75,9727.75,527570],["2020-11-17",9727.75,9886.57,9727.75,9886.57,228320],["2020-11-18",9926.27,9965.98,9846.86,9946.12,513610],["2020-11-19",10005.68,10442.44,10005.68,10204.21,416120],["2020-11-20",10323.32,10323.32,10045.39,10243.91,239020],["2020-11-23",10124.8,10283.62,10085.09,10224.06,266080],["2020-11-24",10243.91,10521.85,10124.8,10521.85,684850],["2020-11-25",10521.85,10621.11,10323.32,10521.85,198960],["2020-11-26",10442.44,10640.96,10124.8,10184.35,806210],["2020-11-27",10085.09,10224.06,10085.09,10224.06,291160],["2020-11-30",10323.32,10462.29,10204.21,10204.21,364880],["2020-12-01",10220.09,10672.73,10172.44,10577.44,252760],["2020-12-02",10696.55,10720.37,10529.79,10553.61,191410],["2020-12-03",10553.61,10601.26,10315.38,10315.38,397940],["2020-12-04",10434.5,10434.5,10148.62,10148.62,407120],["2020-12-07",10053.33,10243.91,10005.68,10196.27,283080],["2020-12-08",10148.62,10291.56,10005.68,10172.44,645240],["2020-12-09",10220.09,10339.2,10172.44,10315.38,475870],["2020-12-10",10315.38,10363.03,10243.91,10315.38,343120],["2020-12-11",10267.74,10315.38,10243.91,10291.56,227170],["2020-12-14",10363.03,10386.85,10243.91,10315.38,465980],["2020-12-15",10315.38,10815.67,10315.38,10720.37,993440],["2020-12-16",10768.02,10839.49,10601.26,10672.73,272610],["2020-12-17",10672.73,10672.73,10339.2,10410.67,456510],["2020-12-18",10172.44,10482.14,10172.44,10434.5,308450],["2020-12-21",10458.32,10529.79,10386.85,10434.5,285790],["2020-12-22",10434.5,10768.02,10339.2,10720.37,405690],["2020-12-23",10768.02,11292.13,10744.2,11006.25,736690],["2020-12-24",11006.25,11077.72,10291.56,10696.55,410100],["2020-12-25",10505.97,10815.67,10505.97,10720.37,3338140],["2020-12-28",10720.37,10910.96,10553.61,10553.61,400800],["2020-12-29",10505.97,10696.55,10505.97,10577.44,269900],["2020-12-30",10625.08,10625.08,10434.5,10505.97,270270],["2020-12-31",10529.79,10625.08,10482.14,10601.26,217260],["2021-01-04",10601.26,10910.96,10601.26,10815.67,329400],["2021-01-05",10791.84,11244.48,10744.2,11173.01,515900],["2021-01-06",11196.83,11244.48,11101.54,11173.01,361500],["2021-01-07",11173.01,11196.83,10934.78,11101.54,312100],["2021-01-08",11196.83,11268.3,10958.6,11053.9,697300],["2021-01-11",11101.54,11244.48,10982.43,11030.07,443400],["2021-01-12",11030.07,11578.0,11006.25,11458.89,1385066],["2021-01-13",11530.36,11673.3,11387.42,11435.06,1020500],["2021-01-14",11339.77,11387.42,11077.72,11268.3,547800],["2021-01-15",11220.66,11268.3,11077.72,11220.66,478300],["2021-01-18",11149.19,11244.48,11030.07,11101.54,566400],["2021-01-19",11030.07,11030.07,10339.2,10339.2,1078700],["2021-01-20",10482.14,10625.08,10220.09,10625.08,687900],["2021-01-21",10720.37,10958.6,10363.03,10601.26,462300],["2021-01-22",10863.31,11101.54,10815.67,10934.78,518200],["2021-01-25",11077.72,11077.72,10863.31,10958.6,213300],["2021-01-26",10958.6,11458.89,10482.14,11006.25,979200],["2021-01-27",10958.6,11315.95,10839.49,10958.6,716900],["2021-01-28",10339.2,10577.44,10196.27,10196.27,2056700],["2021-01-29",9505.4,10887.13,9505.4,10887.13,2033900],["2021-02-01",10958.6,11149.19,10648.9,10887.13,1215200],["2021-02-02",10958.6,11625.65,10720.37,11625.65,2232900],["2021-02-03",12006.82,12292.69,11911.53,12102.11,1556900],["2021-02-04",12245.05,12673.86,12149.76,12554.75,1261300],["2021-02-05",12554.75,12578.57,12316.52,12387.99,716000],["2021-02-08",12387.99,12864.45,11959.17,12197.4,1124100],["2021-02-09",12387.99,12387.99,12006.82,12125.93,852100],["2021-02-17",12387.99,12912.09,12054.46,12864.45,1443900],["2021-02-18",13055.03,13055.03,12721.51,12721.51,883400],["2021-02-19",12626.22,12959.74,12483.28,12721.51,689500],["2021-02-22",12673.86,12721.51,12316.52,12340.34,1009000],["2021-02-23",12197.4,12507.1,12197.4,12435.63,473300],["2021-02-24",12340.34,12435.63,12006.82,12149.76,777500],["2021-02-25",12292.69,12435.63,12197.4,12435.63,616600],["2021-02-26",12292.69,13293.26,12245.05,13293.26,2667200],["2021-03-01",14198.54,14222.36,13483.85,13531.49,1069600],["2021-03-02",13460.02,13865.02,13340.91,13674.43,1236100],["2021-03-03",13436.2,13722.08,13364.73,13388.56,961600],["2021-03-04",13483.85,13626.79,12459.46,12935.92,1178100],["2021-03-05",12578.57,13722.08,12578.57,13150.32,1100300],["2021-03-08",13150.32,13531.49,12935.92,13055.03,730000],["2021-03-09",12769.16,13817.37,12769.16,13531.49,1974500],["2021-03-10",13626.79,13674.43,13436.2,13579.14,1004900],["2021-03-11",13436.2,14150.89,13436.2,14127.07,1486800],["2021-03-12",14127.07,14174.72,13817.37,13960.31,444000],["2021-03-15",13960.31,13960.31,13674.43,13722.08,617900],["2021-03-16",13602.96,13650.61,13340.91,13650.61,953500],["2021-03-17",13483.85,14007.95,13436.2,13722.08,618200],["2021-03-18",13817.37,13817.37,13626.79,13722.08,321600],["2021-03-19",13769.72,14675.0,13769.72,14532.06,2646000],["2021-03-22",14484.42,14579.71,14198.54,14341.48,532600],["2021-03-23",14150.89,14389.12,13817.37,13912.66,1049800],["2021-03-24",13698.25,14055.6,13317.09,13555.32,1070700],["2021-03-25",13579.14,13674.43,13102.68,13197.97,1272900],["2021-03-26",13007.39,13197.97,12483.28,13174.15,1204100],["2021-03-29",13197.97,13507.67,13197.97,13483.85,434000],["2021-03-30",13602.96,13602.96,13245.62,13436.2,432800],["2021-03-31",13436.2,13436.2,13245.62,13340.91,324600],["2021-04-01",13436.2,13865.02,13364.73,13626.79,359800],["2021-04-02",13865.02,13865.02,13293.26,13293.26,625000],["2021-04-05",13340.91,13507.67,13197.97,13340.91,505500],["2021-04-06",13436.2,13436.2,13126.5,13150.32,680000],["2021-04-07",13221.79,13436.2,12983.56,13245.62,877100],["2021-04-08",13245.62,13245.62,13007.39,13150.32,389100],["2021-04-09",13102.68,13293.26,13031.21,13078.86,388300],["2021-04-12",13078.86,13531.49,12983.56,13293.26,796900],["2021-04-13",13293.26,13340.91,12912.09,12959.74,701800],["2021-04-14",12864.45,12864.45,12626.22,12769.16,1421200],["2021-04-15",12769.16,12769.16,12340.34,12411.81,1181300],["2021-04-16",12411.81,12411.81,11911.53,12102.11,1210000],["2021-04-19",12102.11,12387.99,12102.11,12340.34,610000],["2021-04-20",12626.22,12626.22,12149.76,12292.69,485300],["2021-04-22",12125.93,12197.4,11673.3,11697.12,617000],["2021-04-23",11482.71,12102.11,11482.71,12006.82,600300],["2021-04-26",12006.82,12245.05,11863.88,12054.46,583500],["2021-04-27",11435.06,12149.76,11435.06,12030.64,307900],["2021-04-28",12292.69,12650.04,12030.64,12483.28,479400],["2021-04-29",12745.33,12745.33,12149.76,12387.99,501000],["2021-05-04",11720.94,12387.99,11720.94,12149.76,365200],["2021-05-05",12149.76,12578.57,12149.76,12459.46,982700],["2021-05-06",12459.46,12673.86,12387.99,12483.28,590600],["2021-05-07",12483.28,12483.28,11959.17,12459.46,596700],["2021-05-10",11959.17,12387.99,11911.53,12006.82,382600],["2021-05-11",12006.82,12292.69,11863.88,12006.82,545400],["2021-05-12",12245.05,12245.05,11816.23,12102.11,519100],["2021-05-13",12054.46,12292.69,11911.53,11911.53,597500],["2021-05-14",11911.53,12054.46,11911.53,11911.53,184200],["2021-05-17",11911.53,12078.29,11887.7,11935.35,252600],["2021-05-18",11840.06,11959.17,11744.76,11911.53,278300],["2021-05-19",11720.94,11911.53,11720.94,11768.59,319700],["2021-05-20",11720.94,11720.94,11339.77,11649.47,626500],["2021-05-21",11482.71,12387.99,11435.06,12006.82,744200],["2021-05-24",12149.76,12292.69,11816.23,12054.46,259700],["2021-05-25",11911.53,12149.76,11911.53,12078.29,684600],["2021-05-26",12054.46,12268.87,11911.53,12173.58,471300],["2021-05-27",12054.46,12268.87,11959.17,12078.29,347600],["2021-05-28",12268.87,12530.93,12125.93,12530.93,804500],["2021-05-31",12530.93,13293.26,12530.93,13150.32,922800],["2021-06-01",13555.32,13579.14,13078.86,13078.86,466200],["2021-06-02",13055.03,13055.03,12912.09,13007.39,551500],["2021-06-03",12912.09,13102.68,12864.45,13031.21,616700],["2021-06-04",12935.92,13078.86,12792.98,12840.62,577400],["2021-06-07",12912.09,12983.56,12673.86,12769.16,259600],["2021-06-08",12578.57,12864.45,12030.64,12054.46,477700],["2021-06-09",12054.46,12292.69,11816.23,12197.4,482100],["2021-06-10",12197.4,13031.21,12149.76,13031.21,1378800],["2021-06-11",13031.21,13340.91,12816.8,12888.27,384100],["2021-06-14",12864.45,13078.86,12650.04,12745.33,201100],["2021-06-15",12650.04,12888.27,12554.75,12792.98,391100],["2021-06-16",12792.98,13579.14,12792.98,13531.49,1872600],["2021-06-17",13340.91,13483.85,13150.32,13436.2,487400],["2021-06-18",13579.14,13769.72,13436.2,13483.85,971100],["2021-06-21",13293.26,13745.9,13197.97,13531.49,891000],["2021-06-22",13579.14,13674.43,13460.02,13507.67,482100],["2021-06-23",13388.56,13460.02,12935.92,13007.39,877300],["2021-06-24",12864.45,13007.39,12626.22,12721.51,459300],["2021-06-25",12650.04,12816.8,12459.46,12673.86,433800],["2021-06-28",12673.86,12864.45,12507.1,12769.16,719900],["2021-06-29",12864.45,13102.68,12721.51,12792.98,426500],["2021-06-30",12721.51,12792.98,12578.57,12626.22,344100],["2021-07-01",12530.93,12721.51,12483.28,12602.39,282300],["2021-07-02",12602.39,12626.22,12530.93,12626.22,368800],["2021-07-05",12626.22,13102.68,12507.1,12816.8,602000],["2021-07-06",12769.16,13269.44,12435.63,12530.93,939700],["2021-07-07",12387.99,12792.98,12054.46,12387.99,553600],["2021-07-08",12387.99,12530.93,12173.58,12197.4,216700],["2021-07-09",11911.53,12245.05,11911.53,12197.4,1130300],["2021-07-12",12149.76,12173.58,11363.6,11387.42,643000],["2021-07-13",11578.0,11720.94,11387.42,11697.12,649400],["2021-07-14",11697.12,11911.53,11339.77,11697.12,253700],["2021-07-15",11578.0,12387.99,11578.0,12387.99,999500],["2021-07-16",12435.63,12507.1,11911.53,11911.53,512900],["2021-07-19",11673.3,11911.53,11435.06,11530.36,336900],["2021-07-20",11530.36,11768.59,11482.71,11768.59,141400],["2021-07-21",11816.23,11911.53,11673.3,11768.59,138900],["2021-07-22",11792.41,12197.4,11578.0,12054.46,548500],["2021-07-23",12054.46,12149.76,11863.88,11863.88,209500],["2021-07-26",11625.65,12030.64,11625.65,12006.82,267400],["2021-07-27",12102.11,12578.57,12102.11,12507.1,1202000],["2021-07-28",12507.1,12507.1,12292.69,12459.46,444600],["2021-07-29",12483.28,12864.45,12340.34,12816.8,535400],["2021-07-30",12864.45,12912.09,12483.28,12792.98,609100],["2021-08-02",12769.16,12792.98,12483.28,12673.86,502400],["2021-08-03",12626.22,12650.04,12459.46,12530.93,773300],["2021-08-04",12673.86,13102.68,12530.93,12769.16,812700],["2021-08-05",12769.16,13007.39,12626.22,13007.39,1093200],["2021-08-06",13007.39,13102.68,12912.09,12912.09,1061800],["2021-08-09",12888.27,13793.55,12888.27,13793.55,3666800],["2021-08-10",14246.19,14436.77,13817.37,14079.42,3118300],["2021-08-11",14079.42,14222.36,13912.66,13912.66,1641700],["2021-08-12",13769.72,14865.58,13769.72,14436.77,6620600],["2