{"sym":"BSR","index":false,"bars":[["2018-03-01",17704.12,17704.12,16629.42,17704.12,14162900],["2018-03-02",18722.24,19118.18,17534.43,17704.12,9927891],["2018-03-05",18665.68,18665.68,17477.87,17534.43,4198263],["2018-03-06",17534.43,17817.24,16968.8,17477.87,3157026],["2018-03-07",17364.74,17817.24,16742.55,16912.24,2820016],["2018-03-08",17138.49,17138.49,15837.55,16120.36,2423360],["2018-03-09",16063.8,17081.93,16063.8,16403.17,3083463],["2018-03-12",16685.99,16799.11,15837.55,16176.92,2231730],["2018-03-13",16346.61,16346.61,15724.42,15837.55,1484970],["2018-03-14",15837.55,15837.55,14706.29,14989.11,5379546],["2018-03-15",15102.23,15780.98,14649.73,15271.92,2587388],["2018-03-16",15328.48,15554.73,15158.8,15271.92,1213193],["2018-03-19",15328.48,15328.48,14649.73,14706.29,2131480],["2018-03-20",14706.29,15667.86,14423.48,15441.61,3230487],["2018-03-21",15554.73,15667.86,15385.05,15498.17,1270380],["2018-03-22",15554.73,15611.3,15102.23,15215.36,1204547],["2018-03-23",15045.67,15045.67,14536.61,14875.98,1606200],["2018-03-26",14819.42,15215.36,14649.73,14706.29,938293],["2018-03-27",14706.29,15215.36,14649.73,14762.86,1025820],["2018-03-28",14706.29,14762.86,14423.48,14536.61,1111610],["2018-03-29",14593.17,14762.86,14423.48,14536.61,729200],["2018-03-30",14536.61,15045.67,14480.04,15045.67,1105900],["2018-04-02",15045.67,15385.05,14649.73,14875.98,1817500],["2018-04-03",14706.29,14989.11,14253.79,14366.92,2181700],["2018-04-04",14423.48,14423.48,13857.85,14140.67,2113400],["2018-04-05",14140.67,14140.67,13631.6,13744.73,1953500],["2018-04-06",13801.29,14140.67,13348.79,13518.48,2471500],["2018-04-09",13575.04,13575.04,13065.98,13575.04,2266000],["2018-04-10",13744.73,13744.73,13235.66,13292.23,1150000],["2018-04-11",13518.48,13575.04,13065.98,13292.23,1115800],["2018-04-12",13292.23,13292.23,12896.29,13065.98,1284900],["2018-04-13",13009.41,13292.23,12726.6,12952.85,1121400],["2018-04-16",12952.85,13235.66,12613.48,13009.41,1530400],["2018-04-17",12896.29,13179.1,12896.29,13065.98,855400],["2018-04-18",13065.98,13065.98,12670.04,12726.6,582600],["2018-04-19",12613.48,12896.29,11991.29,12047.85,1120500],["2018-04-20",12160.97,12330.66,11934.72,12217.54,849800],["2018-04-23",12330.66,12783.16,12160.97,12330.66,927300],["2018-04-24",12387.22,12613.48,11991.29,12047.85,848300],["2018-04-26",12047.85,12160.97,10973.16,11255.97,1164200],["2018-04-27",11369.1,11482.22,10916.6,11369.1,1286500],["2018-05-02",11199.41,11312.53,10294.41,10350.97,1161400],["2018-05-03",10294.41,10407.53,10068.16,10407.53,1671100],["2018-05-04",10237.84,10746.91,10237.84,10520.66,1400800],["2018-05-07",10520.66,12160.97,10520.66,11878.16,2085900],["2018-05-08",11991.29,12160.97,11425.66,11482.22,750000],["2018-05-09",11538.78,11595.35,11199.41,11425.66,761000],["2018-05-10",11425.66,11595.35,10860.03,10916.6,977300],["2018-05-11",10011.59,11708.47,9898.47,11651.91,2699000],["2018-05-14",11142.85,12500.35,11142.85,11708.47,1120800],["2018-05-15",11708.47,12839.73,11651.91,12330.66,2040300],["2018-05-16",12160.97,12839.73,12160.97,12274.1,1927600],["2018-05-17",12387.22,12839.73,12330.66,12443.79,1505300],["2018-05-18",12556.91,12556.91,11991.29,12217.54,1172200],["2018-05-21",12217.54,12330.66,11595.35,11595.35,1028400],["2018-05-22",11765.04,11765.04,10746.91,11142.85,1514500],["2018-05-23",11029.72,11425.66,10916.6,11369.1,911500],["2018-05-24",11255.97,11425.66,11029.72,11312.53,770600],["2018-05-25",11199.41,11199.41,10633.78,10746.91,1053500],["2018-05-28",10746.91,10746.91,9615.65,9955.03,1421700],["2018-05-29",9955.03,10746.91,9898.47,10464.09,1329300],["2018-05-30",10294.41,10350.97,10011.59,10181.28,577700],["2018-05-31",10237.84,10520.66,10237.84,10407.53,992100],["2018-06-01",10350.97,10464.09,10237.84,10407.53,588500],["2018-06-04",10464.09,10916.6,10294.41,10860.03,1016600],["2018-06-05",10633.78,11255.97,10633.78,11199.41,1220000],["2018-06-06",11199.41,11425.66,11029.72,11199.41,915700],["2018-06-07",11142.85,11142.85,10690.34,10746.91,736400],["2018-06-08",10860.03,10860.03,10464.09,10746.91,744700],["2018-06-11",10746.91,10973.16,10577.22,10633.78,838100],["2018-06-12",10690.34,10746.91,10181.28,10294.41,1408200],["2018-06-13",10294.41,10577.22,10294.41,10464.09,513800],["2018-06-14",10577.22,10860.03,10520.66,10690.34,1165500],["2018-06-15",10690.34,10746.91,10407.53,10633.78,790800],["2018-06-18",10520.66,10577.22,10181.28,10294.41,1521400],["2018-06-19",10237.84,10237.84,9615.65,10181.28,2428240],["2018-06-20",10068.16,10124.72,9841.9,10124.72,705000],["2018-06-21",10181.28,10181.28,9841.9,10011.59,931300],["2018-06-22",9955.03,10237.84,9898.47,10237.84,1205800],["2018-06-25",10294.41,10464.09,10181.28,10294.41,1054300],["2018-06-26",10294.41,10294.41,10068.16,10237.84,1012200],["2018-06-27",10181.28,10294.41,10011.59,10181.28,1427800],["2018-06-28",10124.72,10181.28,9898.47,10068.16,1314800],["2018-06-29",10124.72,10181.28,9841.9,10181.28,1473500],["2018-07-02",9955.03,10068.16,9841.9,9955.03,1115200],["2018-07-03",9898.47,9955.03,9559.09,9559.09,2005600],["2018-07-04",9445.97,9672.22,9332.84,9332.84,2192000],["2018-07-05",9389.4,9445.97,8823.78,9106.59,1976800],["2018-07-06",9050.03,9276.28,8880.34,9219.72,846600],["2018-07-09",9276.28,9389.4,8993.46,8993.46,1282800],["2018-07-10",8936.9,9106.59,8540.96,8540.96,2213600],["2018-07-11",8540.96,8540.96,7918.77,8088.46,2475900],["2018-07-12",8088.46,8088.46,7749.09,7975.34,746100],["2018-07-13",8088.46,8314.71,7975.34,8145.02,767300],["2018-07-16",8258.15,8484.4,8088.46,8258.15,828200],["2018-07-17",8258.15,8314.71,8031.9,8201.59,666300],["2018-07-18",8145.02,8597.53,8088.46,8484.4,2215500],["2018-07-19",8597.53,9445.97,8484.4,8936.9,2465000],["2018-07-20",9050.03,9163.15,8823.78,8936.9,835600],["2018-07-23",8823.78,8880.34,8597.53,8767.21,935800],["2018-07-24",8654.09,8710.65,8201.59,8371.28,1259500],["2018-07-25",8427.84,8484.4,8258.15,8258.15,637500],["2018-07-26",8427.84,8427.84,8258.15,8314.71,181500],["2018-07-27",8427.84,8654.09,8314.71,8371.28,708500],["2018-07-30",8484.4,8936.9,8484.4,8880.34,1736500],["2018-07-31",8936.9,9106.59,8767.21,8880.34,1450400],["2018-08-01",8880.34,9445.97,8880.34,9276.28,2612400],["2018-08-02",9219.72,9841.9,9219.72,9785.34,3392500],["2018-08-03",9785.34,10350.97,9785.34,10237.84,3288900],["2018-08-06",10237.84,10520.66,9898.47,10181.28,3163100],["2018-08-07",10181.28,10181.28,9728.78,9841.9,1727100],["2018-08-08",9841.9,10237.84,9672.22,10181.28,2545800],["2018-08-09",10124.72,10690.34,10124.72,10350.97,2810200],["2018-08-10",10294.41,10464.09,10011.59,10294.41,1753900],["2018-08-13",10294.41,10520.66,9955.03,10124.72,1896300],["2018-08-14",10124.72,10181.28,9841.9,10011.59,2428300],["2018-08-15",10011.59,10237.84,9615.65,9672.22,2353600],["2018-08-16",9841.9,9898.47,9050.03,9502.53,2585400],["2018-08-17",9672.22,9785.34,9445.97,9502.53,1028400],["2018-08-20",9559.09,9559.09,9163.15,9219.72,1304200],["2018-08-21",9219.72,9445.97,9163.15,9389.4,1654200],["2018-08-22",9445.97,9728.78,9389.4,9445.97,1550000],["2018-08-23",9559.09,9615.65,9332.84,9502.53,1215500],["2018-08-24",9445.97,9502.53,9332.84,9389.4,1278900],["2018-08-27",9389.4,9785.34,9389.4,9502.53,2032400],["2018-08-28",9615.65,9615.65,9445.97,9502.53,760300],["2018-08-29",9502.53,9785.34,9389.4,9389.4,2438507],["2018-08-30",9559.09,9672.22,9389.4,9672.22,1355500],["2018-08-31",9728.78,10068.16,9672.22,9841.9,3368400],["2018-09-04",9841.9,9898.47,9559.09,9728.78,1341000],["2018-09-05",9672.22,9672.22,9389.4,9502.53,1539300],["2018-09-06",9502.53,9559.09,9332.84,9445.97,1342100],["2018-09-07",9389.4,9559.09,9276.28,9502.53,1346800],["2018-09-10",9502.53,9672.22,9389.4,9445.97,1725700],["2018-09-11",9502.53,10068.16,9445.97,9955.03,4711600],["2018-09-12",9955.03,10294.41,9955.03,10068.16,4663300],["2018-09-13",10124.72,10407.53,10124.72,10237.84,2992200],["2018-09-14",10181.28,10237.84,10068.16,10181.28,2438700],["2018-09-17",10181.28,10294.41,10011.59,10068.16,3399300],["2018-09-18",10068.16,10124.72,9841.9,10124.72,2347900],["2018-09-19",10181.28,10916.6,10124.72,10690.34,8284600],["2018-09-20",11086.28,11255.97,10633.78,11086.28,5397200],["2018-09-21",11029.72,11199.41,10633.78,10916.6,4574600],["2018-09-24",11029.72,11312.53,10860.03,11255.97,3436700],["2018-09-25",11255.97,11765.04,11255.97,11708.47,3912200],["2018-09-26",11708.47,12104.41,11425.66,11538.78,5530100],["2018-09-27",11651.91,11821.6,11369.1,11821.6,4417700],["2018-09-28",11878.16,11878.16,11199.41,11312.53,6105700],["2018-10-01",11482.22,11765.04,11312.53,11425.66,5482000],["2018-10-02",11595.35,11765.04,11369.1,11482.22,5317100],["2018-10-03",11482.22,11538.78,11029.72,11425.66,4584200],["2018-10-04",11425.66,11651.91,11312.53,11425.66,4387100],["2018-10-05",11425.66,11425.66,10973.16,11086.28,3769100],["2018-10-08",11086.28,11086.28,10746.91,10803.47,3544500],["2018-10-09",10803.47,10973.16,10577.22,10633.78,4540800],["2018-10-10",10633.78,10690.34,10350.97,10464.09,3458500],["2018-10-11",10407.53,10407.53,9106.59,9445.97,8203000],["2018-10-12",9276.28,9785.34,9050.03,9728.78,2659300],["2018-10-15",9672.22,9728.78,9332.84,9445.97,1320800],["2018-10-16",9389.4,9615.65,9389.4,9559.09,1269200],["2018-10-17",9615.65,9955.03,9615.65,9728.78,2294800],["2018-10-18",9728.78,9728.78,9502.53,9502.53,1250500],["2018-10-19",9445.97,9785.34,9219.72,9559.09,1356800],["2018-10-22",9502.53,9785.34,9502.53,9559.09,1113400],["2018-10-23",9615.65,9615.65,9106.59,9332.84,2149000],["2018-10-24",9332.84,9389.4,8823.78,8993.46,2476410],["2018-10-25",8936.9,9106.59,8484.4,8993.46,2534200],["2018-10-26",8823.78,9276.28,8823.78,8880.34,1463300],["2018-10-29",8936.9,9050.03,8767.21,8823.78,1223700],["2018-10-30",8767.21,8993.46,8767.21,8880.34,743100],["2018-10-31",8936.9,9332.84,8936.9,9332.84,2635300],["2018-11-01",9332.84,9332.84,8993.46,8993.46,1063400],["2018-11-02",9106.59,9276.28,9050.03,9276.28,1507400],["2018-11-05",9219.72,9219.72,8936.9,9106.59,980100],["2018-11-06",9163.15,9445.97,9163.15,9163.15,3198100],["2018-11-07",9163.15,9219.72,8993.46,9106.59,953800],["2018-11-08",9219.72,9332.84,9106.59,9163.15,886100],["2018-11-09",9106.59,9106.59,8767.21,8823.78,2085800],["2018-11-12",8767.21,9106.59,8654.09,9050.03,1513400],["2018-11-13",8823.78,8936.9,8710.65,8710.65,1364800],["2018-11-14",8654.09,8710.65,8371.28,8371.28,2592000],["2018-11-15",8484.4,8654.09,8427.84,8427.84,947100],["2018-11-16",8484.4,8710.65,8484.4,8597.53,2183200],["2018-11-19",8484.4,8767.21,7353.15,8710.65,1225300],["2018-11-20",8654.09,8654.09,8484.4,8540.96,906500],["2018-11-21",8427.84,8484.4,8314.71,8484.4,1269800],["2018-11-22",8540.96,8597.53,8145.02,8258.15,3026400],["2018-11-23",8258.15,8314.71,8201.59,8258.15,879200],["2018-11-26",8201.59,8597.53,8145.02,8540.96,1088400],["2018-11-27",8484.4,8710.65,8371.28,8484.4,1702200],["2018-11-28",8484.4,8540.96,8427.84,8540.96,468300],["2018-11-29",8427.84,8597.53,8314.71,8314.71,936600],["2018-11-30",8427.84,8427.84,8258.15,8314.71,934200],["2018-12-03",8427.84,8767.21,8427.84,8597.53,2873800],["2018-12-04",8710.65,8823.78,8654.09,8710.65,2011000],["2018-12-05",8654.09,8710.65,8540.96,8710.65,1841900],["2018-12-06",8654.09,8993.46,8597.53,8767.21,3496900],["2018-12-07",8823.78,8936.9,8710.65,8767.21,1182500],["2018-12-10",8823.78,8823.78,8540.96,8654.09,1726400],["2018-12-11",8597.53,8654.09,8427.84,8484.4,1757600],["2018-12-12",8484.4,8880.34,8484.4,8823.78,1701200],["2018-12-13",8767.21,8880.34,8654.09,8710.65,1291300],["2018-12-14",8710.65,8710.65,8540.96,8654.09,1048300],["2018-12-17",8540.96,8597.53,8314.71,8427.84,2513200],["2018-12-18",8314.71,8314.71,8145.02,8201.59,2140700],["2018-12-19",8258.15,8258.15,8031.9,8088.46,3290200],["2018-12-20",8031.9,8314.71,7975.34,8201.59,1841000],["2018-12-21",8201.59,8201.59,8031.9,8145.02,1146400],["2018-12-24",8145.02,8145.02,7805.65,7862.21,1491100],["2018-12-25",7749.09,7749.09,7353.15,7579.4,3335800],["2018-12-26",7635.96,7692.52,7409.71,7466.27,1742000],["2018-12-27",7579.4,8031.9,7579.4,7862.21,2097700],["2018-12-28",7805.65,7975.34,7635.96,7692.52,1596000],["2019-01-02",7805.65,7805.65,7579.4,7635.96,688300],["2019-01-03",7635.96,7692.52,7353.15,7466.27,1303100],["2019-01-04",7466.27,7522.84,7240.02,7466.27,1309000],["2019-01-07",7579.4,7692.52,7409.71,7466.27,1297900],["2019-01-08",7579.4,7579.4,7466.27,7466.27,614800],["2019-01-09",7579.4,7692.52,7522.84,7635.96,1388600],["2019-01-10",7635.96,7692.52,7522.84,7579.4,1382300],["2019-01-11",7579.4,7862.21,7522.84,7749.09,2348400],["2019-01-14",7805.65,7805.65,7522.84,7579.4,937100],["2019-01-15",7635.96,7692.52,7579.4,7635.96,1133800],["2019-01-16",7692.52,7749.09,7579.4,7692.52,1569000],["2019-01-17",7635.96,7692.52,7579.4,7635.96,893500],["2019-01-18",7635.96,7692.52,7466.27,7579.4,1245100],["2019-01-21",7240.02,7296.58,6674.4,6900.65,5376900],["2019-01-22",6900.65,7013.77,6844.08,6844.08,1300200],["2019-01-23",6900.65,6900.65,6730.96,6787.52,1502100],["2019-01-24",6844.08,7013.77,6674.4,6957.21,1450700],["2019-01-25",6957.21,7013.77,6900.65,6957.21,702600],["2019-01-28",7070.33,7240.02,6900.65,7183.46,1876600],["2019-01-29",7126.9,7126.9,7013.77,7126.9,837300],["2019-01-30",7070.33,7409.71,7070.33,7353.15,1518100],["2019-01-31",7353.15,7522.84,7353.15,7409.71,1194500],["2019-02-01",7466.27,7466.27,7296.58,7353.15,835800],["2019-02-11",7353.15,7522.84,7353.15,7522.84,837600],["2019-02-12",7522.84,7692.52,7466.27,7692.52,1652500],["2019-02-13",7692.52,8088.46,7692.52,7975.34,2925200],["2019-02-14",7862.21,8088.46,7862.21,8031.9,1587600],["2019-02-15",8031.9,8088.46,7918.77,8088.46,1565900],["2019-02-18",8088.46,8314.71,8031.9,8314.71,2969000],["2019-02-19",8371.28,8371.28,8031.9,8088.46,1902500],["2019-02-20",8088.46,8145.02,7975.34,8031.9,1220500],["2019-02-21",8088.46,8145.02,7975.34,8031.9,1359400],["2019-02-22",8031.9,8031.9,7862.21,7975.34,1748900],["2019-02-25",7918.77,8088.46,7918.77,8031.9,1622500],["2019-02-26",8031.9,8031.9,7805.65,7862.21,1433100],["2019-02-27",7862.21,7975.34,7862.21,7862.21,1178400],["2019-02-28",7918.77,7975.34,7692.52,7749.09,1135600],["2019-03-01",7749.09,7805.65,7692.52,7749.09,1591800],["2019-03-04",7749.09,8031.9,7749.09,7975.34,2224600],["2019-03-05",7975.34,8258.15,7918.77,8201.59,4438700],["2019-03-06",8258.15,8258.15,7975.34,8201.59,1196700],["2019-03-07",8145.02,8371.28,8145.02,8145.02,2994200],["2019-03-08",8201.59,8201.59,7975.34,8031.9,1295300],["2019-03-11",8031.9,8031.9,7862.21,7975.34,1228800],["2019-03-12",8031.9,8088.46,7862.21,7918.77,1959300],["2019-03-13",7918.77,7975.34,7805.65,7862.21,2996000],["2019-03-14",7862.21,7975.34,7749.09,7918.77,1658100],["2019-03-15",7918.77,8031.9,7805.65,7975.34,1745700],["2019-03-18",7918.77,7975.34,7805.65,7805.65,2044700],["2019-03-19",7862.21,7918.77,7692.52,7749.09,2543900],["2019-03-20",7749.09,7749.09,7466.27,7692.52,2148600],["2019-03-21",7635.96,7862.21,7466.27,7522.84,2255300],["2019-03-22",7579.4,7579.4,7353.15,7466.27,1312600],["2019-03-25",7353.15,7353.15,7183.46,7296.58,2484900],["2019-03-26",7296.58,7409.71,7183.46,7296.58,1331100],["2019-03-27",7353.15,7579.4,7296.58,7466.27,2299600],["2019-03-28",7409.71,7466.27,6504.71,7240.02,1686700],["2019-03-29",7240.02,7296.58,7070.33,7183.46,2299600],["2019-04-01",7183.46,7296.58,7013.77,7183.46,2224600],["2019-