{"sym":"TCH","index":false,"bars":[["2016-10-05",6645.06,6645.06,6645.06,6645.06,205890],["2016-10-06",7106.52,7106.52,7106.52,7106.52,14250],["2016-10-07",7586.44,7586.44,7586.44,7586.44,30910],["2016-10-10",8103.28,8103.28,8103.28,8103.28,450360],["2016-10-11",8657.03,8657.03,8657.03,8657.03,799790],["2016-10-12",9247.7,9247.7,9247.7,9247.7,1130610],["2016-10-13",9893.75,9893.75,9875.29,9893.75,3145880],["2016-10-14",10521.34,10576.72,10336.76,10576.72,2242380],["2016-10-17",11296.6,11315.06,11222.76,11315.06,1428260],["2016-10-18",12090.31,12090.31,12071.85,12090.31,1439460],["2016-10-19",12902.49,12902.49,11259.68,11259.68,1389260],["2016-10-20",10484.42,10484.42,10484.42,10484.42,805310],["2016-10-21",9764.54,10908.97,9764.54,10705.93,3892820],["2016-10-24",10742.84,11019.72,10724.38,10945.89,1239320],["2016-10-25",10982.8,11296.6,10299.84,10502.88,1387380],["2016-10-26",9967.59,10521.34,9801.46,10521.34,2192960],["2016-10-27",10576.72,11019.72,10576.72,11001.26,1137290],["2016-10-28",10373.67,11222.76,10373.67,11148.93,1771130],["2016-10-31",11019.72,11019.72,10373.67,10447.51,557560],["2016-11-01",9856.84,10632.09,9727.63,10447.51,941280],["2016-11-02",10465.97,10465.97,9727.63,9727.63,733570],["2016-11-03",9063.12,9376.91,9063.12,9063.12,280160],["2016-11-04",8435.53,8841.62,8435.53,8749.33,1020320],["2016-11-07",8490.91,8860.08,8140.2,8140.2,179850],["2016-11-08",7586.44,8693.95,7586.44,8693.95,1175430],["2016-11-09",8730.87,9063.12,8306.32,8804.7,1376620],["2016-11-10",8841.62,9413.83,8823.16,8823.16,617110],["2016-11-11",8306.32,8823.16,8214.03,8214.03,610960],["2016-11-14",8121.74,8158.65,7752.57,8066.36,910960],["2016-11-15",8084.82,8250.95,8084.82,8232.49,717210],["2016-11-16",8269.4,8472.45,8269.4,8343.24,1183670],["2016-11-17",8121.74,8343.24,8121.74,8232.49,775880],["2016-11-18",8269.4,8657.03,8269.4,8601.66,1545900],["2016-11-21",8675.49,9155.41,8620.12,8620.12,265960],["2016-11-22",8620.12,8804.7,8620.12,8657.03,1039110],["2016-11-23",8657.03,8786.24,8066.36,8195.57,352320],["2016-11-24",8195.57,8287.86,7752.57,7826.4,282950],["2016-11-25",7826.4,7900.23,7309.56,7567.98,260410],["2016-11-28",7586.44,7604.9,7051.14,7124.98,164100],["2016-11-29",6681.97,7623.36,6663.52,7623.36,377890],["2016-11-30",7678.73,8121.74,7531.07,7660.27,410010],["2016-12-01",7660.27,7660.27,7198.81,7272.65,152600],["2016-12-02",6903.48,7272.65,6903.48,7088.06,338550],["2016-12-05",7309.56,7573.52,7309.56,7573.52,403940],["2016-12-06",7634.43,7878.08,7573.52,7593.82,447500],["2016-12-07",7350.17,7776.56,7350.17,7756.26,457640],["2016-12-08",7918.69,8040.52,7756.26,8040.52,541740],["2016-12-09",7837.48,8040.52,7837.48,8040.52,395990],["2016-12-12",7837.48,7918.69,7573.52,7573.52,154710],["2016-12-13",7451.69,7492.3,7106.52,7106.52,115150],["2016-12-14",6944.09,7390.78,6862.87,7126.82,188730],["2016-12-15",7086.22,7167.43,7025.3,7147.13,254330],["2016-12-16",7167.43,7228.35,7147.13,7187.74,316980],["2016-12-19",7147.13,7289.26,7126.82,7268.95,461400],["2016-12-20",7248.65,7350.17,7228.35,7248.65,330030],["2016-12-21",7248.65,7268.95,7106.52,7248.65,602550],["2016-12-22",7187.74,7228.35,7005.0,7106.52,137410],["2016-12-23",7045.61,7106.52,6903.48,7045.61,67440],["2016-12-26",7065.91,7086.22,6822.26,6944.09,104860],["2016-12-27",6984.69,7005.0,6619.22,6700.43,354160],["2016-12-28",6639.52,6680.13,6497.39,6578.61,237510],["2016-12-29",6497.39,6598.91,6152.22,6497.39,312690],["2016-12-30",6334.95,6862.87,6314.65,6862.87,763300],["2017-01-03",6720.74,6862.87,6720.74,6862.87,524250],["2017-01-04",6883.17,6903.48,6781.65,6822.26,532300],["2017-01-05",6700.43,6984.69,6700.43,6923.78,954840],["2017-01-06",6862.87,6883.17,6741.04,6883.17,736580],["2017-01-09",6944.09,7025.3,6944.09,6984.69,710260],["2017-01-10",6822.26,6984.69,6720.74,6822.26,665850],["2017-01-11",6822.26,6883.17,6700.43,6883.17,764900],["2017-01-12",6883.17,6984.69,6619.22,6822.26,1352390],["2017-01-13",6801.95,6801.95,6619.22,6781.65,528940],["2017-01-16",6619.22,6741.04,6578.61,6700.43,101340],["2017-01-17",6720.74,6720.74,6456.78,6497.39,175430],["2017-01-18",6416.17,6598.91,6172.52,6416.17,449810],["2017-01-19",6416.17,6416.17,6253.74,6355.26,337660],["2017-01-20",6172.52,6781.65,6172.52,6781.65,1088720],["2017-01-23",6862.87,6903.48,6720.74,6781.65,1001740],["2017-01-24",6619.22,6801.95,6619.22,6720.74,166130],["2017-01-25",6639.52,6842.56,6538.0,6842.56,454370],["2017-02-02",6862.87,6883.17,6761.35,6781.65,467920],["2017-02-03",6639.52,6842.56,6578.61,6741.04,527030],["2017-02-06",6619.22,6700.43,6598.91,6680.13,723590],["2017-02-07",6619.22,6659.82,6517.69,6639.52,873580],["2017-02-08",6538.0,6659.82,6436.48,6538.0,406410],["2017-02-09",6598.91,6700.43,6538.0,6578.61,971380],["2017-02-10",6538.0,6598.91,6517.69,6578.61,628100],["2017-02-13",6497.39,6923.78,6375.56,6883.17,1490320],["2017-02-14",6822.26,7106.52,6801.95,7045.61,1701010],["2017-02-15",7065.91,7065.91,6761.35,6903.48,648820],["2017-02-16",6923.78,7005.0,6903.48,6964.39,856650],["2017-02-17",7005.0,7045.61,6903.48,6964.39,518980],["2017-02-20",6944.09,6964.39,6741.04,6781.65,435780],["2017-02-21",6781.65,6883.17,6659.82,6741.04,611860],["2017-02-22",6741.04,6741.04,6477.09,6598.91,654550],["2017-02-23",6598.91,6680.13,6598.91,6639.52,377190],["2017-02-24",6578.61,6700.43,6558.3,6659.82,460030],["2017-02-27",6659.82,6680.13,6213.13,6680.13,611930],["2017-02-28",6700.43,6700.43,6558.3,6598.91,311580],["2017-03-01",6578.61,6598.91,6456.78,6538.0,271930],["2017-03-02",6558.3,6659.82,6477.09,6497.39,444350],["2017-03-03",6517.69,6558.3,6456.78,6558.3,319000],["2017-03-06",6598.91,6619.22,6538.0,6578.61,365180],["2017-03-07",6578.61,6639.52,6517.69,6639.52,572700],["2017-03-08",6639.52,6680.13,6558.3,6639.52,774020],["2017-03-09",6578.61,6639.52,6538.0,6598.91,739780],["2017-03-10",6558.3,6619.22,6517.69,6558.3,734820],["2017-03-13",6294.35,6497.39,6294.35,6314.65,521770],["2017-03-14",6192.82,6517.69,6192.82,6517.69,1339100],["2017-03-15",6395.87,6680.13,6395.87,6659.82,1527440],["2017-03-16",6659.82,6781.65,6659.82,6781.65,1306070],["2017-03-17",6741.04,7208.04,6720.74,7187.74,1818910],["2017-03-20",7147.13,7309.56,7147.13,7268.95,1315030],["2017-03-21",7289.26,7309.56,7025.3,7208.04,1152450],["2017-03-22",7208.04,7431.39,7208.04,7370.48,1977230],["2017-03-23",7350.17,7715.65,7187.74,7715.65,1364990],["2017-03-24",7593.82,7593.82,7431.39,7472.0,601920],["2017-03-27",7370.48,7593.82,7370.48,7532.91,1036850],["2017-03-28",7532.91,7553.22,7309.56,7370.48,1115830],["2017-03-29",7248.65,7350.17,7187.74,7289.26,1098030],["2017-03-30",7228.35,7431.39,7126.82,7390.78,1244880],["2017-03-31",7309.56,7411.08,7126.82,7126.82,699400],["2017-04-03",7147.13,7248.65,7106.52,7187.74,1071770],["2017-04-04",7167.43,7289.26,7167.43,7268.95,1261940],["2017-04-05",7289.26,7309.56,7248.65,7268.95,940450],["2017-04-07",7268.95,7289.26,7147.13,7268.95,689360],["2017-04-10",7289.26,7329.87,7248.65,7289.26,1286570],["2017-04-11",7309.56,7431.39,7228.35,7390.78,1954050],["2017-04-12",7411.08,7472.0,7228.35,7411.08,1636700],["2017-04-13",7451.69,7492.3,7350.17,7431.39,1812580],["2017-04-14",7370.48,7614.13,7309.56,7553.22,2168930],["2017-04-17",7553.22,7918.69,7553.22,7756.26,2139560],["2017-04-18",7837.48,7878.08,7614.13,7857.78,1782690],["2017-04-19",7898.39,7898.39,7634.43,7735.95,1791770],["2017-04-20",7776.56,7857.78,7715.65,7756.26,1720330],["2017-04-21",7776.56,7796.87,7512.61,7715.65,2043800],["2017-04-24",7756.26,7837.48,7735.95,7796.87,1862510],["2017-04-25",7756.26,7918.69,7735.95,7898.39,1952000],["2017-04-26",7918.69,8040.52,7918.69,7999.91,1533420],["2017-04-27",8385.69,8548.13,8202.95,8345.08,2417920],["2017-04-28",8385.69,8527.82,8365.39,8426.3,2101570],["2017-05-03",8446.61,8649.65,8446.61,8649.65,1720630],["2017-05-04",8669.95,8751.17,8446.61,8730.87,2517220],["2017-05-05",8588.74,8730.87,8243.56,8243.56,1789600],["2017-05-08",7999.91,8202.95,7878.08,8202.95,2527250],["2017-05-09",8182.65,8426.3,7979.61,8385.69,2841620],["2017-05-10",8446.61,8568.43,8406.0,8406.0,2596090],["2017-05-11",8365.39,8365.39,8101.43,8243.56,2276440],["2017-05-12",8284.17,8365.39,8243.56,8324.78,1890470],["2017-05-15",8385.69,8507.52,8324.78,8406.0,1900970],["2017-05-16",8466.91,8974.52,8466.91,8974.52,3321140],["2017-05-17",9076.04,9197.87,9035.43,9136.95,2741480],["2017-05-18",8974.52,9076.04,8791.78,8873.0,2765090],["2017-05-19",8710.56,8730.87,8609.04,8629.35,2615470],["2017-05-22",8466.91,8710.56,8426.3,8629.35,2771800],["2017-05-23",8669.95,8791.78,8548.13,8649.65,2429890],["2017-05-24",8588.74,8649.65,8304.48,8588.74,2922600],["2017-05-25",8548.13,8710.56,8548.13,8649.65,1885640],["2017-05-26",8710.56,8771.48,8669.95,8690.26,2658760],["2017-05-29",8548.13,8852.69,8548.13,8771.48,2401820],["2017-05-30",8710.56,8852.69,8527.82,8629.35,2480900],["2017-05-31",8527.82,8710.56,8324.78,8649.65,4415230],["2017-06-01",8649.65,8730.87,8446.61,8568.43,1704320],["2017-06-02",8406.0,8527.82,8101.43,8162.35,3603060],["2017-06-05",7999.91,8040.52,7695.35,7756.26,2222020],["2017-06-06",7593.82,7675.04,7512.61,7634.43,1737300],["2017-06-07",7634.43,7857.78,7593.82,7735.95,2329510],["2017-06-08",7735.95,7796.87,7532.91,7675.04,2029850],["2017-06-09",7675.04,7735.95,7390.78,7715.65,2740320],["2017-06-12",7756.26,7796.87,7472.0,7573.52,1223240],["2017-06-13",7512.61,7614.13,7512.61,7614.13,785930],["2017-06-14",7573.52,7756.26,7553.22,7695.35,1768500],["2017-06-15",7715.65,7776.56,7472.0,7634.43,1638280],["2017-06-16",7532.91,7634.43,7472.0,7634.43,668860],["2017-06-19",7553.22,7756.26,7532.91,7695.35,1262850],["2017-06-20",7573.52,7918.69,7553.22,7878.08,2136670],["2017-06-21",7756.26,7817.17,7614.13,7817.17,1295610],["2017-06-22",7776.56,7878.08,7735.95,7837.48,1542060],["2017-06-23",7796.87,7959.3,7756.26,7898.39,1868080],["2017-06-26",7898.39,8121.74,7878.08,7959.3,2563310],["2017-06-27",7878.08,7979.61,7796.87,7857.78,667390],["2017-06-28",7817.17,7837.48,7553.22,7735.95,1057830],["2017-06-29",7614.13,7675.04,7512.61,7634.43,1186330],["2017-06-30",7573.52,7796.87,7553.22,7796.87,621050],["2017-07-03",7715.65,7796.87,7634.43,7695.35,530850],["2017-07-04",7715.65,7756.26,7512.61,7735.95,980990],["2017-07-05",7634.43,7756.26,7593.82,7756.26,1357740],["2017-07-06",7675.04,8284.17,7675.04,8284.17,2617080],["2017-07-07",8121.74,8284.17,7918.69,8081.13,532220],["2017-07-10",8040.52,8081.13,7614.13,7614.13,1169840],["2017-07-11",7720.17,7847.43,7656.55,7741.38,1337710],["2017-07-12",7805.01,7826.22,7720.17,7720.17,645330],["2017-07-13",7741.38,7762.59,7592.92,7720.17,671720],["2017-07-14",7677.76,7783.8,7635.34,7741.38,908890],["2017-07-17",7677.76,7783.8,7592.92,7614.13,1047910],["2017-07-18",7529.29,7635.34,7380.83,7402.04,1024930],["2017-07-19",7402.04,7508.08,7380.83,7423.24,1087600],["2017-07-20",7359.62,7423.24,7083.9,7147.52,1342990],["2017-07-21",7126.32,7317.2,7062.69,7168.73,1323180],["2017-07-24",7168.73,7211.15,7062.69,7189.94,1081770],["2017-07-25",7189.94,7189.94,7147.52,7189.94,1024730],["2017-07-26",7211.15,7295.99,7211.15,7295.99,1397260],["2017-07-27",7317.2,7359.62,7253.57,7295.99,919810],["2017-07-28",7295.99,7317.2,7211.15,7253.57,1244100],["2017-07-31",7274.78,7295.99,7105.11,7253.57,1999370],["2017-08-01",7211.15,7274.78,7083.9,7083.9,1584370],["2017-08-02",6914.22,7083.9,6893.01,6935.43,1465270],["2017-08-03",6744.55,6977.85,6744.55,6935.43,1277720],["2017-08-04",6977.85,7168.73,6977.85,7126.32,1061290],["2017-08-07",7041.48,7147.52,6999.06,7126.32,867870],["2017-08-08",7126.32,7168.73,6956.64,7168.73,1864800],["2017-08-09",7189.94,7253.57,6999.06,7020.27,1087180],["2017-08-10",7041.48,7083.9,6871.8,7020.27,1531150],["2017-08-11",6956.64,7041.48,6914.22,6977.85,1129750],["2017-08-14",6935.43,6999.06,6786.97,6977.85,2014110],["2017-08-15",6956.64,6999.06,6871.8,6935.43,1961360],["2017-08-16",6808.18,6977.85,6808.18,6956.64,2079200],["2017-08-17",6956.64,6956.64,6893.01,6914.22,1062010],["2017-08-18",6786.97,6914.22,6786.97,6893.01,1175280],["2017-08-21",6893.01,6914.22,6829.39,6871.8,1105880],["2017-08-22",6871.8,6893.01,6786.97,6829.39,1025980],["2017-08-23",6850.59,6871.8,6765.76,6871.8,1991950],["2017-08-24",6829.39,6999.06,6765.76,6956.64,1853030],["2017-08-25",6893.01,6956.64,6871.8,6956.64,1998030],["2017-08-28",6956