021-08-13",14770.29,15246.75,14484.42,15127.64,3274200],["2021-08-16",15770.86,16056.74,15079.99,15270.58,3045400],["2021-08-17",15079.99,15627.92,14865.58,15199.11,2651800],["2021-08-18",15199.11,15580.28,15103.81,15270.58,2573500],["2021-08-19",15270.58,15866.15,15199.11,15580.28,1596000],["2021-08-20",15675.57,15675.57,14508.24,14508.24,4341100],["2021-08-23",14508.24,14722.65,13745.9,13817.37,3042700],["2021-08-24",13912.66,14484.42,13769.72,14365.3,2415600],["2021-08-25",14412.95,14603.53,14293.83,14579.71,1158000],["2021-08-26",14722.65,15294.4,14555.88,15175.28,3078900],["2021-08-27",15008.52,16223.5,15008.52,16223.5,5656900],["2021-08-30",16676.14,16938.19,16342.61,16485.55,2928300],["2021-08-31",16437.91,16914.37,16199.68,16533.2,3111100],["2021-09-01",17152.6,17152.6,16676.14,17057.31,2812100],["2021-09-06",17104.95,17629.06,16771.43,16795.25,2941700],["2021-09-07",16771.43,16842.9,15961.44,16128.21,3849300],["2021-09-08",16009.09,16676.14,16009.09,16366.44,2287700],["2021-09-09",16366.44,17390.83,16366.44,17200.24,2069200],["2021-09-10",17295.54,17343.18,16962.01,16962.01,1572500],["2021-09-13",16962.01,16962.01,16485.55,16628.49,1685100],["2021-09-14",16533.2,17200.24,16437.91,16795.25,1847700],["2021-09-15",16676.14,17843.47,16676.14,17676.7,3421600],["2021-09-16",17724.35,17724.35,17390.83,17605.24,1324400],["2021-09-17",17700.53,17962.58,17509.94,17605.24,2220500],["2021-09-20",17629.06,17676.7,16962.01,17271.71,2258400],["2021-09-21",16819.07,17152.6,16485.55,17152.6,2846800],["2021-09-22",17200.24,17438.47,16819.07,17343.18,1680200],["2021-09-23",17390.83,17629.06,17057.31,17081.13,1477400],["2021-09-24",16914.37,17152.6,16771.43,16842.9,1223100],["2021-09-27",16723.78,17152.6,16699.96,16723.78,1335100],["2021-09-28",16485.55,16914.37,16199.68,16771.43,1196400],["2021-09-29",16985.84,17938.76,16723.78,17914.94,4059200],["2021-09-30",18105.52,18558.16,17914.94,18439.04,2903800],["2021-10-01",18486.69,18820.21,17867.29,18439.04,2131000],["2021-10-04",18391.4,19058.44,18343.75,18748.74,1971700],["2021-10-05",18963.15,18963.15,18129.34,18200.81,2202400],["2021-10-06",18200.81,18963.15,18153.17,18963.15,2403000],["2021-10-07",19058.44,19058.44,18629.63,18701.1,1597100],["2021-10-08",18724.92,19034.62,18510.51,18581.98,1613800],["2021-10-11",18677.27,18820.21,18296.1,18510.51,1527300],["2021-10-12",18510.51,18796.39,18343.75,18629.63,2289400],["2021-10-13",18724.92,19249.03,18629.63,18867.86,2055200],["2021-10-14",18867.86,19487.26,18820.21,18820.21,1953784],["2021-10-15",19010.8,19296.67,18653.45,18915.5,1638500],["2021-10-18",18867.86,18915.5,18343.75,18343.75,3892200],["2021-10-19",18343.75,18724.92,18105.52,18534.33,1262800],["2021-10-20",18677.27,18677.27,18248.46,18439.04,1934800],["2021-10-21",18439.04,19725.49,18319.93,19725.49,3361200],["2021-10-22",19773.13,20225.77,19296.67,19439.61,14747056],["2021-10-25",19749.31,19987.54,18867.86,18915.5,3329600],["2021-10-26",18915.5,19868.43,18820.21,19677.84,2559600],["2021-10-27",19773.13,19987.54,19725.49,19868.43,1761400],["2021-10-28",19939.89,20440.18,19677.84,20154.3,2673800],["2021-10-29",20154.3,20273.42,19725.49,19892.25,2187000],["2021-11-01",20249.59,20487.82,20011.36,20082.83,4536200],["2021-11-02",20082.83,20464.0,19749.31,20297.24,2809100],["2021-11-03",20297.24,20440.18,19106.09,19534.9,2899500],["2021-11-04",20240.06,20868.99,19725.49,20640.29,1677400],["2021-11-05",20640.29,21669.45,20297.24,21354.98,1748800],["2021-11-08",21955.32,21955.32,21354.98,21497.92,1816800],["2021-11-09",21497.92,21698.04,21154.87,21269.22,1237100],["2021-11-10",21269.22,21812.39,20926.17,21383.57,1486300],["2021-11-11",21440.75,21612.27,20868.99,21354.98,1959200],["2021-11-12",21354.98,21726.62,21040.52,21354.98,2442000],["2021-11-15",21497.92,22298.38,21212.05,21840.97,2752400],["2021-11-16",21840.97,21898.15,21269.22,21469.33,1150600],["2021-11-17",21326.4,22298.38,21154.87,22098.26,2694000],["2021-11-18",22126.85,22126.85,21669.45,21669.45,1124100],["2021-11-19",21783.8,21783.8,20154.3,20868.99,2141800],["2021-11-22",20926.17,21154.87,19439.61,19439.61,2247500],["2021-11-23",19439.61,19982.78,19153.73,19925.6,2503600],["2021-11-24",20297.24,20297.24,19611.14,19725.49,1424000],["2021-11-25",19496.79,20525.94,19496.79,20440.18,979000],["2021-11-26",20497.35,21069.11,19811.25,20897.58,2550100],["2021-11-29",20754.64,22012.5,20097.13,21898.15,3067400],["2021-11-30",22269.79,22584.25,21640.86,21669.45,2225800],["2021-12-01",21497.92,21726.62,21269.22,21612.27,1488541],["2021-12-02",21726.62,22184.03,21269.22,21783.8,1900900],["2021-12-03",21812.39,22241.2,21183.46,21183.46,1940500],["2021-12-06",21097.69,21297.81,20011.36,20182.89,1360200],["2021-12-07",20697.47,21040.52,20182.89,20754.64,1039900],["2021-12-08",20926.17,21326.4,20640.29,20926.17,875300],["2021-12-09",20754.64,21497.92,20754.64,21497.92,1189500],["2021-12-10",21783.8,22870.13,21669.45,22870.13,5809000],["2021-12-13",23384.71,23384.71,22870.13,23098.83,2118200],["2021-12-14",22870.13,23070.24,22584.25,22755.78,1927900],["2021-12-15",22469.9,24013.64,22469.9,23298.94,2716500],["2021-12-16",23327.53,24013.64,22955.89,23699.17,2251300],["2021-12-17",23784.94,23784.94,22984.48,22984.48,1912300],["2021-12-20",22755.78,22870.13,21783.8,22326.96,3812300],["2021-12-21",22126.85,22841.54,22041.09,22584.25,1289000],["2021-12-22",22755.78,23441.88,22527.08,22812.95,1765000],["2021-12-23",23098.83,23098.83,21726.62,22184.03,1924900],["2021-12-24",22298.38,22469.9,22012.5,22241.2,862700],["2021-12-27",22241.2,22984.48,22184.03,22698.6,1219100],["2021-12-28",22641.43,23384.71,22555.67,22755.78,2050700],["2021-12-29",23013.07,23441.88,22870.13,22984.48,1205400],["2021-12-30",23098.83,23556.23,22584.25,22670.02,1587200],["2021-12-31",22498.49,22755.78,22012.5,22498.49,1315000],["2022-01-04",22498.49,23156.01,22498.49,23070.24,1773100],["2022-01-05",23241.77,24013.64,23213.18,23441.88,2921900],["2022-01-06",22927.31,23298.94,22898.72,22898.72,2267600],["2022-01-07",22898.72,23098.83,22412.73,22527.08,2761600],["2022-01-10",22527.08,22527.08,21726.62,21726.62,3441700],["2022-01-11",21783.8,22298.38,21555.1,21783.8,1764400],["2022-01-12",21783.8,22184.03,20268.65,21783.8,2464900],["2022-01-13",22184.03,22184.03,20697.47,20868.99,2123000],["2022-01-14",20554.53,21126.28,20182.89,20868.99,940800],["2022-01-17",21154.87,21154.87,19439.61,19439.61,2676100],["2022-01-18",19325.26,19897.01,18810.68,18925.03,1130500],["2022-01-19",18925.03,20011.36,18896.44,19325.26,880000],["2022-01-20",19897.01,19897.01,19382.44,19668.31,743200],["2022-01-21",19668.31,20068.54,19439.61,19468.2,963500],["2022-01-24",19439.61,19439.61,18124.58,18124.58,1625100],["2022-01-25",17552.82,19039.38,17552.82,19039.38,1273200],["2022-01-26",19153.73,19525.37,19039.38,19439.61,714000],["2022-01-27",19153.73,19725.49,19039.38,19553.96,685800],["2022-01-28",19439.61,20125.71,19153.73,19325.26,617600],["2022-02-07",19553.96,20182.89,19553.96,20011.36,514800],["2022-02-08",19839.84,20268.65,19839.84,20182.89,623000],["2022-02-09",20240.06,20754.64,20240.06,20440.18,558500],["2022-02-10",20583.12,20640.29,20097.13,20297.24,591000],["2022-02-11",20011.36,20497.35,19897.01,20068.54,719800],["2022-02-14",19839.84,20754.64,19611.14,20182.89,936600],["2022-02-15",20182.89,20583.12,20182.89,20411.59,1125400],["2022-02-16",20697.47,20697.47,20297.24,20325.83,1319400],["2022-02-17",20668.88,20697.47,20354.42,20468.77,1215500],["2022-02-18",20583.12,21726.62,20411.59,21526.51,2201500],["2022-02-21",21669.45,22012.5,21526.51,21555.1,1088700],["2022-02-22",21212.05,21440.75,20954.76,21383.57,1591800],["2022-02-23",21383.57,21869.56,21326.4,21783.8,1803900],["2022-02-24",21726.62,22012.5,20297.24,21640.86,2849500],["2022-02-25",21726.62,22012.5,21612.27,21783.8,1619000],["2022-02-28",21726.62,22412.73,21726.62,22184.03,1824700],["2022-03-01",22212.61,22298.38,22012.5,22126.85,1251500],["2022-03-02",22126.85,22126.85,21469.33,21669.45,1444200],["2022-03-03",21840.97,21898.15,21154.87,21669.45,1272900],["2022-03-04",22012.5,22698.6,21755.21,22012.5,2144100],["2022-03-07",22412.73,23298.94,22098.26,23070.24,4157700],["2022-03-08",24013.64,24556.8,23441.88,24185.16,5964400],["2022-03-09",25671.72,25871.83,24814.09,25871.83,7418800],["2022-03-10",27158.28,27558.51,26300.65,26586.53,6065900],["2022-03-11",25900.42,26329.24,24899.85,25328.67,4501200],["2022-03-14",24871.27,26872.4,24356.69,25957.6,5578900],["2022-03-15",25957.6,26586.53,25157.14,25214.32,2758200],["2022-03-16",25214.32,26014.77,25157.14,25214.32,2527800],["2022-03-17",25385.84,25528.78,24185.16,24185.16,4011900],["2022-03-18",24185.16,24699.74,23842.11,24613.98,2507300],["2022-03-21",24299.51,25414.43,24299.51,25385.84,2155500],["2022-03-22",25157.14,25385.84,24585.39,24642.56,2900000],["2022-03-23",24871.27,26129.12,24699.74,25557.37,3857600],["2022-03-24",25929.01,26529.35,25871.83,26415.0,3051700],["2022-03-25",26415.0,27129.69,25728.9,25900.42,2777300],["2022-03-28",25443.02,27701.44,25271.49,27701.44,7482886],["2022-03-29",28530.49,28530.49,27730.03,27987.32,3099100],["2022-03-30",27730.03,28416.14,26529.35,26872.4,3354700],["2022-03-31",26872.4,27701.44,26786.64,26958.17,2884400],["2022-04-01",26872.4,27415.57,26586.53,27043.93,2551700],["2022-04-04",27415.57,27730.03,26300.65,26357.82,2772500],["2022-04-05",26357.82,26758.05,26071.95,26472.18,2643200],["2022-04-06",26357.82,26929.58,26129.12,26615.11,1717100],["2022-04-07",26615.11,26843.81,26071.95,26071.95,2137100],["2022-04-08",26186.3,26272.06,25099.97,25157.14,3188300],["2022-04-12",25099.97,25271.49,23470.47,23470.47,2979500],["2022-04-13",23470.47,24928.44,23384.71,24928.44,1836100],["2022-04-14",25271.49,25328.67,24585.39,24928.44,1111900],["2022-04-15",24928.44,25986.19,24585.39,25157.14,1967900],["2022-04-18",25157.14,26243.47,24928.44,25728.9,2860900],["2022-04-19",26129.12,27101.1,25328.67,25443.02,2893600],["2022-04-20",25443.02,25986.19,24928.44,25157.14,1895600],["2022-04-21",24871.27,25643.13,23413.3,23499.06,2451800],["2022-04-22",23556.23,24242.34,21869.56,21869.56,4076800],["2022-04-25",21440.75,22355.55,20354.42,20354.42,2780186],["2022-04-26",19782.66,21726.62,18953.62,21726.62,2257700],["2022-04-27",21698.04,21755.21,20240.06,21726.62,735800],["2022-04-28",21726.62,22069.68,21326.4,21440.75,1281500],["2022-04-29",21440.75,22812.95,21240.63,22527.08,1883100],["2022-05-04",22469.9,23613.41,22241.2,23156.01,1233400],["2022-05-05",23527.65,23556.23,22584.25,22984.48,1380200],["2022-05-06",21869.56,22984.48,21869.56,22441.31,1430800],["2022-05-09",22412.73,22412.73,20897.58,20897.58,1761900],["2022-05-10",19496.79,21440.75,19496.79,21154.87,1176200],["2022