04-02",7183.46,7353.15,7126.9,7183.46,1841900],["2019-04-03",7240.02,7409.71,7183.46,7409.71,1925400],["2019-04-04",7353.15,7579.4,7353.15,7466.27,2331800],["2019-04-05",7409.71,7466.27,7296.58,7353.15,1144200],["2019-04-08",7409.71,7579.4,7353.15,7522.84,1630700],["2019-04-09",7522.84,7635.96,7466.27,7522.84,2037600],["2019-04-10",7466.27,7466.27,7296.58,7353.15,1351500],["2019-04-11",7353.15,7409.71,7353.15,7353.15,797300],["2019-04-12",7353.15,7409.71,7240.02,7409.71,1720600],["2019-04-16",7296.58,7409.71,7183.46,7353.15,1272300],["2019-04-17",7240.02,7409.71,7240.02,7296.58,1405100],["2019-04-18",7296.58,7353.15,7183.46,7183.46,1326500],["2019-04-19",7183.46,7353.15,7183.46,7240.02,931100],["2019-04-22",7240.02,7409.71,7240.02,7353.15,1226400],["2019-04-23",7353.15,7409.71,7296.58,7409.71,1509100],["2019-04-24",7409.71,7918.77,7409.71,7862.21,6379600],["2019-04-25",7918.77,8088.46,7749.09,7975.34,3289500],["2019-04-26",7918.77,8031.9,7862.21,7975.34,2124600],["2019-05-02",7918.77,7975.34,7805.65,7918.77,2239500],["2019-05-03",7862.21,7862.21,7692.52,7749.09,2080900],["2019-05-06",7692.52,7692.52,7409.71,7522.84,2338700],["2019-05-07",7522.84,7635.96,7466.27,7579.4,1111900],["2019-05-08",7522.84,7635.96,7409.71,7635.96,2026200],["2019-05-09",7579.4,7635.96,7409.71,7409.71,1085600],["2019-05-10",7353.15,7749.09,7353.15,7579.4,2647800],["2019-05-13",7635.96,7918.77,7579.4,7805.65,2265700],["2019-05-14",7749.09,7975.34,7692.52,7918.77,3364900],["2019-05-15",7918.77,8031.9,7862.21,7918.77,2636700],["2019-05-16",7918.77,7975.34,7862.21,7918.77,1969900],["2019-05-17",7918.77,8201.59,7918.77,8031.9,4340500],["2019-05-20",8088.46,8201.59,8088.46,8088.46,1903800],["2019-05-21",8088.46,8145.02,7918.77,7975.34,1829300],["2019-05-22",7918.77,7975.34,7805.65,7862.21,1974400],["2019-05-23",7862.21,7918.77,7692.52,7918.77,2219600],["2019-05-24",7805.65,7805.65,7635.96,7692.52,2431300],["2019-05-27",7692.52,7749.09,7635.96,7692.52,1014700],["2019-05-28",7692.52,7862.21,7692.52,7862.21,2253400],["2019-05-29",7805.65,7862.21,7749.09,7749.09,984800],["2019-05-30",7749.09,7862.21,7749.09,7805.65,780200],["2019-05-31",7805.65,7805.65,7579.4,7635.96,1631600],["2019-06-03",7579.4,7579.4,7240.02,7296.58,2279600],["2019-06-04",7353.15,7522.84,7296.58,7466.27,1548400],["2019-06-05",7522.84,7522.84,7353.15,7409.71,762700],["2019-06-06",7353.15,7466.27,7296.58,7466.27,1251400],["2019-06-07",7409.71,7579.4,7409.71,7579.4,780600],["2019-06-10",7579.4,7635.96,7466.27,7466.27,612900],["2019-06-11",7466.27,7466.27,7353.15,7409.71,721400],["2019-06-12",7353.15,7409.71,7240.02,7296.58,1131900],["2019-06-13",7296.58,7353.15,7240.02,7353.15,834300],["2019-06-14",7353.15,7409.71,7296.58,7353.15,1227900],["2019-06-17",7353.15,7409.71,7296.58,7353.15,405200],["2019-06-18",7296.58,7353.15,7126.9,7240.02,1669100],["2019-06-19",7353.15,7409.71,7183.46,7240.02,835100],["2019-06-20",7070.33,7353.15,7013.77,7240.02,1620000],["2019-06-21",7409.71,7466.27,7240.02,7353.15,897400],["2019-06-24",7353.15,7353.15,7240.02,7296.58,631000],["2019-06-25",7240.02,7296.58,7183.46,7240.02,577400],["2019-06-26",7240.02,7353.15,7183.46,7183.46,1203200],["2019-06-27",7240.02,7296.58,6957.21,7013.77,2894400],["2019-06-28",7070.33,7296.58,6957.21,7296.58,1486900],["2019-07-01",7126.9,7240.02,7013.77,7070.33,1194600],["2019-07-02",7070.33,7070.33,7013.77,7070.33,550200],["2019-07-03",7013.77,7070.33,6957.21,7013.77,889300],["2019-07-04",7013.77,7070.33,6900.65,6957.21,1139400],["2019-07-05",6957.21,6957.21,6787.52,6844.08,1105800],["2019-07-08",6900.65,6957.21,6844.08,6844.08,639900],["2019-07-09",6900.65,6900.65,6787.52,6787.52,1120700],["2019-07-10",6787.52,7013.77,6787.52,6957.21,1491200],["2019-07-11",6957.21,7013.77,6844.08,6957.21,799900],["2019-07-12",6957.21,6957.21,6900.65,6900.65,656000],["2019-07-15",6900.65,6900.65,6787.52,6844.08,466900],["2019-07-16",6844.08,6844.08,6730.96,6730.96,1261400],["2019-07-17",6730.96,6787.52,6617.83,6674.4,1227700],["2019-07-18",6674.4,6787.52,6617.83,6674.4,876700],["2019-07-19",6730.96,6730.96,6504.71,6561.27,1855300],["2019-07-22",6504.71,6561.27,6335.02,6448.14,1936000],["2019-07-23",6448.14,6448.14,6221.89,6278.46,1624700],["2019-07-24",6278.46,6335.02,6108.77,6165.33,2288100],["2019-07-25",6165.33,6504.71,6108.77,6448.14,2469000],["2019-07-26",6448.14,6561.27,6335.02,6504.71,1965300],["2019-07-29",6504.71,6504.71,6335.02,6335.02,904200],["2019-07-30",6391.58,6391.58,6165.33,6165.33,1271800],["2019-07-31",6221.89,6221.89,6108.77,6165.33,1546100],["2019-08-01",6165.33,6278.46,6165.33,6221.89,679100],["2019-08-02",6221.89,6221.89,6052.21,6165.33,1249600],["2019-08-05",6165.33,6165.33,5769.39,5769.39,2993700],["2019-08-06",5769.39,5769.39,5599.7,5656.27,2649200],["2019-08-07",5656.27,5712.83,5599.7,5599.7,1168700],["2019-08-08",5656.27,5769.39,5486.58,5543.14,1738400],["2019-08-09",5543.14,5712.83,5543.14,5599.7,1009600],["2019-08-12",5656.27,5825.96,5656.27,5712.83,1203400],["2019-08-13",5712.83,5712.83,5543.14,5599.7,1009700],["2019-08-14",5599.7,5712.83,5486.58,5543.14,1506500],["2019-08-15",5543.14,5543.14,5430.02,5430.02,1496600],["2019-08-16",5430.02,5486.58,5373.45,5486.58,1251100],["2019-08-19",5486.58,5599.7,5430.02,5486.58,1150400],["2019-08-20",5486.58,5486.58,5316.89,5373.45,1707900],["2019-08-21",5373.45,5430.02,5316.89,5373.45,1283000],["2019-08-22",5316.89,5373.45,5147.2,5260.33,1845600],["2019-08-23",5260.33,5430.02,5147.2,5260.33,2017700],["2019-08-26",5260.33,5260.33,5090.64,5260.33,1845700],["2019-08-27",5203.77,5260.33,5147.2,5203.77,1141900],["2019-08-28",5203.77,5316.89,5147.2,5203.77,1364300],["2019-08-29",5203.77,5260.33,5090.64,5147.2,629700],["2019-08-30",5203.77,5486.58,5147.2,5373.45,2110400],["2019-09-03",5373.45,5430.02,5203.77,5316.89,1085300],["2019-09-04",5316.89,5316.89,5147.2,5147.2,825800],["2019-09-05",5203.77,5316.89,5090.64,5203.77,1147400],["2019-09-06",5203.77,5203.77,5090.64,5147.2,497400],["2019-09-09",5147.2,5203.77,5090.64,5090.64,665600],["2019-09-10",5147.2,5147.2,4977.51,5034.08,1237300],["2019-09-11",5034.08,5034.08,4864.39,4920.95,1435200],["2019-09-12",4920.95,5034.08,4920.95,4920.95,469500],["2019-09-13",4977.51,5034.08,4920.95,5034.08,733300],["2019-09-16",5090.64,5316.89,5090.64,5260.33,3752500],["2019-09-17",5316.89,5316.89,5203.77,5203.77,991600],["2019-09-18",5316.89,5995.64,5260.33,5712.83,7269200],["2019-09-19",5712.83,5769.39,5486.58,5599.7,2411600],["2019-09-20",5543.14,5599.7,5430.02,5430.02,1369800],["2019-09-23",5373.45,5486.58,5260.33,5316.89,1886400],["2019-09-24",5373.45,5373.45,5203.77,5260.33,2406400],["2019-09-25",5260.33,5260.33,5147.2,5203.77,809300],["2019-09-26",5316.89,5373.45,5203.77,5316.89,874500],["2019-09-27",5316.89,5373.45,5203.77,5260.33,1335300],["2019-09-30",5260.33,5543.14,5203.77,5430.02,4429500],["2019-10-01",5430.02,5486.58,5373.45,5373.45,1360000],["2019-10-02",5430.02,5430.02,5260.33,5316.89,1139300],["2019-10-03",5260.33,5260.33,4751.26,5203.77,1269100],["2019-10-04",5203.77,5260.33,5147.2,5147.2,1016600],["2019-10-07",5147.2,5316.89,5147.2,5260.33,1288100],["2019-10-08",5260.33,5712.83,5260.33,5486.58,4094900],["2019-10-09",5486.58,5543.14,5373.45,5486.58,1243100],["2019-10-10",5430.02,5486.58,5373.45,5486.58,1508200],["2019-10-11",5486.58,5712.83,5486.58,5599.7,3414000],["2019-10-14",5599.7,5656.27,5430.02,5486.58,1125800],["2019-10-15",5486.58,5486.58,5373.45,5430.02,1306000],["2019-10-16",5486.58,5486.58,5373.45,5486.58,1500700],["2019-10-17",5486.58,5486.58,5316.89,5373.45,1178800],["2019-10-18",5373.45,5430.02,5316.89,5430.02,1031300],["2019-10-21",5430.02,5430.02,5316.89,5373.45,1494400],["2019-10-22",5373.45,5430.02,5260.33,5373.45,2159200],["2019-10-23",5373.45,5486.58,5373.45,5430.02,1519300],["2019-10-24",5430.02,5486.58,5373.45,5430.02,2417400],["2019-10-25",5430.02,5769.39,5430.02,5599.7,4867600],["2019-10-28",5599.7,5656.27,5486.58,5486.58,797400],["2019-10-29",5486.58,5543.14,5430.02,5486.58,734600],["2019-10-30",5486.58,5486.58,5373.45,5430.02,1473100],["2019-10-31",5486.58,5656.27,5430.02,5486.58,2899700],["2019-11-01",5486.58,5543.14,5430.02,5543.14,1429600],["2019-11-04",5543.14,5769.39,5543.14,5656.27,5075900],["2019-11-05",5656.27,5712.83,5599.7,5656.27,2140300],["2019-11-06",5656.27,5769.39,5599.7,5656.27,2733300],["2019-11-07",5656.27,5712.83,5543.14,5656.27,1577100],["2019-11-08",5656.27,5769.39,5599.7,5656.27,1370800],["2019-11-11",5656.27,5712.83,5543.14,5599.7,1140900],["2019-11-12",5599.7,5712.83,5543.14,5712.83,3819000],["2019-11-13",5712.83,5825.96,5599.7,5656.27,2777800],["2019-11-14",5712.83,5712.83,5599.7,5712.83,2984600],["2019-11-15",5712.83,5769.39,5599.7,5769.39,4039000],["2019-11-18",5712.83,5882.52,5712.83,5769.39,1587100],["2019-11-19",5769.39,5825.96,5712.83,5769.39,4033300],["2019-11-20",5769.39,5769.39,5656.27,5712.83,883500],["2019-11-21",5712.83,5769.39,5599.7,5656.27,1263200],["2019-11-22",5656.27,5656.27,5373.45,5486.58,3331200],["2019-11-25",5486.58,5543.14,5373.45,5430.02,1300300],["2019-11-26",5486.58,5486.58,5373.45,5430.02,1261600],["2019-11-27",5430.02,5486.58,5316.89,5373.45,2220400],["2019-11-28",5373.45,5430.02,5260.33,5316.89,1609000],["2019-11-29",5373.45,5373.45,5260.33,5316.89,638700],["2019-12-02",5316.89,5316.89,5090.64,5147.2,2350600],["2019-12-03",5203.77,5203.77,5034.08,5090.64,1493700],["2019-12-04",5090.64,5260.33,5090.64,5203.77,1904200],["2019-12-05",5260.33,5316.89,5090.64,5147.2,2422100],["2019-12-06",5203.77,5203.77,5090.64,5203.77,883200],["2019-12-09",5203.77,5203.77,5090.64,5147.2,826000],["2019-12-10",5147.2,5147.2,5034.08,5090.64,1707900],["2019-12-11",5034.08,5034.08,4807.83,4920.95,2486200],["2019-12-12",4920.95,4977.51,4864.39,4920.95,1232600],["2019-12-13",5034.08,5034.08,4920.95,4977.51,1055100],["2019-12-16",4977.51,4977.51,4864.39,4920.95,506200],["2019-12-17",4920.95,4920.95,4694.7,4807.83,2706600],["2019-12-18",4807.83,4807.83,4581.58,4638.14,2005100],["2019-12-19",4638.14,4694.7,4525.01,4581.58,1239700],["2019-12-20",4581.58,4638.14,4525.01,4581.58,893200],["2019-12-23",4581.58,4864.39,4581.58,4751.26,2273100],["2019-12-24",4751.26,4751.26,4638.14,4694.7,10931600],["2019-12-25",4694.7,4751.26,4638.14,4694.7,584100],["2019-12-26",4694.7,4694.7,4525.01,4581.58,1585810],["2019-12-27",4581.58,4638.14,4525.01,4638.14,1463300],["2019-12-30",4638.14,4638.14,4525.01,4581.58,876100],["2019-12-31",4581.58,4694.7,4525.01,4638.14,803600],["2020-01-02",4638.14,4638.14,4525.01,4638.14,1232300],["2020-01-03",4638.14,4694.7,4525.01,4581.58,2023700],["2020-01-06",4694.7,4807.83,4638.14,4807.83,3836100],["2020-01-07",4807.83,4807.83,4638.14,4694.7,1378300],["2020-01-08",4751.26,4751.26,4525.01,4581.58,3326000],["2020-01-09",4581.58,4581.58,4411.89,4468.45,2650800],["2020-01-10",4468.45,4468.45,4298.76,4355.33,2136800],["2020-01-13",4355.33,4355.33,4129.07,4242.2,2758600],["2020-01-14",4242.2,4242.2,4072.51,4185.64,1688200],["2020-01-15",4185.64,4242.2,4072.51,4129.07,933800],["2020-01-16",4129.07,4298.76,4072.51,4185.64,2902400],["2020-01-17",4185.64,4242.2,4072.51,4129.07,1216500],["2020-01-20",4129.07,4242.2,4072.51,4242.2,1126000],["2020-01-21",4242.2,4807.83,4242.2,4751.26,9871600],["2020-01-22",4864.39,4864.39,4694.7,4751.26,2282300],["2020-01-30",4807.83,4807.83,4468.45,4638.14,3599600],["2020-01-31",4581.58,4581.58,4242.2,4298.76,2821900],["2020-02-03",4298.76,4298.76,3846.26,4185.64,3747000],["2020-02-04",4129.07,4355.33,4129.07,4355.33,2443400],["2020-02-05",4298.76,4355.33,4185.64,4298.76,923300],["2020-02-06",4242.2,4468.45,4242.2,4411.89,2014300],["2020-02-07",4411.89,4411.89,4298.76,4298.76,2685500],["2020-02-10",4298.76,4298.76,4185.64,4242.2,1080600],["2020-02-11",4242.2,4298.76,4185.64,4298.76,550900],["2020-02-12",4298.76,4468.45,4298.76,4411.89,1453000],["2020-02-13",4411.89,4468.45,4355.33,4411.89,824500],["2020-02-14",4411.89,4468.45,4355.33,4411.89,565000],["2020-02-17",4411.89,4468.45,4355.33,4411.89,1051100],["2020-02-18",4411.89,4411.89,4242.2,4355.33,940300],["2020-02-19",4298.76,4411.89,4298.76,4355.33,521100],["2020-02-20",4355.33,4468.45,4355.33,4411.89,804000],["2020-02-21",4411.89,4468.45,4298.76,4355.33,1137500],["2020-02-24",4355.33,4355.33,4072.51,4129.07,2076100],["2020-02-25",4129.07,4185.64,4015.95,4185.64,1895300],["2020-02-26",4129.07,4242.2,4015.95,4185.64,1556500],["2020-02-27",4185.64,4242.2,4129.07,4185.64,791400],["2020-02-28",4185.64,4242.2,4072.51,4185.64,2431300],["2020-03-02",4185.64,4355.33,4072.51,4298.76,2978600],["2020-03-03",4298.76,4638.14,4298.76,4468.45,4876600],["2020-03-04",4525.01,4581.58,4411.89,4581.58,2207800],["2020-03-05",4581.58,4751.26,4581.58,4694.7,3968100],["2020-03-06",4638.14,4638.14,4468.45,4581.58,1862500],["2020-03-09",4411.89,4411.89,3846.26,3959.39,6936500],["2020-03-10",3676.57,4129.07,3676.57,4072.51,2571300],["2020-03-11",4015.95,4185.64,3902.82,4015.95,4072700],["2020-03-12",3959.39,3959.39,3789.7,3846.26,5064300],["2020-03-13",3846.26,3902.82,3620.01,3846.26,2054000],["2020-03-16",3846.26,4015.95,3789.7,3902.82,2839300],["2020-03-17",3846.26,3959.39,3789.7,3959.39,1249500],["2020-03-18",3959.39,3959.39,3676.57,3676.57,5320000],["2020-03-19",3676.57,3733.14,3506.89,3620.01,3181300],["2020-03-20",3620.01,3676.57,3450.32,3506.89,5539100],["2020-03-23",3450.32,3450.32,3054.38,3054.38,7376700],["2020-03-24",3450.32,3450.32,2884.7,3224.07,1469800],["2020-03-25",3224.07,3337.2,3167.51,3224.07,2702600],["2020-03-26",3224.07,3224.07,3054.38,3110.95,1567700],["2020-03-27",3110.95,3167.51,3054.38,3110.95,990300],["2020-03-30",2997.82,3054.38,2658.45,2771.57,2182100],["2020-03-31",2658.45,2884.7,2658.45,2715.01,2202400],["2020-04-01",2658.45,2884.7,2601.88,2828.13,2092600],["2020-04-03",2941.26,3167.51,2828.13,3167.51,4005600],["2020-04-06",3167.51,3450.32,3110.95,3450.32,4762200],["2020-04-07",3450.32,3450.32,3167.51,3224.07,4012900],["2020-04-08",3280.63,3280.63,3054.38,3224.07,2956600],["2020-04-09",3224.07,3337.2,3224.07,3280.63,3914700],["2020-04-10",3224.07,3337.2,3224.07,3280.63,4935100],["2020-04-13",3337.2,3393.76,3224.07,3280.63,3110900],["2020-04-14",3337.2,3337.2,3110.95,3167.51,3486000],["2020-04-15",3167.51,3280.63,3110.95,3224.07,2500700],["2020-04-16",3224.07,3280.63,3110.95,3224.07,3552100],["2020-04-17",3224.07,3620.01,3224.07,3563.45,14304300],["2020-04-20",3676.57,3846.26,3506.89,3563.45,9750600],["2020-04-21",3563.45,3563.45,3224.07,3280.63,7436800],["2020-04-22",3110.95,3280.63,2997.82,3280.63,4835700],["2020-04-23",3337.2,3450.32,3224.07,3393.76,3417600],["2020-04-24",3393.76,3563.45,3393.76,3450.32,4107500],["2020-04-27",3450.32,3450.32,3224.07,3280.63,2423800],["2020-04-28",3280.63,3337.2,3224.07,3280.63,2040700],["2020-04-29",3280.63,3393.76,3280.63,3393.76,2205400],["2020-05-04",3393.76,3450.32,3280.63,3337.2,1785000],["2020-05-05",3337.2,3393.76,3280.63,3393.76,1753500],["2020-05-06",3393.76,3506.89,3337.2,3393.76,4971300],["2020-05-07",3393.76,3450.32,3337.2,3393.76,1698500],["2020-05-08",3393.76,3506.89,3393.76,3450.32,4944000],["2020-05-11",3450.32,3620.01,3393.76,3563.45,7933000],["2020-05-12",3563.45,3620.01,3506.89,3620.01,5116700],["2020-05-13",3620.01,3676.57,3506.89,3620.01,5363400],["2020-05-14",3620.01,3733.14,3563.45,3676.57,6662010],["2020-05-15",3733.14,3789.7,3563.45,3676.57,6802200],["2020-05-18",3676.57,3676.57,3563