.64,6999.06,6871.8,6935.43,883300],["2017-08-29",6871.8,6914.22,6786.97,6893.01,1220030],["2017-08-30",6893.01,6914.22,6786.97,6893.01,1392300],["2017-08-31",6893.01,6893.01,6786.97,6893.01,1761820],["2017-09-01",6850.59,6893.01,6786.97,6829.39,1214280],["2017-09-05",6829.39,6871.8,6744.55,6829.39,546080],["2017-09-06",6808.18,6829.39,6723.34,6786.97,657280],["2017-09-07",6723.34,6765.76,6574.87,6744.55,1248940],["2017-09-08",6638.5,6702.13,6574.87,6596.08,898040],["2017-09-11",6596.08,6638.5,6447.62,6638.5,572440],["2017-09-12",6638.5,6702.13,6617.29,6659.71,643790],["2017-09-13",6638.5,6786.97,6638.5,6744.55,1622600],["2017-09-14",6680.92,6786.97,6680.92,6744.55,606270],["2017-09-15",6744.55,6765.76,6680.92,6744.55,357760],["2017-09-18",6723.34,6744.55,6659.71,6659.71,938520],["2017-09-19",6659.71,6680.92,6468.83,6532.46,673590],["2017-09-20",6490.04,6553.66,6447.62,6553.66,645250],["2017-09-21",6553.66,6638.5,6553.66,6638.5,978590],["2017-09-22",6659.71,6765.76,6659.71,6744.55,1121730],["2017-09-25",6702.13,6850.59,6680.92,6850.59,1293620],["2017-09-26",6829.39,6935.43,6744.55,6914.22,1188360],["2017-09-27",6914.22,6914.22,6680.92,6786.97,888880],["2017-09-28",6659.71,6871.8,6659.71,6808.18,1301020],["2017-09-29",6808.18,6850.59,6765.76,6808.18,868750],["2017-10-02",6829.39,6850.59,6659.71,6744.55,1004650],["2017-10-03",6617.29,6744.55,6468.83,6723.34,1449530],["2017-10-04",6723.34,6786.97,6659.71,6744.55,1169930],["2017-10-05",6680.92,6765.76,6659.71,6702.13,1550350],["2017-10-06",6723.34,6999.06,6723.34,6935.43,1197560],["2017-10-09",6935.43,6935.43,6765.76,6850.59,1029590],["2017-10-10",6914.22,7147.52,6914.22,7041.48,1539820],["2017-10-11",7062.69,7083.9,6956.64,7062.69,1199500],["2017-10-12",7041.48,7083.9,6956.64,6999.06,679820],["2017-10-13",6935.43,6935.43,6765.76,6850.59,1305530],["2017-10-16",6786.97,6850.59,6702.13,6829.39,1224140],["2017-10-17",6850.59,6999.06,6850.59,6999.06,2154430],["2017-10-18",6956.64,6977.85,6871.8,6914.22,1695800],["2017-10-19",6914.22,6999.06,6914.22,6977.85,1707110],["2017-10-20",6956.64,6977.85,6871.8,6871.8,1284930],["2017-10-23",6850.59,6871.8,6617.29,6659.71,1253370],["2017-10-24",6659.71,6723.34,6574.87,6702.13,717130],["2017-10-25",6723.34,6765.76,6702.13,6765.76,818590],["2017-10-26",6723.34,6935.43,6723.34,6786.97,2258270],["2017-10-27",6744.55,6871.8,6553.66,6808.18,1821190],["2017-10-30",6765.76,6786.97,6702.13,6702.13,467370],["2017-10-31",6532.46,6702.13,6490.04,6574.87,670810],["2017-11-01",6596.08,6617.29,6468.83,6532.46,803000],["2017-11-02",6511.25,6808.18,6511.25,6680.92,2586910],["2017-11-03",6638.5,6680.92,6468.83,6680.92,1032890],["2017-11-06",6702.13,6765.76,6680.92,6765.76,784160],["2017-11-07",6765.76,6808.18,6744.55,6765.76,850150],["2017-11-08",6744.55,6935.43,6702.13,6935.43,3541360],["2017-11-09",6935.43,7105.11,6893.01,6977.85,1601610],["2017-11-10",6977.85,7041.48,6871.8,7020.27,2145070],["2017-11-13",7232.36,7508.08,7189.94,7508.08,3389870],["2017-11-14",7592.92,8017.1,7529.29,8017.1,4062820],["2017-11-15",7847.43,7953.48,7698.97,7847.43,1054420],["2017-11-16",7656.55,8017.1,7550.5,7953.48,3026500],["2017-11-17",8017.1,8017.1,7508.08,7720.17,2370150],["2017-11-20",7762.59,7847.43,7656.55,7762.59,1875710],["2017-11-21",7805.01,7911.06,7635.34,7868.64,2866140],["2017-11-22",7868.64,7889.85,7741.38,7889.85,667070],["2017-11-23",7911.06,8165.57,7889.85,8101.94,3622970],["2017-11-24",8080.73,8186.78,7974.69,8186.78,2172660],["2017-11-27",8186.78,8250.41,8123.15,8144.36,1551290],["2017-11-28",8017.1,8059.52,7847.43,7847.43,2264540],["2017-11-29",7889.85,8017.1,7847.43,7889.85,2606880],["2017-11-30",7911.06,8017.1,7889.85,7974.69,1732370],["2017-12-01",8038.31,8059.52,7974.69,7995.9,1201660],["2017-12-04",7974.69,8017.1,7932.27,7995.9,1512110],["2017-12-05",7995.9,8165.57,7868.64,8038.31,2899140],["2017-12-06",8017.1,8356.45,7974.69,8356.45,2325250],["2017-12-07",8207.99,8695.8,8144.36,8695.8,2040840],["2017-12-08",8738.22,9226.03,8738.22,9183.61,2726350],["2017-12-11",9098.78,9819.89,9077.57,9819.89,5652570],["2017-12-12",9671.43,10244.08,9310.87,10180.45,6552210],["2017-12-13",10244.08,10859.15,10222.87,10731.89,3537210],["2017-12-14",10731.89,10731.89,10307.71,10456.17,2068230],["2017-12-15",10519.8,10668.26,10477.38,10477.38,12549800],["2017-12-18",10350.12,10434.96,10180.45,10201.66,2824810],["2017-12-19",10053.19,10074.4,9501.75,9586.59,4833950],["2017-12-20",9416.92,9968.36,9332.08,9862.31,3573770],["2017-12-21",9798.68,9947.15,9544.17,9544.17,3248630],["2017-12-22",9544.17,9756.26,9544.17,9629.01,2244830],["2017-12-25",9544.17,9544.17,8971.52,9035.15,2393700],["2017-12-26",8717.01,9098.78,8483.71,9098.78,3535080],["2017-12-27",9013.94,9226.03,8929.1,9183.61,1315090],["2017-12-28",9183.61,9289.66,9056.36,9247.24,2084440],["2017-12-29",8717.01,9013.94,8695.8,8971.52,1571470],["2018-01-02",9035.15,9119.99,9013.94,9056.36,1026310],["2018-01-03",9077.57,9247.24,9077.57,9183.61,2056440],["2018-01-04",9141.2,9226.03,9035.15,9204.82,2475540],["2018-01-05",9204.82,9226.03,9035.15,9119.99,1345780],["2018-01-08",9162.41,9204.82,8971.52,9141.2,1878950],["2018-01-09",9183.61,9544.17,9141.2,9501.75,4480130],["2018-01-10",9416.92,9777.47,9332.08,9692.64,3664170],["2018-01-11",9713.85,9841.1,9692.64,9777.47,3362010],["2018-01-12",9565.38,9650.22,9247.24,9565.38,1894740],["2018-01-15",9332.08,9544.17,9162.41,9522.96,3171290],["2018-01-16",9501.75,9565.38,9098.78,9183.61,2256870],["2018-01-17",8950.31,8992.73,8695.8,8695.8,999270],["2018-01-18",8441.29,8717.01,8123.15,8717.01,1762050],["2018-01-19",8610.96,9310.87,8504.92,9310.87,3975050],["2018-01-22",9310.87,9395.71,8907.89,9353.29,2450050],["2018-01-25",9395.71,9565.38,8865.48,9247.24,4674770],["2018-01-26",9119.99,9438.13,9098.78,9374.5,2776140],["2018-01-29",9459.33,9607.8,9226.03,9395.71,2984030],["2018-01-30",9374.5,9522.96,9119.99,9459.33,2242100],["2018-01-31",9459.33,9501.75,9119.99,9119.99,1588120],["2018-02-01",9119.99,9204.82,8844.27,8907.89,1133120],["2018-02-02",8823.06,9035.15,8759.43,8950.31,480070],["2018-02-05",9035.15,9077.57,8483.71,8695.8,1135630],["2018-02-06",8101.94,8271.62,8101.94,8101.94,1217640],["2018-02-07",8101.94,8483.71,8101.94,8483.71,3816010],["2018-02-08",8398.87,8674.59,8377.66,8674.59,1319810],["2018-02-09",8186.78,8738.22,8144.36,8738.22,2287210],["2018-02-12",8738.22,9119.99,8738.22,9119.99,1540820],["2018-02-13",9289.66,9332.08,9162.41,9204.82,1122180],["2018-02-21",9416.92,9522.96,9332.08,9480.54,1526700],["2018-02-22",9247.24,9629.01,9247.24,9544.17,1391370],["2018-02-23",9522.96,9713.85,9522.96,9671.43,1264830],["2018-02-26",9544.17,9607.8,9077.57,9077.57,1614230],["2018-02-27",8483.71,8844.27,8483.71,8844.27,1564110],["2018-02-28",8695.8,8717.01,8441.29,8441.29,1026440],["2018-03-01",8441.29,8674.59,8441.29,8589.75,985640],["2018-03-02",8547.34,8632.17,8526.13,8632.17,930290],["2018-03-05",8992.73,9226.03,8992.73,9162.41,2056040],["2018-03-06",9226.03,9289.66,9013.94,9098.78,1183980],["2018-03-07",9119.99,9247.24,8950.31,9247.24,1480920],["2018-03-08",9332.08,9332.08,9183.61,9247.24,1317450],["2018-03-09",9289.66,9438.13,9183.61,9416.92,3208250],["2018-03-12",9416.92,9416.92,9162.41,9162.41,1192940],["2018-03-13",9183.61,9310.87,9119.99,9226.03,1692590],["2018-03-14",9247.24,9374.5,9119.99,9226.03,2098510],["2018-03-15",9226.03,9226.03,9098.78,9226.03,853410],["2018-03-16",9268.45,9289.66,9204.82,9247.24,4089050],["2018-03-19",9226.03,9226.03,8653.38,8653.38,927310],["2018-03-20",8632.17,8674.59,8441.29,8568.55,982460],["2018-03-21",8610.96,9162.41,8568.55,8971.52,992450],["2018-03-22",8971.52,9013.94,8717.01,8717.01,809770],["2018-03-23",8568.55,8632.17,8186.78,8589.75,866190],["2018-03-26",8568.55,8950.31,8547.34,8950.31,1116340],["2018-03-27",8907.89,8950.31,8823.06,8823.06,1060870],["2018-03-28",8823.06,8992.73,8780.64,8907.89,1062110],["2018-03-29",8907.89,8971.52,8589.75,8589.75,1016150],["2018-03-30",8886.68,8907.89,8610.96,8780.64,809190],["2018-04-02",8780.64,9035.15,8738.22,8907.89,1157930],["2018-04-03",8907.89,9098.78,8886.68,8950.31,1157840],["2018-04-04",8929.1,9119.99,8886.68,8950.31,1110600],["2018-04-05",8950.31,9310.87,8886.68,9226.03,762940],["2018-04-06",9183.61,9416.92,9162.41,9289.66,1454590],["2018-04-09",9310.87,9544.17,9289.66,9544.17,1021630],["2018-04-10",9522.96,9629.01,9501.75,9565.38,1032750],["2018-04-11",9522.96,9671.43,9459.33,9671.43,1712080],["2018-04-12",9544.17,9841.1,9544.17,9756.26,833110],["2018-04-13",9883.52,10053.19,9756.26,10053.19,994600],["2018-04-16",9862.31,10138.03,9862.31,10095.61,2092050],["2018-04-17",10307.71,10668.26,10244.08,10604.64,856250],["2018-04-18",10943.98,10943.98,10307.71,10541.01,1013770],["2018-04-19",10498.59,10668.26,10392.54,10519.8,892620],["2018-04-20",10456.17,10647.05,10456.17,10604.64,707150],["2018-04-23",10519.8,10647.05,10286.5,10477.38,1680270],["2018-04-24",10456.17,10943.98,9968.36,10647.05,2167350],["2018-04-26",10795.52,10795.52,10519.8,10625.84,1403730],["2018-04-27",10625.84,11368.17,10583.43,11368.17,1387810],["2018-05-02",11410.59,12152.91,11283.33,12152.91,1558410],["2018-05-03",12301.38,12555.89,11898.4,12237.75,1531520],["2018-05-04",12216.54,12810.4,12216.54,12810.4,2116730],["2018-05-07",12343.8,12831.61,12322.59,12661.93,1750390],["2018-05-08",12683.14,12704.35,12428.63,12428.63,1604240],["2018-05-09",12089.28,12237.75,12004.45,12025.66,1324850],["2018-05-10",11898.4,12386.21,11877.19,12131.7,997750],["2018-05-11",12068.08,12386.21,12025.66,12301.38,1163810],["2018-05-14",12322.59,12661.93,12322.59,12598.31,1427710],["2018-05-15",12661.93,12810.4,12471.05,12619.52,1416130],["2018-05-16",12661.93,13128.54,12640.73,12937.66,2558000],["2018-05-17",12746.77,13022.49,12301.38,12534.68,1538790],["2018-05-18",12428.63,12598.31,12301.38,12428.63,680940],["2018-05-21",12343.8,12386.21,11771.15,11877.19,610560],["2018-05-22",11707.52,11749.94,11410.59,11516.63,709930],["2018-05-23",11431.8,11686.31,11368.17,11643.89,857490],["2018-05-24",11580.26,11728.73,10880.36,11665.1,1088380],["2018-05-25",11707.52,11728.73,11559.05,11643.89,548560],["2018-05-28",11580.26,11643.89,11346.96,11516.63,477310],["2018-05-29",11453.01,11686.31,11198.5,11665.1,1130360],["2018-05-30",11686.31,11792.35,11537.84,11686.31,634260],["2018-05-31",11580.26,11834.77,11368.17,11834.77,1003570],["2018-06-01",11834.77,12301.38,11728.73,11962.03,1808570],["2018-06-04",11983.24,12216.54,11919.61,12174.12,1152380],["2018-06-05",12195.33,12301.38,11919.61,12025.66,345690],["2018-06-06",11919.61,11919.61,11474.22,11707.52,552610],["2018-06-07",11474.22,11728.73,11453.01,11728.73,686410],["2018-06-08",11749.94,11771.15,11643.89,11728.73,844220],["2018-06-11",10943.98,11325.75,10943.98,10986.4,655310],["2018-06-12",10901.57,10901.57,10222.87,10244.08,647350],["2018-06-13",9629.01,10456.17,9607.8,9607.8,680950],["2018-06-14",10138.03,10265.29,9650.22,9968.36,575870],["2018-06-15",10180.45,10180.45,9353.29,9353.29,1606530],["2018-06-18",9650.22,9819.89,9480.54,9671.43,1557260],["2018-06-19",9459.33,9522.96,9013.94,9438.13,699500],["2018-06-20",9332.08,9629.01,8907.89,9586.59,1067220],["2018-06-21",9332.08,9501.75,8929.1,9098.78,727730],["2018-06-22",9056.36,9735.06,8971.52,9735.06,1341650],["2018-06-25",9735.06,9735.06,9544.17,9671.43,540580],["2018-06-26",9459.33,9522.96,9035.15,9141.2,480350],["2018-06-27",9035.15,9268.45,8992.73,9204.82,552710],["2018-06-28",9077.57,9226.03,8695.8,9077.57,467260],["2018-06-29",9035.15,9268.45,9035.15,9226.03,902640],["2018-07-02",9119.99,9183.61,8610.96,9119.99,521180],["2018-07-03",9098.78,9141.2,8483.71,8738.22,367060],["2018-07-04",8759.43,9013.94,8674.59,8971.52,1423760],["2018-07-05",9015.72,9104.11,8927.33,9037.81,908240],["2018-07-06",9037.81,9413.47,8861.03,9037.81,1739660],["2018-07-09",9059.91,9214.59,9037.81,9104.11,653530],["2018-07-10",9126.2,9236.69,9082.01,9214.59,889010],["2018-07-11",9214.59,9236.69,8838.94,9059.91,509820],["2018-07-12",8838.94,9104.11,8838.94,9037.81,556270],["2018-07-13",8905.23,9082.01,8905.23,9059.91,566400],["2018-07-16",9015.72,9059.91,8949.42,9059.91,440420],["2018-07-17",8993.62,9302.98,8794.74,9302.98,1200310],["2018-07-18",9325.08,9546.05,9148.3,9546.05,839110],["2018-07-19",9590.25,9789.12,9347.18,9678.64,1210770],["2018-07-20",9634