-05-11",21440.75,21726.62,20754.64,21497.92,612100],["2022-05-12",21326.4,21555.1,20011.36,20011.36,978900],["2022-05-13",19725.49,20354.42,18610.57,18610.57,1892100],["2022-05-16",18867.86,19439.61,17324.12,17324.12,1814200],["2022-05-17",16866.72,18524.81,16294.97,18524.81,1513100],["2022-05-18",19153.73,19382.44,18296.1,18296.1,1038700],["2022-05-19",17266.95,19125.15,17266.95,18867.86,1038100],["2022-05-20",18867.86,19382.44,18696.33,19096.56,807400],["2022-05-23",19353.85,19353.85,18181.75,18639.16,733200],["2022-05-24",18867.86,18867.86,18010.23,18524.81,956800],["2022-05-25",18810.68,19811.25,18782.09,19811.25,1713300],["2022-05-26",20125.71,20611.7,19897.01,20411.59,1299500],["2022-05-27",20325.83,20868.99,20182.89,20354.42,1028500],["2022-05-30",20468.77,21669.45,20182.89,21069.11,1526700],["2022-05-31",20868.99,21726.62,20754.64,21183.46,1471400],["2022-06-01",21154.87,22012.5,20783.23,22012.5,1914400],["2022-06-02",21726.62,22184.03,21440.75,21440.75,1194800],["2022-06-03",21154.87,21840.97,21097.69,21497.92,1281800],["2022-06-06",21726.62,22984.48,21612.27,22984.48,3264200],["2022-06-07",23441.88,24413.86,23213.18,24013.64,2945300],["2022-06-08",24242.34,24871.27,23727.76,23727.76,2073000],["2022-06-09",23499.06,24585.39,23499.06,24585.39,2253700],["2022-06-10",24442.45,24756.92,23070.24,23070.24,2382100],["2022-06-13",21726.62,24185.16,21726.62,22584.25,3465100],["2022-06-14",22870.13,23413.3,22584.25,23098.83,1983600],["2022-06-15",23842.11,23899.29,22812.95,23556.23,2816000],["2022-06-16",24013.64,25185.73,23556.23,25185.73,5352000],["2022-06-17",24842.68,26700.88,24842.68,26014.77,4838500],["2022-06-20",26014.77,26243.47,24213.75,24213.75,3779100],["2022-06-21",23727.76,24699.74,22527.08,22527.08,4744600],["2022-06-22",22527.08,22755.78,20954.76,20954.76,4144800],["2022-06-23",20583.12,22412.73,20354.42,22412.73,2448384],["2022-06-24",22755.78,22755.78,21726.62,21783.8,1424200],["2022-06-27",22069.68,22784.37,21783.8,22184.03,1697200],["2022-06-28",22212.61,23156.01,21440.75,22069.68,2423300],["2022-06-29",22069.68,22641.43,21898.15,22641.43,1561600],["2022-06-30",22870.13,23613.41,22584.25,22584.25,2410700],["2022-07-01",22355.55,23041.66,21469.33,22870.13,1991000],["2022-07-04",23327.53,23327.53,21898.15,22012.5,1314300],["2022-07-05",22012.5,22041.09,20497.35,20554.53,3956700],["2022-07-06",20011.36,20926.17,19725.49,19725.49,1722300],["2022-07-07",19611.14,20583.12,19611.14,20011.36,1067900],["2022-07-08",20325.83,20583.12,19954.19,19954.19,816500],["2022-07-11",19897.01,20039.95,18810.68,18925.03,2025000],["2022-07-12",19010.8,20011.36,18925.03,20011.36,1103300],["2022-07-13",20154.3,20554.53,20011.36,20125.71,719900],["2022-07-14",19897.01,20297.24,19725.49,20125.71,1188600],["2022-07-15",20354.42,20926.17,20297.24,20525.94,1326500],["2022-07-18",20611.7,20840.41,20354.42,20354.42,659800],["2022-07-19",20811.82,20983.34,20354.42,20640.29,1180900],["2022-07-20",20811.82,21726.62,20811.82,21698.04,2121300],["2022-07-21",21640.86,22069.68,21269.22,21326.4,1167600],["2022-07-22",21183.46,21555.1,20954.76,20954.76,931600],["2022-07-25",20811.82,21326.4,20811.82,21011.93,1157500],["2022-07-26",21640.86,21640.86,21097.69,21183.46,932400],["2022-07-27",21212.05,21269.22,20954.76,21269.22,636800],["2022-07-28",21669.45,21898.15,21440.75,21612.27,1363100],["2022-07-29",21640.86,21840.97,21269.22,21269.22,1120100],["2022-08-01",21040.52,21440.75,20868.99,21269.22,2292400],["2022-08-02",21269.22,21726.62,21011.93,21612.27,1545400],["2022-08-03",21840.97,22584.25,21497.92,22584.25,2966600],["2022-08-04",22412.73,22584.25,22098.26,22098.26,2001900],["2022-08-05",22012.5,22555.67,21898.15,22326.96,1557300],["2022-08-08",22326.96,22841.54,22212.61,22755.78,1804700],["2022-08-09",22870.13,22870.13,22212.61,22326.96,2051500],["2022-08-10",22298.38,22441.31,22126.85,22184.03,1367800],["2022-08-11",22584.25,22584.25,21669.45,21726.62,1714900],["2022-08-12",21726.62,22298.38,21726.62,22241.2,1244000],["2022-08-15",22384.14,23013.07,22298.38,22984.48,2902700],["2022-08-16",22984.48,23384.71,22698.6,22841.54,1690700],["2022-08-17",22841.54,23041.66,22384.14,22527.08,1320100],["2022-08-18",22469.9,22584.25,22241.2,22527.08,1395400],["2022-08-19",22698.6,22784.37,22012.5,22212.61,1254900],["2022-08-22",22212.61,22412.73,21783.8,21869.56,1372800],["2022-08-23",21612.27,22298.38,21612.27,22298.38,1055000],["2022-08-24",22469.9,23156.01,22241.2,22984.48,2608700],["2022-08-25",23241.77,23270.36,22898.72,22984.48,1235500],["2022-08-26",22898.72,23670.58,22870.13,22898.72,2509000],["2022-08-29",22241.2,22612.84,21783.8,22584.25,2687400],["2022-08-30",22841.54,22841.54,22069.68,22069.68,1282700],["2022-08-31",22126.85,23156.01,22069.68,22670.02,1902600],["2022-09-05",22784.37,23013.07,22670.02,22927.31,1438000],["2022-09-06",23270.36,24013.64,23098.83,23642.0,3654700],["2022-09-07",23584.82,23727.76,22069.68,22412.73,2626400],["2022-09-08",22641.43,22755.78,22126.85,22298.38,2076500],["2022-09-09",22298.38,23441.88,22298.38,23156.01,1748000],["2022-09-12",23270.36,23727.76,22984.48,22984.48,1437900],["2022-09-13",23156.01,23956.46,22927.31,23441.88,3519200],["2022-09-14",22870.13,23727.76,22870.13,23727.76,2609100],["2022-09-15",24013.64,24242.34,23441.88,23441.88,2614900],["2022-09-16",23327.53,23441.88,22612.84,22612.84,2946800],["2022-09-19",22584.25,22812.95,21440.75,21840.97,3625300],["2022-09-20",22069.68,22241.2,21354.98,22241.2,1726500],["2022-09-21",22041.09,22241.2,21755.21,22012.5,750800],["2022-09-22",21783.8,22412.73,21669.45,22412.73,1294900],["2022-09-23",22298.38,22412.73,21926.74,22126.85,1133400],["2022-09-26",21269.22,21669.45,20583.12,20583.12,2728300],["2022-09-27",20583.12,21383.57,20525.94,20640.29,1165900],["2022-09-28",20640.29,20868.99,19668.31,19725.49,1006500],["2022-09-29",20068.54,20354.42,18867.86,18867.86,1321100],["2022-09-30",18867.86,19153.73,17610.0,18581.98,2475900],["2022-10-03",18667.74,18667.74,17295.54,17295.54,957600],["2022-10-04",17724.35,17838.7,17266.95,17381.3,1597900],["2022-10-05",18153.17,18153.17,17752.94,18124.58,582000],["2022-10-06",18124.58,18610.57,17324.12,17324.12,1109200],["2022-10-07",16580.84,17152.6,16237.79,16580.84,1197600],["2022-10-10",15951.92,17095.42,15951.92,16866.72,634300],["2022-10-11",16695.19,17038.25,15694.63,15694.63,1020300],["2022-10-12",15151.46,16123.44,14979.94,15608.86,1126200],["2022-10-13",15637.45,16237.79,15608.86,15837.56,367600],["2022-10-14",16209.2,16580.84,16123.44,16123.44,1213200],["2022-10-17",15894.74,16723.78,15894.74,16352.14,1230600],["2022-10-18",16609.43,16866.72,16466.49,16466.49,705500],["2022-10-19",16580.84,16923.9,16523.67,16580.84,1149400],["2022-10-20",16752.37,16752.37,16037.68,16123.44,1085700],["2022-10-21",16380.73,16380.73,15008.52,15008.52,1629200],["2022-10-24",15008.52,15008.52,13979.37,13979.37,2620100],["2022-10-25",13064.56,14179.48,13007.39,13007.39,2438100],["2022-10-26",12864.45,13321.85,12121.17,12121.17,1530800],["2022-10-27",11435.06,12664.33,11435.06,12521.4,2208200],["2022-10-28",12578.57,13264.68,12578.57,12692.92,1498000],["2022-10-31",12692.92,12864.45,11806.7,11806.7,2051300],["2022-11-01",12361.31,12361.31,11966.8,12032.55,1227900],["2022-11-02",12164.05,12657.19,12164.05,12361.31,1069500],["2022-11-03",12131.17,12755.81,12131.17,12624.31,1296200],["2022-11-04",12525.68,12591.44,11901.04,12229.8,1513800],["2022-11-07",12361.31,12361.31,11375.03,11375.03,1737500],["2022-11-08",10849.02,11375.03,10684.64,11046.27,1001800],["2022-11-09",11243.53,11605.16,11046.27,11046.27,764900],["2022-11-10",11046.27,11177.78,10290.13,10290.13,1006000],["2022-11-11",10257.25,10520.26,9599.74,9599.74,1869100],["2022-11-14",9007.97,9205.23,8942.22,8942.22,2836000],["2022-11-15",8416.21,8679.21,8317.58,8317.58,2517200],["2022-11-16",7758.69,8876.47,7758.69,8876.47,2453900],["2022-11-17",9205.23,9468.23,9172.35,9468.23,611500],["2022-11-18",9796.99,10125.75,9533.99,10125.75,3918200],["2022-11-21",10388.76,10816.14,10388.76,10816.14,1409800],["2022-11-22",11243.53,11440.78,10520.26,10651.76,3382600],["2022-11-23",10520.26,10849.02,10224.38,10355.88,1748600],["2022-11-24",10388.76,10783.27,10092.87,10520.26,1372600],["2022-11-25",10816.14,11243.53,10684.64,11243.53,2368400],["2022-11-28",11769.54,11999.67,11703.79,11999.67,2275500],["2022-11-29",12164.05,12492.81,11506.53,12164.05,2682700],["2022-11-30",12098.3,12492.81,11572.29,12492.81,2697400],["2022-12-01",12985.95,13248.95,11835.29,12262.68,2159400],["2022-12-02",12098.3,13018.82,11901.04,13018.82,2088900],["2022-12-05",13479.08,13479.08,12690.06,12821.57,2415800],["2022-12-06",12657.19,13610.59,12295.55,12394.18,3399100],["2022-12-07",12229.8,12690.06,12164.05,12361.31,1905600],["2022-12-08",12821.57,13150.32,12459.93,12690.06,2166700],["2022-12-09",12624.31,13544.83,12262.68,13544.83,3547100],["2022-12-12",13643.46,14333.85,13150.32,13150.32,3061400],["2022-12-13",13446.21,13939.34,12821.57,13939.34,3093400],["2022-12-14",14300.98,14300.98,13774.97,13807.84,1789500],["2022-12-15",13939.34,14070.85,13413.33,13577.71,2160600],["2022-12-16",13150.32,13939.34,13150.32,13939.34,2095300],["2022-12-19",14136.6,14399.61,13676.34,13676.34,2091300],["2022-12-20",13479.08,14136.6,13380.46,13807.84,2650600],["2022-12-21",14070.85,14070.85,13380.46,13742.09,1622200],["2022-12-22",14005.1,14070.85,13479.08,13676.34,1062800],["2022-12-23",13676.34,14596.86,13479.08,14202.35,3668500],["2022-12-26",14005.1,14366.73,13216.08,13216.08,2080500],["2022-12-27",13084.57,13380.46,12295.55,13051.7,5358600],["2022-12-28",13051.7,13446.21,12624.31,13413.33,1296000],["2022-12-29",13413.33,13643.46,13018.82,13018.82,1653300],["2022-12-30",13084.57,13446.21,12920.19,13281.83,1175500],["2023-01-03",13479.08,14202.35,13281.83,14202.35,2883000],["2023-01-04",14465.36,14794.12,14333.85,14695.49,2569800],["2023-01-05",14695.49,15484.51,14596.86,15451.63,3168700],["2023-01-06",15320.13,15714.64,15188.62,15517.38,3086500],["2023-01-09",15714.64,15714.64,15254.38,15385.88,1719600],["2023-01-10",15517.38,15517.38,14958.49,15122.87,2592000],["2023-01-11",15188.62,15648.89,15188.62,15648.89,1775600],["2023-01-12",15714.64,16339.28,15517.38,15944.77,1974900],["2023-01-13",15977.64,16240.65,15780.39,15846.14,1217400],["2023-01-16",15813.27,16240.65,15780.39,16109.15,1418600],["2023-01-17",16306.4,17062.55,16043.4,16898.17,1456500],["2023-01-18",17062.55,17095.42,16766.66,16766.66,1543500],["2023-01-19",16766.66,16898.17,16635.16,16766.66,1239100],["2023-01-27",17095.42,17358.43,16832.42,17029.67,1320900],["2023-01-30",17029.67,17128.3,16700.91,16766.66,1198500],["2023-01-31",16832.42,17358.43,16766.66,17161.17,1420100],["2023