.45,3676.57,2898700],["2020-05-19",3676.57,3846.26,3620.01,3676.57,5606800],["2020-05-20",3676.57,3733.14,3620.01,3676.57,2200400],["2020-05-21",3676.57,3733.14,3620.01,3676.57,3041800],["2020-05-22",3676.57,3733.14,3506.89,3620.01,5814100],["2020-05-25",3620.01,3620.01,3506.89,3620.01,3993000],["2020-05-26",3563.45,3620.01,3506.89,3620.01,4187500],["2020-05-27",3620.01,3676.57,3563.45,3620.01,4014700],["2020-05-28",3620.01,3620.01,3506.89,3620.01,2428700],["2020-05-29",3563.45,3620.01,3506.89,3506.89,1665100],["2020-06-01",3563.45,3620.01,3563.45,3563.45,4336000],["2020-06-02",3563.45,4015.95,3506.89,3733.14,12352500],["2020-06-03",3789.7,4185.64,3789.7,4129.07,12097300],["2020-06-04",4129.07,4525.01,4072.51,4411.89,13820700],["2020-06-05",4411.89,4468.45,4298.76,4411.89,7514200],["2020-06-08",4468.45,4581.58,4411.89,4468.45,9699500],["2020-06-09",4468.45,4525.01,4242.2,4298.76,10115600],["2020-06-10",4355.33,4411.89,4242.2,4355.33,5803600],["2020-06-11",4411.89,4411.89,3959.39,4072.51,8881810],["2020-06-12",3959.39,4072.51,3733.14,3959.39,7678900],["2020-06-15",3959.39,4015.95,3789.7,3902.82,4730900],["2020-06-16",3789.7,4072.51,3789.7,4015.95,3223500],["2020-06-17",4185.64,4411.89,3902.82,4015.95,2330500],["2020-06-18",4015.95,4072.51,3902.82,4015.95,1668700],["2020-06-19",4015.95,4242.2,4015.95,4185.64,6587800],["2020-06-22",4185.64,4298.76,4129.07,4185.64,3344200],["2020-06-23",4185.64,4242.2,4072.51,4129.07,3007900],["2020-06-24",4129.07,4185.64,4015.95,4072.51,3923300],["2020-06-25",4015.95,4072.51,3959.39,4072.51,2345700],["2020-06-26",4072.51,4129.07,3959.39,4072.51,2224700],["2020-06-29",4015.95,4015.95,3789.7,3846.26,5452100],["2020-06-30",3902.82,3959.39,3789.7,3902.82,2253000],["2020-07-01",3846.26,4015.95,3846.26,3959.39,2022200],["2020-07-02",3959.39,4015.95,3902.82,3959.39,1881600],["2020-07-03",3959.39,4015.95,3902.82,3902.82,1134000],["2020-07-06",3959.39,4015.95,3902.82,4015.95,1825700],["2020-07-07",4015.95,4072.51,3959.39,3959.39,1483400],["2020-07-08",3959.39,4015.95,3959.39,4015.95,1352800],["2020-07-09",4015.95,4185.64,4015.95,4129.07,5090500],["2020-07-10",4072.51,4129.07,4015.95,4015.95,2412100],["2020-07-13",4015.95,4072.51,3959.39,4015.95,2014500],["2020-07-14",4015.95,4015.95,3959.39,4015.95,1530600],["2020-07-15",4015.95,4072.51,3959.39,4015.95,1690300],["2020-07-16",4015.95,4072.51,3959.39,3959.39,1748500],["2020-07-17",4015.95,4015.95,3959.39,4015.95,957700],["2020-07-20",3959.39,4015.95,3902.82,3902.82,1882600],["2020-07-21",3902.82,3959.39,3789.7,3902.82,5247100],["2020-07-22",3846.26,3902.82,3789.7,3846.26,1612000],["2020-07-23",3789.7,3902.82,3789.7,3902.82,1446200],["2020-07-24",3846.26,3846.26,3506.89,3620.01,4780800],["2020-07-27",3563.45,3563.45,3167.51,3224.07,6827900],["2020-07-28",3224.07,3506.89,3167.51,3506.89,2888200],["2020-07-29",3506.89,3506.89,3167.51,3280.63,3248000],["2020-07-30",3280.63,3393.76,3280.63,3337.2,1357200],["2020-07-31",3280.63,3450.32,3224.07,3337.2,1855400],["2020-08-03",3393.76,3450.32,3337.2,3450.32,1780800],["2020-08-04",3450.32,3563.45,3450.32,3506.89,2709600],["2020-08-05",3506.89,3563.45,3450.32,3506.89,1121100],["2020-08-06",3563.45,3620.01,3506.89,3620.01,2966000],["2020-08-07",3620.01,3620.01,3450.32,3506.89,1246300],["2020-08-10",3563.45,3563.45,3506.89,3563.45,1193200],["2020-08-11",3563.45,3620.01,3506.89,3563.45,1678900],["2020-08-12",3563.45,3676.57,3506.89,3620.01,3078200],["2020-08-13",3676.57,3733.14,3620.01,3676.57,1989100],["2020-08-14",3676.57,3676.57,3563.45,3563.45,1740500],["2020-08-17",3620.01,3620.01,3506.89,3620.01,1343800],["2020-08-18",3620.01,3620.01,3563.45,3563.45,1449100],["2020-08-19",3563.45,3676.57,3563.45,3620.01,1584500],["2020-08-20",3620.01,3676.57,3563.45,3620.01,1413600],["2020-08-21",3620.01,3676.57,3563.45,3676.57,784000],["2020-08-24",3676.57,3733.14,3620.01,3676.57,2618200],["2020-08-25",3733.14,3789.7,3676.57,3733.14,2710300],["2020-08-26",3733.14,3902.82,3733.14,3846.26,2367400],["2020-08-27",3846.26,3846.26,3733.14,3733.14,1397800],["2020-08-28",3789.7,3846.26,3733.14,3733.14,1648300],["2020-08-31",3733.14,3789.7,3676.57,3676.57,2103800],["2020-09-01",3733.14,3789.7,3676.57,3789.7,1269500],["2020-09-03",3789.7,3846.26,3733.14,3789.7,1435400],["2020-09-04",3789.7,3789.7,3676.57,3789.7,1808700],["2020-09-07",3789.7,3789.7,3676.57,3733.14,1797400],["2020-09-08",3676.57,3733.14,3676.57,3733.14,730600],["2020-09-09",3676.57,3733.14,3620.01,3733.14,1549600],["2020-09-10",3676.57,3789.7,3676.57,3733.14,1629800],["2020-09-11",3733.14,3789.7,3733.14,3789.7,2178800],["2020-09-14",3789.7,3846.26,3733.14,3846.26,3063300],["2020-09-15",3846.26,3902.82,3789.7,3846.26,1775300],["2020-09-16",3846.26,3902.82,3789.7,3846.26,1936500],["2020-09-17",3789.7,3902.82,3789.7,3846.26,1080600],["2020-09-18",3846.26,3902.82,3789.7,3902.82,885800],["2020-09-21",3846.26,3959.39,3846.26,3902.82,2415900],["2020-09-22",3846.26,3902.82,3789.7,3846.26,1875500],["2020-09-23",3902.82,3902.82,3846.26,3902.82,1542800],["2020-09-24",3846.26,3902.82,3789.7,3789.7,1977200],["2020-09-25",3846.26,3902.82,3789.7,3846.26,958600],["2020-09-28",3902.82,4129.07,3846.26,4129.07,6475110],["2020-09-29",4129.07,4185.64,4015.95,4129.07,5555600],["2020-09-30",4129.07,4129.07,4015.95,4015.95,1605900],["2020-10-01",4072.51,4129.07,4015.95,4129.07,2880000],["2020-10-02",4072.51,4072.51,3902.82,3959.39,5288400],["2020-10-05",4015.95,4129.07,3959.39,4129.07,3660600],["2020-10-06",4185.64,4185.64,4015.95,4129.07,3911600],["2020-10-07",4129.07,4129.07,4015.95,4072.51,1799300],["2020-10-08",4072.51,4072.51,4015.95,4072.51,1195200],["2020-10-09",4072.51,4129.07,4015.95,4129.07,3381600],["2020-10-12",4129.07,4185.64,4015.95,4129.07,3500600],["2020-10-13",4129.07,4129.07,4015.95,4072.51,1499000],["2020-10-14",4072.51,4072.51,3959.39,4015.95,1988700],["2020-10-15",4015.95,4072.51,3902.82,3959.39,3973800],["2020-10-16",3959.39,4015.95,3902.82,4015.95,1892500],["2020-10-19",3959.39,4015.95,3902.82,3959.39,1072600],["2020-10-20",3902.82,4242.2,3902.82,4129.07,5257800],["2020-10-21",4129.07,4129.07,4015.95,4015.95,2048100],["2020-10-22",4015.95,4072.51,3959.39,4015.95,2135200],["2020-10-23",4015.95,4072.51,3959.39,3959.39,1642900],["2020-10-26",4015.95,4015.95,3902.82,3902.82,3140900],["2020-10-27",3959.39,3959.39,3846.26,3902.82,2054800],["2020-10-28",3902.82,3902.82,3733.14,3789.7,5026000],["2020-10-29",3733.14,3789.7,3676.57,3789.7,1463700],["2020-10-30",3789.7,3846.26,3733.14,3789.7,1930000],["2020-11-02",3789.7,3846.26,3733.14,3846.26,862700],["2020-11-03",3846.26,3846.26,3789.7,3846.26,495500],["2020-11-04",3846.26,3902.82,3789.7,3902.82,1126200],["2020-11-05",3846.26,3902.82,3789.7,3846.26,565200],["2020-11-06",3846.26,3846.26,3789.7,3846.26,343100],["2020-11-09",3789.7,3846.26,3789.7,3846.26,1310400],["2020-11-10",3902.82,4015.95,3902.82,3902.82,3801200],["2020-11-11",3959.39,4015.95,3902.82,3959.39,1569700],["2020-11-12",3959.39,4015.95,3902.82,3959.39,1309900],["2020-11-13",3959.39,3959.39,3902.82,3959.39,892400],["2020-11-16",3959.39,4015.95,3902.82,3959.39,2962000],["2020-11-17",3959.39,4185.64,3902.82,4129.07,8673200],["2020-11-18",4129.07,4185.64,4072.51,4129.07,2984100],["2020-11-19",4185.64,4242.2,4072.51,4242.2,5251700],["2020-11-20",4185.64,4242.2,4072.51,4129.07,3065200],["2020-11-23",4129.07,4411.89,4129.07,4355.33,8128800],["2020-11-24",4355.33,4411.89,4242.2,4298.76,4228200],["2020-11-25",4298.76,4525.01,4242.2,4298.76,9082200],["2020-11-26",4242.2,4298.76,4072.51,4129.07,10001300],["2020-11-27",4129.07,4185.64,4015.95,4129.07,4692400],["2020-11-30",4129.07,4185.64,4015.95,4015.95,4134600],["2020-12-01",4015.95,4072.51,3959.39,4072.51,5998000],["2020-12-02",4072.51,4072.51,3959.39,4072.51,2231700],["2020-12-03",4072.51,4185.64,4015.95,4185.64,6301500],["2020-12-04",4185.64,4298.76,4129.07,4298.76,8459000],["2020-12-07",4298.76,4411.89,4242.2,4411.89,7178700],["2020-12-08",4411.89,4468.45,4298.76,4411.89,9167300],["2020-12-09",4411.89,4751.26,4355.33,4638.14,17233200],["2020-12-10",4581.58,4751.26,4525.01,4581.58,7130500],["2020-12-11",4638.14,4751.26,4581.58,4694.7,4037300],["2020-12-14",4694.7,4977.51,4638.14,4977.51,11062000],["2020-12-15",4920.95,4977.51,4807.83,4864.39,9901000],["2020-12-16",4920.95,4920.95,4807.83,4864.39,5121800],["2020-12-17",4920.95,5090.64,4807.83,4977.51,8777600],["2020-12-18",4977.51,5316.89,4977.51,5203.77,6192200],["2020-12-21",5260.33,5712.83,5203.77,5543.14,13834600],["2020-12-22",5486.58,5543.14,5373.45,5543.14,9210500],["2020-12-23",5486.58,5599.7,5203.77,5430.02,10335100],["2020-12-24",5430.02,5486.58,4977.51,5316.89,13120000],["2020-12-25",5260.33,5430.02,5147.2,5430.02,6836100],["2020-12-28",5373.45,5882.52,5316.89,5769.39,14378200],["2020-12-29",5769.39,5882.52,5599.7,5712.83,9116600],["2020-12-30",5825.96,5939.08,5599.7,5712.83,5230708],["2020-12-31",5656.27,5712.83,5486.58,5599.7,6620800],["2021-01-04",5656.27,5825.96,5599.7,5769.39,7326700],["2021-01-05",5712.83,5712.83,5599.7,5656.27,7046100],["2021-01-06",5712.83,6052.21,5712.83,5882.52,11451800],["2021-01-07",5939.08,6165.33,5825.96,6165.33,14176800],["2021-01-08",6165.33,6504.71,6052.21,6448.14,9548500],["2021-01-11",6335.02,7070.33,6335.02,7013.77,12665500],["2021-01-12",6900.65,7126.9,6787.52,7126.9,13530900],["2021-01-13",7126.9,7353.15,6957.21,7013.77,10981100],["2021-01-14",7013.77,7126.9,6900.65,7070.33,7763900],["2021-01-15",7070.33,7240.02,7013.77,7126.9,8099600],["2021-01-18",7013.77,7126.9,6844.08,6957.21,9417600],["2021-01-19",6900.65,7013.77,5939.08,6391.58,16634200],["2021-01-20",6391.58,6730.96,5995.64,6674.4,11320900],["2021-01-21",6674.4,6957.21,6674.4,6844.08,6412000],["2021-01-22",6844.08,6900.65,6674.4,6730.96,7802500],["2021-01-25",6617.83,6674.4,6448.14,6504.71,7422600],["2021-01-26",6561.27,6561.27,5995.64,6221.89,11771500],["2021-01-27",6221.89,6221.89,5656.27,5769.39,9152900],["2021-01-28",5034.08,5769.39,5034.08,5034.08,10225600],["2021-01-29",4807.83,5656.27,4411.89,5430.02,9888500],["2021-02-01",5486.58,5486.58,4864.39,5090.64,5935500],["2021-02-02",5034.08,5430.02,5034.08,5373.45,5362700],["2021-02-03",5430.02,5995.64,5430.02,5995.64,10952100],["2021-02-04",5995.64,6278.46,5995.64,6165.33,9135800],["2021-02-05",6221.89,6335.02,6108.77,6221.89,6673700],["2021-02-08",6221.89,6448.14,6052.21,6221.89,13854300],["2021-02-09",6221.89,6448.14,6221.89,6448.14,8729200],["2021-02-17",6221.89,7013.77,6221.89,6957.21,18919200],["2021-02-18",7126.9,7353.15,6900.65,7013.77,23099600],["2021-02-19",6900.65,7013.77,6730.96,6844.08,17604700],["2021-02-22",6844.08,6957.21,6730.96,6900.65,10699900],["2021-02-23",6900.65,7183.46,6900.65,7070.33,16060900],["2021-02-24",7070.33,7070.33,6730.96,6844.08,16697800],["2021-02-25",6957.21,7070.33,6844.08,7013.77,10128800],["2021-02-26",6900.65,7013.77,6787.52,6957.21,10974000],["2021-03-01",6957.21,7918.77,6957.21,7862.21,36721300],["2021-03-02",7805.65,8088.46,7692.52,7862.21,18354800],["2021-03-03",7805.65,8088.46,7692.52,7918.77,11208600],["2021-03-04",7918.77,8823.78,7918.77,8767.21,36625600],["2021-03-05",8880.34,9219.72,8710.65,9106.59,21470900],["2021-03-08",9332.84,9672.22,9219.72,9276.28,19097200],["2021-03-09",9276.28,9276.28,8710.65,8823.78,27602000],["2021-03-10",9050.03,9163.15,8710.65,9106.59,14477200],["2021-03-11",9163.15,9502.53,9106.59,9502.53,11430400],["2021-03-12",9502.53,9672.22,9276.28,9332.84,10640100],["2021-03-15",9445.97,9445.97,9106.59,9276.28,9717750],["2021-03-16",9163.15,9219.72,8880.34,9050.03,17616930],["2021-03-17",9050.03,9389.4,8936.9,9332.84,11289700],["2021-03-18",9276.28,9389.4,9106.59,9276.28,8307406],["2021-03-19",9219.72,9559.09,8710.65,9445.97,23676000],["2021-03-22",9502.53,9841.9,9445.97,9502.53,13731100],["2021-03-23",9502.53,9559.09,9219.72,9445.97,9933000],["2021-03-24",9276.28,9332.84,8936.9,9276.28,19976700],["2021-03-25",9332.84,9389.4,9106.59,9276.28,9564600],["2021-03-26",9219.72,9276.28,8823.78,9219.72,16012700],["2021-03-29",9389.4,9728.78,9276.28,9389.4,13491800],["2021-03-30",9389.4,9502.53,9219.72,9332.84,9998100],["2021-03-31",9332.84,10011.59,9163.15,10011.59,34892700],["2021-04-01",10011.59,10237.84,9785.34,10181.28,16826600],["2021-04-02",10181.28,10350.97,10011.59,10068.16,9082800],["2021-04-05",10124.72,10350.97,9898.47,10181.28,19133500],["2021-04-06",10068.16,10350.97,9955.03,10294.41,17500000],["2021-04-07",10350.97,10407.53,10181.28,10237.84,8862000],["2021-04-08",10294.41,10294.41,9955.03,10068.16,18328400],["2021-04-09",10068.16,10124.72,9898.47,10068.16,9371800],["2021-04-12",10011.59,10124.72,9841.9,9898.47,13359600],["2021-04-13",9955.03,9955.03,8767.21,9445.97,26001400],["2021-04-14",9502.53,9785.34,9276.28,9672.22,10448000],["2021-04-15",9841.9,10011.59,9502.53,9502.53,10300700],["2021-04-16",9502.53,9615.65,9106.59,9445.97,13481500],["2021-04-19",9219.72,9502.53,9050.03,9219.72,8279800],["2021-04-20",9332.84,9502.53,9163.15,9332.84,8873200],["2021-04-22",9332.84,9332.84,8427.84,8427.84,17695800],["2021-04-23",8427.84,8823.78,8314.71,8710.65,11203000],["2021-04-26",8767.21,8880.34,8314.71,8427.84,7200000],["2021-04-27",8484.4,8484.4,7805.65,7918.77,11213600],["2021-04-28",8145.02,8258.15,7805.65,8088.46,7262700],["2021-04-29",8145.02,8597.53,8088.46,8314.71,9625600],["2021-05-04",8258.15,8258.15,7975.34,8088.46,6981600],["2021-05-05",8145.02,9276.28,8145.02,9050.03,19584200],["2021-05-06",8880.34,9163.15,8654.09,8710.65,10340800],["2021-05-07",8654.09,8767.21,8314.71,8427.84,12370400],["2021-05-10",8427.84,8767.21,8314.71,8654.09,10357500],["2021-05-11",8597.53,8993.46,8540.96,8710.65,10832000],["2021-05-12",8767.21,9106.59,8710.65,8993.46,16829900],["2021-05-13",9050.03,9219.72,8767.21,8823.78,12915100],["2021-05-14",8767.21,8880.34,8654.09,8767.21,10332900],["2021-05-17",8823.78,9050.03,8597.53,8654.09,10137300],["2021-05-18",8654.09,8880.34,8258.15,8767.21,13795800],["2021-05-19",8710.65,8767.21,8427.84,8540.96,7008400],["2021-05-20",8484.4,8540.96,8201.59,8258.15,13256700],["2021-05-21",8258.15,8710.65,8031.9,8484.4,18919500],["2021-05-24",8484.4,8767.21,8484.4,8710.65,8519200],["2021-05-25",8767.21,9050.03,8767.21,8880.34,15543400],["2021-05-26",8936.9,8936.9,8597.53,8767.21,11207400],["2021-05-27",8710.65,8823.78,8371.28,8540.96,10566000],["2021-05-28",8540.96,8993.46,8540.96,8880.34,21970100],["2021-05-31",8880.34,9841.9,8710.65,9728.78,35646400],["2021-06-01",9785.34,10124.72,9728.78,9955.03,20890500],["2021-06-02",9841.9,10407.53,9841.9,10350.97,27634000],["2021-06-03",10464.09,10746.91,10181.28,10350.97,25871200],["2021-06-04",10350.97,11878.16,10181.28,11538.78,41876700],["2021-06-07",11538.78,11991.29,11029.72,11482.22,26026900],["2021-06-08",11255.97,11538.78,10011.59,10407.53,35767400],["2021-06-09",10407.53,11199.41,10237.84,10916.6,30146400],["2021-06-10",10916.6,10916.6,10294.41,10407.53,14814500],["2021-06-11",10464.09,11086.28,10407.53,10916.6,20111100],["2021-06-14",10916.6,11708.47,10916.6,11482.22,27608300],["2021-06-15",11425.66,11821.6,11255.97,11312.53,20967300],["2021-06-16",11595.35,12330.66,11482.22,11878.16,31310300],["2021-06-17",11878.16,12217.54,11312.53,12047.85,21438300],["2021-06-18",12047.85,12047.85,11538.78,11878.16,17279200],["2021-06-21",11878.16,12330.66,11765.04,12047.85,17976700],["2021-06-22",12217.54,12556.91,12104.41,12160.97,18345100],