.44,9943.8,9568.15,9943.8,1344790],["2018-07-23",10032.19,10120.58,9767.03,9877.51,991980],["2018-07-24",9855.42,10429.95,9855.42,10385.75,2264160],["2018-07-25",10164.78,10673.02,10164.78,10673.02,1758560],["2018-07-26",10827.7,11358.03,10805.6,11269.65,1367020],["2018-07-27",11026.57,11313.84,10783.5,11092.87,1098880],["2018-07-30",11181.26,11822.08,10319.46,11159.16,2516140],["2018-07-31",11092.87,11799.98,10960.28,11755.79,1365420],["2018-08-01",11822.08,11932.57,11468.52,11888.37,1515700],["2018-08-02",11844.18,12153.54,11777.88,12020.96,896480],["2018-08-03",11932.57,12374.51,11844.18,12374.51,1135800],["2018-08-06",12507.1,12507.1,12109.34,12330.32,619780],["2018-08-07",12131.44,12396.61,12109.34,12396.61,928300],["2018-08-08",12418.71,12573.39,12418.71,12529.19,729500],["2018-08-09",12462.9,12683.88,12418.71,12573.39,1080300],["2018-08-10",12573.39,12772.26,12551.29,12728.07,1096960],["2018-08-13",12750.17,12794.36,12639.68,12772.26,1080800],["2018-08-14",12728.07,12882.75,12683.88,12860.65,1133630],["2018-08-15",12882.75,12993.24,12462.9,12462.9,1644740],["2018-08-16",12374.51,12396.61,11866.27,12131.44,2237770],["2018-08-17",12175.64,12595.49,12175.64,12595.49,1647750],["2018-08-20",12551.29,12661.78,12396.61,12551.29,1376370],["2018-08-21",12529.19,12816.46,12507.1,12639.68,1429950],["2018-08-22",12661.78,13258.41,12617.58,12904.85,2117740],["2018-08-23",12949.04,13081.63,12838.56,13015.34,2516140],["2018-08-24",12993.24,13059.53,12750.17,12750.17,1565140],["2018-08-27",12705.97,12794.36,12396.61,12551.29,1269240],["2018-08-28",12374.51,12683.88,11932.57,12639.68,1461140],["2018-08-29",12661.78,12882.75,12661.78,12882.75,1076220],["2018-08-30",12904.85,13015.34,12462.9,12507.1,1319830],["2018-08-31",12551.29,12661.78,11932.57,11976.76,1499990],["2018-09-04",12020.96,12109.34,11799.98,12087.25,658280],["2018-09-05",12065.15,12728.07,11976.76,12551.29,623650],["2018-09-06",12109.34,12286.12,11777.88,11777.88,562070],["2018-09-07",11623.2,11866.27,10960.28,11313.84,531740],["2018-09-10",11092.87,11159.16,10540.43,10960.28,617030],["2018-09-11",10805.6,11711.59,10297.36,11711.59,834170],["2018-09-12",11645.3,11711.59,10938.19,11313.84,535910],["2018-09-13",11358.03,11358.03,10871.89,11137.06,636370],["2018-09-14",11114.96,11137.06,10695.11,11004.48,530070],["2018-09-17",10562.53,11004.48,10562.53,10849.8,625750],["2018-09-18",10628.82,10739.31,10518.34,10695.11,730970],["2018-09-19",10673.02,10871.89,10164.78,10805.6,266280],["2018-09-20",10805.6,10893.99,10695.11,10783.5,372670],["2018-09-21",10783.5,10783.5,10032.19,10032.19,1651480],["2018-09-24",10098.49,10562.53,10098.49,10540.43,491190],["2018-09-25",10628.82,10783.5,10452.04,10783.5,309960],["2018-09-26",10606.73,10783.5,10562.53,10783.5,554360],["2018-09-27",10761.41,10761.41,10584.63,10673.02,524550],["2018-09-28",10673.02,10695.11,10429.95,10628.82,408990],["2018-10-01",10496.24,10628.82,10385.75,10385.75,921070],["2018-10-02",10474.14,10474.14,10120.58,10164.78,676040],["2018-10-03",10032.19,10518.34,10032.19,10385.75,817430],["2018-10-04",10429.95,10429.95,10164.78,10407.85,884620],["2018-10-05",10275.27,10341.56,10164.78,10297.36,735440],["2018-10-08",10164.78,10783.5,10164.78,10717.21,5011050],["2018-10-09",10363.65,10827.7,10341.56,10827.7,3211790],["2018-10-10",10385.75,10650.92,10341.56,10606.73,2296650],["2018-10-11",9899.61,10076.39,9877.51,9877.51,639120],["2018-10-12",9280.88,10164.78,9192.5,10164.78,2769180],["2018-10-15",9943.8,10010.1,9501.86,9656.54,1214900],["2018-10-16",9523.96,9678.64,9413.47,9612.34,379760],["2018-10-17",9678.64,9767.03,8971.52,9634.44,568480],["2018-10-18",9457.66,9722.83,9413.47,9656.54,562520],["2018-10-19",9457.66,9678.64,8993.62,9546.05,1831030],["2018-10-22",9568.15,9634.44,9280.88,9457.66,313830],["2018-10-23",9369.27,9435.57,8816.84,9126.2,965270],["2018-10-24",9015.72,9126.2,8750.55,8927.33,833120],["2018-10-25",8374.89,9192.5,8308.6,9148.3,1714370],["2018-10-26",9059.91,9214.59,8883.13,9126.2,1707820],["2018-10-29",8971.52,9126.2,8838.94,8927.33,548250],["2018-10-30",8838.94,9037.81,8794.74,8905.23,1324110],["2018-10-31",8794.74,8971.52,8750.55,8971.52,1671890],["2018-11-01",8838.94,8993.62,8728.45,8838.94,732890],["2018-11-02",8816.84,8927.33,8396.99,8861.03,845700],["2018-11-05",8838.94,8838.94,8684.26,8816.84,788530],["2018-11-06",8816.84,8838.94,8640.06,8816.84,553470],["2018-11-07",8662.16,8838.94,8662.16,8838.94,705450],["2018-11-08",8883.13,9347.18,8883.13,9347.18,1293220],["2018-11-09",9126.2,9369.27,9126.2,9192.5,760310],["2018-11-12",8971.52,9148.3,8883.13,9037.81,895670],["2018-11-13",8750.55,8883.13,8573.77,8883.13,1124670],["2018-11-14",8772.65,8905.23,8617.96,8905.23,859550],["2018-11-15",8838.94,9015.72,8772.65,8971.52,590390],["2018-11-16",8905.23,8993.62,8861.03,8971.52,419040],["2018-11-19",8993.62,9126.2,8993.62,9082.01,666240],["2018-11-20",9015.72,9435.57,9015.72,9369.27,806930],["2018-11-21",9280.88,9722.83,9236.69,9612.34,488190],["2018-11-22",9634.44,9678.64,9501.86,9568.15,410160],["2018-11-23",9457.66,9523.96,9148.3,9302.98,1053720],["2018-11-26",9280.88,9325.08,9059.91,9148.3,447640],["2018-11-27",9170.4,9236.69,8971.52,9214.59,888150],["2018-11-28",9104.11,9236.69,9037.81,9148.3,807020],["2018-11-29",9126.2,9236.69,8971.52,8971.52,343150],["2018-11-30",8993.62,9104.11,8883.13,9059.91,635060],["2018-12-03",9104.11,9214.59,9059.91,9148.3,591290],["2018-12-04",9126.2,9236.69,9104.11,9104.11,456970],["2018-12-05",8993.62,9214.59,8949.42,9214.59,1574430],["2018-12-06",9236.69,9258.79,9059.91,9148.3,685830],["2018-12-07",9170.4,9192.5,9104.11,9148.3,752130],["2018-12-10",9170.4,9170.4,8971.52,8971.52,1066750],["2018-12-11",8993.62,9082.01,8750.55,8838.94,536820],["2018-12-12",8750.55,8905.23,8750.55,8883.13,620310],["2018-12-13",8838.94,8927.33,8750.55,8838.94,444510],["2018-12-14",8750.55,9015.72,8728.45,8971.52,1590920],["2018-12-17",9015.72,9082.01,8794.74,8905.23,761960],["2018-12-18",8728.45,8816.84,8396.99,8750.55,379260],["2018-12-19",8772.65,8794.74,8419.09,8750.55,1387240],["2018-12-20",8750.55,8816.84,8551.67,8816.84,1165330],["2018-12-21",8772.65,8772.65,8595.87,8706.35,639770],["2018-12-24",8750.55,8772.65,8396.99,8396.99,686540],["2018-12-25",8153.92,8176.02,7822.46,7822.46,1137240],["2018-12-26",7711.97,7955.04,7645.68,7844.56,1184890],["2018-12-27",7910.85,8043.43,7667.78,7844.56,1110620],["2018-12-28",7844.56,7866.65,7336.32,7844.56,202700],["2019-01-02",7844.56,7910.85,7513.1,7579.39,489900],["2019-01-03",7336.32,7645.68,7049.05,7601.49,1659190],["2019-01-04",7380.51,7513.1,7314.22,7513.1,712610],["2019-01-07",7579.39,7601.49,7402.61,7491.0,374060],["2019-01-08",7446.8,7446.8,7292.12,7424.71,501740],["2019-01-09",7446.8,7468.9,7336.32,7380.51,614590],["2019-01-10",7380.51,7424.71,7336.32,7402.61,324630],["2019-01-11",7402.61,7535.19,7336.32,7513.1,927630],["2019-01-14",7535.19,7579.39,7380.51,7468.9,436350],["2019-01-15",7402.61,7513.1,7380.51,7491.0,251400],["2019-01-16",7491.0,7513.1,7424.71,7491.0,311640],["2019-01-17",7513.1,7535.19,7402.61,7446.8,457980],["2019-01-18",7446.8,7734.07,7314.22,7734.07,1630230],["2019-01-21",7734.07,7888.75,7734.07,7866.65,1083950],["2019-01-22",7734.07,7977.14,7734.07,7955.04,1727940],["2019-01-23",7932.95,7999.24,7822.46,7977.14,983970],["2019-01-24",7999.24,8021.34,7866.65,7955.04,570760],["2019-01-25",7888.75,8043.43,7844.56,7999.24,980410],["2019-01-28",8021.34,8109.73,7977.14,8109.73,812360],["2019-01-29",8153.92,8286.5,8087.63,8242.31,1062820],["2019-01-30",8264.41,8352.8,8242.31,8330.7,700530],["2019-01-31",8330.7,8352.8,8087.63,8264.41,434840],["2019-02-01",8308.6,8617.96,8220.21,8617.96,933340],["2019-02-11",8684.26,8838.94,8617.96,8838.94,220740],["2019-02-12",8905.23,8949.42,8772.65,8927.33,261820],["2019-02-13",8927.33,8971.52,8861.03,8949.42,219950],["2019-02-14",8949.42,8949.42,8838.94,8927.33,227220],["2019-02-15",8949.42,9280.88,8816.84,9280.88,529320],["2019-02-18",9280.88,9722.83,9280.88,9722.83,468450],["2019-02-19",9789.12,9943.8,9656.54,9943.8,415380],["2019-02-20",9899.61,10076.39,9899.61,10076.39,361530],["2019-02-21",10120.58,10385.75,10076.39,10385.75,1535020],["2019-02-22",10297.36,10938.19,9965.9,10938.19,7118500],["2019-02-25",10893.99,11048.67,10717.21,10827.7,2476770],["2019-02-26",10761.41,10849.8,10164.78,10827.7,1540640],["2019-02-27",10893.99,11490.62,10871.89,11490.62,2986310],["2019-02-28",11490.62,11512.72,10783.5,10783.5,1212820],["2019-03-01",10739.31,10827.7,10606.73,10650.92,603810],["2019-03-04",10673.02,10673.02,9921.71,10076.39,2454210],["2019-03-05",9943.8,10098.49,9899.61,10098.49,965630],["2019-03-06",10142.68,10231.07,10120.58,10186.88,612190],["2019-03-07",10208.97,10231.07,9988.0,10098.49,675180],["2019-03-08",9988.0,10120.58,9811.22,10120.58,479780],["2019-03-11",10120.58,10231.07,10076.39,10186.88,242850],["2019-03-12",10208.97,10231.07,10164.78,10231.07,145490],["2019-03-13",10253.17,10319.46,10253.17,10253.17,372250],["2019-03-14",10253.17,10385.75,10231.07,10385.75,446930],["2019-03-15",10407.85,10429.95,10032.19,10054.29,723880],["2019-03-18",10054.29,10120.58,9678.64,9921.71,312340],["2019-03-19",9899.61,9943.8,9767.03,9943.8,541270],["2019-03-20",9943.8,9988.0,9921.71,9965.9,586870],["2019-03-21",9988.0,10076.39,9921.71,10076.39,1019180],["2019-03-22",10142.68,10164.78,10054.29,10120.58,352860],["2019-03-25",10120.58,10142.68,9722.83,9965.9,371660],["2019-03-26",9965.9,10010.1,9855.42,9988.0,231820],["2019-03-27",9988.0,10010.1,9855.42,9988.0,166620],["2019-03-28",9855.42,9965.9,9833.32,9965.9,444960],["2019-03-29",9988.0,10032.19,9899.61,9988.0,532600],["2019-04-01",9855.42,10054.29,9855.42,9988.0,310440],["2019-04-02",9921.71,10407.85,9921.71,10363.65,1981990],["2019-04-03",10407.85,10739.31,10385.75,10695.11,2435780],["2019-04-04",10739.31,10849.8,10496.24,10695.11,1644270],["2019-04-05",10540.43,10540.43,10164.78,10275.27,823540],["2019-04-08",10231.07,10231.07,9568.15,9789.12,1016770],["2019-04-09",9789.12,9899.61,9148.3,9877.51,667880],["2019-04-10",9789.12,9789.12,9634.44,9722.83,571060],["2019-04-11",9744.93,9789.12,9678.64,9789.12,723200],["2019-04-12",9767.03,9811.22,9656.54,9722.83,697530],["2019-04-16",9678.64,9722.83,9302.98,9523.96,440000],["2019-04-17",9479.76,9590.25,9347.18,9413.47,440870],["2019-04-18",9413.47,9435.57,9325.08,9325.08,208210],["2019-04-19",9347.18,9391.37,9302.98,9347.18,341730],["2019-04-22",9369.27,9369.27,9170.4,9325.08,522670],["2019-04-23",9347.18,9435.57,9325.08,9347.18,571240],["2019-04-24",9347.18,9369.27,9302.98,9347.18,624060],["2019-04-25",9347.18,9457.66,9325.08,9369.27,552220],["2019-04-26",9391.37,9457.66,9391.37,9457.66,552280],["2019-05-02",9479.76,9501.86,9280.88,9457.66,618680],["2019-05-03",9479.76,9523.96,9435.57,9479.76,1237100],["2019-05-06",9479.76,9546.05,9391.37,9435.57,593920],["2019-05-07",9457.66,9479.76,9015.72,9192.5,472530],["2019-05-08",9192.5,9258.79,9104.11,9236.69,505670],["2019-05-09",9236.69,9325.08,9236.69,9258.79,830600],["2019-05-10",9280.88,9347.18,9148.3,9236.69,611670],["2019-05-13",9236.69,9280.88,9059.91,9170.4,543360],["2019-05-14",9192.5,9236.69,9104.11,9214.59,539940],["2019-05-15",9236.69,9413.47,9192.5,9391.37,972310],["2019-05-16",9413.47,9501.86,9391.37,9391.37,627550],["2019-05-17",9369.27,9435.57,9325.08,9391.37,495700],["2019-05-20",9391.37,9391.37,9280.88,9391.37,641660],["2019-05-21",9435.57,9479.76,9369.27,9391.37,696190],["2019-05-22",9391.37,9413.47,9325.08,9391.37,423640],["2019-05-23",9369.27,9413.47,9302.98,9413.47,496090],["2019-05-24",9391.37,9413.47,9236.69,9369.27,497070],["2019-05-27",9347.18,9369.27,9280.88,9325.08,531770],["2019-05-28",9302.98,9369.27,9280.88,9280.88,597560],["2019-05-29",9302.98,9325.08,8905.23,9280.88,516150],["2019-05-30",9258.79,9280.88,9214.59,9258.79,431270],["2019-05-31",9258.79,9280.88,8971.52,9148.3,540190],["2019-06-03",9148.3,9236.69,9126.2,9236.69,517070],["2019-06-04",9258.79,9325.08,9214.59,9280.88,1090400],["2019-06-05",9280.88,9325.08,9214.59,9302.98,886640],["2019-06-06",9302.98,9325.08,9104.11,9148.3,507740],["2019-06-07",9148.3,9325.08,9104.11,9280.88,1041160],["2019-06-10",9280.88,9435.57,9192.5,9413.47,1167710],["2019-06-11",9435.57,9678.64,9413.47,9590.25,1378160],["2019-06-12",9568.15,9634.44,9523.96,9612.34,852170],["2019