-02-01",17424.18,17457.06,15977.64,15977.64,2880400],["2023-02-02",15846.14,15977.64,15122.87,15484.51,2259200],["2023-02-03",15517.38,16109.15,15320.13,15320.13,1967600],["2023-02-06",15320.13,16372.15,15320.13,16372.15,1696800],["2023-02-07",16700.91,16766.66,16043.4,16372.15,1941900],["2023-02-08",16339.28,16668.04,16043.4,16536.53,1686500],["2023-02-09",16602.28,16963.92,16470.78,16602.28,1297200],["2023-02-10",16766.66,17358.43,16635.16,16931.04,3138700],["2023-02-13",16799.54,17161.17,16109.15,16109.15,2188700],["2023-02-14",16405.03,16437.91,16010.52,16043.4,1340300],["2023-02-15",16010.52,16832.42,16010.52,16766.66,1230100],["2023-02-16",16931.04,17424.18,16931.04,17062.55,2166000],["2023-02-17",17062.55,17687.19,16865.29,17621.44,3031100],["2023-02-20",17818.69,18410.45,17720.06,18410.45,3232400],["2023-02-21",18410.45,18673.46,18015.94,18015.94,2941000],["2023-02-22",17687.19,18377.58,17621.44,17687.19,3271600],["2023-02-23",17752.94,17818.69,17029.67,17752.94,2307200],["2023-02-24",17752.94,18311.83,17752.94,17950.19,1986300],["2023-02-27",17654.31,17917.32,17226.93,17226.93,1831700],["2023-02-28",17489.93,17884.44,17226.93,17884.44,1931400],["2023-03-01",17785.81,18739.21,17752.94,18739.21,2965200],["2023-03-02",18739.21,19199.47,18246.08,18246.08,2043300],["2023-03-03",18443.33,18541.96,17752.94,17752.94,2392200],["2023-03-06",18180.32,18311.83,17752.94,17785.81,1261900],["2023-03-07",18015.94,18344.7,17884.44,18246.08,1731500],["2023-03-08",18081.7,18541.96,18015.94,18541.96,1413300],["2023-03-09",18574.83,18870.72,18213.2,18213.2,1629400],["2023-03-10",18114.57,18541.96,17950.19,18377.58,1545000],["2023-03-13",18081.7,18443.33,17752.94,18048.82,1699000],["2023-03-14",18048.82,18180.32,17752.94,17884.44,2115700],["2023-03-15",18213.2,18541.96,18147.45,18541.96,1479600],["2023-03-16",18246.08,18476.21,18114.57,18278.95,1417500],["2023-03-17",18541.96,18541.96,18147.45,18213.2,662600],["2023-03-20",18114.57,18476.21,17884.44,17884.44,1161500],["2023-03-21",18015.94,18081.7,17424.18,18081.7,1656900],["2023-03-22",18180.32,18180.32,17752.94,17917.32,950200],["2023-03-23",17720.06,18081.7,17687.19,18081.7,705200],["2023-03-24",18410.45,18410.45,18048.82,18081.7,810300],["2023-03-27",18246.08,18246.08,18015.94,18147.45,839400],["2023-03-28",18246.08,18739.21,18180.32,18607.71,3124400],["2023-03-29",18673.46,19133.72,18443.33,18870.72,1436800],["2023-03-30",19035.09,19067.97,18574.83,18640.59,1370800],["2023-03-31",18706.34,18804.96,18410.45,18476.21,1589500],["2023-04-03",18607.71,19330.98,18476.21,19330.98,2763700],["2023-04-04",19593.98,19593.98,19232.35,19528.23,1556600],["2023-04-05",19593.98,19593.98,19100.85,19363.85,1490500],["2023-04-06",19363.85,19659.74,18804.96,18804.96,2286900],["2023-04-07",18936.47,18936.47,18607.71,18739.21,1149400],["2023-04-10",18804.96,18837.84,18541.96,18739.21,1965200],["2023-04-11",18739.21,19067.97,18640.59,19067.97,1058900],["2023-04-12",19199.47,19593.98,19002.22,19396.73,2062400],["2023-04-13",19265.23,19396.73,18870.72,18870.72,894800],["2023-04-14",18903.59,19067.97,18246.08,18246.08,1685000],["2023-04-17",18278.95,18476.21,18278.95,18476.21,781400],["2023-04-18",18640.59,18640.59,18410.45,18476.21,626900],["2023-04-19",18574.83,18903.59,18410.45,18410.45,719700],["2023-04-20",18410.45,18574.83,18377.58,18509.08,469900],["2023-04-21",18541.96,18640.59,18114.57,18213.2,891600],["2023-04-24",18180.32,18706.34,18147.45,18640.59,700400],["2023-04-25",18804.96,18804.96,18278.95,18377.58,571300],["2023-04-26",18344.7,18476.21,18147.45,18476.21,920300],["2023-04-27",18410.45,18870.72,18410.45,18541.96,1334600],["2023-04-28",18739.21,19232.35,18739.21,18739.21,2877700],["2023-05-04",18739.21,19035.09,18574.83,18574.83,1304400],["2023-05-05",18673.46,18903.59,18410.45,18509.08,1351100],["2023-05-08",18739.21,18936.47,18541.96,18706.34,1519300],["2023-05-09",18739.21,18936.47,18640.59,18706.34,812800],["2023-05-10",18739.21,19002.22,18706.34,18870.72,1581700],["2023-05-11",19002.22,19002.22,18804.96,18870.72,1592500],["2023-05-12",18870.72,19495.36,18739.21,19396.73,3058500],["2023-05-15",19659.74,19659.74,18870.72,18870.72,1727800],["2023-05-16",19462.48,19462.48,18936.47,18936.47,3187600],["2023-05-17",19067.97,19232.35,18739.21,18837.84,1500100],["2023-05-18",18870.72,19035.09,18607.71,18640.59,2181400],["2023-05-19",18607.71,19166.6,18607.71,18936.47,1734900],["2023-05-22",19199.47,19495.36,19002.22,19232.35,1704800],["2023-05-23",19330.98,19363.85,18903.59,18936.47,1320700],["2023-05-24",18870.72,19199.47,18870.72,18969.34,1487600],["2023-05-25",18804.96,19035.09,18804.96,18837.84,1106500],["2023-05-26",18870.72,19330.98,18870.72,19133.72,2170400],["2023-05-29",19265.23,19396.73,19100.85,19396.73,2799200],["2023-05-30",19528.23,19593.98,19133.72,19265.23,2763800],["2023-05-31",19265.23,20284.38,19166.6,19791.24,4923900],["2023-06-01",19725.49,20251.5,19692.61,19824.11,1779700],["2023-06-02",19922.74,19988.49,19528.23,19528.23,2675400],["2023-06-05",19659.74,19889.87,19561.11,19593.98,1894000],["2023-06-06",19561.11,19593.98,19396.73,19462.48,1995400],["2023-06-07",19692.61,19692.61,19396.73,19593.98,1799300],["2023-06-08",19725.49,20185.75,19462.48,19462.48,3923900],["2023-06-09",19495.36,19626.86,19199.47,19396.73,1817200],["2023-06-12",19462.48,19593.98,19199.47,19298.1,1517500],["2023-06-13",19396.73,19495.36,18640.59,18640.59,5026700],["2023-06-14",18706.34,18936.47,18476.21,18476.21,2604900],["2023-06-15",18739.21,18739.21,18278.95,18410.45,2663300],["2023-06-16",18607.71,18640.59,18278.95,18344.7,3471800],["2023-06-19",18344.7,18344.7,17752.94,17752.94,3209500],["2023-06-20",17884.44,18048.82,17752.94,18048.82,1753400],["2023-06-21",18147.45,18278.95,18048.82,18278.95,1775900],["2023-06-22",18509.08,18673.46,18311.83,18410.45,2773400],["2023-06-23",18410.45,18607.71,18344.7,18410.45,2395700],["2023-06-26",18278.95,18410.45,17983.07,18015.94,2151700],["2023-06-27",18147.45,18574.83,18048.82,18278.95,2320800],["2023-06-28",18410.45,18410.45,18114.57,18344.7,1374700],["2023-06-29",18344.7,18344.7,17884.44,17884.44,1972200],["2023-06-30",17884.44,17917.32,17555.68,17555.68,1864800],["2023-07-03",17752.94,17752.94,17161.17,17292.68,2101000],["2023-07-04",17226.93,17621.44,17226.93,17489.93,1287000],["2023-07-05",17621.44,17851.57,17522.81,17621.44,1503500],["2023-07-06",17720.06,17720.06,17161.17,17259.8,1360400],["2023-07-07",17259.8,17424.18,17259.8,17358.43,1456000],["2023-07-10",17555.68,18147.45,17555.68,18015.94,3585700],["2023-07-11",18311.83,18311.83,17818.69,17884.44,2118500],["2023-07-12",17851.57,17983.07,17720.06,17752.94,1574500],["2023-07-13",17818.69,18443.33,17785.81,18410.45,3967500],["2023-07-14",18607.71,18673.46,18278.95,18410.45,2771300],["2023-07-17",18476.21,18607.71,18278.95,18377.58,1968300],["2023-07-18",18344.7,18377.58,18081.7,18246.08,1661200],["2023-07-19",18377.58,18804.96,18377.58,18574.83,4005200],["2023-07-20",18574.83,18607.71,18344.7,18443.33,1459000],["2023-07-21",18673.46,19232.35,18509.08,19067.97,5412200],["2023-07-24",19067.97,19396.73,18903.59,19067.97,3366400],["2023-07-25",19265.23,19265.23,18772.09,18772.09,2352800],["2023-07-26",18772.09,19166.6,18739.21,18804.96,2582500],["2023-07-27",18870.72,19035.09,18410.45,18640.59,3230300],["2023-07-28",18640.59,18739.21,18476.21,18541.96,2351600],["2023-07-31",18344.7,18443.33,18015.94,18015.94,5955100],["2023-08-01",18015.94,18574.83,18015.94,18344.7,3562300],["2023-08-02",18410.45,18410.45,18180.32,18311.83,1729300],["2023-08-03",18410.45,18706.34,18246.08,18246.08,3298000],["2023-08-04",18278.95,18344.7,18147.45,18246.08,1394300],["2023-08-07",18410.45,18541.96,18180.32,18246.08,2172600],["2023-08-08",18213.2,19002.22,18213.2,18772.09,4525200],["2023-08-09",18772.09,19265.23,18640.59,19035.09,4724900],["2023-08-10",19133.72,19166.6,18607.71,18673.46,3408000],["2023-08-11",18673.46,18772.09,17884.44,18410.45,2983100],["2023-08-14",18213.2,18541.96,18213.2,18344.7,1959400],["2023-08-15",18344.7,18804.96,18344.7,18607.71,1741900],["2023-08-16",18739.21,18739.21,18410.45,18410.45,1670200],["2023-08-17",18476.21,18476.21,18147.45,18180.32,2124700],["2023-08-18",17983.07,18114.57,16931.04,16931.04,4549900],["2023-08-21",16898.17,17161.17,16306.4,16437.91,1892300],["2023-08-22",16602.28,16635.16,15846.14,16602.28,1906500],["2023-08-23",16766.66,16865.29,16437.91,16437.91,981400],["2023-08-24",16569.41,16668.04,16437.91,16635.16,801100],["2023-08-25",16635.16,17128.3,16569.41,16569.41,1507600],["2023-08-28",16799.54,16799.54,16470.78,16766.66,944700],["2023-08-29",16832.42,17029.67,16700.91,16832.42,985000],["2023-08-30",16963.92,16963.92,16733.79,16963.92,902300],["2023-08-31",16865.29,17785.81,16865.29,17785.81,2637300],["2023-09-05",17884.44,19002.22,17785.81,19002.22,5786500],["2023-09-06",19265.23,19396.73,18936.47,19199.47,4395100],["2023-09-07",19199.47,19396.73,18969.34,19035.09,4219700],["2023-09-08",19035.09,20350.13,18969.34,20087.12,6647200],["2023-09-11",20448.75,20744.64,19692.61,19692.61,5528900],["2023-09-12",19692.61,20613.13,19396.73,20448.75,4010100],["2023-09-13",20678.89,20678.89,19528.23,20251.5,3865300],["2023-09-14",20350.13,21007.64,20120.0,20251.5,4723334],["2023-09-15",20383.0,20415.88,19593.98,19856.99,3209700],["2023-09-18",20218.62,20284.38,19791.24,19856.99,3471800],["2023-09-19",20054.25,21237.77,19758.36,21237.77,7212900],["2023-09-20",21632.28,21632.28,21073.4,21270.65,3046300],["2023-09-21",21336.4,21566.53,21106.27,21303.53,3885200],["2023-09-22",20843.26,21040.52,19824.11,20185.75,5954500],["2023-09-25",20218.62,20580.26,18804.96,18804.96,5645700],["2023-09-26",18607.71,19626.86,18607.71,18804.96,3703900],["2023-09-27",19067.97,20120.0,18311.83,20120.0,4856700],["2023-09-28",20120.0,20350.13,19593.98,20152.87,3639700],["2023-09-29",20514.51,20646.01,19922.74,20317.25,2723400],["2023-10-02",20350.13,21237.77,20350.13,20383.0,3576100],["2023-10-03",20087.12,20251.5,19133.72,19199.47,4546400],["2023-10-04",18936.47,20514.51,18870.72,20383.0,3472200],["2023-10-05",20514.51,20711.76,19725.49,19725.49,3109800],["2023-10-06",19725.49,20383.0,19462.48,20284.38,2704200],["2023-10-09",20383.0,20843.26,20284.38,20843.26,4008500],["2023-10-10",21106.27,22289.8,20876.14,21500.78,10845600],["2023-10-11",21961.04,22092.55,21566.53,21993.92,3655800],["2023-10-12",22289.8,22355.55,21336.4,21500.78,4678700],["2023-10-13",21106.27,22289.8,21106.27,22158.3,3981600],["2023-10-16",22158.3,22158.3,21073.4,21106.27,4535300],["2023-10-17",21139.15,21369.28,19659.74,19659.74,7489900],["2023-10-18",19791.24,19791.24,18344.7,18936.47,7787400],["2023-10-19",18772.09,19002.22,17950.19,17950.19,3963500],