["2021-06-23",12274.1,12330.66,11765.04,11934.72,22866100],["2021-06-24",12047.85,12160.97,11765.04,11821.6,12251400],["2021-06-25",11821.6,12104.41,11708.47,12104.41,13428600],["2021-06-28",12104.41,12500.35,12104.41,12217.54,14137800],["2021-06-29",12217.54,12217.54,11878.16,12047.85,18329100],["2021-06-30",11991.29,12217.54,11878.16,11878.16,13901500],["2021-07-01",11878.16,11991.29,11312.53,11765.04,29388100],["2021-07-02",11878.16,12160.97,11708.47,11821.6,12620600],["2021-07-05",11821.6,11878.16,11199.41,11369.1,19775700],["2021-07-06",11482.22,11708.47,10520.66,10690.34,20856700],["2021-07-07",10690.34,10803.47,10237.84,10633.78,20329600],["2021-07-08",10464.09,10690.34,10237.84,10350.97,10051200],["2021-07-09",10350.97,10350.97,9615.65,9785.34,18087700],["2021-07-12",9898.47,10011.59,9050.03,9559.09,21144500],["2021-07-13",9559.09,10124.72,9332.84,10124.72,13614800],["2021-07-14",10124.72,10181.28,9672.22,9955.03,11178800],["2021-07-15",9785.34,10181.28,9672.22,10011.59,10283400],["2021-07-16",10068.16,10350.97,9898.47,10124.72,10717100],["2021-07-19",10011.59,10011.59,9219.72,9445.97,16535000],["2021-07-20",9050.03,9559.09,9050.03,9559.09,11655500],["2021-07-21",9559.09,9672.22,9332.84,9502.53,5268300],["2021-07-22",9502.53,10068.16,9502.53,10011.59,10271000],["2021-07-23",10011.59,10124.72,9728.78,9728.78,12139000],["2021-07-26",9728.78,10011.59,9615.65,9955.03,8129600],["2021-07-27",9955.03,10690.34,9955.03,10577.22,24535900],["2021-07-28",10746.91,10860.03,10520.66,10633.78,12059700],["2021-07-29",10690.34,10916.6,10520.66,10916.6,10698600],["2021-07-30",10973.16,10973.16,10690.34,10803.47,9711500],["2021-08-02",10803.47,11142.85,10577.22,10860.03,14701600],["2021-08-03",10746.91,10916.6,10464.09,10803.47,17417500],["2021-08-04",10690.34,11199.41,10633.78,11029.72,15036400],["2021-08-05",10746.91,11086.28,10746.91,11086.28,9673200],["2021-08-06",11029.72,11312.53,10973.16,10973.16,12931100],["2021-08-09",10746.91,11086.28,10746.91,10973.16,17637400],["2021-08-10",10916.6,11708.47,10916.6,11595.35,28369600],["2021-08-11",11595.35,11765.04,11369.1,11369.1,11299700],["2021-08-12",11312.53,11482.22,11086.28,11142.85,16624600],["2021-08-13",11086.28,11086.28,10407.53,10860.03,39598400],["2021-08-16",10803.47,11029.72,10690.34,10860.03,10964900],["2021-08-17",10860.03,11199.41,10746.91,11086.28,10467500],["2021-08-18",10973.16,11086.28,10860.03,10973.16,8366900],["2021-08-19",10916.6,10973.16,10746.91,10803.47,10610300],["2021-08-20",10746.91,10803.47,9615.65,10068.16,27235100],["2021-08-23",10068.16,10124.72,9615.65,9672.22,15013300],["2021-08-24",9672.22,10068.16,9615.65,9955.03,8757000],["2021-08-25",9955.03,10068.16,9841.9,10011.59,6022300],["2021-08-26",10068.16,10068.16,9785.34,9841.9,6926800],["2021-08-27",9841.9,10011.59,9615.65,9955.03,7815600],["2021-08-30",10011.59,10350.97,10011.59,10294.41,6698400],["2021-08-31",10294.41,10520.66,10237.84,10407.53,8334100],["2021-09-01",10350.97,10407.53,10237.84,10350.97,6095600],["2021-09-06",10350.97,10633.78,10181.28,10520.66,9648500],["2021-09-07",10464.09,10577.22,10181.28,10237.84,7183200],["2021-09-08",10237.84,10294.41,9955.03,10011.59,7987800],["2021-09-09",10011.59,10294.41,10011.59,10237.84,5800200],["2021-09-10",10181.28,10294.41,10068.16,10181.28,4722300],["2021-09-13",10181.28,10577.22,10181.28,10464.09,13939400],["2021-09-14",10464.09,10633.78,10294.41,10350.97,6796700],["2021-09-15",10407.53,10973.16,10237.84,10860.03,18401000],["2021-09-16",10973.16,11142.85,10690.34,10803.47,7105100],["2021-09-17",10803.47,10860.03,10690.34,10746.91,7942600],["2021-09-20",10746.91,10803.47,10294.41,10294.41,16794100],["2021-09-21",10520.66,10520.66,9955.03,10407.53,11182600],["2021-09-22",10407.53,10690.34,10237.84,10520.66,7887400],["2021-09-23",10577.22,10746.91,10407.53,10520.66,7706400],["2021-09-24",10577.22,10803.47,10407.53,10577.22,9217800],["2021-09-27",10633.78,10916.6,10464.09,10464.09,14106900],["2021-09-28",10464.09,11425.66,10464.09,11255.97,29680600],["2021-09-29",11255.97,11312.53,10916.6,11086.28,10818700],["2021-09-30",11086.28,11425.66,10973.16,11199.41,13541300],["2021-10-01",11199.41,11538.78,11029.72,11425.66,22386300],["2021-10-04",11595.35,12104.41,11425.66,11651.91,23409700],["2021-10-05",11821.6,12160.97,11708.47,11991.29,16258400],["2021-10-06",12104.41,12217.54,11821.6,11991.29,12573600],["2021-10-07",11934.72,11991.29,11538.78,11595.35,19129900],["2021-10-08",11595.35,11991.29,11595.35,11991.29,14092000],["2021-10-11",12047.85,12500.35,11991.29,12330.66,14632600],["2021-10-12",12330.66,12952.85,12217.54,12839.73,24714700],["2021-10-13",12839.73,12896.29,12613.48,12783.16,11761900],["2021-10-14",12670.04,13009.41,12670.04,12839.73,8388100],["2021-10-15",12839.73,13122.54,12783.16,13009.41,13731200],["2021-10-18",13292.23,13744.73,13122.54,13461.92,18067600],["2021-10-19",13405.35,13461.92,13179.1,13405.35,10398000],["2021-10-20",13405.35,13631.6,13009.41,13292.23,14553900],["2021-10-21",13292.23,13518.48,13065.98,13235.66,12065600],["2021-10-22",13292.23,13292.23,12896.29,13065.98,16945900],["2021-10-25",13235.66,13461.92,13065.98,13122.54,10003300],["2021-10-26",13179.1,13292.23,12952.85,13235.66,8601400],["2021-10-27",13292.23,14084.1,13292.23,13970.98,19613200],["2021-10-28",13857.85,13914.42,13631.6,13801.29,11805600],["2021-10-29",13744.73,14084.1,13744.73,14027.54,12391900],["2021-11-01",13970.98,14423.48,13575.04,13857.85,13366500],["2021-11-02",14027.54,14366.92,13744.73,14253.79,12790100],["2021-11-03",14253.79,14310.36,13631.6,13688.17,12644700],["2021-11-04",13292.23,13575.04,13292.23,13461.92,14302300],["2021-11-05",13575.04,13801.29,13348.79,13688.17,11857400],["2021-11-08",13801.29,13970.98,13631.6,13801.29,7358700],["2021-11-09",13914.42,13914.42,13575.04,13801.29,11835600],["2021-11-10",13801.29,14593.17,13801.29,14423.48,20416600],["2021-11-11",14706.29,14706.29,13914.42,14027.54,11614800],["2021-11-12",14140.67,14140.67,13744.73,13970.98,11569500],["2021-11-15",13914.42,13970.98,13461.92,13631.6,20731300],["2021-11-16",13575.04,13857.85,13575.04,13688.17,8256000],["2021-11-17",13688.17,13970.98,13461.92,13801.29,11796900],["2021-11-18",13688.17,13688.17,13009.41,13065.98,23380600],["2021-11-19",13065.98,13065.98,11934.72,12274.1,32111700],["2021-11-22",12217.54,12217.54,11482.22,11595.35,14182900],["2021-11-23",11595.35,12387.22,11482.22,12274.1,7520200],["2021-11-24",12387.22,12670.04,12160.97,12330.66,8988400],["2021-11-25",12217.54,12613.48,12217.54,12443.79,7803500],["2021-11-26",12443.79,12443.79,11821.6,11934.72,13456100],["2021-11-29",11595.35,11765.04,11086.28,11708.47,14098100],["2021-11-30",11765.04,12274.1,11708.47,11878.16,10673100],["2021-12-01",11765.04,12160.97,11482.22,12104.41,6928100],["2021-12-02",11934.72,12330.66,11765.04,12104.41,7574200],["2021-12-03",12104.41,12274.1,11708.47,11765.04,7303000],["2021-12-06",11765.04,11934.72,11369.1,11538.78,8291900],["2021-12-07",11595.35,12330.66,11595.35,12274.1,11964600],["2021-12-08",12330.66,12613.48,12160.97,12217.54,6158000],["2021-12-09",12330.66,12670.04,12104.41,12500.35,8098300],["2021-12-10",12500.35,12500.35,12160.97,12217.54,7151700],["2021-12-13",12443.79,12556.91,12217.54,12500.35,6239000],["2021-12-14",12443.79,12443.79,12160.97,12274.1,6366400],["2021-12-15",12274.1,12330.66,11991.29,12047.85,7745100],["2021-12-16",12160.97,12500.35,12104.41,12500.35,6892600],["2021-12-17",12500.35,12896.29,12443.79,12726.6,11682500],["2021-12-20",12670.04,12670.04,12217.54,12274.1,8532500],["2021-12-21",12330.66,12556.91,12160.97,12387.22,5723500],["2021-12-22",12443.79,12726.6,12274.1,12387.22,6063500],["2021-12-23",12443.79,13235.66,12274.1,12952.85,22271700],["2021-12-24",13009.41,13235.66,12839.73,13009.41,7318700],["2021-12-27",13009.41,13518.48,13009.41,13179.1,8455200],["2021-12-28",13348.79,13518.48,13122.54,13179.1,12045000],["2021-12-29",13348.79,13461.92,13065.98,13179.1,7716400],["2021-12-30",13292.23,13461.92,13122.54,13179.1,6344200],["2021-12-31",13292.23,13348.79,12896.29,13065.98,8204700],["2022-01-04",13065.98,13631.6,13009.41,13575.04,15554700],["2022-01-05",13631.6,13857.85,13405.35,13518.48,9968300],["2022-01-06",13518.48,13801.29,13292.23,13631.6,12957900],["2022-01-07",13801.29,13970.98,13631.6,13744.73,10552800],["2022-01-10",13801.29,13801.29,13009.41,13122.54,14212200],["2022-01-11",13179.1,13292.23,12896.29,13009.41,7800900],["2022-01-12",13122.54,13744.73,13065.98,13461.92,11892700],["2022-01-13",13461.92,13801.29,13009.41,13235.66,9548500],["2022-01-14",13235.66,13348.79,12952.85,13122.54,6155700],["2022-01-17",13235.66,13688.17,13009.41,13065.98,11027500],["2022-01-18",13292.23,13518.48,12952.85,13292.23,9612000],["2022-01-19",13405.35,13744.73,13235.66,13235.66,6713900],["2022-01-20",13405.35,13461.92,13122.54,13461.92,5310500],["2022-01-21",13405.35,14366.92,13292.23,14140.67,32115100],["2022-01-24",13857.85,14310.36,13744.73,13914.42,11110100],["2022-01-25",13914.42,14253.79,13575.04,14140.67,10519400],["2022-01-26",14140.67,14593.17,14140.67,14366.92,11672300],["2022-01-27",14536.61,14819.42,14253.79,14423.48,9222400],["2022-01-28",14423.48,14649.73,13631.6,13857.85,19953400],["2022-02-07",14253.79,15441.61,14253.79,15271.92,18635200],["2022-02-08",15271.92,15328.48,14932.54,14989.11,8355400],["2022-02-09",15102.23,15271.92,14762.86,14932.54,10014200],["2022-02-10",14989.11,15498.17,14875.98,15441.61,14872300],["2022-02-11",15441.61,15894.11,15328.48,15385.05,16150100],["2022-02-14",15554.73,16007.24,15498.17,15554.73,16941400],["2022-02-15",15554.73,15667.86,15045.67,15158.8,16618400],["2022-02-16",14989.11,15045.67,14593.17,14932.54,19904000],["2022-02-17",14932.54,15045.67,14706.29,14932.54,6490400],["2022-02-18",14932.54,14989.11,14649.73,14932.54,7395300],["2022-02-21",15385.05,16007.24,14706.29,14875.98,9779900],["2022-02-22",15102.23,15271.92,14932.54,15158.8,12285000],["2022-02-23",15158.8,16120.36,15045.67,15780.98,23697300],["2022-02-24",15780.98,16629.42,15498.17,16120.36,24651800],["2022-02-25",16346.61,16346.61,15498.17,15554.73,14182500],["2022-02-28",15724.42,16007.24,15554.73,15837.55,13517000],["2022-03-01",16007.24,16007.24,15554.73,15780.98,11801500],["2022-03-02",16007.24,16629.42,16007.24,16176.92,14739500],["2022-03-03",16176.92,16459.74,15780.98,16063.8,15276700],["2022-03-04",15950.67,16120.36,15667.86,15724.42,10993100],["2022-03-07",16346.61,16912.24,16063.8,16685.99,23416600],["2022-03-08",16685.99,16685.99,15950.67,16063.8,13648600],["2022-03-09",16233.49,16742.55,16007.24,16459.74,14683500],["2022-03-10",16403.17,16403.17,15045.67,16120.36,14790100],["2022-03-11",16233.49,16685.99,15441.61,15611.3,14731900],["2022-03-14",15611.3,15724.42,14536.61,14593.17,23001700],["2022-03-15",14593.17,14649.73,14084.1,14536.61,12125300],["2022-03-16",14480.04,14649.73,14310.36,14649.73,5337700],["2022-03-17",14649.73,14706.29,14310.36,14536.61,5254900],["2022-03-18",14593.17,15045.67,14536.61,14932.54,7199600],["2022-03-21",14932.54,15158.8,14819.42,15158.8,7016800],["2022-03-22",15158.8,15498.17,15158.8,15271.92,6218800],["2022-03-23",15328.48,15385.05,15045.67,15158.8,6803900],["2022-03-24",15271.92,15498.17,15215.36,15271.92,4239900],["2022-03-25",15271.92,15271.92,15045.67,15102.23,4410600],["2022-03-28",15102.23,15271.92,14932.54,15271.92,7068500],["2022-03-29",15045.67,15385.05,14989.11,15271.92,6307300],["2022-03-30",15215.36,15328.48,14875.98,15045.67,7107800],["2022-03-31",15045.67,15102.23,14706.29,14762.86,4697900],["2022-04-01",14762.86,14875.98,14480.04,14706.29,5757600],["2022-04-04",14706.29,15045.67,14706.29,14819.42,4509900],["2022-04-05",14932.54,15328.48,14932.54,15158.8,7338400],["2022-04-06",15158.8,15158.8,14932.54,15158.8,3565000],["2022-04-07",15158.8,15441.61,14875.98,15271.92,8189700],["2022-04-08",15215.36,15271.92,14875.98,14932.54,5920500],["2022-04-12",14932.54,15045.67,14140.67,14253.79,7464100],["2022-04-13",14536.61,14593.17,14140.67,14536.61,3976800],["2022-04-14",14649.73,14762.86,14423.48,14593.17,2529000],["2022-04-15",14480.04,14875.98,14480.04,14593.17,4614300],["2022-04-18",14593.17,14819.42,14253.79,14310.36,5389000],["2022-04-19",14310.36,14649.73,14140.67,14366.92,4969700],["2022-04-20",14423.48,14423.48,12952.85,13235.66,11862900],["2022-04-21",13518.48,13575.04,11934.72,12500.35,9744200],["2022-04-22",12670.04,13122.54,11765.04,12613.48,8564600],["2022-04-25",12613.48,12726.6,11086.28,11199.41,7869100],["2022-04-26",11821.6,12726.6,10633.78,12047.85,9213000],["2022-04-27",12104.41,12217.54,11765.04,12160.97,4180900],["2022-04-28",12160.97,12387.22,11991.29,12160.97,3566100],["2022-04-29",12047.85,12330.66,11991.29,12274.1,4041800],["2022-05-04",12274.1,12500.35,12160.97,12387.22,4911800],["2022-05-05",12500.35,12839.73,12160.97,12387.22,7161300],["2022-05-06",12443.79,12443.79,11991.29,12160.97,4438200],["2022-05-09",12217.54,12217.54,11199.41,11425.66,7239400],["2022-05-10",10407.53,11708.47,9898.47,11651.91,5691400],["2022-05-11",11651.91,11821.6,11482.22,11595.35,1610700],["2022-05-12",11595.35,11821.6,10746.91,10860.03,4563700],["2022-05-13",10860.03,11199.41,10237.84,10464.09,8616200],["2022-05-16",10577.22,11482.22,10464.09,10916.6,4169100],["2022-05-17",11142.85,12104.41,11029.72,11991.29,9360100],["2022-05-18",11991.29,12500.35,11934.72,12274.1,7904000],["2022-05-19",12104.41,13179.1,11708.47,12896.29,12396700],["2022-05-20",12896.29,13575.04,12783.16,13235.66,10138200],["2022-05-23",13235.66,13914.42,13009.41,13631.6,10448600],["2022-05-24",13575.04,13631.6,12839.73,13518.48,14089000],["2022-05-25",13292.23,14140.67,13292.23,14084.1,10362400],["2022-05-26",13914.42,14140.67,13292.23,13461.92,8259500],["2022-05-27",13461.92,13857.85,13292.23,13518.48,7950000],["2022-05-30",13688.17,14423.48,13518.48,14027.54,11514700],["2022-05-31",14140.67,15385.05,14027.54,15045.67,22263500],["2022-06-01",14989.11,15724.42,14649.73,15611.3,15605700],["2022-06-02",15611.3,16176.92,15271.92,15328.48,18787800],["2022-06-03",15271.92,15950.67,15271.92,15667.86,16941100],["2022-06-06",15554.73,17760.68,15554.73,17195.05,39380700],["2022-06-07",17251.61,18043.49,16516.3,17930.37,27616100],["2022-06-08",17873.8,18382.87,17364.74,17647.55,13749200],["2022-06-09",17986.93,18495.99,17760.68,18213.18,18270400],["2022-06-10",18213.18,18382.87,16912.24,17138.49,32688100],["2022-06-13",16855.68,17364.74,16120.36,16403.17,28097100],["2022-06-14",16290.05,18100.05,16290.05,18043.49,22792100],["2022-06-15",18043.49,18100.05,17251.61,17704.12,22516400],["2022-06-16",17647.55,18948.49,17421.3,18213.18,26577500],["2022-06-17",17986.93,18609.12,17590.99,18495.99,20489300],["2022-06-20",17590.99,17873.8,16685.99,17138.49,27729400],["2022-06-21",17195.05,17590.99,15271.92,15837.55,23857600],["2022-06-22",15837.55,16120.36,14366.92,14480.04,27406000],["2022-06-23",14423.48,16176.92,14253.79,15780.98,17076400],["2022-06-24",15837.55,16176.92,15611.3,15837.55,9672200],["2022-06-27",15837.55,16685.99,15837.55,16233.49,12250800],["2022-06-28",16403.17,17195.05,16290.05,16855.68,12373600],["2022-06-29",16855.68,16968.8,15950.67,16233.49,12527900],["2022-06-30",16233.49,16572.86,15837.55,16120.36,8087100],["2022-07-01",15837.55,15894.11,14762.86,15554.73,19214600],["2022-07-04",15554.73,16007.24,15328.48,15441.61,6517400],["2022-07-05",15554.73,16063