-06-13",9590.25,9634.44,9280.88,9280.88,1211020],["2019-06-14",9302.98,9479.76,9302.98,9413.47,1551810],["2019-06-17",9435.57,9457.66,9280.88,9435.57,1103380],["2019-06-18",9435.57,9546.05,9391.37,9457.66,953310],["2019-06-19",9501.86,9523.96,9037.81,9037.81,777780],["2019-06-20",9015.72,9015.72,8816.84,8861.03,636290],["2019-06-21",8838.94,8949.42,8816.84,8883.13,2083420],["2019-06-24",8883.13,9302.98,8861.03,9280.88,1180980],["2019-06-25",9258.79,9302.98,9148.3,9236.69,1089890],["2019-06-26",9258.79,9347.18,9214.59,9347.18,1179930],["2019-06-27",9302.98,9369.27,9236.69,9280.88,758080],["2019-06-28",9280.88,9302.98,9170.4,9280.88,811870],["2019-07-01",9325.08,9833.32,9258.79,9634.44,2136320],["2019-07-02",9612.34,9678.64,9501.86,9634.44,907510],["2019-07-03",9634.44,9767.03,9590.25,9634.44,1097760],["2019-07-04",9634.44,9634.44,9501.86,9612.34,505000],["2019-07-05",9584.96,9881.64,9562.14,9744.71,2011940],["2019-07-08",9767.53,9858.82,9699.07,9813.17,582970],["2019-07-09",9767.53,9835.99,9721.89,9813.17,587950],["2019-07-10",9813.17,9858.82,9767.53,9835.99,801190],["2019-07-11",9858.82,10018.56,9813.17,9950.1,467320],["2019-07-12",10018.56,10018.56,9813.17,9881.64,835640],["2019-07-15",9835.99,9904.46,9721.89,9813.17,677090],["2019-07-16",9835.99,9927.28,9744.71,9858.82,1171410],["2019-07-17",9881.64,9995.74,9790.35,9972.92,1095470],["2019-07-18",9995.74,10041.39,9858.82,9950.1,743170],["2019-07-19",9927.28,10155.49,9858.82,9972.92,1312160],["2019-07-22",9904.46,10018.56,9630.6,9699.07,471600],["2019-07-23",9699.07,9721.89,9562.14,9584.96,382550],["2019-07-24",9584.96,9676.24,9584.96,9653.42,222970],["2019-07-25",9630.6,10132.67,9607.78,9972.92,1049110],["2019-07-26",9995.74,10041.39,9835.99,9950.1,591400],["2019-07-29",9927.28,10087.03,9858.82,10064.21,1120820],["2019-07-30",10064.21,10132.67,9904.46,10018.56,881070],["2019-07-31",9950.1,10429.35,9858.82,10429.35,1519090],["2019-08-01",10201.14,10497.81,10109.85,10406.53,3059920],["2019-08-02",10292.42,10383.71,10223.96,10246.78,199550],["2019-08-05",10201.14,10269.6,9904.46,10269.6,315090],["2019-08-06",9904.46,10087.03,9904.46,10018.56,248600],["2019-08-07",9972.92,10087.03,9950.1,10064.21,1080530],["2019-08-08",10041.39,10223.96,9995.74,10201.14,938150],["2019-08-09",10132.67,10497.81,10132.67,10497.81,1853800],["2019-08-12",10360.88,10520.63,10246.78,10452.17,3045720],["2019-08-13",10406.53,10429.35,10269.6,10338.06,372880],["2019-08-14",10360.88,10452.17,10360.88,10406.53,775520],["2019-08-15",10041.39,10360.88,10041.39,10360.88,599190],["2019-08-16",10292.42,10292.42,10109.85,10269.6,701060],["2019-08-19",10315.24,10315.24,10041.39,10223.96,342070],["2019-08-20",10201.14,10429.35,10087.03,10429.35,736180],["2019-08-21",10360.88,10406.53,10292.42,10406.53,279880],["2019-08-22",10338.06,10338.06,10155.49,10269.6,1282930],["2019-08-23",10246.78,10360.88,10223.96,10269.6,577890],["2019-08-26",10201.14,10223.96,10018.56,10178.31,291630],["2019-08-27",10132.67,10269.6,10064.21,10064.21,930880],["2019-08-28",10109.85,10246.78,10087.03,10155.49,770890],["2019-08-29",10201.14,10223.96,10064.21,10155.49,224440],["2019-08-30",10132.67,10474.99,10132.67,10383.71,4085710],["2019-09-03",10452.17,10497.81,10292.42,10315.24,517460],["2019-09-04",10201.14,10315.24,10201.14,10315.24,433430],["2019-09-05",10383.71,10406.53,10132.67,10223.96,1567820],["2019-09-06",10132.67,10155.49,10041.39,10064.21,534410],["2019-09-09",10087.03,10360.88,10064.21,10338.06,1294950],["2019-09-10",10338.06,10726.03,10201.14,10703.2,2215270],["2019-09-11",10657.56,10954.24,10589.1,10954.24,3246530],["2019-09-12",10954.24,10999.88,10497.81,10497.81,2896530],["2019-09-13",10497.81,10680.38,10383.71,10429.35,925630],["2019-09-16",10452.17,10771.67,10406.53,10771.67,1143250],["2019-09-17",10680.38,11068.35,10680.38,10999.88,2224310],["2019-09-18",11022.7,11045.52,10840.13,10954.24,824060],["2019-09-19",10817.31,11319.38,10794.49,11182.45,2118430],["2019-09-20",11182.45,11342.2,10885.77,10977.06,3002740],["2019-09-23",10931.42,11182.45,10862.95,10999.88,1509080],["2019-09-24",10931.42,11091.17,10862.95,11045.52,1542260],["2019-09-25",10931.42,10954.24,10862.95,10908.6,760430],["2019-09-26",10908.6,11113.99,10771.67,11113.99,1804060],["2019-09-27",11113.99,11136.81,10999.88,11091.17,729930],["2019-09-30",11045.52,11045.52,10931.42,11022.7,538300],["2019-10-01",10954.24,11068.35,10726.03,10862.95,2171100],["2019-10-02",10817.31,11136.81,10817.31,11068.35,2000770],["2019-10-03",10977.06,11068.35,10885.77,10999.88,1070030],["2019-10-04",10908.6,10908.6,10703.2,10908.6,1331680],["2019-10-07",10908.6,10931.42,10748.85,10771.67,1100380],["2019-10-08",10794.49,10954.24,10726.03,10885.77,1240560],["2019-10-09",10840.13,10977.06,10817.31,10840.13,1136830],["2019-10-10",10840.13,11091.17,10817.31,11022.7,3798900],["2019-10-11",10954.24,11091.17,10931.42,11068.35,1848870],["2019-10-14",11091.17,11250.92,11068.35,11205.27,1501860],["2019-10-15",11182.45,11296.56,11045.52,11068.35,775350],["2019-10-16",11091.17,11182.45,11045.52,11091.17,1181300],["2019-10-17",11091.17,11296.56,10954.24,11250.92,1775370],["2019-10-18",11250.92,11296.56,11068.35,11136.81,709880],["2019-10-21",11136.81,11205.27,10726.03,10840.13,646400],["2019-10-22",10908.6,10908.6,10406.53,10406.53,2339440],["2019-10-23",10429.35,10566.28,10406.53,10497.81,568080],["2019-10-24",10520.63,10589.1,10452.17,10452.17,560030],["2019-10-25",10452.17,10452.17,10018.56,10041.39,937770],["2019-10-28",10064.21,10109.85,9995.74,10064.21,492050],["2019-10-29",10041.39,10178.31,10018.56,10109.85,1214160],["2019-10-30",10178.31,10589.1,10178.31,10474.99,2290950],["2019-10-31",10452.17,10543.46,10360.88,10360.88,366570],["2019-11-01",10429.35,10634.74,10383.71,10634.74,977920],["2019-11-04",10657.56,10680.38,10543.46,10657.56,1202730],["2019-11-05",10680.38,10726.03,10657.56,10726.03,680920],["2019-11-06",10771.67,10908.6,10748.85,10840.13,1023780],["2019-11-07",10771.67,10954.24,10771.67,10840.13,1347210],["2019-11-08",10840.13,10908.6,10703.2,10726.03,1011900],["2019-11-11",10748.85,10794.49,10726.03,10794.49,1101940],["2019-11-12",10817.31,11250.92,10748.85,11113.99,1859420],["2019-11-13",11182.45,11456.31,11182.45,11410.67,546700],["2019-11-14",11387.84,11844.27,11387.84,11684.52,1209130],["2019-11-15",11707.34,11981.2,11707.34,11935.56,1123180],["2019-11-18",12049.66,12186.59,12026.84,12072.48,1291830],["2019-11-19",12072.48,12163.77,11730.16,11730.16,1381490],["2019-11-20",11684.52,12026.84,11524.77,11981.2,2559950],["2019-11-21",12026.84,12026.84,11684.52,11684.52,2283600],["2019-11-22",11916.82,12497.56,11893.59,12497.56,4778290],["2019-11-25",12590.48,12846.0,12520.79,12846.0,2685400],["2019-11-26",12869.23,13240.91,12311.72,12962.15,2669330],["2019-11-27",12636.94,12776.32,12520.79,12776.32,1620530],["2019-11-28",12776.32,13194.45,12753.09,13171.22,2410120],["2019-11-29",13147.99,13426.75,13147.99,13310.6,1697190],["2019-12-02",13357.06,13380.29,12962.15,13008.61,1863640],["2019-12-03",12962.15,13449.98,12822.78,13426.75,3145480],["2019-12-04",13473.21,13589.35,13449.98,13473.21,1442730],["2019-12-05",13473.21,13542.89,13008.61,13031.84,1541520],["2019-12-06",12985.38,13171.22,12915.69,13078.3,1152740],["2019-12-09",13078.3,13101.53,12776.32,12799.55,1186330],["2019-12-10",12729.86,12892.46,12474.33,12776.32,1656920],["2019-12-11",12822.78,13519.67,12822.78,13519.67,2387420],["2019-12-12",13566.12,14123.64,13566.12,14030.72,2151810],["2019-12-13",14077.18,14100.41,13728.73,13751.96,1315080],["2019-12-16",13751.96,13751.96,13333.83,13566.12,1575360],["2019-12-17",13473.21,13821.65,13449.98,13659.04,2656610],["2019-12-18",13612.58,13775.19,13566.12,13705.5,1481850],["2019-12-19",13659.04,13798.42,12962.15,13031.84,1125300],["2019-12-20",13008.61,13124.76,12985.38,13055.07,1378990],["2019-12-23",13194.45,13961.03,13194.45,13961.03,2471380],["2019-12-24",13844.88,14239.78,13798.42,13984.26,1920930],["2019-12-25",13937.8,14170.1,13937.8,14123.64,1280670],["2019-12-26",14123.64,14588.23,14100.41,14495.31,1667560],["2019-12-27",14402.39,14774.07,14379.16,14727.61,1752530],["2019-12-30",14634.69,14983.13,14634.69,14913.45,1431110],["2019-12-31",14913.45,15238.66,14913.45,15168.97,1223330],["2020-01-02",15122.51,15470.96,15122.51,15470.96,1542690],["2020-01-03",15470.96,15796.17,15470.96,15656.79,1290400],["2020-01-06",15656.79,15749.71,15563.88,15610.33,729770],["2020-01-07",15656.79,15958.78,15633.56,15842.63,1188090],["2020-01-08",15865.86,15935.55,15819.4,15889.09,783960],["2020-01-09",15889.09,16051.7,15889.09,15958.78,1291880],["2020-01-10",15958.78,16098.16,15958.78,16098.16,1032370],["2020-01-13",16098.16,16214.31,16098.16,16214.31,1121720],["2020-01-14",16214.31,17027.34,16214.31,17004.11,779660],["2020-01-15",17004.11,18188.83,17004.11,18119.14,534410],["2020-01-16",18119.14,18490.81,18095.91,18095.91,655480],["2020-01-17",18119.14,18397.89,18072.68,18397.89,1110320],["2020-01-20",18397.89,18467.58,18397.89,18444.35,809700],["2020-01-21",18444.35,18583.73,18444.35,18583.73,751430],["2020-01-22",18583.73,18839.26,18583.73,18839.26,1759120],["2020-01-30",18816.03,18885.72,18816.03,18885.72,767580],["2020-01-31",18885.72,19071.56,18862.49,19071.56,865140],["2020-02-03",19071.56,19094.78,18769.57,19001.87,549950],["2020-02-04",19025.1,19164.47,19025.1,19141.24,613880],["2020-02-05",19141.24,19396.77,19141.24,19396.77,729910],["2020-02-06",19396.77,19745.22,19396.77,19745.22,701640],["2020-02-07",19745.22,20000.74,19745.22,20000.74,844690],["2020-02-10",20023.97,20465.33,20000.74,20465.33,660200],["2020-02-11",20488.56,20837.01,20465.33,20813.78,673810],["2020-02-12",20813.78,20976.39,20813.78,20953.16,660560],["2020-02-13",20976.39,21092.54,20953.16,21092.54,626960],["2020-02-14",21092.54,21162.22,20395.65,20558.25,1183840],["2020-02-17",20535.02,20651.17,20488.56,20651.17,622810],["2020-02-18",20651.17,20744.09,20488.56,20627.94,288440],["2020-02-19",20627.94,20697.63,20558.25,20627.94,614030],["2020-02-20",20627.94,20697.63,20558.25,20674.4,494490],["2020-02-21",20442.11,20837.01,20418.88,20744.09,538180],["2020-02-24",20000.74,20023.97,19303.85,19303.85,1132380],["2020-02-25",18142.37,18328.21,17956.53,18002.99,1060480],["2020-02-26",16957.66,17979.76,16887.97,16980.89,1742640],["2020-02-27",16260.77,16284.0,15865.86,15865.86,1214400],["2020-02-28",15865.86,15889.09,14774.07,14774.07,1035070],["2020-03-02",14472.08,15749.71,14472.08,15749.71,5053330],["2020-03-03",15703.25,16144.62,15470.96,16005.24,4446520],["2020-03-04",16028.47,16051.7,15517.42,15563.88,1344340],["2020-03-05",14727.61,15285.12,14495.31,15285.12,2239250],["2020-03-06",14634.69,14681.15,14239.78,14518.54,1644630],["2020-03-09",13519.67,13566.12,13519.67,13519.67,822930],["2020-03-10",12590.48,12636.94,12590.48,12590.48,1272070],["2020-03-11",12079.43,12218.8,11730.98,11730.98,1738790],["2020-03-12",10917.94,11080.55,10917.94,10917.94,1015970],["2020-03-13",10174.59,10174.59,10174.59,10174.59,714270],["2020-03-16",9524.16,10871.48,9524.16,10871.48,6621930],["2020-03-17",10197.82,11614.83,10197.82,11243.16,750840],["2020-03-18",11382.54,11382.54,10476.58,11243.16,691300],["2020-03-19",10476.58,10476.58,10476.58,10476.58,212900],["2020-03-20",9756.46,9942.3,9756.46,9756.46,1962400],["2020-03-23",9082.8,9198.95,9082.8,9082.8,339810],["2020-03-24",8455.6,8455.6,8455.6,8455.6,126240],["2020-03-25",8083.92,8780.81,7874.86,8478.83,2265810],["2020-03-26",8223.3,8525.29,7898.09,7967.78,540620],["2020-03-27",7967.78,8385.91,7967.78,8176.84,1087580],["2020-03-30",7898.09,7921.32,7619.33,7781.94,260930],["2020-03-31",7735.48,7921.32,7549.64,7665.79,535790],["2020-04-01",7665.79,7781.94,7549.64,7735.48,333350],["2020-04-03",7735.48,7828.4,7689.02,7828.4,151630],["2020-04-06",7851.63,8362.68,7851.63,8362.68,1484610],["2020-04-07",8943.42,8943.42,8943.42,8943.42,589390],["2020-04-08",9547.39,9547.39,8757.58,9547.39,4525680],["2020-04-09",9919.07,9919.07,9524.16,9617.08,632030],["2020-04-10",9152.49,9617.08,9059.57,9291.87,416590],["2020-04-13",8966.65,9222.18,8664.67,9152.49,388490],["2020-04-14",8943.42,9082.8,8780.81,8850.5,310550],["2020-04-15",8873.73,9454.47,8873.73,9059.57,544080],["2020-04-16",9129.26,9384.78,9059.57,9198.95,361730],["2020-04-17",9245.41,9826.15,9175.72,9826.15,1349840