["2023-10-20",17983.07,18739.21,17391.3,18410.45,4114700],["2023-10-23",18278.95,18706.34,17687.19,17752.94,2305100],["2023-10-24",17983.07,18180.32,17489.93,17884.44,1912000],["2023-10-25",17917.32,18673.46,17917.32,18278.95,3044800],["2023-10-26",17818.69,18015.94,17029.67,17029.67,6548200],["2023-10-27",17095.42,17687.19,16766.66,17391.3,2260900],["2023-10-30",17358.43,17489.93,16700.91,16700.91,1671700],["2023-10-31",16700.91,16963.92,15583.13,15583.13,3544000],["2023-11-01",15780.39,16240.65,14925.62,16174.9,1830700],["2023-11-02",16536.53,17292.68,16437.91,17292.68,2746000],["2023-11-03",17358.43,17752.94,16996.79,17424.18,2195700],["2023-11-06",17621.44,17720.06,17325.55,17522.81,1820100],["2023-11-07",17424.18,18377.58,17226.93,18180.32,3392400],["2023-11-08",18213.2,19133.72,18015.94,19067.97,3345000],["2023-11-09",19067.97,19396.73,18837.84,19002.22,3843400],["2023-11-10",19002.22,20054.25,18936.47,19495.36,4130200],["2023-11-13",19462.48,19593.98,19035.09,19330.98,2529100],["2023-11-14",19626.86,19922.74,19232.35,19692.61,2898000],["2023-11-15",20152.87,20152.87,19659.74,19856.99,2605800],["2023-11-16",19692.61,19856.99,19593.98,19791.24,1546800],["2023-11-17",19922.74,20350.13,19067.97,19232.35,3001500],["2023-11-20",19067.97,19856.99,18804.96,19659.74,2461300],["2023-11-21",19922.74,19922.74,19561.11,19856.99,3088000],["2023-11-22",20264.65,20680.53,20113.42,20302.46,2814100],["2023-11-23",20340.26,20415.88,19659.74,19659.74,2394900],["2023-11-24",19735.35,19962.19,18903.59,19584.12,2713700],["2023-11-27",19659.74,19697.54,19054.82,19281.66,931300],["2023-11-28",19319.47,19432.89,18752.36,19319.47,1436800],["2023-11-29",19584.12,20378.07,19584.12,20378.07,3094300],["2023-11-30",20529.3,20529.3,20189.04,20189.04,2499900],["2023-12-01",20453.69,20491.49,20151.23,20378.07,1569300],["2023-12-04",20756.14,21172.02,20491.49,21172.02,3101900],["2023-12-05",21247.64,21247.64,20756.14,20793.95,2511600],["2023-12-06",20945.18,21096.41,20718.34,21058.6,1429700],["2023-12-07",21209.83,21209.83,20264.65,20415.88,2284800],["2023-12-08",20491.49,20945.18,20340.26,20793.95,1554100],["2023-12-11",20793.95,20793.95,20453.69,20604.91,607600],["2023-12-12",20718.34,21512.29,20680.53,21172.02,2867400],["2023-12-13",21474.48,21512.29,20718.34,20756.14,1532900],["2023-12-14",21134.22,21134.22,20604.91,20680.53,1447068],["2023-12-15",20793.95,20982.99,20567.11,20680.53,851900],["2023-12-18",20718.34,21058.6,20680.53,20718.34,1285900],["2023-12-19",20718.34,21096.41,20642.72,21096.41,1286000],["2023-12-20",21172.02,21247.64,20945.18,21020.79,1107000],["2023-12-21",20831.76,21587.9,20831.76,21512.29,2135500],["2023-12-22",21512.29,21890.36,21285.44,21550.09,1862600],["2023-12-25",21550.09,21776.94,21323.25,21701.32,1728200],["2023-12-26",21701.32,21776.94,21436.67,21739.13,1771800],["2023-12-27",21739.13,21776.94,21285.44,21323.25,2078700],["2023-12-28",21285.44,21398.87,20982.99,21020.79,1816000],["2023-12-29",20642.72,21776.94,20642.72,21776.94,2840000],["2024-01-02",21701.32,22079.4,21058.6,21323.25,2780900],["2024-01-03",21209.83,21512.29,21209.83,21512.29,1221500],["2024-01-04",21474.48,21550.09,21247.64,21323.25,2251300],["2024-01-05",21323.25,21398.87,20945.18,21020.79,2389800],["2024-01-08",21058.6,21172.02,20907.37,20907.37,1654200],["2024-01-09",20945.18,21285.44,20869.57,20945.18,1464800],["2024-01-10",21096.41,21172.02,20793.95,20831.76,1151400],["2024-01-11",20945.18,20945.18,20793.95,20945.18,844600],["2024-01-12",20718.34,20793.95,20264.65,20264.65,3301100],["2024-01-15",20415.88,20642.72,19735.35,19735.35,2130200],["2024-01-16",19735.35,20000.0,19584.12,20000.0,1635800],["2024-01-17",20113.42,20793.95,20113.42,20604.91,4886200],["2024-01-18",20415.88,20567.11,20340.26,20340.26,2409100],["2024-01-19",20340.26,20491.49,20264.65,20340.26,1690500],["2024-01-22",20302.46,21058.6,20037.81,20037.81,40667900],["2024-01-23",20642.72,21436.67,20491.49,21361.06,35820450],["2024-01-24",21852.55,21852.55,21134.22,21285.44,14313799],["2024-01-25",21474.48,21474.48,21058.6,21247.64,4207400],["2024-01-26",21512.29,21625.71,21323.25,21474.48,7163900],["2024-01-29",21550.09,22041.59,21398.87,21776.94,24262300],["2024-01-30",21776.94,23251.42,21587.9,23251.42,20138700],["2024-01-31",23440.45,23553.88,22381.85,22608.7,9749800],["2024-02-01",22684.31,23024.57,22533.08,22835.54,7413100],["2024-02-02",22797.73,22948.96,22192.82,22306.24,10756300],["2024-02-05",22457.47,22759.92,21928.17,22155.01,8772100],["2024-02-06",22381.85,22381.85,21965.97,22306.24,5427300],["2024-02-07",22419.66,22759.92,22306.24,22646.5,10549500],["2024-02-15",22948.96,23062.38,22306.24,22495.27,7080400],["2024-02-16",22608.7,22608.7,21965.97,22041.59,9838400],["2024-02-19",22079.4,22117.2,21625.71,21625.71,9315700],["2024-02-20",21852.55,22003.78,21512.29,21776.94,7599800],["2024-02-21",21890.36,22041.59,21701.32,21701.32,7488000],["2024-02-22",21928.17,22381.85,21852.55,22117.2,12956400],["2024-02-23",22230.62,22230.62,20945.18,20945.18,14480200],["2024-02-26",21020.79,21172.02,20642.72,20718.34,6895900],["2024-02-27",20869.57,21323.25,20718.34,20907.37,8805400],["2024-02-28",21058.6,21323.25,20793.95,20945.18,8964700],["2024-02-29",21096.41,21247.64,20718.34,20982.99,5847900],["2024-03-01",20982.99,21474.48,20869.57,21474.48,8796800],["2024-03-04",21701.32,21739.13,21247.64,21398.87,6942400],["2024-03-05",21474.48,22003.78,21436.67,21701.32,9191200],["2024-03-06",21739.13,21739.13,21058.6,21172.02,9873300],["2024-03-07",21247.64,21361.06,20982.99,21172.02,5397500],["2024-03-08",21247.64,21814.74,21096.41,21361.06,10540400],["2024-03-11",21398.87,21701.32,20945.18,21096.41,5463100],["2024-03-12",21020.79,21739.13,21020.79,21625.71,9198100],["2024-03-13",21814.74,22230.62,21776.94,22230.62,13750000],["2024-03-14",22533.08,22533.08,21852.55,22003.78,13876100],["2024-03-15",22003.78,22230.62,21625.71,21739.13,9877100],["2024-03-18",21890.36,21890.36,20415.88,20945.18,13868600],["2024-03-19",20982.99,21398.87,20793.95,21096.41,4013800],["2024-03-20",21134.22,21739.13,21096.41,21550.09,5910800],["2024-03-21",21625.71,21625.71,21361.06,21587.9,5060500],["2024-03-22",21663.52,22041.59,21436.67,21550.09,8865100],["2024-03-25",21550.09,21776.94,21096.41,21247.64,6551200],["2024-03-26",21172.02,21398.87,21096.41,21398.87,3550200],["2024-03-27",21474.48,21776.94,21285.44,21587.9,5966000],["2024-03-28",21776.94,21776.94,21474.48,21512.29,3461700],["2024-03-29",21587.9,21852.55,21512.29,21512.29,5403100],["2024-04-01",21512.29,21550.09,21172.02,21361.06,3962100],["2024-04-02",21550.09,22003.78,21550.09,21928.17,10984100],["2024-04-03",22003.78,22041.59,21587.9,21587.9,5089900],["2024-04-04",21587.9,21663.52,21247.64,21323.25,4219200],["2024-04-05",21172.02,21247.64,20945.18,20945.18,6244100],["2024-04-08",20982.99,21209.83,20831.76,20982.99,3123800],["2024-04-09",21096.41,21247.64,20945.18,21247.64,2377000],["2024-04-10",21285.44,21398.87,21172.02,21172.02,3335900],["2024-04-11",20945.18,21172.02,20945.18,21096.41,2162500],["2024-04-12",21209.83,21209.83,21058.6,21172.02,1974000],["2024-04-15",21020.79,21625.71,19735.35,19735.35,6720000],["2024-04-16",19773.16,20226.84,19470.7,20113.42,5712000],["2024-04-17",20340.26,20340.26,19621.93,19621.93,2878000],["2024-04-19",19357.28,19508.51,18525.52,18790.17,4144500],["2024-04-22",19054.82,19243.86,18941.4,19168.24,1502300],["2024-04-23",19243.86,19432.89,18790.17,18903.59,2290200],["2024-04-24",19243.86,19621.93,19130.43,19470.7,2377700],["2024-04-25",19432.89,19848.77,19281.66,19621.93,1932400],["2024-04-26",19432.89,19697.54,19432.89,19546.31,1363600],["2024-05-02",19735.35,20037.81,19735.35,19848.77,1288500],["2024-05-03",19962.19,20113.42,19697.54,19848.77,1629000],["2024-05-06",20113.42,20151.23,19886.58,20151.23,1734500],["2024-05-07",20226.84,20567.11,20113.42,20264.65,2073300],["2024-05-08",19962.19,20378.07,19962.19,20302.46,1897700],["2024-05-09",20529.3,20529.3,20037.81,20264.65,1630200],["2024-05-10",20264.65,20340.26,19924.39,20151.23,1514800],["2024-05-13",20189.04,20491.49,20189.04,20453.69,2367700],["2024-05-14",20491.49,20529.3,20264.65,20302.46,1542000],["2024-05-15",20415.88,20491.49,20264.65,20378.07,1983400],["2024-05-16",20680.53,20982.99,20680.53,20793.95,3265300],["2024-05-17",20945.18,20945.18,20718.34,20945.18,2498900],["2024-05-20",21361.06,21928.17,21323.25,21436.67,8034400],["2024-05-21",21587.9,21776.94,21096.41,21436.67,5883600],["2024-05-22",21550.09,21625.71,21058.6,21134.22,5537000],["2024-05-23",21323.25,22533.08,21323.25,22230.62,16197900],["2024-05-24",22155.01,22192.82,21209.83,21474.48,7477800],["2024-05-27",21550.09,22117.2,21247.64,21928.17,5653200],["2024-05-28",22079.4,22495.27,21550.09,22117.2,10018900],["2024-05-29",22117.2,22381.85,21625.71,21625.71,6285800],["2024-05-30",21285.44,21550.09,21058.6,21474.48,5369700],["2024-05-31",21398.87,21814.74,21361.06,21436.67,2880100],["2024-06-03",21776.94,22268.43,21512.29,22192.82,6607400],["2024-06-04",22306.24,22646.5,22003.78,22079.4,5438600],["2024-06-05",22155.01,22457.47,21965.97,22003.78,5834600],["2024-06-06",22041.59,22192.82,21625.71,21814.74,4330300],["2024-06-07",21852.55,22003.78,21776.94,21814.74,2336600],["2024-06-10",22117.2,22306.24,21852.55,22079.4,4357600],["2024-06-11",22155.01,22306.24,21701.32,21776.94,4235900],["2024-06-12",21852.55,22041.59,21625.71,21928.17,2696400],["2024-06-13",22155.01,22570.89,22003.78,22079.4,7164500],["2024-06-14",22155.01,22306.24,21398.87,21398.87,5480500],["2024-06-17",21550.09,21663.52,21209.83,21323.25,3367300],["2024-06-18",21436.67,21625.71,21323.25,21323.25,2501800],["2024-06-19",21436.67,22003.78,21398.87,21928.17,5193800],["2024-06-20",22117.2,22835.54,21852.55,22419.66,8651900],["2024-06-21",22457.47,22948.96,22230.62,22684.31,7697600],["2024-06-24",22684.31,22684.31,21285.44,21361.06,7863100],["2024-06-25",21550.09,21587.9,21096.41,21474.48,4931100],["2024-06-26",21512.29,22344.05,21209.83,22344.05,4168100],["2024-06-27",22155.01,22911.15,22079.4,22230.62,7559400],["2024-06-28",22230.62,22457.47,21701.32,21739.13,4442800],["2024-07-01",21928.17,22457.47,21701.32,22381.85,3005700],["2024-07-02",22533.08,22533.08,22192.82,22457.47,3367200],["2024-07-03",22457.47,22873.35,22192.82,22533.08,6321600],["2024-07-04",22608.7,22835.54,22268.43,22344.05,4597900],["2024-07-05",22495.27,22495.27,22003.78,22117.2,3277800],["2024-07-08",22268.43,22797.73,22079.4,22344.05,4631900],["2024-07-09",22533.08,23894.14,22419.66,23894.14,13770600],["2024-07-10",23894.14,24120.98,23629.49,23818.53,5823800],["2024-07-11",24045.37,24083.18,23478.26,23894.14,5899000],["2024-07-12",23894.14,24158.79,23138.0,23289.22,6299900],["2024