.8,14649.73,14706.29,15092800],["2022-07-06",14310.36,14423.48,12896.29,12952.85,33947200],["2022-07-07",12443.79,13009.41,12217.54,12726.6,11633800],["2022-07-08",12726.6,13575.04,12726.6,13292.23,6529800],["2022-07-11",13292.23,13292.23,12500.35,12726.6,9413000],["2022-07-12",12670.04,13405.35,12387.22,13292.23,9765200],["2022-07-13",13009.41,13009.41,12160.97,12783.16,8486000],["2022-07-14",12726.6,13235.66,12613.48,13065.98,8124100],["2022-07-15",13009.41,13179.1,12783.16,12896.29,8021100],["2022-07-18",13009.41,13461.92,12896.29,13348.79,8098500],["2022-07-19",13405.35,13970.98,13348.79,13631.6,12890600],["2022-07-20",13857.85,14084.1,13575.04,13970.98,12867500],["2022-07-21",13857.85,14197.23,13575.04,14027.54,12333600],["2022-07-22",14027.54,14536.61,13914.42,14140.67,14887300],["2022-07-25",14140.67,14140.67,13461.92,13631.6,10001000],["2022-07-26",13802.0,14546.5,13802.0,13916.54,16867100],["2022-07-27",13973.81,14031.08,13744.73,14031.08,4296400],["2022-07-28",14260.16,14489.23,14145.62,14202.89,9982600],["2022-07-29",14202.89,14317.43,13916.54,14031.08,10215200],["2022-08-01",14145.62,14202.89,13572.92,13973.81,15282800],["2022-08-02",13802.0,14145.62,13572.92,14088.35,9445600],["2022-08-03",14031.08,14260.16,13744.73,14145.62,7028200],["2022-08-04",14031.08,14202.89,13859.27,13916.54,9985500],["2022-08-05",13859.27,14374.7,13515.65,14031.08,14661500],["2022-08-08",13916.54,14431.97,13916.54,14317.43,9678400],["2022-08-09",14317.43,14603.77,14202.89,14260.16,6276200],["2022-08-10",14317.43,14546.5,14202.89,14317.43,9519100],["2022-08-11",14374.7,14832.85,14317.43,14489.23,14998300],["2022-08-12",14603.77,14718.31,14431.97,14661.04,7013800],["2022-08-15",14661.04,14775.58,14489.23,14603.77,6840400],["2022-08-16",14546.5,14603.77,14088.35,14260.16,12500000],["2022-08-17",14145.62,14260.16,13802.0,13859.27,13452300],["2022-08-18",13916.54,14145.62,13802.0,13916.54,5713200],["2022-08-19",14031.08,14431.97,13916.54,14145.62,7566400],["2022-08-22",14088.35,14202.89,13802.0,13859.27,6229300],["2022-08-23",13859.27,14489.23,13859.27,14489.23,16435400],["2022-08-24",14489.23,14947.39,14489.23,14890.12,15985800],["2022-08-25",14890.12,15176.47,14775.58,14890.12,7617400],["2022-08-26",14890.12,14890.12,14546.5,14661.04,9986500],["2022-08-29",14546.5,15004.66,14145.62,14947.39,17647200],["2022-08-30",15119.2,15291.01,14775.58,14947.39,9482900],["2022-08-31",14832.85,14832.85,14546.5,14718.31,9186400],["2022-09-05",14718.31,14775.58,14431.97,14775.58,6875700],["2022-09-06",14775.58,14947.39,14546.5,14603.77,4879900],["2022-09-07",14546.5,14546.5,13572.92,13859.27,19706900],["2022-09-08",13916.54,13916.54,13630.19,13687.46,9956300],["2022-09-09",13630.19,14088.35,13630.19,14031.08,6554300],["2022-09-12",14031.08,14260.16,13859.27,13916.54,5112100],["2022-09-13",13916.54,14031.08,13687.46,13916.54,4333700],["2022-09-14",13802.0,13802.0,13229.3,13744.73,8103000],["2022-09-15",13744.73,13916.54,13630.19,13859.27,3099400],["2022-09-16",13744.73,13744.73,13343.84,13458.38,7381800],["2022-09-19",13458.38,13515.65,12713.87,12771.14,9431000],["2022-09-20",13057.49,13057.49,12542.07,12942.95,5779000],["2022-09-21",12942.95,13000.22,12656.6,13000.22,3538400],["2022-09-22",12771.14,12885.68,12484.8,12885.68,5914200],["2022-09-23",12942.95,13572.92,12828.41,13057.49,8658900],["2022-09-26",13000.22,13000.22,12312.99,12542.07,8053100],["2022-09-27",12542.07,12656.6,12255.72,12370.26,4738500],["2022-09-28",12370.26,12427.53,11511.21,11683.02,8244200],["2022-09-29",12026.64,12255.72,11511.21,11625.75,5253800],["2022-09-30",11625.75,12026.64,10995.78,11511.21,7401600],["2022-10-03",11453.94,11683.02,10823.97,10881.24,5642100],["2022-10-04",10995.78,11511.21,10938.51,11053.05,6898900],["2022-10-05",11339.4,11625.75,11224.86,11511.21,6792300],["2022-10-06",11568.48,11969.37,11224.86,11453.94,8085500],["2022-10-07",11453.94,11568.48,10652.16,11053.05,7880600],["2022-10-10",11053.05,11683.02,11053.05,11683.02,6653500],["2022-10-11",11568.48,11854.83,10995.78,11053.05,9803600],["2022-10-12",11224.86,11683.02,11053.05,11396.67,4826900],["2022-10-13",11453.94,11453.94,11053.05,11282.13,4903100],["2022-10-14",11282.13,11683.02,11282.13,11511.21,7295500],["2022-10-17",11453.94,11740.29,11167.59,11625.75,6164800],["2022-10-18",11683.02,11854.83,11511.21,11511.21,4871700],["2022-10-19",11453.94,12141.18,11396.67,11912.1,10437700],["2022-10-20",11854.83,12026.64,11683.02,11797.56,3884800],["2022-10-21",11797.56,11969.37,10652.16,10881.24,12776800],["2022-10-24",10938.51,11167.59,9621.31,9793.12,10045700],["2022-10-25",9964.93,10594.9,9334.96,10136.74,9027900],["2022-10-26",10136.74,10365.82,9793.12,9964.93,2642900],["2022-10-27",9964.93,10480.36,9907.66,10480.36,4761300],["2022-10-28",10537.63,10709.43,10194.01,10251.28,5709200],["2022-10-31",10365.82,10423.09,9793.12,10136.74,4470200],["2022-11-01",10194.01,10308.55,10079.47,10194.01,2924300],["2022-11-02",10308.55,10480.36,10136.74,10365.82,5347900],["2022-11-03",10365.82,10365.82,10136.74,10194.01,2835800],["2022-11-04",10251.28,10251.28,9621.31,9850.39,6988800],["2022-11-07",9964.93,10079.47,9678.58,9678.58,4548700],["2022-11-08",9793.12,9907.66,9564.04,9907.66,4584200],["2022-11-09",9793.12,9907.66,9735.85,9907.66,3334000],["2022-11-10",9850.39,9850.39,8475.92,8762.26,10477300],["2022-11-11",8762.26,9392.23,8475.92,8590.46,6497100],["2022-11-14",8762.26,8819.53,7559.6,7559.6,11557600],["2022-11-15",7788.68,7788.68,6586.02,6586.02,9751300],["2022-11-16",5669.7,7330.52,5669.7,6986.9,23020400],["2022-11-17",6986.9,7215.98,6700.56,7215.98,6348400],["2022-11-18",7273.25,7559.6,6700.56,7387.79,14686700],["2022-11-21",7387.79,7502.33,7215.98,7330.52,5533600],["2022-11-22",7273.25,8418.65,7215.98,7960.49,12731200],["2022-11-23",8017.76,8132.3,7502.33,7502.33,5409800],["2022-11-24",7502.33,7674.14,7044.17,7502.33,8425800],["2022-11-25",7502.33,7788.68,7387.79,7731.41,5034100],["2022-11-28",7845.95,8132.3,7559.6,8132.3,7798600],["2022-11-29",8075.03,8418.65,7788.68,8304.11,10538300],["2022-11-30",8418.65,8475.92,8189.57,8475.92,6998500],["2022-12-01",8533.19,8876.8,8189.57,8246.84,12541500],["2022-12-02",8304.11,9105.88,8017.76,8991.34,19337300],["2022-12-05",8991.34,9277.69,8876.8,9048.61,7815300],["2022-12-06",8991.34,8991.34,8189.57,8246.84,16528000],["2022-12-07",8189.57,8304.11,7960.49,8132.3,10521900],["2022-12-08",8132.3,8533.19,7960.49,8246.84,7853400],["2022-12-09",8304.11,8304.11,7960.49,8075.03,6305400],["2022-12-12",8075.03,8361.38,8017.76,8075.03,8166800],["2022-12-13",8075.03,8246.84,7960.49,8189.57,6206000],["2022-12-14",8189.57,8590.46,8189.57,8475.92,11034100],["2022-12-15",8533.19,8819.53,8418.65,8533.19,8929300],["2022-12-16",8533.19,8533.19,8304.11,8475.92,7007500],["2022-12-19",8418.65,8647.73,8075.03,8132.3,8728300],["2022-12-20",8132.3,8246.84,7674.14,7845.95,14509400],["2022-12-21",7960.49,7960.49,7387.79,7616.87,9066100],["2022-12-22",7731.41,7903.22,7502.33,7731.41,3591900],["2022-12-23",7559.6,8075.03,7559.6,7903.22,10295500],["2022-12-26",7903.22,8132.3,7559.6,7674.14,5137000],["2022-12-27",7674.14,7845.95,7502.33,7845.95,5049000],["2022-12-28",7731.41,7845.95,7674.14,7731.41,3509700],["2022-12-29",7731.41,7731.41,7559.6,7616.87,2825100],["2022-12-30",7674.14,7731.41,7502.33,7616.87,2966000],["2023-01-03",7616.87,8132.3,7616.87,8075.03,9926300],["2023-01-04",8075.03,8361.38,7960.49,8189.57,9389000],["2023-01-05",8189.57,8246.84,8017.76,8189.57,7182400],["2023-01-06",8189.57,8533.19,8132.3,8361.38,14042300],["2023-01-09",8418.65,8533.19,8246.84,8361.38,4826100],["2023-01-10",8361.38,8418.65,8075.03,8304.11,6998600],["2023-01-11",8246.84,8418.65,8246.84,8304.11,4516200],["2023-01-12",8304.11,8590.46,8304.11,8590.46,12390800],["2023-01-13",8590.46,8762.26,8418.65,8590.46,7587000],["2023-01-16",8704.99,8704.99,8361.38,8418.65,5529600],["2023-01-17",8418.65,8590.46,8418.65,8533.19,6169700],["2023-01-18",8533.19,9048.61,8533.19,8991.34,17575900],["2023-01-19",8876.8,9220.42,8819.53,9163.15,10490700],["2023-01-27",9334.96,10022.2,9277.69,9735.85,13978500],["2023-01-30",9850.39,9907.66,9506.77,9564.04,12305600],["2023-01-31",9621.31,9735.85,9392.23,9678.58,10483400],["2023-02-01",9735.85,9964.93,9163.15,9277.69,13585200],["2023-02-02",9277.69,9392.23,8991.34,9277.69,11032500],["2023-02-03",9277.69,9277.69,9048.61,9220.42,4730100],["2023-02-06",9220.42,9220.42,8934.07,9220.42,5513000],["2023-02-07",9220.42,9449.5,9105.88,9163.15,8163400],["2023-02-08",9277.69,9334.96,9048.61,9220.42,4948700],["2023-02-09",9220.42,9735.85,9163.15,9506.77,18074300],["2023-02-10",9564.04,9621.31,9277.69,9334.96,5213300],["2023-02-13",9334.96,9449.5,8762.26,9048.61,12696400],["2023-02-14",8991.34,9163.15,8762.26,8934.07,4989600],["2023-02-15",8934.07,9105.88,8762.26,9048.61,4484300],["2023-02-16",9048.61,9506.77,8934.07,9506.77,11288900],["2023-02-17",9506.77,9506.77,9277.69,9392.23,4482400],["2023-02-20",9334.96,9793.12,9277.69,9793.12,12289200],["2023-02-21",9850.39,9907.66,9621.31,9678.58,11257900],["2023-02-22",9621.31,10136.74,9392.23,9506.77,21207800],["2023-02-23",9449.5,9621.31,9220.42,9564.04,11522600],["2023-02-24",9506.77,9621.31,9163.15,9277.69,6972800],["2023-02-27",9334.96,9334.96,8876.8,8934.07,8533100],["2023-02-28",8934.07,9163.15,8934.07,8991.34,3606000],["2023-03-01",8991.34,9334.96,8876.8,9277.69,5415900],["2023-03-02",9334.96,9334.96,9105.88,9220.42,3000200],["2023-03-03",9220.42,9564.04,9220.42,9277.69,7450000],["2023-03-06",9334.96,9506.77,9220.42,9449.5,4245400],["2023-03-07",9449.5,9621.31,9392.23,9564.04,4998900],["2023-03-08",9449.5,9621.31,9334.96,9564.04,7265000],["2023-03-09",9506.77,9678.58,9506.77,9621.31,5504800],["2023-03-10",9564.04,9564.04,9334.96,9392.23,6417900],["2023-03-13",9334.96,9334.96,9163.15,9220.42,5718900],["2023-03-14",9220.42,9220.42,8934.07,8934.07,7228000],["2023-03-15",9048.61,9334.96,8991.34,9277.69,7727500],["2023-03-16",9163.15,9163.15,8876.8,8934.07,8899600],["2023-03-17",8991.34,9163.15,8934.07,9048.61,3636800],["2023-03-20",8991.34,9048.61,8475.92,8533.19,10328800],["2023-03-21",8647.73,8704.99,8304.11,8533.19,6781600],["2023-03-22",8533.19,8704.99,8533.19,8647.73,3548000],["2023-03-23",8647.73,8704.99,8533.19,8647.73,2356800],["2023-03-24",8590.46,8876.8,8590.46,8704.99,5637500],["2023-03-27",8762.26,8876.8,8762.26,8876.8,2500800],["2023-03-28",8876.8,9048.61,8876.8,8934.07,4068900],["2023-03-29",8991.34,8991.34,8762.26,8876.8,3088300],["2023-03-30",8991.34,8991.34,8704.99,8762.26,4504600],["2023-03-31",8934.07,8934.07,8704.99,8876.8,5115000],["2023-04-03",8934.07,9392.23,8934.07,9392.23,14551500],["2023-04-04",9392.23,9506.77,9277.69,9334.96,6156500],["2023-04-05",9449.5,9621.31,9277.69,9506.77,9129400],["2023-04-06",9334.96,9564.04,9220.42,9220.42,7753100],["2023-04-07",9220.42,9334.96,9105.88,9277.69,6494400],["2023-04-10",9334.96,9392.23,9163.15,9277.69,5884500],["2023-04-11",9163.15,9564.04,9163.15,9506.77,14686500],["2023-04-12",9506.77,9678.58,9449.5,9506.77,5846300],["2023-04-13",9506.77,9907.66,9506.77,9735.85,18203200],["2023-04-14",9735.85,9907.66,9334.96,9334.96,7358500],["2023-04-17",9449.5,9506.77,9277.69,9392.23,4865800],["2023-04-18",9334.96,9449.5,9220.42,9449.5,3978700],["2023-04-19",9449.5,9449.5,9220.42,9277.69,4189700],["2023-04-20",9277.69,9277.69,9105.88,9163.15,6585200],["2023-04-21",9163.15,9163.15,8991.34,8991.34,4451900],["2023-04-24",9048.61,9105.88,8876.8,8991.34,3658100],["2023-04-25",9048.61,9105.88,8934.07,9048.61,2842800],["2023-04-26",8934.07,9220.42,8934.07,9220.42,3346800],["2023-04-27",9220.42,9220.42,9048.61,9163.15,3142100],["2023-04-28",9105.88,9220.42,9048.61,9220.42,3307900],["2023-05-04",9048.61,9105.88,8934.07,9105.88,6143200],["2023-05-05",9048.61,9105.88,8991.34,9105.88,3728300],["2023-05-08",9163.15,9392.23,9105.88,9392.23,6196300],["2023-05-09",9334.96,9564.04,9334.96,9392.23,5959200],["2023-05-10",9449.5,9449.5,9277.69,9392.23,4142900],["2023-05-11",9392.23,9564.04,9334.96,9449.5,7872700],["2023-05-12",9449.5,9506.77,9334.96,9449.5,6289000],["2023-05-15",9449.5,9621.31,9392.23,9506.77,11894900],["2023-05-16",9506.77,9678.58,9506.77,9564.04,6281000],["2023-05-17",9564.04,9621.31,9220.42,9334.96,7311500],["2023-05-18",9392.23,9392.23,9220.42,9334.96,4597800],["2023-05-19",9334.96,9621.31,9277.69,9506.77,10064500],["2023-05-22",9564.04,9678.58,9449.5,9564.04,5635800],["2023-05-23",9621.31,9678.58,9392.23,9564.04,7204800],["2023-05-24",9564.04,9621.31,9392.23,9449.5,3761200],["2023-05-25",9449.5,9564.04,9334.96,9506.77,5497400],["2023-05-26",9506.77,9964.93,9392.23,9850.39,22881000],["2023-05-29",9850.39,9907.66,9735.85,9850.39,6267700],["2023-05-30",9907.66,10022.2,9793.12,9964.93,12351700],["2023-05-31",9964.93,9964.93,9735.85,9735.85,9515300],["2023-06-01",9793.12,9793.12,9621.31,9735.85,9097400],["2023-06-02",9735.85,9907.66,9678.58,9850.39,11467100],["2023-06-05",9907.66,10251.28,9907.66,10079.47,14976600],["2023-06-06",10079.47,10136.74,9907.66,10079.47,8285900],["2023-06-07",10022.2,10136.74,9964.93,10079.47,8992700],["2023-06-08",10079.47,10365.82,9907.66,9907.66,14834300],["2023-06-09",9964.93,10022.2,9735.85,9964.93,10745500],["2023-06-12",9964.93,9964.93,9678.58,9850.39,7018100],["2023-06-13",9793.12,9907.66,9678.58,9907.66,6213600],["2023-06-14",9907.66,10022.2,9793.12,9850.39,8346200],["2023-06-15",9793.12,10079.47,9793.12,10022.2,8864500],["2023-06-16",10022.2,10136.74,9850.39,9907.66,9059001],["2023-06-19",9907.66,9964.93,9793.12,9850.39,4044100],["2023-06-20",9850.39,10022.2,9793.12,10022.2,6676100],["2023-06-21",9964.93,10079.47,9907.66,10079.47,10622600],["2023-06-22",10136.74,10423.09,10079.47,10251.28,15417600],["2023-06-23",10194.01,10194.01,9964.93,10022.2,11735500],["2023-06-26",9907.66,10079.47,9850.39,10022.2,9362600],["2023-06-27",10022.2,10194.01,9964.93,10022.2,7186200],["2023-06-28",10079.47,10079.47,9907.66,10022.2,6517200],["2023-06-29",10022.2,10194.01,9907.66,9964.93,8947400],["2023-06-30",9964.93,10022.2,9850.39,9907.66,6284200],["2023-07-03",9907.66,10022.2,9850.39,9964.93,3766100],["2023-07-04",9964.93,10194.01,9907.66,10136.74,10993701],["2023-07-05",10136.74,10251.28,10022.2,10079.47,5434300],["2023-07-06",10136.74,10194.01,9850.39,9964.93,8462000],["2023-07-07",10022.2,10022.2,9850.39,10022.2,5783100],["2023-07-10",10022.2,10423.09,10022.2,10365.82,20619400],["2023-07-11",10308.55,10423.09,10194.01,10308.55,7637800],["2023-07-12",10308.55,10480.36,10251.28,10423.09,12299700],["2023-07-13",10423.09,10709.43,10423.09,10537.63,9424200],["2023-07-14",10594.9,10652.16,10308.55,10423.09,8638300],["2023-07-17",10423.09,10480.36,10308.55,10480.36,7129500],["2023-07-18",10480.36,10537.63,10365.82,10423.09,5234900],["2023-07-19",10365.82,10537.63,10194.01,10251.28,8499100],["2023-07-20",10251.28,10423.09,10194.01,10365.82,5494900],["2023-07-21",10365.82,10423.09,10251.28,10423.09,5515400],["2023-07-24",10365.82,10594.9,10365.82,10594.9,8978500],["2023-07-25",10594.9,10766.7,10480.36,10537.63,9059100],["2023-07-26",10594.9,10594.9,10423.09,10480.36,6451900],["2023-07-27",10537.63,10594.9,10365.82,10537.63,7545000],["2023-07-28",10480.36,10709.43,10480.36,10652.16,9772100],["2023-07-31",10766.7,11282.13,10652.16,11224.86,21686800],["2023-08-01",11053.05,11453.94,11053.05,11110.32,14059200],["2023-08-02",11167.59,11854.83,