],["2020-04-20",10221.05,10499.81,10058.44,10221.05,782020],["2020-04-21",9756.46,9942.3,9524.16,9524.16,559210],["2020-04-22",8989.88,9431.24,8920.19,9431.24,512160],["2020-04-23",9710.0,9733.23,9315.1,9617.08,1132730],["2020-04-24",9524.16,9617.08,9245.41,9408.01,486170],["2020-04-27",9500.93,9919.07,9500.93,9756.46,1380210],["2020-04-28",9756.46,9919.07,9361.56,9570.62,799320],["2020-04-29",9593.85,9942.3,9570.62,9849.38,1165090],["2020-05-04",9663.54,9872.61,9454.47,9756.46,817150],["2020-05-05",9338.33,10360.43,9338.33,10197.82,2055150],["2020-05-06",10174.59,10453.35,10081.67,10290.74,1119940],["2020-05-07",10313.97,10313.97,10128.13,10197.82,437810],["2020-05-08",10197.82,10430.12,10081.67,10244.28,1399890],["2020-05-11",10128.13,10825.02,10128.13,10825.02,1762180],["2020-05-12",10871.48,10941.17,10592.73,10848.25,816530],["2020-05-13",10685.65,10732.11,10221.05,10685.65,706410],["2020-05-14",10499.81,10801.79,10313.97,10662.42,1463400],["2020-05-15",10732.11,10917.94,10523.04,10685.65,2601150],["2020-05-18",10499.81,10825.02,10453.35,10685.65,1762090],["2020-05-19",10708.88,10871.48,10569.5,10569.5,2348930],["2020-05-20",10453.35,10523.04,10360.43,10360.43,396480],["2020-05-21",10383.66,10453.35,10244.28,10313.97,409030],["2020-05-22",10360.43,10615.96,10035.22,10569.5,3062460],["2020-05-25",10685.65,11196.7,10639.19,10825.02,2983070],["2020-05-26",10871.48,10987.63,10523.04,10917.94,3532230],["2020-05-27",10917.94,10941.17,10221.05,10221.05,1309960],["2020-05-28",10360.43,10360.43,9756.46,9756.46,2232320],["2020-05-29",9524.16,9895.84,9384.78,9849.38,1420330],["2020-06-01",9895.84,10058.44,9849.38,9919.07,1314330],["2020-06-02",9942.3,10174.59,9802.92,10081.67,1777710],["2020-06-03",10104.9,10174.59,9919.07,10081.67,1225130],["2020-06-04",10104.9,10383.66,10035.22,10267.51,1823700],["2020-06-05",10313.97,10383.66,10197.82,10383.66,1188990],["2020-06-08",10453.35,10848.25,10453.35,10732.11,3087950],["2020-06-09",10685.65,10732.11,10360.43,10523.04,1873080],["2020-06-10",10360.43,10964.4,10290.74,10801.79,4513940],["2020-06-11",10848.25,10941.17,10058.44,10058.44,2076530],["2020-06-12",9361.56,10499.81,9361.56,10499.81,4408330],["2020-06-15",10221.05,10685.65,9779.69,10011.99,3419050],["2020-06-16",10058.44,10197.82,9733.23,10035.22,1735680],["2020-06-17",9617.08,9895.84,9617.08,9756.46,1409400],["2020-06-18",9663.54,9942.3,9408.01,9779.69,1713490],["2020-06-19",9802.92,9895.84,9663.54,9826.15,1640490],["2020-06-22",9942.3,10011.99,9710.0,9965.53,887840],["2020-06-23",9895.84,10615.96,9733.23,10453.35,8649860],["2020-06-24",10244.28,10569.5,10197.82,10430.12,6323650],["2020-06-25",10011.99,10313.97,9988.76,10313.97,2276640],["2020-06-26",10081.67,10313.97,9710.0,10081.67,3146660],["2020-06-29",9756.46,10639.19,9384.78,10639.19,5063080],["2020-06-30",10081.67,10221.05,9895.84,9895.84,1546040],["2020-07-01",9384.78,9895.84,9384.78,9524.16,1815810],["2020-07-02",9593.85,9710.0,9524.16,9547.39,836510],["2020-07-03",9570.62,9942.3,9570.62,9779.69,1162640],["2020-07-06",9779.69,9849.38,9686.77,9779.69,1034150],["2020-07-07",9826.15,9872.61,9640.31,9710.0,2005510],["2020-07-08",9710.0,9710.0,9593.85,9640.31,1054820],["2020-07-09",9783.48,9974.38,9711.9,9926.66,3503900],["2020-07-10",9950.52,10165.28,9831.21,10117.55,3722560],["2020-07-13",10189.14,10523.21,10189.14,10403.9,4143310],["2020-07-14",10427.76,10427.76,10117.55,10189.14,1783480],["2020-07-15",10236.86,10475.49,9974.38,10356.18,4399680],["2020-07-16",10403.9,10594.8,10236.86,10523.21,7149050],["2020-07-17",10475.49,10570.94,10356.18,10523.21,6244180],["2020-07-20",10475.49,10475.49,10260.73,10260.73,1082330],["2020-07-21",10523.21,10881.14,10356.18,10714.11,13123330],["2020-07-22",10570.94,10833.42,10499.35,10594.8,5485880],["2020-07-23",10594.8,10618.66,10403.9,10475.49,1820260],["2020-07-24",10236.86,10284.59,9759.62,9855.07,8373070],["2020-07-27",9210.79,9377.83,9186.93,9186.93,1601960],["2020-07-28",8805.14,9544.86,8590.38,9544.86,6305520],["2020-07-29",9091.48,9163.07,8876.72,9067.62,5571400],["2020-07-30",9091.48,9186.93,8996.03,9091.48,1522620],["2020-07-31",9043.76,9711.9,8471.07,9401.69,9952340],["2020-08-03",9306.24,9568.72,9258.52,9473.28,1722270],["2020-08-04",9544.86,9688.04,9497.14,9544.86,1935400],["2020-08-05",9497.14,9664.17,9330.1,9568.72,2922930],["2020-08-06",9568.72,9616.45,9449.41,9592.59,1293750],["2020-08-07",9616.45,9759.62,9544.86,9711.9,2701620],["2020-08-10",9735.76,9950.52,9688.04,9831.21,3049920],["2020-08-11",9878.93,9878.93,9688.04,9783.48,1338440],["2020-08-12",9807.35,9926.66,9592.59,9783.48,4365390],["2020-08-13",9878.93,9878.93,9711.9,9807.35,2574480],["2020-08-14",9783.48,9807.35,9544.86,9735.76,3644340],["2020-08-17",9664.17,9688.04,9401.69,9544.86,1871920],["2020-08-18",9544.86,9616.45,9497.14,9521.0,1173650],["2020-08-19",9544.86,9664.17,9425.55,9664.17,3694390],["2020-08-20",9664.17,9664.17,9449.41,9544.86,1271000],["2020-08-21",9568.72,9688.04,9449.41,9640.31,4938640],["2020-08-24",9664.17,9807.35,9664.17,9735.76,2746730],["2020-08-25",9759.62,10069.83,9544.86,10022.11,14623570],["2020-08-26",9950.52,10332.31,9831.21,10165.28,8713210],["2020-08-27",10045.97,10308.45,10022.11,10213.0,9663670],["2020-08-28",10189.14,10236.86,10022.11,10189.14,6630540],["2020-08-31",10165.28,10165.28,9878.93,9926.66,3153790],["2020-09-01",9783.48,9950.52,9759.62,9950.52,2694450],["2020-09-03",10045.97,10117.55,9950.52,9998.24,4330970],["2020-09-04",9735.76,10213.0,9735.76,10213.0,5073270],["2020-09-07",10045.97,10069.83,9878.93,9974.38,2811510],["2020-09-08",9974.38,9974.38,9783.48,9950.52,4852250],["2020-09-09",9759.62,9878.93,9759.62,9878.93,2484550],["2020-09-10",9878.93,10093.69,9878.93,10045.97,4471930],["2020-09-11",10069.83,10165.28,9998.24,10045.97,4102210],["2020-09-14",10093.69,10093.69,9926.66,9926.66,1029310],["2020-09-15",9974.38,9998.24,9855.07,9855.07,1224410],["2020-09-16",9878.93,9902.79,9807.35,9807.35,1253180],["2020-09-17",9831.21,9878.93,9783.48,9783.48,1780490],["2020-09-18",9807.35,9902.79,9759.62,9902.79,4061250],["2020-09-21",9950.52,9998.24,9831.21,9950.52,3414820],["2020-09-22",9855.07,10069.83,9759.62,10045.97,9041600],["2020-09-23",10045.97,10045.97,9878.93,9974.38,2853510],["2020-09-24",9855.07,9926.66,9807.35,9855.07,2869380],["2020-09-25",9831.21,9878.93,9711.9,9878.93,3255030],["2020-09-28",9902.79,10045.97,9783.48,9998.24,6870830],["2020-09-29",10427.76,10499.35,10117.55,10260.73,13046320],["2020-09-30",10069.83,10403.9,9950.52,10284.59,15024070],["2020-10-01",10213.0,10308.45,9878.93,10236.86,9975400],["2020-10-02",10045.97,10308.45,9735.76,10308.45,21924910],["2020-10-05",10260.73,10284.59,10069.83,10069.83,2803010],["2020-10-06",10141.42,10308.45,10069.83,10284.59,12978280],["2020-10-07",10117.55,10260.73,10093.69,10117.55,19829730],["2020-10-08",10165.28,10165.28,9855.07,9974.38,11863940],["2020-10-09",10022.11,10213.0,9831.21,10165.28,16097270],["2020-10-12",10284.59,10284.59,9974.38,9974.38,4123850],["2020-10-13",10022.11,10022.11,9878.93,9998.24,8998620],["2020-10-14",9950.52,10189.14,9711.9,10069.83,22840530],["2020-10-15",10093.69,10213.0,9926.66,10022.11,15567050],["2020-10-16",9998.24,10069.83,9783.48,10069.83,14283420],["2020-10-19",9950.52,9950.52,9831.21,9831.21,7497370],["2020-10-20",9998.24,10093.69,9735.76,9974.38,36953630],["2020-10-21",9974.38,9998.24,9735.76,9974.38,13073280],["2020-10-22",9855.07,9902.79,9759.62,9759.62,7023460],["2020-10-23",9783.48,9855.07,9759.62,9783.48,2962630],["2020-10-26",9807.35,9926.66,9568.72,9568.72,11895940],["2020-10-27",9592.59,9664.17,9210.79,9353.97,12793100],["2020-10-28",9234.65,9258.52,8852.86,9067.62,11540740],["2020-10-29",8972.17,9019.89,8829.0,8924.45,3934950],["2020-10-30",8972.17,9019.89,8709.69,8829.0,5839620],["2020-11-02",8876.72,8876.72,8590.38,8590.38,3920940],["2020-11-03",8614.24,8924.45,8614.24,8876.72,4976030],["2020-11-04",8924.45,9019.89,8805.14,8972.17,3617320],["2020-11-05",8924.45,9115.34,8900.58,8972.17,3922890],["2020-11-06",8996.03,9067.62,8876.72,8972.17,3188320],["2020-11-09",8996.03,9019.89,8948.31,8972.17,2326120],["2020-11-10",9019.89,9067.62,8876.72,8972.17,5280320],["2020-11-11",8900.58,8948.31,8805.14,8852.86,7274850],["2020-11-12",8876.72,8948.31,8805.14,8924.45,3366410],["2020-11-13",8924.45,8924.45,8829.0,8900.58,1714110],["2020-11-16",8900.58,8924.45,8638.1,8638.1,3215370],["2020-11-17",8685.82,8948.31,8638.1,8948.31,8399350],["2020-11-18",8876.72,9043.76,8829.0,8996.03,5918250],["2020-11-19",8924.45,9091.48,8852.86,9067.62,8325970],["2020-11-20",9139.21,9688.04,9139.21,9688.04,11655810],["2020-11-23",9878.93,10165.28,9449.41,9950.52,16584510],["2020-11-24",9926.66,9926.66,9544.86,9592.59,8262730],["2020-11-25",9521.0,9640.31,9306.24,9616.45,8672770],["2020-11-26",9688.04,9902.79,9664.17,9855.07,11578480],["2020-11-27",9855.07,9855.07,9640.31,9640.31,5437700],["2020-11-30",9664.17,9759.62,9306.24,9306.24,9693850],["2020-12-01",9019.89,9807.35,8972.17,9807.35,28270800],["2020-12-02",9568.72,9616.45,9449.41,9568.72,12165400],["2020-12-03",9497.14,9568.72,9258.52,9568.72,16912120],["2020-12-04",9401.69,9401.69,9258.52,9401.69,19491690],["2020-12-07",9425.55,9425.55,9186.93,9425.55,23312730],["2020-12-08",9306.24,9353.97,9163.07,9282.38,10095660],["2020-12-09",9282.38,9377.83,8972.17,9377.83,26878490],["2020-12-10",9163.07,9282.38,9115.34,9115.34,2676550],["2020-12-11",9163.07,9234.65,9043.76,9139.21,2183770],["2020-12-14",9258.52,9306.24,9186.93,9186.93,4910760],["2020-12-15",9210.79,9234.65,9115.34,9115.34,4687670],["2020-12-16",9210.79,9210.79,9115.34,9115.34,3987770],["2020-12-17",9115.34,9258.52,9019.89,9139.21,8512500],["2020-12-18",9186.93,9258.52,9139.21,9210.79,5683010],["2020-12-21",9282.38,9306.24,9186.93,9210.79,5875150],["2020-12-22",9210.79,9401.69,9163.07,9330.1,6491870],["2020-12-23",9449.41,9878.93,9282.38,9688.04,12008360],["2020-12-24",9735.76,9878.93,9163.07,9521.0,10796900],["2020-12-25",9497.14,9640.31,9330.1,9544.86,4770700],["2020-12-28",9616.45,9926.66,9568.72,9735.76,9875830],["2020-12-29",9784.68,9931.45,9784.68,9858.07,4892390],["2020-12-30",9931.45,10151.61,9833.61,9882.53,6472720],["2020-12-31",9882.53,9931.45,9735.76,9760.22,5345790],["2021-01-04",9833.61,10004.84,9735.76,9809.14,5695300],["2021-01-05",9784.68,9906.99,9735.76,9809.14,5199100],["2021-01-06",9882.53,10494.07,9809.14,10176.07,19957600],["2021-01-07",10322.84,10469.61,10249.46,10322.84,8671300],["2021-01-08",10445.15,11032.23,10347.3,11032.23,18368900],["2021-01-11",11350.23,11790.54,11252.39,11790.54,12515100],["2021-01-12",12133.01,12451.01,11790.54,12230.85,9784100],["2021-01-13",12133.01,12230.85,11815.0,11815.0,11307600],["2021-01-14",11937.31,12573.32,11766.08,12573.32,11829100],["2021-01-15",12866.86,13111.48,12720.09,12915.78,5976100],["2021-01-18",12769.01,13405.02,12597.78,12793.47,7939300],["2021-01-19",12720.09,12744.55,11912.85,11912.85,10511200],["2021-01-20",11912.85,12133.01,11081.15,11594.85,11910900],["2021-01-21",11863.93,12402.09,11643.77,12402.09,9367500],["2021-01-22",12622.24,12964.71,12402.09,12671.16,8736000],["2021-01-25",12426.55,12866.86,12328.7,12695.63,6660600],["2021-01-26",12695.63,12695.63,11815.0,11888.39,9380400],["2021-01-27",11643.77,12206.39,11203.46,11252.39,8180800],["2021-01-28",10469.61,10812.07,10469.61,10469.61,9232700],["2021-01-29",9784.68,11032.23,9784.68,10738.69,9480600],["2021-02-01",10714.23,10958.85,10004.84,10004.84,8495100],["2021-02-02",10029.3,10518.53,9686.84,10273.92,5497700],["2021-02-03",10420.69,10983.31,10273.92,10983.31,6281900],["2021-02-04",11007.77,11130.08,10763.15,10934.38,5233400],["2021-02-05",10958.85,11252.39,10836.54,11032.23,4149200],["2021-02-08",11007.77,11032.23,10273.92,10273.92,8662500],["2021-02-09",10371.76,10616.38,10078.22,10420.69,4655800],["2021-02-17",10567.46,10934.38,10543.0,10836.54,4564200],["2021-02-18",10836.54,11594.85,10689.77,11497.0,9018700],["2021-02-19",11301.31,11643.77,11276.85,11399.16,3965000],["2021-02-22",11399.16,11570.39,11056.69,11154.54,5735600],["2021-02-23",11154.54,11472.54,11056.69,11252.39,5557800],["2021-02-24",11399.16,11399.16,10812.07,10885.46,6833300],["2021-02-25",11056.69,11105.62,10689.77,10787.61,6209100],["2021-02-26",10616.38,10787.61,10469.61,10665.3,5700300],["2021-03-01",10787.61,11105