-07-15",23629.49,24120.98,23516.07,24045.37,4981600],["2024-07-16",24083.18,24120.98,23629.49,23667.3,3171300],["2024-07-17",23780.72,24045.37,22041.59,22835.54,8213500],["2024-07-18",22948.96,23402.65,22533.08,23364.84,4694900],["2024-07-19",23062.38,23289.22,22722.12,22911.15,3103900],["2024-07-22",22684.31,22759.92,21587.9,21776.94,6604700],["2024-07-23",21776.94,22041.59,21323.25,21323.25,3809500],["2024-07-24",21172.02,21776.94,20831.76,21550.09,4156900],["2024-07-25",21398.87,21701.32,21247.64,21474.48,1048100],["2024-07-26",21663.52,21890.36,21587.9,21890.36,1809500],["2024-07-29",22003.78,22155.01,21739.13,21776.94,1318100],["2024-07-30",21890.36,22117.2,21625.71,21928.17,2284700],["2024-07-31",22079.4,22344.05,21814.74,21852.55,3819300],["2024-08-01",21928.17,22003.78,20982.99,21096.41,4952200],["2024-08-02",20945.18,21550.09,20567.11,21550.09,3075000],["2024-08-05",20567.11,21172.02,20075.61,20075.61,7719800],["2024-08-06",20264.65,20945.18,20037.81,20793.95,3329800],["2024-08-07",20869.57,20982.99,20491.49,20756.14,1398800],["2024-08-08",20831.76,21172.02,20604.91,20718.34,2299300],["2024-08-09",20982.99,21323.25,20945.18,21134.22,2045600],["2024-08-12",21247.64,21625.71,21134.22,21625.71,2228600],["2024-08-13",21625.71,21625.71,21172.02,21323.25,2209400],["2024-08-14",21550.09,21550.09,21285.44,21285.44,1508900],["2024-08-15",21550.09,21550.09,21134.22,21172.02,1618500],["2024-08-16",21323.25,22003.78,21285.44,21928.17,2899600],["2024-08-19",22003.78,22381.85,21814.74,22381.85,2236300],["2024-08-20",22381.85,22381.85,22003.78,22268.43,1847800],["2024-08-21",22344.05,22457.47,22079.4,22306.24,2012100],["2024-08-22",22306.24,22608.7,22079.4,22079.4,2334000],["2024-08-23",22079.4,22419.66,22079.4,22306.24,1898300],["2024-08-26",22533.08,22570.89,22306.24,22344.05,2627100],["2024-08-27",22230.62,22419.66,21928.17,21928.17,2110100],["2024-08-28",21928.17,22041.59,21625.71,21739.13,2266900],["2024-08-29",21625.71,21701.32,21398.87,21398.87,2972500],["2024-08-30",21474.48,21701.32,21361.06,21361.06,12263900],["2024-09-04",21172.02,21739.13,21020.79,21512.29,2530219],["2024-09-05",21550.09,21587.9,21209.83,21209.83,993300],["2024-09-06",21209.83,21398.87,21172.02,21285.44,1087800],["2024-09-09",21209.83,21550.09,21172.02,21323.25,724500],["2024-09-10",21474.48,21852.55,21436.67,21436.67,6493300],["2024-09-11",21436.67,21852.55,21436.67,21814.74,3261600],["2024-09-12",22230.62,22306.24,21890.36,21928.17,2002600],["2024-09-13",22003.78,22003.78,21663.52,21663.52,1006400],["2024-09-16",21776.94,21928.17,21587.9,21587.9,1567600],["2024-09-17",21587.9,21776.94,21323.25,21776.94,1059100],["2024-09-18",21814.74,21965.97,21776.94,21890.36,1853600],["2024-09-19",21776.94,21890.36,21587.9,21776.94,1258300],["2024-09-20",21928.17,21928.17,21663.52,21852.55,2045174],["2024-09-23",21928.17,21928.17,21663.52,21776.94,1104700],["2024-09-24",21701.32,21814.74,21663.52,21776.94,1343400],["2024-09-25",21928.17,22268.43,21814.74,22268.43,5529900],["2024-09-26",22306.24,22306.24,21928.17,22041.59,3226600],["2024-09-27",22155.01,22155.01,21663.52,22041.59,2524000],["2024-09-30",22041.59,22041.59,21739.13,21928.17,2211900],["2024-10-01",22079.4,22079.4,21701.32,21701.32,3586600],["2024-10-02",21739.13,21814.74,21474.48,21512.29,1724700],["2024-10-03",21512.29,21776.94,21058.6,21058.6,4065700],["2024-10-04",21020.79,21096.41,20831.76,20831.76,3386600],["2024-10-07",21020.79,21096.41,20756.14,20831.76,1487000],["2024-10-08",20869.57,21096.41,20831.76,21020.79,1075100],["2024-10-09",21020.79,21247.64,21020.79,21134.22,1717600],["2024-10-10",21247.64,21361.06,21209.83,21285.44,1435000],["2024-10-11",21398.87,21398.87,21020.79,21096.41,1355800],["2024-10-14",21285.44,21323.25,20945.18,20945.18,2384000],["2024-10-15",20945.18,21096.41,20793.95,20793.95,1571300],["2024-10-16",20793.95,20907.37,20680.53,20718.34,1601100],["2024-10-17",20718.34,20869.57,20604.91,20756.14,1153500],["2024-10-18",20831.76,21058.6,20831.76,20831.76,944900],["2024-10-21",20831.76,21020.79,20793.95,20869.57,658300],["2024-10-22",20869.57,20869.57,20378.07,20604.91,1470900],["2024-10-23",20680.53,20680.53,20264.65,20453.69,1865600],["2024-10-24",20453.69,20604.91,20264.65,20264.65,1152400],["2024-10-25",20302.46,20340.26,20189.04,20189.04,973900],["2024-10-28",20264.65,20415.88,20189.04,20264.65,616500],["2024-10-29",20378.07,20680.53,20340.26,20529.3,2620200],["2024-10-30",20529.3,20680.53,20302.46,20302.46,1248700],["2024-10-31",20529.3,20567.11,20226.84,20264.65,2869100],["2024-11-01",20415.88,20642.72,20264.65,20302.46,1692100],["2024-11-04",20529.3,20529.3,20340.26,20340.26,1410600],["2024-11-05",20567.11,20567.11,20415.88,20453.69,1804000],["2024-11-06",20529.3,20718.34,20378.07,20718.34,3751400],["2024-11-07",21043.48,21043.48,20695.65,20695.65,2021900],["2024-11-08",20826.09,20826.09,20000.0,20130.43,3621800],["2024-11-11",20173.91,20434.78,20043.48,20217.39,1730100],["2024-11-12",20391.3,20608.7,20260.87,20260.87,1658900],["2024-11-13",20217.39,20434.78,20173.91,20347.83,2173700],["2024-11-14",20347.83,20434.78,19913.04,19956.52,1635700],["2024-11-15",19782.61,19869.57,19217.39,19217.39,2305000],["2024-11-18",19130.43,19565.22,19043.48,19434.78,2142900],["2024-11-19",19434.78,19608.7,18956.52,18956.52,1430500],["2024-11-20",18869.57,19478.26,18826.09,19391.3,1420500],["2024-11-21",19521.74,19565.22,19391.3,19478.26,573400],["2024-11-22",19434.78,19565.22,19391.3,19391.3,1370900],["2024-11-25",19478.26,20130.43,19478.26,19913.04,1740200],["2024-11-26",19913.04,20130.43,19869.57,19913.04,704400],["2024-11-27",19956.52,20130.43,19826.09,19913.04,669700],["2024-11-28",19956.52,20173.91,19956.52,20000.0,867500],["2024-11-29",20173.91,20391.3,20000.0,20086.96,1503200],["2024-12-02",20130.43,20304.35,20043.48,20086.96,1258300],["2024-12-03",20173.91,20217.39,20000.0,20086.96,1439700],["2024-12-04",20173.91,20173.91,19869.57,19869.57,1124800],["2024-12-05",19869.57,20260.87,19782.61,20260.87,1554000],["2024-12-06",20347.83,20565.22,20217.39,20217.39,1173700],["2024-12-09",20260.87,20260.87,20130.43,20130.43,1191800],["2024-12-10",20130.43,20347.83,19826.09,19869.57,2089600],["2024-12-11",20000.0,20173.91,19826.09,19869.57,1180500],["2024-12-12",19869.57,20043.48,19826.09,19869.57,886400],["2024-12-13",20000.0,20000.0,19826.09,19869.57,888400],["2024-12-16",19913.04,20000.0,19739.13,19782.61,712100],["2024-12-17",19826.09,19913.04,19739.13,19739.13,727800],["2024-12-18",19782.61,19956.52,19739.13,19869.57,692300],["2024-12-19",19739.13,19826.09,19608.7,19695.65,931200],["2024-12-20",19739.13,20086.96,19739.13,19826.09,949100],["2024-12-23",20000.0,20130.43,19869.57,19913.04,448900],["2024-12-24",19913.04,19913.04,19739.13,19782.61,607800],["2024-12-25",19782.61,20695.65,19782.61,20217.39,2855300],["2024-12-26",20217.39,20347.83,20043.48,20043.48,603300],["2024-12-27",20086.96,20260.87,19826.09,19826.09,1212400],["2024-12-30",19826.09,19956.52,19782.61,19782.61,1209100],["2024-12-31",19782.61,19913.04,19652.17,19913.04,849500],["2025-01-02",20086.96,20130.43,19739.13,19782.61,793400],["2025-01-03",19782.61,20000.0,19739.13,19739.13,1322700],["2025-01-06",19739.13,19913.04,19130.43,19130.43,1656000],["2025-01-07",19217.39,19304.35,19043.48,19086.96,880300],["2025-01-08",19173.91,19217.39,19043.48,19173.91,410600],["2025-01-09",19173.91,19304.35,19043.48,19043.48,684100],["2025-01-10",18869.57,19043.48,18695.65,18782.61,2019100],["2025-01-13",18739.13,18869.57,18347.83,18739.13,1993600],["2025-01-14",18782.61,18956.52,18739.13,18826.09,580000],["2025-01-15",19086.96,19304.35,18869.57,19217.39,1727700],["2025-01-16",19434.78,19478.26,19347.83,19391.3,1131300],["2025-01-17",19478.26,19695.65,19391.3,19608.7,1619100],["2025-01-20",19652.17,19739.13,19565.22,19695.65,1327600],["2025-01-21",19695.65,19913.04,19652.17,19782.61,1498300],["2025-01-22",19782.61,19826.09,19652.17,19739.13,1346900],["2025-01-23",19565.22,19869.57,19565.22,19869.57,996900],["2025-01-24",19869.57,20130.43,19739.13,20000.0,4036700],["2025-02-03",20000.0,20130.43,19739.13,20086.96,984100],["2025-02-04",20086.96,20173.91,19956.52,20130.43,2040600],["2025-02-05",20130.43,20173.91,19956.52,20043.48,1554600],["2025-02-06",20000.0,20434.78,20000.0,20347.83,5531800],["2025-02-07",20434.78,21217.39,20391.3,20826.09,4527600],["2025-02-10",20652.17,20652.17,20173.91,20173.91,1625100],["2025-02-11",20391.3,20478.26,20173.91,20347.83,1588100],["2025-02-12",20347.83,20739.13,20347.83,20478.26,2120700],["2025-02-13",20478.26,21043.48,20478.26,20695.65,3814600],["2025-02-14",20956.52,20956.52,20521.74,20521.74,2153000],["2025-02-17",20565.22,21130.43,20565.22,20608.7,4175100],["2025-02-18",20695.65,21043.48,20565.22,20695.65,1986800],["2025-02-19",20739.13,20956.52,20565.22,20956.52,3353800],["2025-02-20",21043.48,21086.96,20695.65,20826.09,1854600],["2025-02-21",20782.61,20826.09,20608.7,20652.17,1959300],["2025-02-24",20521.74,20652.17,20391.3,20608.7,2981700],["2025-02-25",20608.7,21130.43,20565.22,20913.04,4486040],["2025-02-26",20913.04,21043.48,20739.13,21000.0,1823200],["2025-02-27",21043.48,21478.26,20913.04,21217.39,4492400],["2025-02-28",21217.39,21217.39,20869.57,20869.57,2438500],["2025-03-03",20869.57,21086.96,20739.13,20869.57,2240800],["2025-03-04",20869.57,20869.57,20521.74,20782.61,2150100],["2025-03-05",20695.65,20869.57,20434.78,20478.26,1800600],["2025-03-06",20521.74,20608.7,20434.78,20565.22,1731700],["2025-03-07",20652.17,20739.13,20478.26,20521.74,2117300],["2025-03-10",20565.22,20826.09,20478.26,20608.7,2718400],["2025-03-11",20434.78,20869.57,20347.83,20869.57,2256500],["2025-03-12",20826.09,20956.52,20565.22,20608.7,2138300],["2025-03-13",20652.17,20652.17,20086.96,20086.96,3195500],["2025-03-14",20086.96,20173.91,19739.13,19826.09,2409700],["2025-03-17",19956.52,20173.91,19913.04,20130.43,1440700],["2025-03-18",20130.43,20565.22,20130.43,20217.39,1709700],["2025-03-19",20304.35,20304.35,19869.57,20173.91,2221700],["2025-03-20",20173.91,20304.35,19913.04,20000.0,1410300],["2025-03-21",20086.96,20304.35,20000.0,20173.91,1537540],["2025-03-24",20130.43,20130.43,19826.09,19913.04,1376200],["2025-03-25",19739.13,20043.48,19739.13,20000.0,1011640],["2025-03-26",20000.0,20217.39,19913.04,20130.43,1957200],["2025-03-27",20173.91,20173.91,20000.0,20130.43,682900],["2025-03-28",20130.43,20130.43,19913.04,20000.0,1786100],["2025-03-31",19565.22,19782.61,19478.26,19652.17,1867100],["2025-04-01",19739.13,19826.09,19652.17,19652.17,749200],["2025-04-02",19652.17,19869.57,19652.17,19695.65,618400],["2025-04-03",18434.78,19695.65,18347.83,18347.83,6011200],["2025-04-04",17217.39,18652.17,17086.96,18434.78,4321500],["2025-04-