11053.05,11625.75,19080100],["2023-08-03",11511.21,11797.56,11339.4,11511.21,13079400],["2023-08-04",11568.48,11740.29,11511.21,11683.02,8212800],["2023-08-07",11740.29,11969.37,11625.75,11740.29,6995800],["2023-08-08",11740.29,11854.83,11568.48,11683.02,8122100],["2023-08-09",11740.29,11912.1,11568.48,11740.29,8032700],["2023-08-10",11797.56,12083.91,11740.29,11912.1,13464900],["2023-08-11",11912.1,12141.18,11740.29,11912.1,11066800],["2023-08-14",11969.37,11969.37,11797.56,11912.1,7126400],["2023-08-15",11969.37,12026.64,11625.75,11797.56,11719600],["2023-08-16",11740.29,11797.56,11511.21,11568.48,12191700],["2023-08-17",11625.75,11625.75,11511.21,11568.48,8273100],["2023-08-18",11568.48,11625.75,10537.63,10766.7,18078900],["2023-08-21",11053.05,11053.05,10652.16,10995.78,8259000],["2023-08-22",11180.81,11180.81,10526.61,11002.39,7578800],["2023-08-23",11002.39,11061.86,10883.45,10883.45,5441700],["2023-08-24",10883.45,11002.39,10764.5,11002.39,4932500],["2023-08-25",11002.39,11180.81,10883.45,11061.86,6692100],["2023-08-28",11002.39,11359.23,10942.92,11299.75,7399200],["2023-08-29",11359.23,11537.64,11240.28,11478.17,8244200],["2023-08-30",11478.17,11597.11,11359.23,11537.64,5926900],["2023-08-31",11537.64,11656.59,11478.17,11656.59,6861700],["2023-09-05",11716.06,12013.42,11716.06,11953.95,10250900],["2023-09-06",11953.95,12310.78,11953.95,12310.78,14870200],["2023-09-07",12310.78,12429.73,12191.84,12310.78,8675900],["2023-09-08",12310.78,12786.56,12191.84,12727.09,12900200],["2023-09-11",12727.09,13024.45,12310.78,12370.26,12967300],["2023-09-12",12608.15,12727.09,12310.78,12727.09,10103800],["2023-09-13",12727.09,13381.29,12667.62,13202.87,20255700],["2023-09-14",13202.87,13321.81,12667.62,12786.56,13367300],["2023-09-15",13024.45,13500.23,12905.51,13143.4,11402400],["2023-09-18",13381.29,13381.29,12786.56,12964.98,9615800],["2023-09-19",12964.98,13083.92,12667.62,13024.45,7289000],["2023-09-20",12964.98,13083.92,12846.03,12964.98,8143400],["2023-09-21",12964.98,13202.87,12727.09,12727.09,11002200],["2023-09-22",12846.03,12905.51,12191.84,12429.73,14943300],["2023-09-25",12191.84,12905.51,12191.84,12608.15,15504900],["2023-09-26",12667.62,12667.62,12132.37,12251.31,9515600],["2023-09-27",12310.78,12846.03,12072.89,12846.03,13226000],["2023-09-28",12846.03,13321.81,12846.03,13321.81,15845500],["2023-09-29",13143.4,13262.34,12846.03,12964.98,8895500],["2023-10-02",12905.51,13024.45,12667.62,12846.03,8264500],["2023-10-03",12727.09,12727.09,12072.89,12251.31,22998000],["2023-10-04",12191.84,12429.73,11953.95,12310.78,8569800],["2023-10-05",12132.37,12132.37,11716.06,11835.0,15260000],["2023-10-06",11894.48,11894.48,11478.17,11835.0,9839200],["2023-10-09",12072.89,12370.26,12072.89,12251.31,10607300],["2023-10-10",12310.78,12548.67,12251.31,12310.78,11108600],["2023-10-11",12429.73,12846.03,12310.78,12667.62,10691400],["2023-10-12",12608.15,12608.15,12310.78,12429.73,6984500],["2023-10-13",12370.26,12727.09,12251.31,12608.15,8172000],["2023-10-16",12786.56,13083.92,12727.09,12786.56,12555900],["2023-10-17",12905.51,12905.51,12132.37,12370.26,11428200],["2023-10-18",12429.73,12548.67,11894.48,12310.78,11902700],["2023-10-19",12310.78,12370.26,11835.0,12013.42,7201600],["2023-10-20",11953.95,12370.26,11894.48,12310.78,6582100],["2023-10-23",12191.84,12370.26,11835.0,12072.89,5562200],["2023-10-24",12072.89,12132.37,11716.06,11953.95,7375000],["2023-10-25",11894.48,11953.95,11478.17,11537.64,11343700],["2023-10-26",11537.64,11656.59,10526.61,10764.5,16616900],["2023-10-27",10764.5,11061.86,10645.56,11061.86,7202600],["2023-10-30",11002.39,11061.86,10586.08,10586.08,5292100],["2023-10-31",10586.08,10883.45,10229.25,10348.19,10736300],["2023-11-01",10288.72,10764.5,10229.25,10705.03,6999000],["2023-11-02",10764.5,11180.81,10705.03,11121.34,10617900],["2023-11-03",11240.28,11240.28,10942.92,11061.86,6802200],["2023-11-06",11061.86,11121.34,10883.45,11061.86,4932200],["2023-11-07",11061.86,11418.7,10942.92,11061.86,8803400],["2023-11-08",11002.39,11478.17,10883.45,11418.7,12954900],["2023-11-09",11478.17,11478.17,11240.28,11359.23,6936600],["2023-11-10",11299.75,11359.23,11121.34,11121.34,7611600],["2023-11-13",11121.34,11359.23,11061.86,11299.75,6090000],["2023-11-14",11299.75,11537.64,11240.28,11418.7,6252100],["2023-11-15",11537.64,11656.59,11359.23,11478.17,7030100],["2023-11-16",11478.17,11537.64,11240.28,11537.64,6887900],["2023-11-17",11418.7,11537.64,11002.39,11061.86,12767000],["2023-11-20",11002.39,11121.34,10883.45,11121.34,5626300],["2023-11-21",11121.34,11418.7,11121.34,11418.7,7578900],["2023-11-22",11478.17,11537.64,11240.28,11418.7,6791100],["2023-11-23",11359.23,11597.11,11121.34,11180.81,13522500],["2023-11-24",11299.75,11359.23,10942.92,11299.75,6832200],["2023-11-27",11180.81,11299.75,11061.86,11121.34,3428500],["2023-11-28",11180.81,11299.75,10883.45,11061.86,5131500],["2023-11-29",11121.34,11359.23,11121.34,11299.75,6930200],["2023-11-30",11299.75,11418.7,11180.81,11180.81,5576700],["2023-12-01",11240.28,11299.75,11121.34,11299.75,3483500],["2023-12-04",11240.28,11597.11,11240.28,11478.17,13306400],["2023-12-05",11478.17,11716.06,11418.7,11478.17,11247600],["2023-12-06",11537.64,11597.11,11359.23,11537.64,5508900],["2023-12-07",11478.17,11537.64,11121.34,11240.28,10653300],["2023-12-08",11240.28,11299.75,11180.81,11299.75,3872400],["2023-12-11",11240.28,11359.23,11180.81,11299.75,2798300],["2023-12-12",11180.81,11359.23,11180.81,11359.23,4329900],["2023-12-13",11359.23,11359.23,11061.86,11121.34,6432700],["2023-12-14",11180.81,11240.28,10883.45,10942.92,5150000],["2023-12-15",10942.92,11061.86,10942.92,11002.39,4156500],["2023-12-18",11002.39,11061.86,10764.5,10823.97,3251300],["2023-12-19",10883.45,10942.92,10764.5,10942.92,3903800],["2023-12-20",10942.92,11061.86,10942.92,11061.86,2453300],["2023-12-21",11061.86,11061.86,10883.45,11002.39,2629400],["2023-12-22",10942.92,11061.86,10883.45,10883.45,2754400],["2023-12-25",10942.92,11121.34,10942.92,11061.86,3105600],["2023-12-26",11061.86,11121.34,10942.92,11061.86,2392500],["2023-12-27",11002.39,11180.81,11002.39,11061.86,2136800],["2023-12-28",11061.86,11061.86,10942.92,11002.39,3092700],["2023-12-29",11002.39,11061.86,10942.92,11061.86,3244200],["2024-01-02",11061.86,11240.28,11002.39,11061.86,5237600],["2024-01-03",11061.86,11121.34,11002.39,11121.34,3452500],["2024-01-04",11121.34,11299.75,11061.86,11180.81,9766700],["2024-01-05",11121.34,11359.23,11121.34,11240.28,4181700],["2024-01-08",11240.28,11359.23,11121.34,11180.81,4130000],["2024-01-09",11240.28,11240.28,10942.92,10942.92,9343300],["2024-01-10",11002.39,11061.86,10823.97,10942.92,4958200],["2024-01-11",10942.92,11002.39,10823.97,11002.39,4675300],["2024-01-12",10942.92,11061.86,10823.97,10942.92,5928500],["2024-01-15",10942.92,11002.39,10883.45,10942.92,2204000],["2024-01-16",10942.92,10942.92,10823.97,10942.92,2556500],["2024-01-17",10942.92,11002.39,10823.97,10942.92,2949300],["2024-01-18",10942.92,11121.34,10883.45,11061.86,5248600],["2024-01-19",11002.39,11180.81,11002.39,11121.34,5227400],["2024-01-22",11121.34,11180.81,11002.39,11180.81,6700700],["2024-01-23",11061.86,11240.28,11061.86,11180.81,2501500],["2024-01-24",11180.81,11299.75,11061.86,11240.28,9076300],["2024-01-25",11240.28,11299.75,11061.86,11180.81,1944200],["2024-01-26",11240.28,11359.23,11180.81,11299.75,9185000],["2024-01-29",11299.75,11418.7,11240.28,11359.23,3549700],["2024-01-30",11359.23,11359.23,11180.81,11359.23,4946000],["2024-01-31",11299.75,11418.7,11121.34,11121.34,3982200],["2024-02-01",11121.34,11180.81,11002.39,11061.86,4431700],["2024-02-02",11121.34,11121.34,11002.39,11061.86,3060400],["2024-02-05",11061.86,11121.34,10883.45,11002.39,4433900],["2024-02-06",11002.39,11061.86,10942.92,11061.86,2856100],["2024-02-07",11061.86,11121.34,10942.92,11061.86,3537300],["2024-02-15",11061.86,11299.75,11061.86,11180.81,5429200],["2024-02-16",11240.28,11299.75,11121.34,11240.28,2715100],["2024-02-19",11240.28,11894.48,11240.28,11894.48,21845400],["2024-02-20",11894.48,11953.95,11656.59,11716.06,5322800],["2024-02-21",11775.53,11775.53,11537.64,11656.59,6042900],["2024-02-22",11656.59,11894.48,11597.11,11716.06,6403000],["2024-02-23",11716.06,11716.06,11299.75,11478.17,7893600],["2024-02-26",11478.17,11537.64,11240.28,11418.7,5724700],["2024-02-27",11359.23,11835.0,11359.23,11716.06,10914900],["2024-02-28",11716.06,12191.84,11716.06,12013.42,13625000],["2024-02-29",12013.42,12072.89,11656.59,11835.0,6273500],["2024-03-01",11894.48,11894.48,11656.59,11894.48,5345600],["2024-03-04",11894.48,12072.89,11775.53,11835.0,6285100],["2024-03-05",11894.48,11894.48,11656.59,11835.0,5007700],["2024-03-06",11716.06,11835.0,11478.17,11656.59,6553800],["2024-03-07",11656.59,11775.53,11537.64,11775.53,5121400],["2024-03-08",11775.53,11894.48,11478.17,11537.64,5834400],["2024-03-11",11537.64,11597.11,11359.23,11418.7,4051500],["2024-03-12",11418.7,11478.17,11240.28,11240.28,5845000],["2024-03-13",11299.75,11478.17,11240.28,11478.17,5971500],["2024-03-14",11478.17,11656.59,11359.23,11537.64,8184800],["2024-03-15",11597.11,11656.59,11359.23,11537.64,5263500],["2024-03-18",11537.64,11597.11,10942.92,11180.81,9550200],["2024-03-19",11240.28,11299.75,11121.34,11299.75,4396100],["2024-03-20",11359.23,11418.7,11180.81,11418.7,4701800],["2024-03-21",11418.7,11478.17,11299.75,11418.7,4756200],["2024-03-22",11478.17,11478.17,11299.75,11478.17,6756500],["2024-03-25",11478.17,11656.59,11299.75,11418.7,6590000],["2024-03-26",11418.7,11537.64,11359.23,11537.64,4595400],["2024-03-27",11537.64,11656.59,11418.7,11537.64,4565700],["2024-03-28",11537.64,11537.64,11359.23,11537.64,3743100],["2024-03-29",11418.7,11597.11,11299.75,11478.17,5300600],["2024-04-01",11537.64,11597.11,11359.23,11478.17,4922100],["2024-04-02",11478.17,11716.06,11359.23,11716.06,10262000],["2024-04-03",11716.06,12013.42,11656.59,11775.53,13633900],["2024-04-04",11716.06,11835.0,11537.64,11537.64,8180500],["2024-04-05",11537.64,12132.37,11478.17,11835.0,23944500],["2024-04-08",11835.0,11894.48,11716.06,11775.53,6592500],["2024-04-09",11775.53,11894.48,11716.06,11835.0,8033300],["2024-04-10",11835.0,11835.0,11537.64,11597.11,7481900],["2024-04-11",11597.11,11716.06,11478.17,11716.06,5249800],["2024-04-12",11775.53,11775.53,11537.64,11716.06,4703300],["2024-04-15",11716.06,12013.42,11240.28,11240.28,17235700],["2024-04-16",11180.81,11418.7,11002.39,11418.7,7020300],["2024-04-17",11299.75,11359.23,10942.92,11061.86,7561400],["2024-04-19",11061.86,11240.28,10705.03,10705.03,9487100],["2024-04-22",10764.5,10942.92,10705.03,10823.97,5208000],["2024-04-23",10823.97,11002.39,10645.56,10764.5,3397000],["2024-04-24",10764.5,10942.92,10705.03,10883.45,3879400],["2024-04-25",10942.92,10942.92,10645.56,10823.97,4491800],["2024-04-26",10705.03,10823.97,10645.56,10764.5,2647200],["2024-05-02",10705.03,10764.5,10586.08,10764.5,2828600],["2024-05-03",10764.5,10883.45,10705.03,10823.97,4105800],["2024-05-06",10823.97,11240.28,10823.97,11180.81,9205900],["2024-05-07",11180.81,11359.23,11121.34,11240.28,6107500],["2024-05-08",11299.75,11597.11,11121.34,11478.17,7633800],["2024-05-09",11478.17,11537.64,11299.75,11359.23,4100300],["2024-05-10",11359.23,11418.7,11121.34,11299.75,4987400],["2024-05-13",11299.75,11359.23,11121.34,11180.81,3653000],["2024-05-14",11180.81,11418.7,11121.34,11299.75,3451000],["2024-05-15",11299.75,11359.23,11240.28,11299.75,2969000],["2024-05-16",11359.23,11716.06,11299.75,11597.11,11629400],["2024-05-17",11597.11,11716.06,11597.11,11656.59,6842900],["2024-05-20",11716.06,12013.42,11656.59,11835.0,9509900],["2024-05-21",11835.0,11894.48,11656.59,11894.48,6687000],["2024-05-22",11835.0,13083.92,11835.0,12846.03,28946200],["2024-05-23",12846.03,13678.65,12786.56,13381.29,18961600],["2024-05-24",13500.23,13916.54,13083.92,13440.76,24200400],["2024-05-27",13440.76,13678.65,13143.4,13440.76,8365300],["2024-05-28",13440.76,13916.54,13440.76,13857.07,11739200],["2024-05-29",13916.54,14332.84,13678.65,13738.12,14954200],["2024-05-30",13738.12,13857.07,13262.34,13678.65,15805600],["2024-05-31",13619.18,13678.65,13381.29,13559.7,5050600],["2024-06-03",13559.7,13916.54,13559.7,13738.12,7135900],["2024-06-04",13797.59,14154.43,13559.7,13857.07,12934200],["2024-06-05",13857.07,14035.48,13619.18,13857.07,9313400],["2024-06-06",13857.07,14451.79,13797.59,14094.96,14447400],["2024-06-07",14094.96,14332.84,13916.54,14094.96,6484900],["2024-06-10",14154.43,14273.37,13857.07,13916.54,5941600],["2024-06-11",14035.48,14094.96,13619.18,13797.59,10518200],["2024-06-12",13678.65,13857.07,13559.7,13797.59,8540500],["2024-06-13",13916.54,14213.9,13678.65,13797.59,6044900],["2024-06-14",13738.12,14094.96,13500.23,13559.7,13483200],["2024-06-17",13559.7,13857.07,13500.23,13857.07,8476600],["2024-06-18",13857.07,14570.73,13797.59,14451.79,21649900],["2024-06-19",14451.79,14630.21,14154.43,14511.26,10816200],["2024-06-20",14511.26,14808.62,14332.84,14570.73,11154700],["2024-06-21",14570.73,14749.15,14094.96,14332.84,13331000],["2024-06-24",14273.37,14273.37,13500.23,13678.65,17713500],["2024-06-25",13678.65,13738.12,13262.34,13559.7,11492300],["2024-06-26",13559.7,13857.07,13440.76,13738.12,6393200],["2024-06-27",13738.12,13738.12,13321.81,13440.76,7537300],["2024-06-28",13143.4,13500.23,12191.84,12905.51,12862400],["2024-07-01",13024.45,13143.4,12786.56,13143.4,7793300],["2024-07-02",13202.87,13559.7,13024.45,13202.87,5525200],["2024-07-03",13202.87,13321.81,13024.45,13143.4,5597700],["2024-07-04",13143.4,13678.65,13143.4,13559.7,10844100],["2024-07-05",13559.7,13619.18,13381.29,13559.7,4597900],["2024-07-08",13678.65,13857.07,13440.76,13797.59,9556900],["2024-07-09",13857.07,14273.37,13738.12,14213.9,15110000],["2024-07-10",14154.43,14451.79,13916.54,14035.48,9971700],["2024-07-11",14035.48,14213.9,13797.59,13916.54,7681900],["2024-07-12",13916.54,14273.37,13857.07,14213.9,10655600],["2024-07-15",14213.9,14511.26,14154.43,14392.32,10294100],["2024-07-16",14392.32,14451.79,13976.01,14035.48,8646100],["2024-07-17",14035.48,14094.96,12964.98,13440.76,17207600],["2024-07-18",13619.18,13797.59,13321.81,13678.65,8286900],["2024-07-19",13738.12,13857.07,13381.29,13500.23,6815300],["2024-07-22",13500.23,13619.18,13083.92,13202.87,8673300],["2024-07-23",13262.34,13321.81,12608.15,12667.62,12586800],["2024-07-24",12489.2,12905.51,12370.26,12786.56,7430500],["2024-07-25",12667.62,13143.4,12608.15,12905.51,5353300],["2024-07-26",12786.56,13143.4,12786.56,13083.92,4204000],["2024-07-29",13202.87,13262.34,12964.98,13083.92,3351600],["2024-07-30",12727.09,13083.92,12191.84,12846.03,5909500],["2024-07-31",13024.45,13797.59,12786.56,13559.7,16415000],["2024-08-01",13678.65,13857.07,13143.4,13321.81,8709200],["2024-08-02",13321.81,13381.29,12905.51,13321.81,9195400],["2024-08-05",13083.92,13559.7,12786.56,12905.51,11915300],["2024-08-06",12905.51,13262.34,12905.51,13202.87,5424000],["2024-08-07",13202.87,13619.18,13083.92,13500.23,10932401],["2024-08-08",13500.23,13857.07,13381.29,13619.18,12462800],["2024-08-09",13619.18,13797.59,13440.76,13797.59,7841400],["2024-08-12",13797.59,14154.43,13738.12,13797.59,7646800],["2024-08-13",14035.48,14332.84,13797.59,13976.01,13729300],["2024-08-14",14035.48,14035.48,13619.18,13738.12,9088700],["2024-08-15",13678.65,13797.59,13559