.62,10714.23,11056.69,4142800],["2021-03-02",11252.39,11301.31,10958.85,11007.77,3712200],["2021-03-03",10958.85,11203.46,10909.92,11130.08,4409600],["2021-03-04",11179.0,11227.92,10567.46,10665.3,4660900],["2021-03-05",10665.3,10861.0,10543.0,10738.69,3965300],["2021-03-08",10812.07,10958.85,10763.15,10787.61,3988100],["2021-03-09",10787.61,11252.39,10640.84,10934.38,5186900],["2021-03-10",11056.69,11154.54,10934.38,11105.62,3988000],["2021-03-11",11252.39,11276.85,11105.62,11154.54,3821800],["2021-03-12",11203.46,11203.46,11007.77,11081.15,3587000],["2021-03-15",11056.69,11227.92,11007.77,11105.62,4015100],["2021-03-16",11130.08,11643.77,11105.62,11545.93,9215400],["2021-03-17",11643.77,11937.31,11570.39,11668.23,6236000],["2021-03-18",11741.62,11741.62,11497.0,11643.77,4200500],["2021-03-19",11545.93,11619.31,11252.39,11252.39,5082700],["2021-03-22",11399.16,11472.54,11252.39,11350.23,3895800],["2021-03-23",11350.23,11350.23,11007.77,11081.15,4431200],["2021-03-24",10885.46,11007.77,10616.38,10714.23,6193600],["2021-03-25",10738.69,10861.0,10543.0,10665.3,4423700],["2021-03-26",10616.38,10714.23,10176.07,10567.46,4888800],["2021-03-29",10714.23,11056.69,10591.92,10958.85,3568900],["2021-03-30",11032.23,11252.39,10861.0,11154.54,4334300],["2021-03-31",11154.54,11521.46,11007.77,11203.46,7797400],["2021-04-01",11252.39,11888.39,11203.46,11863.93,11788100],["2021-04-02",11937.31,12084.08,11619.31,11839.47,10056200],["2021-04-05",11937.31,12108.55,11692.7,12010.7,14249700],["2021-04-06",11839.47,12720.09,11766.08,12671.16,10605700],["2021-04-07",12475.47,12964.71,12304.24,12915.78,10147400],["2021-04-08",12744.55,12744.55,12475.47,12720.09,6876200],["2021-04-09",12524.39,12915.78,12230.85,12915.78,18355900],["2021-04-12",12720.09,12720.09,12499.93,12671.16,13462500],["2021-04-13",12622.24,12622.24,11937.31,12035.16,10375400],["2021-04-14",11790.54,12181.93,11692.7,11986.24,6823100],["2021-04-15",11986.24,12279.78,11717.16,11717.16,6236200],["2021-04-16",11692.7,11692.7,11081.15,11227.92,9160500],["2021-04-19",11203.46,11594.85,11081.15,11423.62,6941800],["2021-04-20",11497.0,11521.46,11130.08,11130.08,4829600],["2021-04-22",11007.77,11179.0,10518.53,10518.53,6153900],["2021-04-23",10518.53,10958.85,10420.69,10909.92,7949700],["2021-04-26",10909.92,10909.92,10518.53,10518.53,4586400],["2021-04-27",10518.53,10812.07,10371.76,10640.84,3400000],["2021-04-28",10640.84,10885.46,10616.38,10763.15,3095800],["2021-04-29",10861.0,10861.0,10616.38,10616.38,3798700],["2021-05-04",10445.15,11227.92,10322.84,11032.23,5824300],["2021-05-05",11154.54,11227.92,11007.77,11007.77,3480600],["2021-05-06",11227.92,11497.0,11105.62,11105.62,6403700],["2021-05-07",11056.69,11081.15,10665.3,10714.23,5665500],["2021-05-10",10567.46,10909.92,10518.53,10689.77,4475900],["2021-05-11",10763.15,11056.69,10763.15,10812.07,4534500],["2021-05-12",10812.07,10958.85,10787.61,10909.92,2713900],["2021-05-13",10934.38,11130.08,10763.15,10763.15,5250600],["2021-05-14",10861.0,11007.77,10763.15,11007.77,4772300],["2021-05-17",11252.39,11301.31,10958.85,11203.46,6798500],["2021-05-18",11130.08,11130.08,10861.0,10861.0,3444400],["2021-05-19",10861.0,10909.92,10665.3,10689.77,5375500],["2021-05-20",10689.77,10738.69,10420.69,10738.69,7702200],["2021-05-21",10714.23,11007.77,10543.0,11007.77,6031200],["2021-05-24",11056.69,11497.0,10934.38,11497.0,11972200],["2021-05-25",11350.23,11521.46,11276.85,11497.0,6501600],["2021-05-26",11350.23,11374.69,11179.0,11252.39,4913400],["2021-05-27",11154.54,11154.54,10763.15,10812.07,6696200],["2021-05-28",10763.15,11081.15,10714.23,11007.77,5430000],["2021-05-31",10861.0,11007.77,10763.15,10909.92,4819600],["2021-06-01",10861.0,10861.0,10665.3,10689.77,6499500],["2021-06-02",10640.84,10909.92,10567.46,10861.0,4469400],["2021-06-03",11007.77,11007.77,10836.54,10934.38,5097100],["2021-06-04",10934.38,10934.38,10763.15,10812.07,4955100],["2021-06-07",10909.92,11252.39,10812.07,11056.69,5843400],["2021-06-08",11081.15,11179.0,10714.23,10714.23,4956000],["2021-06-09",10714.23,10861.0,10640.84,10763.15,4610300],["2021-06-10",10714.23,10812.07,10665.3,10665.3,3864900],["2021-06-11",10665.3,10812.07,10640.84,10714.23,4051100],["2021-06-14",10714.23,10909.92,10640.84,10861.0,7665500],["2021-06-15",10909.92,10909.92,10518.53,10909.92,8303000],["2021-06-16",10934.38,11179.0,10812.07,11007.77,6656300],["2021-06-17",10812.07,11007.77,10812.07,10861.0,3424600],["2021-06-18",10909.92,11619.31,10812.07,11497.0,16999200],["2021-06-21",11497.0,11497.0,11154.54,11154.54,5885900],["2021-06-22",11154.54,11399.16,11081.15,11105.62,5421700],["2021-06-23",11056.69,11105.62,10812.07,10812.07,6701900],["2021-06-24",10812.07,10958.85,10714.23,10836.54,3828100],["2021-06-25",10885.46,10909.92,10714.23,10787.61,4052900],["2021-06-28",10763.15,10836.54,10714.23,10787.61,3853700],["2021-06-29",10763.15,10909.92,10714.23,10714.23,4099900],["2021-06-30",10714.23,10812.07,10689.77,10689.77,2541500],["2021-07-01",10714.23,10763.15,10640.84,10714.23,3459100],["2021-07-02",10738.69,10763.15,10616.38,10689.77,3599400],["2021-07-05",10616.38,10689.77,10371.76,10420.69,5973500],["2021-07-06",10371.76,10469.61,9980.38,10078.22,10233800],["2021-07-07",10053.76,10714.23,9564.53,10714.23,10158200],["2021-07-08",10445.15,10445.15,10176.07,10298.38,3314900],["2021-07-09",10127.15,10151.61,9711.3,9784.68,4030600],["2021-07-12",9686.84,9784.68,9099.76,9173.14,7699900],["2021-07-13",9246.53,9613.45,9050.83,9613.45,5483500],["2021-07-14",9491.14,9662.37,9197.6,9344.37,3969700],["2021-07-15",9246.53,9442.22,9246.53,9368.83,3740900],["2021-07-16",9393.3,9637.91,9344.37,9393.3,4106700],["2021-07-19",9075.29,9344.37,8830.68,8830.68,6864600],["2021-07-20",8855.14,9246.53,8610.52,9222.06,8076300],["2021-07-21",9075.29,9368.83,9050.83,9246.53,11064400],["2021-07-22",9124.22,9393.3,9124.22,9368.83,5776100],["2021-07-23",9295.45,9344.37,9050.83,9050.83,2982900],["2021-07-26",8952.99,9148.68,8855.14,9099.76,2480600],["2021-07-27",9099.76,9246.53,9075.29,9197.6,3805800],["2021-07-28",9099.76,9393.3,9050.83,9368.83,6891300],["2021-07-29",9344.37,9344.37,9222.06,9246.53,2532000],["2021-07-30",9246.53,9515.6,9148.68,9368.83,13089800],["2021-08-02",9295.45,9344.37,9173.14,9197.6,3503100],["2021-08-03",9197.6,9393.3,9124.22,9393.3,8621700],["2021-08-04",9295.45,9344.37,9222.06,9246.53,3176300],["2021-08-05",9197.6,9344.37,9148.68,9270.99,6237000],["2021-08-06",9270.99,9344.37,9173.14,9222.06,6248500],["2021-08-09",9197.6,9295.45,9197.6,9246.53,5071400],["2021-08-10",9368.83,9637.91,9270.99,9613.45,11920900],["2021-08-11",9662.37,9784.68,9637.91,9686.84,8243600],["2021-08-12",9540.07,9613.45,9491.14,9540.07,4621300],["2021-08-13",9491.14,9515.6,9222.06,9491.14,7676500],["2021-08-16",9540.07,9564.53,9393.3,9393.3,5700100],["2021-08-17",9417.76,9417.76,9246.53,9319.91,5232500],["2021-08-18",9246.53,9540.07,9222.06,9442.22,12004700],["2021-08-19",9466.68,9466.68,9270.99,9270.99,3452000],["2021-08-20",9295.45,9344.37,9001.91,9295.45,12077800],["2021-08-23",9148.68,9197.6,8952.99,9197.6,7320600],["2021-08-24",9050.83,9148.68,8904.06,8904.06,5670400],["2021-08-25",8928.52,9050.83,8855.14,8977.45,3090700],["2021-08-26",9001.91,9026.37,8904.06,8952.99,2099200],["2021-08-27",8904.06,9026.37,8781.75,9001.91,3817000],["2021-08-30",9344.37,9393.3,9148.68,9295.45,13681180],["2021-08-31",9295.45,9711.3,9148.68,9540.07,15861400],["2021-09-01",9515.6,9686.84,9442.22,9613.45,7135100],["2021-09-06",9613.45,9955.92,9515.6,9858.07,10601700],["2021-09-07",9858.07,9858.07,9466.68,9491.14,8171000],["2021-09-08",9491.14,9491.14,9124.22,9295.45,11728700],["2021-09-09",9173.14,9319.91,9050.83,9050.83,13850600],["2021-09-10",9662.4,9662.4,9662.4,9662.4,2452800],["2021-09-13",10338.49,10338.49,9718.74,9718.74,16053900],["2021-09-14",9634.23,9915.93,9437.04,9831.42,11365200],["2021-09-15",9831.42,10028.61,9831.42,10028.61,7235800],["2021-09-16",9887.76,9972.27,9634.23,9634.23,10089100],["2021-09-17",9577.89,9690.57,9577.89,9690.57,8268700],["2021-09-20",9746.91,9803.25,9606.06,9718.74,6135300],["2021-09-21",9577.89,9803.25,9521.55,9690.57,7047600],["2021-09-22",9690.57,9718.74,9606.06,9718.74,4641600],["2021-09-23",9803.25,9972.27,9746.91,9944.1,22367000],["2021-09-24",9972.27,10310.32,9887.76,10169.46,15939900],["2021-09-27",10197.63,10225.8,9944.1,10084.95,8061100],["2021-09-28",10028.61,10282.14,9775.08,10169.46,17649000],["2021-09-29",9972.27,10028.61,9775.08,10028.61,12156900],["2021-09-30",9972.27,10056.78,9803.25,10056.78,9729900],["2021-10-01",9887.76,10084.95,9831.42,10084.95,12410500],["2021-10-04",10028.61,10028.61,9803.25,9859.59,13891100],["2021-10-05",9803.25,9944.1,9746.91,9887.76,11175800],["2021-10-06",9915.93,9944.1,9803.25,9915.93,9667900],["2021-10-07",9944.1,9944.1,9746.91,9746.91,4972300],["2021-10-08",9746.91,9803.25,9606.06,9606.06,4597300],["2021-10-11",9606.06,9634.23,9521.55,9577.89,4623500],["2021-10-12",9606.06,9746.91,9606.06,9690.57,4003700],["2021-10-13",9718.74,9746.91,9634.23,9634.23,9069500],["2021-10-14",9634.23,9718.74,9606.06,9662.4,6255200],["2021-10-15",9662.4,9690.57,9549.72,9606.06,6120300],["2021-10-18",9606.06,9634.23,9437.04,9437.04,4559600],["2021-10-19",9437.04,9465.21,9324.36,9324.36,4908800],["2021-10-20",9324.36,9493.38,9324.36,9380.7,3350700],["2021-10-21",9408.87,9437.04,9352.53,9380.7,2084800],["2021-10-22",9408.87,9775.08,9352.53,9577.89,10344600],["2021-10-25",9606.06,9718.74,9577.89,9577.89,4294200],["2021-10-26",9521.55,9577.89,9465.21,9493.38,2654600],["2021-10-27",9521.55,9662.4,9493.38,9549.72,5646500],["2021-10-28",9606.06,9915.93,9549.72,9803.25,12470100],["2021-10-29",9887.76,10141.29,9831.42,10056.78,10596800],["2021-11-01",10141.29,10648.36,10141.29,10620.19,12784500],["2021-11-02",10704.7,10958.23,10535.68,10732.87,10375000],["2021-11-03",10732.87,10789.21,10141.29,10141.29,13562100],["2021-11-04",10056.78,10394.83,9972.27,10141.29,7136400],["2021-11-05",10197.63,10479.34,10169.46,10423.0,4875600],["2021-11-08",10535.68,10845.55,10451.17,10648.36,7977500],["2021-11-09",10704.7,10789.21,10423.0,10451.17,5821300],["2021-11-10",10479.34,10873.72,10338.49,10789.21,9490800],["2021-11-11",10986.4,11521.64,10873.72,11521.64,11892600],["2021-11-12",12310.4,12310.4,12310.4,12310.4,3170800],["2021-11-15",13155.51,13155.51,12394.91,13155.51,13492400],["2021-11-16",12845.64,13747.09,12732.96,13127.34,19447800],["2021-11-17",13127.34,13437.21,12873.81,13409.04,10150200],["2021-11-18",13521.72,14338.66,13521.72,14338.66,10446100],["2021-11-19",15183.77,15240.11,13409.04,14451.34,18315800],["2021-11-22",14451.34,14451.34,13465.38,13465.38,11332100],["2021-11-23",12732.96,13775.26,12676.62,13240.02,14210100],["2021-11-24",13437.21,13521.72,12676.62,12676.62,8399600],["2021-11-25",12507.6,13549.89,12225.89,13549.89,32436200],["2021-11-26",13972.45,14254.15,13099.17,13240.02,12139200],["2021-11-29",13014.66,13493.55,12901.98,13127.34,12092000],["2021-11-30",13352.7,14028.79,13071.0,13718.92,21997200],["2021-12-01",13803.43,14366.83,13521.72,13690.75,9755200],["2021-12-02",13803.43,13972.45,13521.72,13521.72,8821600],["2021-12-03",13634.41,13662.58,12592.11,12592.11,20222300],["2021-12-06",12592.11,12704.79,11718.83,11718.83,17370800],["2021-12-07",11831.51,12141.38,11690.66,11916.02,9493500],["2021-12-08",12028.7,12141.38,11747.0,11747.0,9614600],["2021-12-09",11718.83,12563.94,11662.49,12563.94,12833800],["2021-12-10",12676.62,12704.79,12254.06,12394.91,10084500],["2021-12-13",12620.28,13240.02,12394.91,13240.02,13827100],["2021-12-14",13465.38,13916.11,13155.51,13521.72,15745100],["2021-12-15",13521.72,13972.45,13296.36,13549.89,14284700],["2021-12-16",13747.09,14338.66,13521.72,14141.47,18511100],["2021-12-17",14282.32,14620.36,14085.13,14197.81,19955400],["2021-12-20",14085.13,14423.17,13718.92,13916.11,15361200],["2021-12-21",13803.43,14873.9,13634.41,14873.9,18727200],["2021-12-22",15437.3,15888.03,15296.45,15888.03,22469500],["2021-12-23",15916.2,16282.41,15240.11,15690.83,22117400],["2021-12-24",15606.32,16282.41,14986.58,15578.15,14402400],["2021-12-27",15606.32,16648.62,15155.6,16648.62,18229300],["2021-12-28",17071.18,17127.52,16141.56,16535.94,12665600],["2021-12-29",16535.94,16592.28,16057.05,16057.05,9407300],["2021-12-30",15803.52,16451.43,15