08",17217.39,18173.91,17173.91,17173.91,4015100],["2025-04-09",16000.0,17173.91,16000.0,16043.48,3528600],["2025-04-10",17130.43,17130.43,17130.43,17130.43,150300],["2025-04-11",17652.17,18260.87,17347.83,18217.39,2428800],["2025-04-14",18260.87,18695.65,18000.0,18695.65,2052200],["2025-04-15",18347.83,18652.17,18043.48,18608.7,1551500],["2025-04-16",18260.87,18695.65,18217.39,18260.87,820400],["2025-04-17",18434.78,18434.78,18000.0,18260.87,994900],["2025-04-18",18347.83,18565.22,18347.83,18391.3,928400],["2025-04-21",18521.74,18739.13,18391.3,18434.78,1306700],["2025-04-22",18478.26,18478.26,17173.91,17826.09,2775600],["2025-04-23",18130.43,18173.91,17782.61,18000.0,852200],["2025-04-24",18000.0,18304.35,17956.52,18086.96,845200],["2025-04-25",18086.96,18521.74,18043.48,18086.96,1144700],["2025-04-28",18217.39,18347.83,18086.96,18130.43,574700],["2025-04-29",18130.43,18347.83,18086.96,18130.43,603900],["2025-05-05",18217.39,18608.7,18043.48,18521.74,1109900],["2025-05-06",18652.17,18826.09,18434.78,18478.26,1435400],["2025-05-07",18260.87,19391.3,18260.87,19391.3,3598700],["2025-05-08",19391.3,19739.13,19260.87,19521.74,2130200],["2025-05-09",19565.22,19652.17,19217.39,19347.83,1261900],["2025-05-12",19521.74,19608.7,19086.96,19260.87,1478000],["2025-05-13",19391.3,19478.26,19217.39,19260.87,1305600],["2025-05-14",19304.35,19391.3,19173.91,19304.35,1420900],["2025-05-15",19304.35,19782.61,19260.87,19347.83,1494000],["2025-05-16",19347.83,19956.52,19260.87,19521.74,2253700],["2025-05-19",19565.22,19739.13,19434.78,19565.22,1056300],["2025-05-20",19565.22,19565.22,19217.39,19217.39,1619600],["2025-05-21",19217.39,19391.3,18869.57,19130.43,1875800],["2025-05-22",19000.0,19434.78,19000.0,19173.91,1912600],["2025-05-23",19391.3,19391.3,19086.96,19260.87,913900],["2025-05-26",19260.87,19782.61,18956.52,19782.61,2681100],["2025-05-27",20086.96,20304.35,19869.57,20086.96,4632400],["2025-05-28",20260.87,20260.87,19652.17,19826.09,1965900],["2025-05-29",19826.09,19913.04,19565.22,19652.17,2522900],["2025-05-30",19652.17,19782.61,19130.43,19173.91,2982200],["2025-06-02",19173.91,20260.87,19173.91,20086.96,4351600],["2025-06-03",20173.91,20217.39,20043.48,20043.48,2517500],["2025-06-04",20086.96,20521.74,19956.52,20347.83,4657600],["2025-06-05",20347.83,20478.26,19869.57,20304.35,2788400],["2025-06-06",20304.35,20478.26,19869.57,19913.04,2109700],["2025-06-09",19826.09,20000.0,19478.26,19652.17,2274700],["2025-06-10",19652.17,19956.52,19521.74,19782.61,1941700],["2025-06-11",19782.61,19826.09,19478.26,19782.61,1153600],["2025-06-12",19782.61,19826.09,19565.22,19652.17,1443600],["2025-06-13",19434.78,19478.26,19000.0,19043.48,3478000],["2025-06-16",19130.43,19347.83,19086.96,19347.83,991200],["2025-06-17",19434.78,19652.17,19347.83,19391.3,1135900],["2025-06-18",19434.78,19478.26,19217.39,19217.39,1380600],["2025-06-19",19478.26,19478.26,19173.91,19260.87,1316900],["2025-06-20",19217.39,19478.26,19217.39,19260.87,1232600],["2025-06-23",19173.91,19173.91,18913.04,19000.0,2065600],["2025-06-24",19173.91,19260.87,18869.57,18869.57,3684500],["2025-06-25",19043.48,19130.43,18956.52,19086.96,1672200],["2025-06-26",19086.96,19130.43,18956.52,19000.0,1477400],["2025-06-27",19000.0,19217.39,19000.0,19043.48,1615800],["2025-06-30",19130.43,19130.43,18956.52,19043.48,1385600],["2025-07-01",19043.48,19304.35,18869.57,18869.57,1947000],["2025-07-02",18869.57,19043.48,18826.09,18956.52,1424800],["2025-07-03",18782.61,19130.43,18782.61,18913.04,2289300],["2025-07-04",19000.0,19043.48,18869.57,19000.0,1478400],["2025-07-07",19043.48,19260.87,19000.0,19000.0,2076400],["2025-07-08",19086.96,19565.22,19086.96,19565.22,5538500],["2025-07-09",19695.65,19826.09,19434.78,19521.74,3017900],["2025-07-10",19565.22,19869.57,19434.78,19608.7,3589400],["2025-07-11",19652.17,19695.65,19434.78,19434.78,2873100],["2025-07-14",19565.22,20086.96,19434.78,19913.04,4873900],["2025-07-15",20086.96,20086.96,19695.65,19695.65,3361300],["2025-07-16",19695.65,20173.91,19652.17,20000.0,3598300],["2025-07-17",20086.96,20347.83,19826.09,19956.52,6510700],["2025-07-18",20043.48,20130.43,19739.13,19826.09,4656900],["2025-07-21",20000.0,20260.87,19826.09,19826.09,4370200],["2025-07-22",19739.13,19913.04,19652.17,19913.04,3326700],["2025-07-23",20173.91,21304.35,20130.43,21304.35,15307600],["2025-07-24",21956.52,21956.52,21217.39,21652.17,8221800],["2025-07-25",21739.13,22260.87,21652.17,21869.57,6555800],["2025-07-28",22043.48,23304.35,22043.48,22782.61,9834800],["2025-07-29",23391.3,23391.3,21217.39,21217.39,15321100],["2025-07-30",21043.48,21652.17,20521.74,21086.96,7860600],["2025-07-31",21478.26,22521.74,21217.39,22521.74,13118400],["2025-08-01",23565.22,24086.96,22869.57,24086.96,19374500],["2025-08-04",24086.96,24521.74,23565.22,23913.04,8777000],["2025-08-05",24086.96,24608.7,22260.87,22260.87,17372500],["2025-08-06",22652.17,22913.04,22304.35,22869.57,6860900],["2025-08-07",23304.35,23304.35,22434.78,22739.13,6651300],["2025-08-08",22956.52,23173.91,22565.22,22956.52,6669200],["2025-08-11",23434.78,23739.13,23217.39,23478.26,7567500],["2025-08-12",23652.17,24565.22,23347.83,24521.74,13221300],["2025-08-13",24739.13,25217.39,23913.04,24173.91,9668700],["2025-08-14",24608.7,24739.13,23782.61,23956.52,6156700],["2025-08-15",24347.83,25043.48,24000.0,24739.13,11317400],["2025-08-18",25173.91,26434.78,24913.04,26434.78,22344700],["2025-08-19",27826.09,28260.87,27130.43,27217.39,13068300],["2025-08-20",26956.52,27826.09,25347.83,25434.78,14015100],["2025-08-21",26043.48,26043.48,25043.48,26043.48,6013600],["2025-08-22",25260.87,25913.04,24260.87,24260.87,10452000],["2025-08-25",23913.04,24347.83,22565.22,22565.22,18599900],["2025-08-26",22478.26,23782.61,22478.26,23782.61,2601000],["2025-08-27",23913.04,24000.0,23130.43,23130.43,3297700],["2025-08-28",23130.43,23565.22,23086.96,23434.78,2648000],["2025-08-29",23478.26,23913.04,23217.39,23260.87,4799700],["2025-09-03",23217.39,24260.87,23217.39,24086.96,3727300],["2025-09-04",24130.43,24782.61,23956.52,24086.96,4778100],["2025-09-05",24304.35,24521.74,23391.3,23391.3,4625700],["2025-09-08",23391.3,23521.74,22391.3,22391.3,9926600],["2025-09-09",22565.22,22695.65,22260.87,22478.26,2737000],["2025-09-10",22782.61,22956.52,22347.83,22826.09,1829500],["2025-09-11",22608.7,23000.0,21956.52,22869.57,3815900],["2025-09-12",23173.91,23434.78,22956.52,23304.35,2591800],["2025-09-15",23347.83,23652.17,23217.39,23521.74,2009400],["2025-09-16",23652.17,23695.65,23043.48,23173.91,7520200],["2025-09-17",23173.91,23304.35,22695.65,22695.65,1631500],["2025-09-18",23000.0,23043.48,22695.65,22869.57,5341900],["2025-09-19",22913.04,23521.74,22913.04,23130.43,2124200],["2025-09-22",23043.48,23173.91,22304.35,22347.83,2234100],["2025-09-23",22608.7,22652.17,22260.87,22260.87,1069000],["2025-09-24",22260.87,22608.7,22217.39,22608.7,1232600],["2025-09-25",22782.61,23260.87,22695.65,23130.43,2196500],["2025-09-26",23130.43,23521.74,22652.17,22652.17,2441700],["2025-09-29",22521.74,22826.09,22347.83,22347.83,1367700],["2025-09-30",22478.26,22565.22,21782.61,22260.87,9563400],["2025-10-01",22260.87,22260.87,22000.0,22217.39,1635600],["2025-10-02",22347.83,22347.83,21565.22,21565.22,2600800],["2025-10-03",21565.22,21565.22,21000.0,21086.96,1808600],["2025-10-06",21521.74,22000.0,21304.35,22000.0,1396300],["2025-10-07",22304.35,22304.35,21565.22,21565.22,991300],["2025-10-08",21913.04,21913.04,21478.26,21521.74,2805400],["2025-10-09",21521.74,21695.65,21086.96,21304.35,2833400],["2025-10-10",21347.83,21826.09,21304.35,21347.83,2044100],["2025-10-13",21000.0,21347.83,21000.0,21130.43,2186100],["2025-10-14",21304.35,21869.57,21130.43,21391.3,3303700],["2025-10-15",21391.3,21391.3,20695.65,20695.65,3538200],["2025-10-16",20826.09,20913.04,20086.96,20304.35,5127700],["2025-10-17",20608.7,21130.43,20217.39,20217.39,2721300],["2025-10-20",20304.35,20695.65,18869.57,18869.57,4749900],["2025-10-21",18826.09,19565.22,18826.09,19565.22,9854800],["2025-10-22",19739.13,19782.61,18913.04,19434.78,2634500],["2025-10-23",19434.78,19608.7,19043.48,19173.91,2518400],["2025-10-24",19434.78,19434.78,18869.57,19304.35,1895200],["2025-10-27",19478.26,19652.17,19304.35,19391.3,1615600],["2025-10-28",19478.26,19478.26,19000.0,19478.26,1252300],["2025-10-29",19608.7,20217.39,19608.7,20173.91,4176100],["2025-10-30",20478.26,21086.96,20478.26,20521.74,4212400],["2025-10-31",20695.65,21043.48,20608.7,20695.65,2624600],["2025-11-03",20869.57,21652.17,20826.09,21000.0,4453900],["2025-11-04",21000.0,21478.26,20521.74,21478.26,3593000],["2025-11-05",21304.35,21478.26,21217.39,21391.3,1715800],["2025-11-06",21478.26,21826.09,21304.35,21521.74,2415300],["2025-11-07",21521.74,21695.65,21000.0,21086.96,2096900],["2025-11-10",21086.96,21217.39,20478.26,20478.26,1781000],["2025-11-11",20695.65,21043.48,20652.17,20913.04,2820600],["2025-11-12",21200.0,21900.0,21000.0,21900.0,2405400],["2025-11-13",22050.0,22050.0,21700.0,21900.0,1553200],["2025-11-14",21900.0,22350.0,21800.0,22050.0,2075000],["2025-11-17",22100.0,22700.0,22100.0,22550.0,2320500],["2025-11-18",22850.0,22850.0,22400.0,22500.0,2128900],["2025-11-19",22600.0,22650.0,21850.0,22100.0,2186700],["2025-11-20",22300.0,22300.0,21800.0,22200.0,1204600],["2025-11-21",22000.0,22150.0,21750.0,22100.0,2840500],["2025-11-24",21850.0,22100.0,21800.0,21850.0,1369700],["2025-11-25",21800.0,22200.0,21650.0,21700.0,1085500],["2025-11-26",21700.0,22200.0,21700.0,22200.0,3587200],["2025-11-27",22300.0,22300.0,21900.0,22000.0,683200],["2025-11-28",21950.0,22050.0,21700.0,21700.0,910700],["2025-12-01",21900.0,21900.0,21650.0,21700.0,700800],["2025-12-02",21600.0,23200.0,21600.0,23200.0,8674600],["2025-12-03",23650.0,23800.0,23100.0,23250.0,4389000],["2025-12-04",23300.0,23350.0,22950.0,23200.0,3836600],["2025-12-05",23300.0,24200.0,23100.0,23100.0,8502200],["2025-12-08",23200.0,23200.0,22400.0,22400.0,3643600],["2025-12-09",22400.0,22700.0,21100.0,21800.0,5716600],["2025-12-10",21650.0,22300.0,21650.0,21700.0,2018600],["2025-12-11",21850.0,22000.0,21500.0,21500.0,1845000],["2025-12-12",21600.0,21600.0,20500.0,20600.0,4122200],["2025-12-15",20800.0,21400.0,20800.0,21200.0,3297700],["2025-12-16",21150.0,22450.0,21100.0,22450.0,5901400],["2025-12-17",22250.0,22400.0,22000.0,22000.0,3045900],["2025-12-18",22000.0,22250.0,21650.0,21900.0,1120500],["2025-12-19",21950.0,22000.0,21500.0,21550.0,1152900],["2025-12-22",21700.0,22000.0,21600.0,21900.0,1212900],["2025-12-23",21900.0,22250.0,21900.0,22050.0,2520900],["2025-12-24",22200.0,22600.0,22000.0,22100.0,3219800],["2025-12-25",22200.0,22200.0,21850.0,21950.0,1762200],["2025-12-26",21950.0,22250.0,21300.0,21750.0,1947300],["