.7,13619.18,5419800],["2024-08-16",13619.18,14451.79,13619.18,14332.84,19049900],["2024-08-19",14273.37,14749.15,14273.37,14332.84,9761900],["2024-08-20",14332.84,14451.79,14154.43,14332.84,12169400],["2024-08-21",14451.79,14749.15,14273.37,14451.79,14964100],["2024-08-22",14451.79,14630.21,14273.37,14451.79,5826400],["2024-08-23",14392.32,14451.79,14154.43,14273.37,7061900],["2024-08-26",14273.37,14511.26,14154.43,14213.9,8229600],["2024-08-27",14273.37,14451.79,14154.43,14451.79,7652300],["2024-08-28",14451.79,14570.73,14273.37,14332.84,5794100],["2024-08-29",14332.84,14392.32,14154.43,14213.9,3463900],["2024-08-30",14213.9,14332.84,14154.43,14213.9,4230300],["2024-09-04",14094.96,14213.9,13857.07,13857.07,8203000],["2024-09-05",13916.54,14035.48,13559.7,13738.12,7487700],["2024-09-06",13738.12,13857.07,13500.23,13738.12,5169500],["2024-09-09",13738.12,13976.01,13619.18,13916.54,6411900],["2024-09-10",13976.01,14035.48,13678.65,13857.07,5456300],["2024-09-11",13797.59,13857.07,13619.18,13857.07,4869400],["2024-09-12",13857.07,13916.54,13797.59,13916.54,3588900],["2024-09-13",13916.54,13976.01,13678.65,13797.59,5162300],["2024-09-16",13738.12,13857.07,13738.12,13797.59,3620300],["2024-09-17",13797.59,14154.43,13738.12,14094.96,5422500],["2024-09-18",14213.9,14213.9,13916.54,14035.48,3775700],["2024-09-19",14035.48,14094.96,13857.07,13976.01,3578200],["2024-09-20",13976.01,14392.32,13916.54,14213.9,10965900],["2024-09-23",14213.9,14392.32,14154.43,14213.9,3369900],["2024-09-24",14213.9,14332.84,14094.96,14273.37,14233100],["2024-09-25",14273.37,14451.79,14213.9,14332.84,5813300],["2024-09-26",14392.32,15046.51,14332.84,14749.15,16338900],["2024-09-27",14749.15,14808.62,14451.79,14570.73,5808500],["2024-09-30",14630.21,14630.21,14273.37,14332.84,8012300],["2024-10-01",14332.84,14511.26,14213.9,14273.37,7453400],["2024-10-02",14213.9,14630.21,13678.65,14451.79,7430100],["2024-10-03",14451.79,14511.26,14154.43,14213.9,7257900],["2024-10-04",14332.84,14511.26,14154.43,14273.37,4952400],["2024-10-07",14273.37,14451.79,14213.9,14451.79,3205200],["2024-10-08",14451.79,14689.68,14392.32,14511.26,6341700],["2024-10-09",14451.79,14511.26,14273.37,14451.79,5393000],["2024-10-10",14392.32,14511.26,14332.84,14451.79,5690400],["2024-10-11",14451.79,14689.68,14392.32,14511.26,6883800],["2024-10-14",14817.41,14817.41,14327.57,14450.03,3508700],["2024-10-15",14388.8,14388.8,13898.97,13960.2,10711300],["2024-10-16",13960.2,14082.66,13776.51,13898.97,3775700],["2024-10-17",13837.74,13960.2,13592.83,13898.97,5610700],["2024-10-18",13898.97,13960.2,13654.06,13776.51,3171000],["2024-10-21",13898.97,13898.97,13347.91,13409.14,4486400],["2024-10-22",13409.14,13531.6,13041.77,13041.77,8774600],["2024-10-23",13041.77,13347.91,13041.77,13164.22,2258500],["2024-10-24",13225.45,13347.91,13164.22,13225.45,2657500],["2024-10-25",13225.45,13286.68,13041.77,13103.0,2674500],["2024-10-28",13409.14,13409.14,12919.31,13103.0,1963700],["2024-10-29",13041.77,13164.22,12980.54,13164.22,2223700],["2024-10-30",13164.22,13286.68,13103.0,13164.22,1483900],["2024-10-31",13041.77,13041.77,12551.94,12980.54,7028800],["2024-11-01",12919.31,12980.54,12796.85,12796.85,2179000],["2024-11-04",12796.85,12919.31,12674.39,12796.85,2237200],["2024-11-05",12796.85,12858.08,12735.62,12796.85,1390700],["2024-11-06",12858.08,13103.0,12796.85,13103.0,2356900],["2024-11-07",13164.22,13164.22,12980.54,13041.77,2074900],["2024-11-08",13041.77,13103.0,12919.31,12980.54,2146300],["2024-11-11",12980.54,12980.54,12735.62,12796.85,3231400],["2024-11-12",12796.85,12858.08,12551.94,12613.16,3193400],["2024-11-13",12613.16,12613.16,12245.79,12307.02,5541700],["2024-11-14",12307.02,12368.25,11939.65,11939.65,5667000],["2024-11-15",11939.65,12000.87,11572.27,11572.27,5002600],["2024-11-18",11572.27,11755.96,11388.59,11633.5,3415800],["2024-11-19",11511.04,11755.96,11449.81,11633.5,1678900],["2024-11-20",11633.5,11878.42,11511.04,11878.42,2916200],["2024-11-21",11878.42,11939.65,11755.96,11878.42,1565100],["2024-11-22",11817.19,12000.87,11755.96,11878.42,2554500],["2024-11-25",11878.42,11939.65,11755.96,11939.65,2062400],["2024-11-26",11939.65,12062.1,11878.42,12000.87,2364000],["2024-11-27",12000.87,12000.87,11755.96,11817.19,1698500],["2024-11-28",11817.19,12184.56,11817.19,12000.87,3191000],["2024-11-29",12000.87,12062.1,11939.65,12062.1,1415800],["2024-12-02",12062.1,12062.1,11878.42,11878.42,1269300],["2024-12-03",11878.42,11939.65,11755.96,11878.42,1750900],["2024-12-04",11817.19,12000.87,11817.19,11939.65,2700600],["2024-12-05",12000.87,12307.02,11817.19,12245.79,5621100],["2024-12-06",12245.79,12858.08,12245.79,12858.08,9391600],["2024-12-09",12858.08,13103.0,12735.62,12980.54,6010900],["2024-12-10",12980.54,13103.0,12919.31,13041.77,4508400],["2024-12-11",12919.31,13103.0,12858.08,13041.77,3667500],["2024-12-12",12919.31,13286.68,12858.08,13164.22,3306200],["2024-12-13",13347.91,14021.43,13286.68,13776.51,11393300],["2024-12-16",13776.51,13960.2,13347.91,13470.37,4422400],["2024-12-17",13470.37,13531.6,13225.45,13347.91,3045800],["2024-12-18",13347.91,13715.29,13286.68,13654.06,3647300],["2024-12-19",13531.6,13654.06,12551.94,13531.6,5528500],["2024-12-20",13286.68,13715.29,13286.68,13715.29,3579700],["2024-12-23",13715.29,13837.74,13531.6,13654.06,2962900],["2024-12-24",13654.06,13715.29,13470.37,13654.06,3080900],["2024-12-25",13592.83,13776.51,13592.83,13715.29,3002900],["2024-12-26",13715.29,14082.66,13654.06,13837.74,5204000],["2024-12-27",13898.97,13960.2,13592.83,13654.06,4178300],["2024-12-30",13654.06,13837.74,13592.83,13776.51,2542000],["2024-12-31",13837.74,14082.66,13776.51,13960.2,5588800],["2025-01-02",13960.2,14082.66,13776.51,13898.97,3330800],["2025-01-03",13837.74,13898.97,13531.6,13531.6,5022300],["2025-01-06",13715.29,13960.2,13225.45,13409.14,4679900],["2025-01-17",13776.51,13776.51,13225.45,13225.45,6048500],["2025-01-20",13225.45,13256.07,12858.08,12888.69,3740500],["2025-01-21",12858.08,12858.08,12398.86,12398.86,7428700],["2025-01-22",12307.02,12643.78,12245.79,12582.55,2778600],["2025-01-23",12521.32,12705.01,12490.71,12551.94,1806800],["2025-01-24",12490.71,12521.32,12368.25,12429.48,3056400],["2025-02-03",12368.25,12674.39,12276.4,12674.39,2031700],["2025-02-04",12705.01,12796.85,12674.39,12766.24,2203700],["2025-02-05",12827.47,12827.47,12674.39,12705.01,1347900],["2025-02-06",12705.01,12735.62,12490.71,12551.94,2052900],["2025-02-07",12551.94,12643.78,12429.48,12460.09,2531100],["2025-02-10",12460.09,12613.16,12368.25,12490.71,1935901],["2025-02-11",12490.71,12521.32,12276.4,12368.25,2865000],["2025-02-12",12368.25,12429.48,12307.02,12337.63,1897100],["2025-02-13",12368.25,12368.25,12092.72,12153.95,3536100],["2025-02-14",12184.56,12490.71,12184.56,12307.02,3058400],["2025-02-17",12337.63,12368.25,12215.18,12307.02,2239800],["2025-02-18",12398.86,12398.86,12245.79,12276.4,2036800],["2025-02-19",12307.02,12551.94,12276.4,12490.71,3247300],["2025-02-20",12490.71,12551.94,12398.86,12398.86,1976600],["2025-02-21",12398.86,12429.48,12276.4,12337.63,2438400],["2025-02-24",12276.4,12337.63,12245.79,12337.63,2102000],["2025-02-25",12398.86,12551.94,12337.63,12521.32,3729900],["2025-02-26",12521.32,12551.94,12398.86,12398.86,1829900],["2025-02-27",12368.25,12398.86,12307.02,12398.86,2230100],["2025-02-28",12490.71,12705.01,12460.09,12521.32,5278400],["2025-03-03",12490.71,12643.78,12490.71,12613.16,2318800],["2025-03-04",12613.16,12613.16,12429.48,12460.09,2516300],["2025-03-05",12460.09,12490.71,12276.4,12276.4,3299100],["2025-03-06",12276.4,12337.63,12000.87,12123.33,6588800],["2025-03-07",12123.33,12276.4,11939.65,12184.56,5028400],["2025-03-10",12215.18,12245.79,12062.1,12092.72,2631500],["2025-03-11",11970.26,12000.87,11817.19,11909.03,3959000],["2025-03-12",11970.26,12092.72,11909.03,12000.87,3052600],["2025-03-13",11939.65,12031.49,11817.19,11817.19,2867400],["2025-03-14",11817.19,11817.19,11572.27,11602.89,5312100],["2025-03-17",11572.27,11847.8,11572.27,11817.19,2542300],["2025-03-18",11939.65,12398.86,11878.42,12184.56,6490300],["2025-03-19",12337.63,12337.63,12062.1,12062.1,2793400],["2025-03-20",12062.1,12092.72,11878.42,12000.87,2607600],["2025-03-21",12062.1,12123.33,11939.65,11939.65,1742900],["2025-03-24",11939.65,11939.65,11786.57,11847.8,1620600],["2025-03-25",11909.03,12031.49,11909.03,11909.03,1209600],["2025-03-26",11939.65,12153.95,11939.65,12031.49,2317500],["2025-03-27",12062.1,12092.72,11970.26,11970.26,1064500],["2025-03-28",11939.65,12031.49,11755.96,11755.96,2373700],["2025-03-31",11725.34,11755.96,11572.27,11602.89,1939500],["2025-04-01",11817.19,12000.87,11786.57,11909.03,1355300],["2025-04-02",11909.03,11939.65,11786.57,11847.8,930900],["2025-04-03",11296.74,11449.81,11021.21,11021.21,5260700],["2025-04-04",10255.85,10408.92,10255.85,10255.85,9214800],["2025-04-08",9551.72,9796.63,9551.72,9551.72,2455400],["2025-04-09",8908.81,9184.34,8908.81,8908.81,9397200],["2025-04-10",9521.1,9521.1,9521.1,9521.1,774200],["2025-04-11",9735.4,9919.09,9214.96,9888.48,7790100],["2025-04-14",10041.55,10286.46,9857.86,10194.62,4016300],["2025-04-15",9980.32,10102.78,9674.17,9766.02,3762300],["2025-04-16",9612.95,9766.02,9551.72,9551.72,3041800],["2025-04-17",9398.64,9643.56,9368.03,9643.56,1632900],["2025-04-18",9735.4,9888.48,9735.4,9766.02,2226200],["2025-04-21",9827.25,9827.25,9612.95,9612.95,1404800],["2025-04-22",9612.95,9612.95,8970.04,9184.34,4805800],["2025-04-23",9582.33,9582.33,9368.03,9429.26,2137200],["2025-04-24",9551.72,9766.02,9521.1,9612.95,2114600],["2025-04-25",9643.56,10010.93,9643.56,9827.25,4311000],["2025-04-28",9857.86,9888.48,9766.02,9888.48,1454400],["2025-04-29",9888.48,9888.48,9735.4,9827.25,1618400],["2025-05-05",9735.4,9857.86,9735.4,9857.86,1917500],["2025-05-06",9888.48,10225.24,9888.48,10102.78,3387800],["2025-05-07",10102.78,10806.91,10102.78,10806.91,6780000],["2025-05-08",11113.05,11204.9,10990.6,10990.6,4449700],["2025-05-09",11021.21,11174.28,10898.75,11021.21,2778400],["2025-05-12",11021.21,11143.67,10959.98,11113.05,2232400],["2025-05-13",11204.9,11235.51,11051.83,11113.05,2752600],["2025-05-14",11143.67,11204.9,11021.21,11113.05,2463000],["2025-05-15",11113.05,11143.67,10806.91,11021.21,3842600],["2025-05-16",11021.21,11021.21,10837.52,10868.14,1973300],["2025-05-19",10806.91,10990.6,10684.45,10684.45,2202700],["2025-05-20",10806.91,10806.91,10653.84,10684.45,1203900],["2025-05-21",10745.68,10745.68,10470.15,10531.38,1938600],["2025-05-22",10531.38,10837.52,10378.31,10623.22,2682300],["2025-05-23",10653.84,10837.52,10531.38,10745.68,1408900],["2025-05-26",10653.84,10837.52,10439.54,10776.3,2324800],["2025-05-27",10806.91,10898.75,10745.68,10806.91,2104700],["2025-05-28",11082.44,11296.74,11021.21,11113.05,5641800],["2025-05-29",11113.05,11174.28,10868.14,10898.75,1826700],["2025-05-30",10868.14,11051.83,10561.99,10592.61,3287900],["2025-06-02",10561.99,10990.6,10500.77,10959.98,2988400],["2025-06-03",11021.21,11113.05,10806.91,10837.52,2333800],["2025-06-04",10898.75,11174.28,10868.14,10990.6,4249400],["2025-06-05",11021.21,11174.28,10898.75,10990.6,2957200],["2025-06-06",11113.05,11204.9,10990.6,10990.6,4842300],["2025-06-09",11021.21,11082.44,10776.3,10776.3,3023300],["2025-06-10",10776.3,10868.14,10653.84,10653.84,2283100],["2025-06-11",10715.07,10745.68,10561.99,10623.22,1905700],["2025-06-12",10868.14,10868.14,10684.45,10745.68,1840200],["2025-06-13",11327.36,11327.36,11113.05,11327.36,11032500],["2025-06-16",11847.8,11970.26,11725.34,11939.65,8794300],["2025-06-17",11878.42,11878.42,11388.59,11633.5,6322000],["2025-06-18",11847.8,11878.42,11572.27,11664.12,4575800],["2025-06-19",11755.96,11755.96,11357.97,11511.04,4256100],["2025-06-20",11572.27,11602.89,11204.9,11266.13,5142300],["2025-06-23",11970.26,11970.26,11480.43,11511.04,8895100],["2025-06-24",11021.21,11204.9,10959.98,10959.98,6976200],["2025-06-25",10959.98,11021.21,10837.52,10868.14,2817600],["2025-06-26",10898.75,10929.37,10806.91,10898.75,1736900],["2025-06-27",10929.37,10959.98,10837.52,10868.14,2901600],["2025-06-30",10868.14,10929.37,10837.52,10929.37,2506400],["2025-07-01",10959.98,10959.98,10837.52,10898.75,2097300],["2025-07-02",10898.75,10898.75,10837.52,10898.75,1582100],["2025-07-03",10929.37,11082.44,10898.75,10929.37,2634000],["2025-07-04",11021.21,11143.67,10959.98,10990.6,2620400],["2025-07-07",10990.6,11082.44,10959.98,10990.6,2587700],["2025-07-08",11051.83,11204.9,10990.6,11174.28,4963700],["2025-07-09",11266.13,11266.13,11143.67,11174.28,3821100],["2025-07-10",11327.36,11572.27,11204.9,11480.43,7589700],["2025-07-11",11480.43,11511.04,11266.13,11296.74,3709100],["2025-07-14",11388.59,11388.59,11143.67,11327.36,3948800],["2025-07-15",11327.36,11511.04,11266.13,11296.74,4977600],["2025-07-16",11296.74,11388.59,11266.13,11357.97,1486500],["2025-07-17",11357.97,11480.43,11327.36,11419.2,5032200],["2025-07-18",11449.81,11786.57,11327.36,11633.5,9333300],["2025-07-21",11725.34,11725.34,11357.97,11388.59,4266400],["2025-07-22",11388.59,11388.59,11296.74,11388.59,3602900],["2025-07-23",11419.2,11633.5,11357.97,11419.2,7295900],["2025-07-24",11572.27,11878.42,11419.2,11878.42,13897700],["2025-07-25",12031.49,12368.25,12000.87,12123.33,16043900],["2025-07-28",12307.02,12307.02,12031.49,12123.33,15242600],["2025-07-29",12245.79,12735.62,12031.49,12184.56,22081300],["2025-07-30",12429.48,12490.71,11909.03,12031.49,12999600],["2025-07-31",12245.79,12490.71,11970.26,12490.71,15433200],["2025-08-01",12949.92,13164.22,12551.94,12674.39,18694600],["2025-08-04",12551.94,12888.69,12460.09,12551.94,14087500],["2025-08-05",12674.39,12796.85,12184.56,12490.71,28020100],["2025-08-06",12643.78,13347.91,12398.86,13347.91,27534600],["2025-08-07",13776.51,13776.51,13194.84,13409.14,16099400],["2025-08-08",13439.76,13990.82,13317.3,13776.51,24778400],["2025-08-11",13960.2,13960.2,13500.98,13562.21,13861100],["2025-08-12",13715.29,14052.04,13531.6,14052.04,18173000],["2025-08-13",13868.36,14174.5,13592.83,13776.51,15379900],["2025-08-14",13929.59,13960.2,13592.83,13929.59,14086800],["2025-08-15",14113.27,14878.64,14082.66,14878.64,35252800],["2025-08-18",15919.53,15919.53,15827.68,15919.53,11908600],["2025-08-19",17021.65,17021.65,17021.65,17021.65,6043300],["2025-08-20",17511.48,18185.0,16409.36,18185.0,60028200],["2025-08-21",19256.51,19256.51,18093.16,18307.46,17385800],["2025-08-22",17633.94,18338.07,17052.26,17052.26,37060600],["2025-08-25",17205.34,17205.34,15888.91,15888.91,26389500],["2025-08-26",15644.0,16807.35,15644.0,16807.35,13992500],["2025-08-27",16960.42,16960.42,16195.06,16225.67,18944900],["2025-08-28",16409.36,16715.5,16164.44,16623.66,8108700],["2025-08-29",16837.96,16837.96,16225.67,16225.67,16072800],["2025-09-03",16470.59,17144.11,16286.9,16868.58,11433500],["2025-09-04",17052.26,17144.11,16623.66,16746.12,10757100],["2025-09-05",16899.19,17603.32,16623.66,16684.89,16506400],["2025-09-08",16593.05,16929.81,15582.77,15582.77,15247000],["2025-09-09",15888.91,15888.91,15307.24,15827.68,7851200],["2025-09-10",16133.83,16807.35,15858.3,16593.05,14417400],["2025-09-11",16654.28,16776.73,16103.21,16531.82,9568500],["2025-09-12",16684.89,17144.11,16623.66,16654.28,9618700],["2025-09-15",16868.58,17327.79,16654.28,17205.34,11859300],["2025-09-16",17358.41,17358.41,16746.12,16807.35,9