775.35,15859.86,11050700],["2021-12-31",15859.86,16057.05,15324.62,15465.47,12983100],["2022-01-04",15662.66,16310.58,15437.3,15831.69,10533500],["2022-01-05",16057.05,16507.77,15859.86,15944.37,12340700],["2022-01-06",15775.35,16564.11,15719.0,16338.75,16472400],["2022-01-07",16507.77,16564.11,16057.05,16057.05,11140800],["2022-01-10",16057.05,17155.69,15606.32,15775.35,24750500],["2022-01-11",16057.05,16395.09,15775.35,15944.37,16705300],["2022-01-12",15690.83,16000.71,14845.73,14845.73,25635900],["2022-01-13",15151.09,15181.52,13812.44,13873.29,15361800],["2022-01-14",13386.51,14725.16,13386.51,14481.77,10690400],["2022-01-17",14481.77,14664.31,13477.78,13477.78,9776400],["2022-01-18",13386.51,13447.36,12534.64,12534.64,9533000],["2022-01-19",12412.94,13051.84,12412.94,12717.18,8553900],["2022-01-20",12899.73,13599.47,12778.03,13599.47,4779700],["2022-01-21",13873.29,14055.83,13416.93,13812.44,7814300],["2022-01-24",13508.2,13629.9,12869.3,12869.3,7735400],["2022-01-25",12656.33,13021.42,12230.4,12930.15,7052800],["2022-01-26",13021.42,13082.27,12047.86,12047.86,11562000],["2022-01-27",11926.16,12412.94,11743.62,11865.31,5029400],["2022-01-28",12169.55,12169.55,11348.11,12017.43,5942100],["2022-02-07",12230.4,12686.76,12199.98,12443.37,3212800],["2022-02-08",12443.37,12656.33,12230.4,12412.94,4625000],["2022-02-09",12412.94,12960.57,12321.67,12808.45,6708900],["2022-02-10",12930.15,13173.54,12747.61,12778.03,4121200],["2022-02-11",12656.33,12808.45,12534.64,12595.49,3904100],["2022-02-14",12199.98,12656.33,12199.98,12352.1,5391000],["2022-02-15",12352.1,12717.18,12352.1,12625.91,3551200],["2022-02-16",12686.76,13508.2,12686.76,13295.24,12077500],["2022-02-17",13295.24,13447.36,13173.54,13234.39,5242900],["2022-02-18",13082.27,13690.75,12991.0,13690.75,9121900],["2022-02-21",13751.59,14207.95,13751.59,13782.02,10950300],["2022-02-22",13508.2,13721.17,13082.27,13356.08,10909400],["2022-02-23",13386.51,13629.9,13356.08,13386.51,5696200],["2022-02-24",13264.81,13538.63,12473.79,12960.57,12740200],["2022-02-25",13143.12,13386.51,13051.84,13112.69,6127500],["2022-02-28",13112.69,13173.54,12930.15,12991.0,4824400],["2022-03-01",12991.0,13477.78,12930.15,13143.12,7163500],["2022-03-02",13051.84,13295.24,12778.03,12869.3,9304300],["2022-03-03",12930.15,13173.54,12838.88,13021.42,5453800],["2022-03-04",12991.0,13538.63,12930.15,13447.36,11738340],["2022-03-07",13447.36,13690.75,13234.39,13569.05,8377200],["2022-03-08",13325.66,13934.14,13264.81,13264.81,10571600],["2022-03-09",13264.81,13416.93,12960.57,13051.84,8513800],["2022-03-10",13295.24,13295.24,13082.27,13112.69,4836400],["2022-03-11",12991.0,13112.69,12717.18,12778.03,7488000],["2022-03-14",12717.18,12747.61,12230.4,12230.4,8490900],["2022-03-15",12321.67,12504.21,12291.25,12412.94,4255300],["2022-03-16",12595.49,12656.33,12473.79,12473.79,3081900],["2022-03-17",12686.76,12930.15,12534.64,12625.91,3493800],["2022-03-18",12717.18,12869.3,12595.49,12595.49,4040200],["2022-03-21",12656.33,12991.0,12656.33,12960.57,5670900],["2022-03-22",13082.27,13082.27,12838.88,12838.88,6496300],["2022-03-23",12838.88,12899.73,12717.18,12778.03,6193900],["2022-03-24",12778.03,13082.27,12595.49,12930.15,6299700],["2022-03-25",13021.42,13508.2,12930.15,13325.66,13311200],["2022-03-28",13082.27,13295.24,12656.33,12778.03,7782400],["2022-03-29",12960.57,13082.27,12838.88,13021.42,4457900],["2022-03-30",12778.03,12991.0,12352.1,12382.52,10521500],["2022-03-31",12534.64,12595.49,12260.82,12291.25,4632800],["2022-04-01",12230.4,12656.33,12169.55,12595.49,4074500],["2022-04-04",12717.18,12717.18,12504.21,12534.64,3408500],["2022-04-05",12534.64,12595.49,12382.52,12382.52,4617200],["2022-04-06",12260.82,12473.79,12169.55,12291.25,5242700],["2022-04-07",12291.25,12382.52,12047.86,12047.86,6188700],["2022-04-08",12139.13,12139.13,11561.07,11561.07,6189500],["2022-04-12",11561.07,11834.89,11439.38,11439.38,4946500],["2022-04-13",11561.07,11652.35,11135.14,11500.23,4283500],["2022-04-14",11561.07,11682.77,11378.53,11378.53,2426200],["2022-04-15",11378.53,11530.65,10830.9,10983.02,3978600],["2022-04-18",10952.6,11013.44,10222.42,10222.42,8575900],["2022-04-19",10283.27,10435.39,9522.67,9522.67,5073700],["2022-04-20",9522.67,9948.61,9309.71,9492.25,6364500],["2022-04-21",9340.13,9735.64,9035.89,9370.56,5306500],["2022-04-22",9613.95,9826.91,9248.86,9644.37,3327400],["2022-04-25",9613.95,9857.34,8975.04,8975.04,5830400],["2022-04-26",8975.04,9461.83,8762.08,9461.83,4656300],["2022-04-27",9400.98,9705.22,9248.86,9674.79,2749900],["2022-04-28",9705.22,9826.91,9522.67,9553.1,2928300],["2022-04-29",9461.83,9857.34,9461.83,9796.49,4807500],["2022-05-04",9644.37,9826.91,9461.83,9492.25,3402000],["2022-05-05",9705.22,9705.22,9309.71,9400.98,2516400],["2022-05-06",9127.16,9370.56,9005.47,9005.47,3161700],["2022-05-09",8822.93,8883.77,8396.99,8396.99,5816300],["2022-05-10",7910.21,8366.57,7849.36,8366.57,4559900],["2022-05-11",8396.99,8640.38,8305.72,8457.84,3095400],["2022-05-12",8427.41,8488.26,7879.79,7879.79,4037200],["2022-05-13",7666.82,7971.06,7332.16,7332.16,9217100],["2022-05-16",7484.27,7727.67,7240.88,7271.31,4056300],["2022-05-17",7332.16,7758.09,7240.88,7758.09,5205900],["2022-05-18",7910.21,8184.02,7879.79,7940.63,4522500],["2022-05-19",7666.82,7940.63,7666.82,7879.79,3039100],["2022-05-20",7879.79,8244.87,7849.36,8092.75,4081400],["2022-05-23",8214.45,8214.45,7636.39,7697.24,3882200],["2022-05-24",7727.67,7818.94,7453.85,7727.67,3505100],["2022-05-25",7788.51,8244.87,7788.51,8244.87,6590700],["2022-05-26",8305.72,8579.53,8305.72,8457.84,6406800],["2022-05-27",8488.26,8549.11,8396.99,8488.26,4061400],["2022-05-30",8579.53,8640.38,8427.41,8457.84,3129200],["2022-05-31",8396.99,8488.26,8305.72,8305.72,3769600],["2022-06-01",8305.72,8427.41,8153.6,8305.72,2966200],["2022-06-02",8305.72,8396.99,7940.63,7971.06,4340400],["2022-06-03",7971.06,8092.75,7849.36,7879.79,2316700],["2022-06-06",7879.79,8001.48,7666.82,7666.82,3502000],["2022-06-07",7666.82,7758.09,7484.27,7727.67,4158400],["2022-06-08",7818.94,8092.75,7788.51,8031.9,2588900],["2022-06-09",8031.9,8396.99,7849.36,8214.45,3561300],["2022-06-10",8031.9,8457.84,7971.06,8092.75,4673300],["2022-06-13",7727.67,7940.63,7545.12,7545.12,4793200],["2022-06-14",7484.27,7636.39,7301.73,7393.0,3270300],["2022-06-15",7423.43,7545.12,6875.8,6997.49,6252554],["2022-06-16",7240.88,7301.73,6936.64,6936.64,3077900],["2022-06-17",6632.41,6814.95,6480.29,6480.29,7156100],["2022-06-20",6328.17,6541.13,6030.01,6030.01,7388400],["2022-06-21",5640.59,6145.62,5640.59,6023.93,4828000],["2022-06-22",6267.32,6419.44,6145.62,6419.44,4449200],["2022-06-23",6449.86,6571.56,6389.01,6510.71,3035900],["2022-06-24",6449.86,6601.98,6419.44,6419.44,3070300],["2022-06-27",6541.13,6845.37,6419.44,6845.37,4720800],["2022-06-28",6906.22,7180.04,6845.37,6997.49,4416900],["2022-06-29",6845.37,7027.92,6693.25,6814.95,3271400],["2022-06-30",6784.53,6967.07,6510.71,6510.71,5399400],["2022-07-01",6510.71,6723.68,6267.32,6662.83,4121000],["2022-07-04",6845.37,6845.37,6632.41,6723.68,2272900],["2022-07-05",6723.68,6754.1,6449.86,6449.86,2952100],["2022-07-06",6267.32,6662.83,6267.32,6297.74,4125300],["2022-07-07",6389.01,6480.29,6267.32,6389.01,3708500],["2022-07-08",6510.71,6814.95,6449.86,6814.95,7427000],["2022-07-11",6814.95,6967.07,6693.25,6784.53,3634900],["2022-07-12",6814.95,7088.76,6784.53,7058.34,5054500],["2022-07-13",7058.34,7119.19,6906.22,6906.22,4410700],["2022-07-14",6875.8,7149.61,6845.37,7027.92,3974500],["2022-07-15",7119.19,7393.0,7088.76,7210.46,5997300],["2022-07-18",7240.88,7362.58,7119.19,7149.61,4590200],["2022-07-19",7119.19,7180.04,6936.64,7119.19,3861900],["2022-07-20",7301.73,7605.97,7210.46,7393.0,6627400],["2022-07-21",7423.43,7484.27,7210.46,7240.88,2961300],["2022-07-22",7303.3,7365.73,7178.46,7178.46,2286300],["2022-07-25",7147.25,7178.46,7022.41,7084.83,2007500],["2022-07-26",7116.04,7209.67,7053.62,7084.83,1477800],["2022-07-27",6991.2,7240.88,6991.2,7209.67,2503800],["2022-07-28",7396.94,7490.57,7303.3,7365.73,4161300],["2022-07-29",7396.94,7490.57,7303.3,7365.73,2847800],["2022-08-01",7365.73,7677.83,7334.52,7646.62,5826800],["2022-08-02",7646.62,7802.68,7552.99,7677.83,5297000],["2022-08-03",7615.41,7677.83,7552.99,7677.83,7038500],["2022-08-04",7709.04,7927.52,7646.62,7771.47,7074100],["2022-08-05",7802.68,7802.68,7646.62,7771.47,3113600],["2022-08-08",7802.68,7896.31,7677.83,7677.83,4598900],["2022-08-09",7677.83,8021.15,7677.83,7833.89,8430600],["2022-08-10",7833.89,7989.94,7802.68,7865.1,3739300],["2022-08-11",7958.73,7989.94,7615.41,7646.62,4695600],["2022-08-12",7646.62,7771.47,7552.99,7709.04,3099500],["2022-08-15",7802.68,7865.1,7709.04,7771.47,3612900],["2022-08-16",7740.25,7802.68,7677.83,7740.25,2811000],["2022-08-17",7802.68,7958.73,7677.83,7709.04,4672800],["2022-08-18",7709.04,7709.04,7584.2,7584.2,3005194],["2022-08-19",7584.2,7677.83,7459.36,7459.36,3466600],["2022-08-22",7459.36,7490.57,7272.09,7272.09,3048100],["2022-08-23",7240.88,7521.78,7178.46,7521.78,2415200],["2022-08-24",7521.78,7584.2,7490.57,7552.99,2986700],["2022-08-25",7615.41,7802.68,7552.99,7771.47,5028900],["2022-08-26",7865.1,8052.36,7740.25,7802.68,8329500],["2022-08-29",7584.2,7646.62,7396.94,7552.99,4854400],["2022-08-30",7646.62,7646.62,7428.15,7428.15,3103200],["2022-08-31",7490.57,7615.41,7396.94,7552.99,3424800],["2022-09-05",7552.99,7615.41,7459.36,7490.57,2112300],["2022-09-06",7490.57,7552.99,7459.36,7459.36,3319000],["2022-09-07",7459.36,7490.57,6959.99,7178.46,5326100],["2022-09-08",7240.88,7272.09,6928.78,6991.2,3460000],["2022-09-09",7053.62,7116.04,6803.93,6928.78,3960400],["2022-09-12",7053.62,7116.04,6866.36,6928.78,3282900],["2022-09-13",6991.2,7053.62,6835.14,6928.78,3206400],["2022-09-14",6772.72,6897.57,6679.09,6835.14,3790600],["2022-09-15",6928.78,6928.78,6803.93,6835.14,1868600],["2022-09-16",6835.14,6835.14,6585.46,6616.67,2386100],["2022-09-19",6679.09,6679.09,6242.14,6242.14,4197400],["2022-09-20",6366.98,6523.04,6242.14,6523.04,3474400],["2022-09-21",6491.83,6741.51,6429.41,6710.3,4749300],["2022-09-22",6679.09,6991.2,6616.67,6959.99,4084000],["2022-09-23",7022.41,7084.83,6772.72,6866.36,3628900],["2022-09-26",6803.93,7209.67,6772.72,7147.25,10167700],["2022-09-27",7365.73,7646.62,7240.88,7552.99,11456500],["2022-09-28",7677.83,7740.25,7116.04,7272.09,9967100],["2022-09-29",7428.15,7459.36,6772.72,6772.72,6448000],["2022-09-30",6772.72,7053.62,6429.41,7053.62,7665300],["2022-10-03",7022.41,7303.3,6647.88,6741.51,7455900],["2022-10-04",6928.78,6991.2,6616.67,6679.09,5539500],["2022-10-05",6866.36,6991.2,6803.93,6866.36,4233400],["2022-10-06",6897.57,6959.99,6398.19,6398.19,6083800],["2022-10-07",6304.56,6335.77,5961.24,5967.49,7130900],["2022-10-10",5867.61,6242.14,5867.61,6242.14,4256100],["2022-10-11",6179.72,6242.14,5805.19,5805.19,4323700],["2022-10-12",5742.77,6198.45,5742.77,6092.33,3330700],["2022-10-13",6092.33,6173.48,5986.21,6067.36,1727300],["2022-10-14",6223.41,6242.14,6017.42,6067.36,3257900],["2022-10-17",6061.12,6111.06,5873.85,6017.42,2050900],["2022-10-18",6117.3,6398.19,6104.81,6185.96,4053300],["2022-10-19",6242.14,6304.56,6142.27,6154.75,1218300],["2022-10-20",6148.51,6154.75,5986.21,6061.12,2114116],["2022-10-21",6117.3,6117.3,5649.14,5649.14,4515900],["2022-10-24",5730.29,5861.37,5255.88,5255.88,7472400],["2022-10-25",5087.34,5424.42,4912.56,5024.92,6034800],["2022-10-26",5118.56,5212.19,4712.82,4712.82,5657200],["2022-10-27",4731.54,5037.41,4681.61,5037.41,3628000],["2022-10-28",5124.8,5324.55,5093.59,5137.28,3694400],["2022-10-31",5180.98,5180.98,4843.9,4993.71,4887100],["2022-11-01",5137.28,5180.98,4993.71,5074.86,2504300],["2022-11-02",5081.1,5168.49,5012.44,5024.92,2003800],["2022-11-03",4931.29,5024.92,4868.87,4900.08,2199800],["2022-11-04",4868.87,4900.08,4563.01,4563.01,6433600],["2022-11-07",4469.37,4600.46,4244.66,4244.66,6708400],["2022-11-08",4344.53,4525.55,4250.9,4525.55,6362900],["2022-11-09",4675.36,4831.42,4650.4,4737.79,5550500],["2022-11-10",4681.61,4737.79,4406.95,4406.95,8250300],["2022-11-11",4556.76,4612.94,4101.09,4101.09,7148400],["2022-11-14",3820.19,3957.52,3820.19,3820.19,8490000],["2022-11-15",3558.02,3682.86,3558.02,3558.02,5111000],["2022-11-16",3314.58,3801.46,3314.58,3801.46