2025-12-29",22050.0,23250.0,22050.0,22600.0,5089400],["2025-12-30",22550.0,22950.0,22500.0,22700.0,2874200],["2025-12-31",22800.0,23200.0,22550.0,22550.0,13563635],["2026-01-05",22650.0,23400.0,22400.0,22900.0,4079900],["2026-01-06",23150.0,24500.0,23050.0,24500.0,27358300],["2026-01-07",25150.0,25250.0,24600.0,25050.0,5809500],["2026-01-08",25100.0,25100.0,24300.0,24450.0,6744500],["2026-01-09",24500.0,24700.0,23600.0,23750.0,6590000],["2026-01-12",23750.0,24350.0,23750.0,24100.0,5845500],["2026-01-13",24300.0,24850.0,23800.0,24150.0,6392300],["2026-01-14",24200.0,24900.0,24000.0,24150.0,10686300],["2026-01-15",24200.0,25600.0,24150.0,25600.0,12281100],["2026-01-16",25800.0,25850.0,24600.0,24600.0,5604800],["2026-01-19",24600.0,24900.0,24050.0,24100.0,4858300],["2026-01-20",24300.0,24650.0,23650.0,23800.0,5843300],["2026-01-21",23700.0,23800.0,23000.0,23250.0,6595100],["2026-01-22",23600.0,24200.0,23300.0,24100.0,5547800],["2026-01-23",24100.0,24100.0,23350.0,23350.0,3824800],["2026-01-26",23250.0,23650.0,22450.0,22600.0,8343900],["2026-01-27",22650.0,23100.0,22400.0,22850.0,3440800],["2026-01-28",23200.0,23300.0,22600.0,22900.0,4913000],["2026-01-29",22950.0,24150.0,22950.0,24000.0,6538000],["2026-01-30",24600.0,24950.0,24200.0,24200.0,8072600],["2026-02-02",24950.0,25300.0,24600.0,25000.0,10742500],["2026-02-03",25300.0,25800.0,25100.0,25700.0,8417600],["2026-02-04",25850.0,27400.0,25300.0,26150.0,12103000],["2026-02-05",26250.0,26700.0,25650.0,25650.0,4800700],["2026-02-06",25300.0,25450.0,24700.0,24700.0,7390700],["2026-02-09",24900.0,25350.0,24850.0,25000.0,3148300],["2026-02-10",25000.0,25250.0,24000.0,24450.0,4713100],["2026-02-11",24450.0,25700.0,24450.0,25500.0,3975600],["2026-02-12",25600.0,25850.0,25300.0,25600.0,2047900],["2026-02-13",25700.0,26800.0,25600.0,26250.0,6364700],["2026-02-23",26500.0,27400.0,25900.0,26400.0,6000800],["2026-02-24",26550.0,26550.0,26000.0,26100.0,3816700],["2026-02-25",26250.0,27050.0,26100.0,26400.0,6933800],["2026-02-26",26900.0,28200.0,26500.0,28200.0,21679600],["2026-02-27",29000.0,30150.0,28700.0,30150.0,16148900],["2026-03-02",30150.0,32200.0,29500.0,30450.0,18667300],["2026-03-03",31500.0,31500.0,29600.0,31350.0,13754100],["2026-03-04",31200.0,31200.0,29200.0,29200.0,14651000],["2026-03-05",29350.0,30300.0,28550.0,29000.0,14899900],["2026-03-06",28700.0,29600.0,28000.0,28150.0,9651200],["2026-03-09",26200.0,26200.0,26200.0,26200.0,6761000],["2026-03-10",26200.0,26900.0,24750.0,25750.0,14237900],["2026-03-11",25750.0,27200.0,25750.0,26700.0,7383700],["2026-03-12",26700.0,27850.0,26250.0,27300.0,7914700],["2026-03-13",27150.0,28500.0,26400.0,26800.0,10219300],["2026-03-16",27000.0,27000.0,25550.0,26250.0,6840900],["2026-03-17",26500.0,26800.0,25500.0,25500.0,6510300],["2026-03-18",25550.0,26450.0,25500.0,26200.0,4998700],["2026-03-19",25500.0,26450.0,25400.0,25700.0,6155300],["2026-03-20",25700.0,27450.0,25700.0,26650.0,12486900],["2026-03-23",26650.0,26900.0,25150.0,25350.0,6528700],["2026-03-24",26050.0,26500.0,25600.0,26100.0,5306200],["2026-03-25",26500.0,27900.0,26500.0,27900.0,7036700],["2026-03-26",28900.0,29450.0,28100.0,28300.0,12731200],["2026-03-27",28150.0,29650.0,27850.0,29100.0,11348300],["2026-03-30",28600.0,30500.0,28450.0,29150.0,11069500],["2026-03-31",29350.0,29750.0,28000.0,28300.0,12188100],["2026-04-01",28750.0,28900.0,27300.0,27500.0,11742700],["2026-04-02",27700.0,28050.0,27100.0,27800.0,6164200],["2026-04-03",27800.0,28400.0,26600.0,26700.0,8967200],["2026-04-06",26050.0,26700.0,25700.0,25750.0,6351800],["2026-04-07",25700.0,26350.0,25400.0,25800.0,4508200],["2026-04-08",26700.0,27600.0,26200.0,27300.0,6689000],["2026-04-09",27100.0,27250.0,26600.0,26850.0,4737500],["2026-04-10",27250.0,27450.0,26800.0,27350.0,5424900],["2026-04-13",27650.0,28000.0,27250.0,27350.0,4967000],["2026-04-14",27650.0,27650.0,27350.0,27450.0,4717400],["2026-04-15",27600.0,27900.0,27300.0,27400.0,5025100],["2026-04-16",27300.0,27300.0,26600.0,27000.0,5111500],["2026-04-17",27200.0,27200.0,26650.0,26650.0,3136600],["2026-04-20",26700.0,27050.0,26500.0,26600.0,2877100],["2026-04-21",26650.0,26800.0,26250.0,26250.0,3281200],["2026-04-22",26300.0,26550.0,25800.0,25900.0,3381700],["2026-04-23",26000.0,26000.0,24100.0,24100.0,16264100],["2026-04-24",22450.0,22450.0,22450.0,22450.0,1488700],["2026-04-28",20900.0,20900.0,20900.0,20900.0,5225761],["2026-04-29",19450.0,20150.0,19450.0,19550.0,42047300],["2026-05-04",19750.0,20900.0,19750.0,19800.0,14242300],["2026-05-05",20150.0,20550.0,18450.0,19150.0,14570700],["2026-05-06",19450.0,19850.0,19100.0,19800.0,9548300],["2026-05-07",20000.0,20000.0,19000.0,19050.0,10344700],["2026-05-08",19150.0,19150.0,17750.0,18100.0,18810200],["2026-05-11",18100.0,18800.0,17600.0,18650.0,9180300],["2026-05-12",18400.0,18550.0,18050.0,18100.0,7606600],["2026-05-13",18000.0,18300.0,17800.0,18150.0,8445100],["2026-05-14",18100.0,18400.0,18000.0,18050.0,4894900],["2026-05-15",18100.0,18200.0,17800.0,17850.0,5691600],["2026-05-18",16650.0,17900.0,16650.0,17650.0,23676100],["2026-05-19",18050.0,18850.0,17650.0,18850.0,14607000],["2026-05-20",18900.0,19450.0,17600.0,19000.0,14805000],["2026-05-21",19450.0,20300.0,18900.0,20300.0,28263861],["2026-05-22",20400.0,21200.0,19750.0,20600.0,12932700],["2026-05-25",20100.0,20500.0,19200.0,19550.0,8971800],["2026-05-26",19550.0,20100.0,19000.0,19900.0,4222700],["2026-05-27",19800.0,20000.0,19400.0,19600.0,3689900],["2026-05-28",19500.0,19650.0,19050.0,19050.0,4226800],["2026-05-29",19100.0,19350.0,18750.0,19350.0,3102500],["2026-06-01",19450.0,19450.0,18400.0,19000.0,2826000],["2026-06-02",18800.0,19000.0,18050.0,19000.0,8336400],["2026-06-03",18800.0,19150.0,18550.0,19000.0,2155200],["2026-06-04",19000.0,19000.0,18500.0,18600.0,2757100],["2026-06-05",18600.0,19000.0,18550.0,18650.0,1793200],["2026-06-08",18800.0,19250.0,18650.0,19050.0,4635400],["2026-06-09",19050.0,19250.0,18900.0,19150.0,2039900],["2026-06-10",19100.0,19950.0,18950.0,19750.0,22131400],["2026-06-11",19800.0,20450.0,19600.0,19950.0,5991400],["2026-06-12",20200.0,20200.0,19450.0,19550.0,2425400],["2026-06-15",19650.0,20000.0,19300.0,19900.0,3014100],["2026-06-16",20000.0,20200.0,19650.0,19700.0,2527900],["2026-06-17",19600.0,20050.0,19600.0,19900.0,2429800],["2026-06-18",20000.0,21250.0,20000.0,21250.0,14057500],["2026-06-19",21250.0,21750.0,20850.0,21250.0,5676400],["2026-06-22",21050.0,22500.0,21050.0,22500.0,8393900],["2026-06-23",22500.0,22900.0,21350.0,21900.0,6231900],["2026-06-24",21700.0,21800.0,21000.0,21750.0,4725800],["2026-06-25",21700.0,22150.0,21350.0,22000.0,4887500],["2026-06-26",21850.0,21900.0,21300.0,21500.0,3090400],["2026-06-29",21350.0,22200.0,21250.0,22200.0,4706200],["2026-06-30",22300.0,23300.0,22300.0,23100.0,10479700],["2026-07-01",22900.0,23050.0,22350.0,22500.0,3293800],["2026-07-02",22550.0,22850.0,22050.0,22400.0,3583400],["2026-07-03",22100.0,22400.0,21550.0,22000.0,3212200],["2026-07-06",21550.0,21700.0,20500.0,20550.0,7464000],["2026-07-07",20500.0,21800.0,20350.0,21600.0,4239400],["2026-07-08",21500.0,22150.0,21300.0,22150.0,2882500],["2026-07-09",21600.0,22100.0,21350.0,21900.0,16504400],["2026-07-10",21550.0,21900.0,21250.0,21250.0,3312100],["2026-07-13",21100.0,21250.0,20650.0,21250.0,1816500],["2026-07-14",20950.0,21400.0,20750.0,21350.0,1476600],["2026-07-15",21600.0,22050.0,21450.0,21600.0,2322900],["2026-07-16",21600.0,22250.0,20950.0,22250.0,3135800],["2026-07-17",22250.0,22250.0,21700.0,21800.0,1258000],["2026-07-20",21800.0,21800.0,20300.0,20550.0,2781000],["2026-07-21",20550.0,20900.0,20300.0,20550.0,1302400],["2026-07-22",20250.0,20750.0,19650.0,20550.0,3136100],["2026-07-23",20650.0,21350.0,20050.0,21000.0,1880300],["2026-07-24",21100.0,21800.0,20900.0,21100.0,1690100],["2026-07-27",21500.0,22300.0,20900.0,21650.0,3608900],["2026-07-28",21250.0,22000.0,21250.0,21400.0,1560700],["2026-07-29",21600.0,21650.0,20950.0,21500.0,2105400],["2026-07-30",21550.0,22050.0,21450.0,21650.0,3359400],["2026-07-31",21750.0,21900.0,21150.0,21400.0,1525000],["2026-08-03",21300.0,21650.0,21300.0,21500.0,1767100],["2026-08-04",21600.0,21750.0,21250.0,21500.0,1362700],["2026-08-05",21600.0,21650.0,21000.0,21000.0,2158900],["2026-08-06",21000.0,21000.0,20500.0,20500.0,2249300],["2026-08-07",20550.0,20900.0,20400.0,20650.0,1519000],["2026-08-10",20600.0,21150.0,20600.0,20650.0,1608700],["2026-08-11",20850.0,21150.0,20550.0,20550.0,1351900],["2026-08-12",20700.0,20900.0,20450.0,20750.0,1466000],["2026-08-13",20900.0,20900.0,20500.0,20700.0,1161900],["2026-08-14",20450.0,20600.0,20100.0,20500.0,1778000],["2026-08-17",20400.0,20550.0,19950.0,20400.0,3188300],["2026-08-18",20200.0,20450.0,20150.0,20400.0,899900],["2026-08-19",20300.0,20450.0,20150.0,20350.0,802200],["2026-08-20",20350.0,20350.0,20050.0,20100.0,684900],["2026-08-21",20100.0,20650.0,19750.0,20600.0,1981600],["2026-08-24",20900.0,20900.0,20500.0,20500.0,1029800],["2026-08-25",20500.0,20600.0,20200.0,20450.0,1109100],["2026-08-26",20150.0,20450.0,20150.0,20350.0,1122300],["2026-08-27",20400.0,21300.0,20150.0,21050.0,3679400],["2026-08-28",21000.0,21000.0,20650.0,20700.0,976800],["2026-09-03",20600.0,20600.0,20200.0,20250.0,1700400],["2026-09-04",20350.0,20400.0,20000.0,20100.0,1214900],["2026-09-07",20100.0,20150.0,19900.0,20050.0,2660500],["2026-09-08",20000.0,20500.0,20000.0,20450.0,1240700],["2026-09-09",20450.0,20900.0,20450.0,20700.0,2090900],["2026-09-10",20600.0,20600.0,20400.0,20450.0,1055100],["2026-09-11",20500.0,20750.0,20200.0,20400.0,1674100],["2026-09-14",20400.0,20400.0,19450.0,20250.0,2703000],["2026-09-15",20000.0,20400.0,20000.0,20050.0,858300],["2026-09-16",20150.0,20300.0,19950.0,20000.0,1201900],["2026-09-17",19600.0,20150.0,19600.0,20050.0,832900],["2026-09-18",19950.0,20100.0,19850.0,20050.0,1055400],["2026-09-21",20000.0,20550.0,19800.0,20150.0,4002000],["2026-09-22",20150.0,20850.0,20100.0,20850.0,6548000],["2026-09-23",20950.0,21450.0,20850.0,21200.0,9753600],["2026-09-24",21150.0,21400.0,20950.0,21050.0,1232900],["2026-09-25",20900.0,21200.0,20850.0,21000.0,1282700],["2026-09-28",20900.0,20900.0,20150.0,20250.0,1458500],["2026-09-29",20150.0,20250.0,19950.0,20250.0,1302100],["2026-09-30",20200.0,20750.0,20000.0,20750.0,2427300],["2026-10-01",20500.0,20500.0,20000.0,20200.0,1298200],["2026-10-02",20000.0,20050.0,19250.0,19250.0,2713200],["2026-10-05",19300.0,19700.0,19100.0,19550.0,1086700],["2026-10-06",19800.0,19800.0,19100.0,19450.0,617000],["2026-10-07",19450.0,19500.0,19200.0,19300.0,474400],["2026-10-08",19200.0,19400.0,18900.0,18900.0,1146200],["2026-10-09",18800.0,18850.0,18200.0,18850.0,1880900],["2026-10-12",18850.0,19050.0,18700.0,18900.0,525100]]}