655900],["2025-09-17",16776.73,17082.88,16593.05,16593.05,7380300],["2025-09-18",16684.89,16715.5,16256.29,16439.97,7072600],["2025-09-19",16531.82,16531.82,15919.53,15919.53,5917800],["2025-09-22",16041.99,16409.36,15644.0,16409.36,9617100],["2025-09-23",16286.9,16470.59,16103.21,16470.59,4457600],["2025-09-24",16409.36,16531.82,16195.06,16531.82,3943100],["2025-09-25",16684.89,17327.79,16593.05,17113.49,14605800],["2025-09-26",17144.11,17633.94,16837.96,16837.96,10700100],["2025-09-29",16868.58,17052.26,16409.36,16470.59,5676700],["2025-09-30",16531.82,16531.82,15919.53,16041.99,6880500],["2025-10-01",16072.6,16378.74,16072.6,16256.29,2106400],["2025-10-02",16439.97,16654.28,16164.44,16286.9,4625800],["2025-10-03",16378.74,16378.74,15919.53,15950.14,5553800],["2025-10-06",16225.67,16715.5,15980.76,16684.89,5052600],["2025-10-07",16746.12,16746.12,16164.44,16164.44,4786200],["2025-10-08",16256.29,16439.97,15980.76,16286.9,5697800],["2025-10-09",16531.82,17419.64,16531.82,17419.64,21019000],["2025-10-10",18001.31,18307.46,17756.4,17878.85,15131400],["2025-10-13",17572.71,18093.16,17572.71,17664.55,13741000],["2025-10-14",17695.17,17695.17,17144.11,17144.11,17636000],["2025-10-15",17174.72,17572.71,17174.72,17327.79,6709600],["2025-10-16",17542.09,17542.09,17113.49,17174.72,7400300],["2025-10-17",17205.34,17572.71,16960.42,16960.42,8948400],["2025-10-20",17052.26,17297.18,15797.07,15797.07,13284700],["2025-10-21",15858.3,16286.9,15399.08,16103.21,8833700],["2025-10-22",16348.13,16715.5,16164.44,16715.5,6036000],["2025-10-23",17021.65,17174.72,16837.96,16899.19,6773600],["2025-10-24",17082.88,17389.02,16562.43,16715.5,7774400],["2025-10-27",16899.19,16960.42,16133.83,16133.83,7733200],["2025-10-28",16011.37,16195.06,15582.77,15919.53,12881300],["2025-10-29",17008.18,17008.18,17008.18,17008.18,4403007],["2025-10-30",17255.39,17255.39,16414.87,16414.87,11935100],["2025-10-31",16414.87,16958.74,16365.43,16464.31,6817400],["2025-11-03",16612.64,16612.64,15821.56,15821.56,4999200],["2025-11-04",15772.12,16266.54,14931.6,16118.22,9461700],["2025-11-05",16167.66,16958.74,15969.89,16612.64,10745900],["2025-11-06",16760.97,16760.97,16217.1,16315.99,3847000],["2025-11-07",16315.99,16464.31,15673.23,15772.12,4675600],["2025-11-10",15772.12,15969.89,15277.7,15376.58,3593400],["2025-11-11",15524.91,15623.79,15228.25,15426.02,2802900],["2025-11-12",15475.46,15772.12,15475.46,15623.79,3270600],["2025-11-13",15623.79,16365.43,15524.91,15871.0,5694400],["2025-11-14",15821.56,16019.33,15821.56,15821.56,3081200],["2025-11-17",16019.33,16266.54,15821.56,16266.54,4617400],["2025-11-18",16365.43,16365.43,16019.33,16118.22,3166100],["2025-11-19",16118.22,16315.99,15821.56,16019.33,3353400],["2025-11-20",16118.22,16118.22,15722.68,15871.0,2149100],["2025-11-21",15821.56,15821.56,15524.91,15623.79,2920700],["2025-11-24",15623.79,15772.12,15376.58,15376.58,3110400],["2025-11-25",15574.35,15673.23,15228.25,15228.25,3931800],["2025-11-26",15376.58,15772.12,15327.14,15524.91,3227000],["2025-11-27",15673.23,15722.68,15327.14,15327.14,3201600],["2025-11-28",15426.02,15623.79,15327.14,15327.14,2413700],["2025-12-01",15376.58,15475.46,15228.25,15228.25,2213600],["2025-12-02",15228.25,15277.7,14733.83,15079.93,5151400],["2025-12-03",15129.37,15228.25,14931.6,15129.37,2747400],["2025-12-04",15178.81,15327.14,15129.37,15277.7,2918800],["2025-12-05",15327.14,15327.14,15030.48,15030.48,2618500],["2025-12-08",14931.6,15030.48,14684.39,14733.83,8535400],["2025-12-09",14733.83,14733.83,14140.52,14288.85,9190900],["2025-12-10",14288.85,14387.73,14140.52,14239.41,3511200],["2025-12-11",14338.29,14437.17,14041.64,14091.08,2840200],["2025-12-12",14091.08,14189.96,13349.44,13349.44,6877100],["2025-12-15",13349.44,14239.41,13349.44,14239.41,11539300],["2025-12-16",14437.17,15228.25,14338.29,15228.25,16692700],["2025-12-17",15376.58,15623.79,14931.6,15079.93,7112600],["2025-12-18",15129.37,15426.02,14536.06,14783.27,7420600],["2025-12-19",14981.04,15772.12,14634.94,15772.12,24803500],["2025-12-22",15673.23,16266.54,15426.02,16266.54,13542800],["2025-12-23",16217.1,16464.31,15871.0,16019.33,9958300],["2025-12-24",16068.77,16315.99,15821.56,15969.89,6624400],["2025-12-25",15969.89,16068.77,15673.23,15722.68,5374500],["2025-12-26",15722.68,16118.22,15524.91,16068.77,11687700],["2025-12-29",16217.1,16958.74,16068.77,16513.75,17508200],["2025-12-30",16711.52,16711.52,16019.33,16019.33,7348700],["2025-12-31",16118.22,16167.66,15920.45,15920.45,5363600],["2026-01-05",16414.87,16760.97,15969.89,16068.77,16538300],["2026-01-06",16019.33,16909.29,16019.33,16612.64,20485800],["2026-01-07",16711.52,17749.81,16563.2,17749.81,31374900],["2026-01-08",18639.78,18985.87,18046.47,18392.57,44567300],["2026-01-09",18491.45,19678.07,18491.45,19480.3,38812900],["2026-01-12",19875.84,20617.47,18837.55,19381.41,34088000],["2026-01-13",19430.86,20716.36,19282.53,20716.36,46664000],["2026-01-14",21359.11,21655.76,20172.49,21161.34,38293200],["2026-01-15",20765.8,21359.11,20271.38,20469.14,29699000],["2026-01-16",20617.47,21408.55,19776.95,19925.28,32240900],["2026-01-19",20024.16,20864.68,19826.39,20568.03,22571200],["2026-01-20",20765.8,21013.01,20469.14,20518.59,23609200],["2026-01-21",20221.93,21952.42,20073.61,21952.42,40775000],["2026-01-22",22891.82,22941.26,21754.65,21952.42,31658700],["2026-01-23",22001.86,22100.74,20419.7,20419.7,40730800],["2026-01-26",20666.91,21309.67,20320.82,20617.47,24453600],["2026-01-27",20666.91,21754.65,20419.7,21260.22,22591500],["2026-01-28",21754.65,22743.49,21260.22,21655.76,41660200],["2026-01-29",21754.65,21804.09,20864.68,21606.32,16709600],["2026-01-30",22249.07,22644.61,21804.09,22150.19,22201400],["2026-02-02",22446.84,23633.46,22150.19,23633.46,32535700],["2026-02-03",24029.0,24523.42,23633.46,23633.46,23964600],["2026-02-04",23534.57,24226.77,23139.03,23781.78,18172400],["2026-02-05",24276.21,24869.52,23880.67,24127.88,24530700],["2026-02-06",23534.57,25166.17,22941.26,24276.21,31341200],["2026-02-09",24721.19,24820.07,24127.88,24375.09,10409100],["2026-02-10",24325.65,24869.52,22694.05,22842.38,37264600],["2026-02-11",22842.38,23435.69,22150.19,23188.48,13784700],["2026-02-12",23534.57,24127.88,23534.57,23633.46,10936300],["2026-02-13",23682.9,24523.42,23435.69,24226.77,13364500],["2026-02-23",25017.84,25907.81,24820.07,25907.81,14417700],["2026-02-24",26550.56,27687.73,26501.12,27687.73,31801100],["2026-02-25",28379.93,29615.99,27193.31,29022.68,26335100],["2026-02-26",28973.23,29665.43,28033.83,29665.43,23273900],["2026-02-27",30209.29,31643.12,29863.2,30852.04,18188800],["2026-03-02",32978.07,32978.07,32978.07,32978.07,4097400],["2026-03-03",35252.42,35252.42,31692.57,35252.42,49024000],["2026-03-04",35697.4,37526.77,33719.7,37427.88,27427500],["2026-03-05",37427.88,38021.19,35202.97,35202.97,27388400],["2026-03-06",35400.74,37378.44,35301.86,36636.8,21561100],["2026-03-09",39158.36,39158.36,35697.4,35697.4,35605500],["2026-03-10",35054.65,37477.32,33324.16,33423.05,31752600],["2026-03-11",33126.39,35746.84,32582.53,35746.84,19019300],["2026-03-12",36884.01,37576.21,36092.94,37378.44,17242000],["2026-03-13",37823.42,39059.48,34807.43,34807.43,35612800],["2026-03-16",34659.11,34659.11,32384.76,32384.76,18025800],["2026-03-17",31544.24,32384.76,30159.85,30159.85,16922700],["2026-03-18",28132.71,32236.43,28132.71,30308.18,37080100],["2026-03-19",31544.24,31643.12,28973.23,28973.23,16049500],["2026-03-20",28676.58,29615.99,26946.1,27737.17,34027800],["2026-03-23",26797.77,28676.58,25808.92,25808.92,25169500],["2026-03-24",26451.67,27143.87,24375.09,26105.58,20130400],["2026-03-25",26649.44,27885.5,26501.12,27193.31,16946200],["2026-03-26",27440.52,27489.96,26204.46,26946.1,9550900],["2026-03-27",27044.98,27440.52,26698.88,27292.19,10857200],["2026-03-30",28132.71,28973.23,27786.62,28824.91,19698000],["2026-03-31",29269.89,29319.33,27341.64,27341.64,20456600],["2026-04-01",27341.64,27687.73,25808.92,26006.69,23335900],["2026-04-02",26056.13,26946.1,25067.29,25611.15,16092400],["2026-04-03",26105.58,26797.77,26006.69,26056.13,9858500],["2026-04-06",26105.58,26204.46,24721.19,24820.07,9989500],["2026-04-07",25017.84,25907.81,24325.65,24869.52,10889200],["2026-04-08",25314.5,25611.15,24671.75,25413.38,14633400],["2026-04-09",25512.27,25710.04,24721.19,24721.19,8885200],["2026-04-10",25116.73,26451.67,24820.07,26451.67,20162300],["2026-04-13",26946.1,27539.41,26501.12,27044.98,13428700],["2026-04-14",27588.85,27588.85,25808.92,26006.69,17081000],["2026-04-15",26006.69,26649.44,25611.15,25858.36,11319000],["2026-04-16",25808.92,26204.46,25512.27,25512.27,9700400],["2026-04-17",26006.69,26600.0,25512.27,26402.23,10425100],["2026-04-20",26451.67,26550.56,25710.04,25858.36,8022300],["2026-04-21",25907.81,26402.23,25611.15,25808.92,9310600],["2026-04-22",26056.13,26204.46,25660.59,25660.59,5520600],["2026-04-23",25957.25,25957.25,24177.32,24721.19,16826400],["2026-04-24",25017.84,25512.27,24622.3,24721.19,7760900],["2026-04-28",24523.42,24721.19,23040.15,23139.03,20263700],["2026-04-29",22941.26,23633.46,22891.82,23336.8,9691400],["2026-05-04",24968.4,24968.4,24473.98,24968.4,8112800],["2026-05-05",25660.59,26698.88,25215.61,26451.67,24744300],["2026-05-06",26352.79,27193.31,25808.92,26402.23,19346900],["2026-05-07",26204.46,26352.79,25166.17,25215.61,15910000],["2026-05-08",26006.69,26105.58,25265.06,25660.59,10019900],["2026-05-11",26056.13,27440.52,25512.27,27440.52,27083100],["2026-05-12",27885.5,29121.56,27242.75,28775.46,27100600],["2026-05-13",28973.23,30753.16,28281.04,29863.2,31372300],["2026-05-14",30159.85,30753.16,29319.33,29912.64,15952800],["2026-05-15",29566.54,31544.24,29566.54,31395.91,20192700],["2026-05-18",31643.12,33571.38,31593.68,33076.95,20890200],["2026-05-19",33076.95,33472.49,30802.6,30802.6,31727500],["2026-05-20",30011.52,31939.78,28676.58,31445.35,27302800],["2026-05-21",31148.7,31198.14,30011.52,30357.62,8311400],["2026-05-22",30604.83,30753.16,29269.89,29368.77,12254000],["2026-05-25",28182.16,28874.35,27737.17,27885.5,15121000],["2026-05-26",28379.93,28923.79,27984.39,28182.16,7751100],["2026-05-27",28478.81,28824.91,27885.5,27934.94,7027500],["2026-05-28",27934.94,28923.79,27193.31,28182.16,14151400],["2026-05-29",28083.27,29615.99,27687.73,29418.22,14394100],["2026-06-01",29467.66,29517.1,28182.16,28281.04,9001700],["2026-06-02",28577.7,28775.46,27143.87,27391.08,10549500],["2026-06-03",27687.73,28033.83,27391.08,27539.41,4898600],["2026-06-04",27984.39,29171.0,27934.94,28577.7,7397700],["2026-06-05",28478.81,29072.12,27984.39,28182.16,6112200],["2026-06-08",28132.71,28775.46,27984.39,28281.04,7567600],["2026-06-09",28478.81,28478.81,27737.17,27737.17,5194800],["2026-06-10",27836.06,28132.71,27588.85,27638.29,4656200],["2026-06-11",27984.39,28379.93,27737.17,27737.17,4589400],["2026-06-12",27687.73,28281.04,27440.52,27786.62,6805500],["2026-06-15",26501.12,27489.96,25907.81,26204.46,14770800],["2026-06-16",26155.02,26698.88,25907.81,26501.12,6795300],["2026-06-17",26155.02,26797.77,26006.69,26056.13,8234600],["2026-06-18",26006.69,26698.88,26006.69,26105.58,7942500],["2026-06-19",26303.35,26352.79,25710.04,25759.48,7862300],["2026-06-22",26105.58,26550.56,25957.25,26105.58,6723800],["2026-06-23",26253.9,26253.9,24820.07,24820.07,15250856],["2026-06-24",25017.84,25462.83,24029.0,25265.06,13355000],["2026-06-25",25166.17,25166.17,24325.65,24325.65,8790200],["2026-06-26",24424.54,24622.3,23979.55,23979.55,5812700],["2026-06-29",24226.77,24572.86,23880.67,24127.88,9405400],["2026-06-30",24325.65,24375.09,23831.23,23880.67,6224100],["2026-07-01",23979.55,25512.27,23979.55,25166.17,11720300],["2026-07-02",25017.84,25116.73,24622.3,24622.3,5342300],["2026-07-03",24622.3,25067.29,24276.21,24424.54,4937400],["2026-07-06",24424.54,24572.86,23237.92,23237.92,10595100],["2026-07-07",23633.46,23979.55,23089.59,23979.55,6980100],["2026-07-08",24721.19,25314.5,24572.86,24820.07,12717700],["2026-07-09",25017.84,26352.79,25017.84,26056.13,21233500],["2026-07-10",26155.02,26155.02,25215.61,25215.61,7831100],["2026-07-13",25907.81,26253.9,25166.17,25462.83,8511100],["2026-07-14",26056.13,27143.87,25907.81,26896.65,18606700],["2026-07-15",26797.77,26847.21,25759.48,26006.69,9268800],["2026-07-16",26006.69,26253.9,24375.09,25710.04,9466800],["2026-07-17",25759.48,25759.48,24523.42,24622.3,7346100],["2026-07-20",25215.61,25265.06,24226.77,24375.09,8075400],["2026-07-21",23880.67,24424.54,22694.05,22792.94,14600800],["2026-07-22",22891.82,23435.69,22347.96,22743.49,7633900],["2026-07-23",23237.92,23386.25,22694.05,23089.59,5798100],["2026-07-24",23435.69,24473.98,23386.25,23732.34,10125300],["2026-07-27",23386.25,24424.54,23040.15,23435.69,8546000],["2026-07-28",23237.92,24127.88,23237.92,23979.55,7215200],["2026-07-29",24226.77,24820.07,23979.55,24523.42,7133400],["2026-07-30",24820.07,25413.38,24473.98,25413.38,7278800],["2026-07-31",26006.69,26155.02,25067.29,25067.29,11087800],["2026-08-03",24721.19,25413.38,24671.75,25215.61,5597800],["2026-08-04",25265.06,25265.06,24622.3,24721.19,5887800],["2026-08-05",24721.19,24918.96,24078.44,24869.52,10599600],["2026-08-06",25116.73,25512.27,24622.3,24770.63,4798200],["2026-08-07",24968.4,26402.23,24820.07,25907.81,19092500],["2026-08-10",26402.23,27242.75,25759.48,26600.0,13079300],["2026-08-11",26950.0,27150.0,26050.0,26050.0,8476500],["2026-08-12",26150.0,26750.0,25900.0,26500.0,7412500],["2026-08-13",26600.0,27200.0,26250.0,26500.0,9703200],["2026-08-14",26450.0,26700.0,25350.0,25350.0,9790200],["2026-08-17",25400.0,26200.0,24900.0,26000.0,7170500],["2026-08-18",26200.0,27650.0,26200.0,27200.0,20592500],["2026-08-19",27150.0,27450.0,26550.0,26700.0,7311800],["2026-08-20",26850.0,27050.0,26350.0,27000.0,8275400],["2026-08-21",27200.0,27200.0,26700.0,26850.0,8854800],["2026-08-24",27000.0,27900.0,26850.0,27400.0,14270900],["2026-08-25",27200.0,27300.0,26600.0,26700.0,10794600],["2026-08-26",26650.0,27400.0,26650.0,26850.0,7564200],["2026-08-27",26900.0,26900.0,26400.0,26500.0,6282300],["2026-08-28",26550.0,26950.0,26500.0,26600.0,5985400],["2026-09-03",27300.0,27800.0,26900.0,26900.0,11633400],["2026-09-04",26950.0,27100.0,26750.0,26750.0,4923700],["2026-09-07",26800.0,26850.0,26200.0,26300.0,8368600],["2026-09-08",26350.0,27200.0,26300.0,27000.0,7274900],["2026-09-09",27400.0,28200.0,27150.0,27350.0,15713100],["2026-09-10",27700.0,27850.0,27050.0,27100.0,8643000],["2026-09-11",27600.0,28200.0,27450.0,27550.0,17225900],["2026-09-14",27650.0,28900.0,27650.0,28500.0,16508000],["2026-09-15",28650.0,30450.0,28250.0,30450.0,23749800],["2026-09-16",30950.0,31800.0,30600.0,30600.0,16487100],["2026-09-17",30200.0,31750.0,29900.0,30700.0,21326200],["2026-09-18",30800.0,31200.0,29800.0,30200.0,16845300],["2026-09-21",30400.0,31850.0,30050.0,31550.0,14290400],["2026-09-22",31550.0,31750.0,30850.0,31350.0,10976100],["2026-09-23",31200.0,31950.0,30800.0,31300.0,11338100],["2026-09-24",31550.0,32100.0,29850.0,30000.0,15439500],["2026-09-25",30250.0,31200.0,30050.0,30400.0,14250000],["2026-09-28",30650.0,32400.0,30400.0,32400.0,13905500],["2026-09-29",32700.0,33450.0,32050.0,32500.0,14126000],["2026-09-30",32100.0,32250.0,31150.0,31400.0,13988700],["2026-10-01",31400.0,32100.0,31200.0,31350.0,7968500],["2026-10-02",31750.0,32000.0,30050.0,30450.0,16216400]]}