,11050800],["2022-11-17",4044.91,4063.63,3932.55,4063.63,6806700],["2022-11-18",4151.02,4344.53,3807.71,4344.53,12621900],["2022-11-21",4494.34,4644.15,4463.13,4644.15,5389400],["2022-11-22",4968.74,4968.74,4868.87,4968.74,15182100],["2022-11-23",4974.99,5218.43,4856.39,4956.26,9814300],["2022-11-24",4868.87,5093.59,4837.66,5056.13,5618900],["2022-11-25",5243.4,5380.73,5124.8,5380.73,7036600],["2022-11-28",5555.51,5755.25,5505.57,5755.25,8110800],["2022-11-29",5867.61,5867.61,5493.08,5655.38,12608100],["2022-11-30",5655.38,5830.16,5586.72,5680.35,9832700],["2022-12-01",6032.67,6032.67,5608.45,5630.02,11070500],["2022-12-02",5443.07,5759.44,5320.83,5752.25,10329300],["2022-12-05",5888.87,5960.77,5572.49,5572.49,9982000],["2022-12-06",5464.64,5500.59,5184.22,5184.22,15093700],["2022-12-07",4975.7,5184.22,4824.7,4824.7,9409600],["2022-12-08",4961.32,5155.46,4961.32,5155.46,9388700],["2022-12-09",5212.98,5220.17,5076.36,5133.88,3650800],["2022-12-12",5112.31,5328.02,5069.17,5083.55,8067100],["2022-12-13",5069.17,5241.74,5004.46,5241.74,4736700],["2022-12-14",5385.55,5608.45,5306.45,5608.45,9615100],["2022-12-15",5680.35,5788.2,5514.97,5529.35,8297500],["2022-12-16",5356.78,5680.35,5356.78,5680.35,7958800],["2022-12-19",5680.35,5730.68,5284.88,5284.88,8986800],["2022-12-20",5220.17,5356.78,4961.32,5033.22,8958700],["2022-12-21",5212.98,5212.98,4738.42,4968.51,5446200],["2022-12-22",5076.36,5141.07,4817.51,5033.22,3036200],["2022-12-23",5033.22,5069.17,4932.56,5004.46,1941900],["2022-12-26",4961.32,4997.27,4659.32,4659.32,4039900],["2022-12-27",4673.7,4961.32,4637.75,4961.32,3187900],["2022-12-28",4997.27,5033.22,4889.41,4961.32,1890700],["2022-12-29",4946.94,5097.93,4889.41,4932.56,2045900],["2022-12-30",4968.51,4968.51,4745.61,4882.22,2016200],["2023-01-03",4882.22,5184.22,4882.22,5184.22,4228100],["2023-01-04",5205.79,5241.74,5097.93,5105.12,3995400],["2023-01-05",5112.31,5162.65,5047.6,5112.31,2095400],["2023-01-06",5133.88,5177.03,5004.46,5004.46,3148300],["2023-01-09",5097.93,5097.93,4997.27,4997.27,1747200],["2023-01-10",5033.22,5169.84,4896.6,5076.36,2778300],["2023-01-11",5177.03,5212.98,5076.36,5126.69,3467800],["2023-01-12",5112.31,5148.27,5047.6,5061.98,1979700],["2023-01-13",5112.31,5169.84,5033.22,5076.36,3071100],["2023-01-16",5076.36,5141.07,5033.22,5033.22,2058800],["2023-01-17",5097.93,5320.83,5061.98,5299.26,5522900],["2023-01-18",5320.83,5457.45,5248.93,5421.5,4351900],["2023-01-19",5414.31,5457.45,5320.83,5407.12,4388800],["2023-01-27",5500.59,5529.35,5399.93,5443.07,3775100],["2023-01-30",5514.97,5694.73,5428.69,5630.02,8089900],["2023-01-31",5630.02,5680.35,5428.69,5594.06,6056100],["2023-02-01",5601.25,5773.82,5450.26,5464.64,10238100],["2023-02-02",5536.54,5536.54,5212.98,5248.93,4716400],["2023-02-03",5284.88,5349.59,5191.41,5284.88,3642200],["2023-02-06",5306.45,5565.3,5284.88,5529.35,6605300],["2023-02-07",5529.35,5644.4,5328.02,5371.16,5334600],["2023-02-08",5428.69,5435.88,5205.79,5335.21,3725700],["2023-02-09",5320.83,5486.21,5320.83,5363.97,2464600],["2023-02-10",5363.97,5378.36,5234.55,5234.55,3021700],["2023-02-13",5177.03,5198.6,4925.37,5033.22,6285700],["2023-02-14",5105.12,5133.88,5018.84,5033.22,1473400],["2023-02-15",5033.22,5248.93,4961.32,5177.03,1994500],["2023-02-16",5212.98,5227.36,5083.55,5177.03,2108800],["2023-02-17",5177.03,5299.26,5177.03,5220.17,3389100],["2023-02-20",5220.17,5579.68,5220.17,5579.68,7664300],["2023-02-21",5759.44,5852.92,5608.45,5680.35,14367200],["2023-02-22",5572.49,5752.25,5493.4,5536.54,9313600],["2023-02-23",5536.54,5536.54,5191.41,5392.74,7414100],["2023-02-24",5421.5,5514.97,5227.36,5263.31,4189700],["2023-02-27",5141.07,5169.84,5033.22,5033.22,5660200],["2023-02-28",5105.12,5162.65,5011.65,5026.03,5959500],["2023-03-01",4997.27,5155.46,4961.32,5155.46,3548500],["2023-03-02",5177.03,5212.98,5090.74,5133.88,2448400],["2023-03-03",5169.84,5169.84,5061.98,5061.98,2105300],["2023-03-06",5212.98,5378.36,5141.07,5162.65,4253600],["2023-03-07",5177.03,5234.55,5105.12,5119.5,1935700],["2023-03-08",5069.17,5191.41,5061.98,5177.03,3061300],["2023-03-09",5184.22,5306.45,5184.22,5205.79,3154300],["2023-03-10",5126.69,5191.41,5090.74,5097.93,3971000],["2023-03-13",5033.22,5169.84,5033.22,5069.17,2991300],["2023-03-14",5076.36,5105.12,4961.32,4982.89,3721200],["2023-03-15",5112.31,5184.22,5069.17,5169.84,3467100],["2023-03-16",5126.69,5133.88,5033.22,5069.17,4254300],["2023-03-17",5119.5,5141.07,5040.41,5054.79,5571800],["2023-03-20",5083.55,5212.98,5069.17,5090.74,3998500],["2023-03-21",5112.31,5148.27,5054.79,5148.27,2327900],["2023-03-22",5169.84,5263.31,5148.27,5177.03,4793000],["2023-03-23",5141.07,5241.74,5119.5,5241.74,2376300],["2023-03-24",5248.93,5320.83,5227.36,5277.69,3513500],["2023-03-27",5112.31,5299.26,5112.31,5248.93,4783900],["2023-03-28",5299.26,5385.55,5284.88,5313.64,6073300],["2023-03-29",5320.83,5349.59,5220.17,5313.64,3699000],["2023-03-30",5342.4,5421.5,5299.26,5320.83,7212300],["2023-03-31",5335.21,5335.21,5277.69,5299.26,2548100],["2023-04-03",5428.69,5565.3,5371.16,5471.83,8672840],["2023-04-04",5536.54,5536.54,5457.45,5500.59,5597600],["2023-04-05",5500.59,5572.49,5457.45,5543.73,5296900],["2023-04-06",5608.45,5924.82,5601.25,5644.4,20882800],["2023-04-07",5687.54,5716.3,5579.68,5709.11,7756000],["2023-04-10",5824.15,5824.15,5572.49,5579.68,8599400],["2023-04-11",5586.87,5586.87,5399.93,5572.49,6353900],["2023-04-12",5622.83,5630.02,5514.97,5550.92,6632300],["2023-04-13",5565.3,5608.45,5500.59,5500.59,3818100],["2023-04-14",5543.73,5543.73,5292.07,5292.07,7412800],["2023-04-17",5292.07,5342.4,5292.07,5299.26,2765900],["2023-04-18",5320.83,5349.59,5256.12,5320.83,3781454],["2023-04-19",5320.83,5378.36,5234.55,5263.31,3157000],["2023-04-20",5263.31,5320.83,5256.12,5299.26,3134900],["2023-04-21",5320.83,5363.97,5256.12,5292.07,2957700],["2023-04-24",5284.88,5421.5,5277.69,5328.02,3239400],["2023-04-25",5378.36,5378.36,5299.26,5313.64,2495600],["2023-04-26",5292.07,5335.21,5284.88,5335.21,2761400],["2023-04-27",5363.97,5536.54,5356.78,5479.02,4132500],["2023-04-28",5500.59,5644.4,5486.21,5637.21,9542700],["2023-05-04",5709.11,5816.96,5680.35,5716.3,9013100],["2023-05-05",5737.87,5745.06,5615.64,5630.02,5940300],["2023-05-08",5673.16,5860.11,5658.78,5860.11,11358800],["2023-05-09",5896.06,5953.58,5745.06,5781.01,8600600],["2023-05-10",5788.2,6003.91,5788.2,5939.2,9546400],["2023-05-11",6003.91,6061.43,5910.44,5910.44,7761100],["2023-05-12",5910.44,5932.01,5845.73,5924.82,7078100],["2023-05-15",5967.96,5989.53,5809.77,5824.15,6945600],["2023-05-16",5824.15,5924.82,5795.39,5831.34,7458300],["2023-05-17",5838.54,6234.0,5838.54,6226.81,24643100],["2023-05-18",6255.57,6313.1,6111.77,6111.77,7985000],["2023-05-19",6176.48,6176.48,5903.25,6039.86,9551700],["2023-05-22",6075.82,6226.81,6047.05,6212.43,6898000],["2023-05-23",6248.38,6284.33,6118.96,6140.53,5214600],["2023-05-24",6183.67,6248.38,6126.15,6162.1,7021100],["2023-05-25",6147.72,6169.29,6068.63,6104.58,6470200],["2023-05-26",6140.53,6370.62,6104.58,6327.48,9487000],["2023-05-29",6399.38,6543.19,6385.0,6456.9,6349600],["2023-05-30",6471.28,6485.66,6298.72,6399.38,9110100],["2023-05-31",6420.95,6679.8,6334.67,6579.14,10824800],["2023-06-01",6586.33,6643.85,6471.28,6485.66,6713400],["2023-06-02",6579.14,6579.14,6327.48,6334.67,13527000],["2023-06-05",6399.38,6442.52,6334.67,6363.43,5888700],["2023-06-06",6392.19,6514.42,6334.67,6485.66,6284400],["2023-06-07",6536.0,6701.37,6492.85,6600.71,7186400],["2023-06-08",6672.61,6751.71,6485.66,6485.66,10550100],["2023-06-09",6500.04,6521.62,6363.43,6456.9,6098500],["2023-06-12",6471.28,6528.81,6385.0,6435.33,4459300],["2023-06-13",6464.09,6564.76,6449.71,6521.62,6574300],["2023-06-14",6543.19,6586.33,6435.33,6435.33,4729200],["2023-06-15",6370.62,6442.52,6327.48,6334.67,5782800],["2023-06-16",6420.95,6471.28,6262.76,6262.76,6030200],["2023-06-19",6277.14,6327.48,6219.62,6226.81,4261200],["2023-06-20",6255.57,6363.43,6234.0,6341.86,2969000],["2023-06-21",6356.24,6471.28,6341.86,6456.9,4786700],["2023-06-22",6471.28,6571.95,6471.28,6550.38,7055000],["2023-06-23",6571.95,6636.66,6456.9,6521.62,6127600],["2023-06-26",6514.42,6536.0,6327.48,6464.09,6940800],["2023-06-27",6471.28,6521.62,6406.57,6435.33,3015500],["2023-06-28",6471.28,6579.14,6442.52,6514.42,7539700],["2023-06-29",6543.19,6543.19,6399.38,6406.57,4223400],["2023-06-30",6406.57,6420.95,6370.62,6392.19,2854600],["2023-07-03",6392.19,6464.09,6377.81,6406.57,1534000],["2023-07-04",6406.57,6536.0,6399.38,6492.85,3393200],["2023-07-05",6564.76,6564.76,6485.66,6521.62,4297800],["2023-07-06",6543.19,6802.04,6500.04,6751.71,18017200],["2023-07-07",6730.13,6830.8,6651.04,6686.99,6645300],["2023-07-10",6737.32,6823.61,6686.99,6758.9,8172800],["2023-07-11",6794.85,6967.41,6780.47,6837.99,10033700],["2023-07-12",6859.56,6917.08,6715.75,6744.51,6643300],["2023-07-13",6766.09,6823.61,6744.51,6758.9,6718800],["2023-07-14",6816.42,6881.13,6737.32,6823.61,8555300],["2023-07-17",6902.7,6974.6,6845.18,6909.89,8473800],["2023-07-18",6902.7,6902.7,6794.85,6830.8,6878500],["2023-07-19",6830.8,6873.94,6651.04,6651.04,10552300],["2023-07-20",6651.04,6708.56,6636.66,6686.99,3868700],["2023-07-21",6730.13,6773.28,6694.18,6758.9,4470600],["2023-07-24",6794.85,6888.32,6780.47,6888.32,7494200],["2023-07-25",6902.7,6960.22,6866.75,6902.7,8269700],["2023-07-26",6902.7,7175.93,6902.7,7118.41,12408200],["2023-07-27",7125.6,7477.93,7125.6,7406.02,17955400],["2023-07-28",7477.93,7621.73,7298.17,7406.02,12971400],["2023-07-31",7477.93,7909.35,7441.98,7837.44,12949400],["2023-08-01",7981.25,8053.15,7549.83,7549.83,13749200],["2023-08-02",7549.83,7693.64,7477.93,7621.73,9791100],["2023-08-03",7621.73,7873.39,7549.83,7693.64,10263900],["2023-08-04",7837.44,8196.96,7837.44,8196.96,24567500],["2023-08-07",8556.47,8736.23,8412.67,8736.23,22213100],["2023-08-08",8915.99,9239.55,8700.28,8808.14,20420100],["2023-08-09",8664.33,9023.84,8628.38,8915.99,12063800],["2023-08-10",8844.09,8951.94,8520.52,8556.47,12257500],["2023-08-11",8664.33,9131.7,8412.67,9131.7,18401500],["2023-08-14",9347.41,9742.88,9275.51,9742.88,20149900],["2023-08-15",9886.68,9886.68,9311.46,9419.31,18514700],["2023-08-16",9419.31,9670.97,9239.55,9455.26,12833500],["2023-08-17",9455.26,9742.88,9275.51,9311.46,10642200],["2023-08-18",9131.7,9275.51,8664.33,8664.33,22575000],["2023-08-21",8520.52,8844.09,8196.96,8556.47,14819100],["2023-08-22",8736.23,9131.7,8340.76,9131.7,23751200],["2023-08-23",9383.36,9419.31,9131.7,9203.6,12700127],["2023-08-24",9203.6,9455.26,9095.75,9347.41,12567720],["2023-08-25",9455.26,9635.02,9347.41,9419.31,14176320],["2023-08-28",9527.17,9527.17,9239.55,9347.41,14175903],["2023-08-29",9419.31,9850.73,9347.41,9670.97,13837201],["2023-08-30",9850.73,10174.29,9778.83,10030.49,14835606],["2023-08-31",10216.93,10216.93,9881.34,9918.62,13078203],["2023-09-05",9993.2,10216.93,9657.61,9694.9,19169305],["2023-09-06",9620.32,9955.91,9471.17,9955.91,13117509],["2023-09-07",10067.78,10291.5,9955.91,9955.91,13994707],["2023-09-08",9955.91,10105.06,9881.34,9918.62,9756613],["2023-09-11",10067.78,10067.78,9620.32,9620.32,16278700],["2023-09-12",9620.32,9955.91,9508.46,9955.91,11427300],["2023-09-13",9993.2,10515.23,9993.2,10142.35,21834000],["2023-09-14",10179.64,10291.5,9732.18,10067.78,13363800],["2023-09-15",10216.93,10291.5,9881.34,9918.62,10559900],["2023-09-18",9993.2,10216.93,9881.34,10142.35,13421800],["2023-09-19",10216.93,10328.79,9993.2,10216.93,10576906],["2023-09-20",10291.5,10403.37,10179.64,10366.08,12347128],["2023-09-21",10440.66,11037.27,10403.37,10813.54,20242829],["2023-09-22",10440.66,10627.1,10067.78,10067.78,24607021],["2023-09-25",9806.76,10030.49,9396.59,9396.59,16919538],["2023-09-26",8986.42,9396.59,8762.69,8762.69,18868939],["2023-09-27",8762.69,9135.58,8203.37,9135.58,14325001],["2023-09-28",9023.71,9098.29,8725.41,8949.13,6846004],["2023-09-29",9098.29,9135.58,8650.83,8650.83,7117411],["2023-10-02",8650.83,8986.42,8650.83,8837.27,5406127],["2023-10-03",8762.69,8762.69,8240.66,8240.66,14368700],["2023-10-04",8054.22,8613.54,7942.36,8427.1,9315701],["2023-10-05",8576.25,8576.25,8128.8,8277.95,5822400],["2023-10-06",8315.24,8837.27,8315.24,8837.27,13204600],["2023-10-09",9061.0,9210.15,8874.56,9098.29,9013200],["2023-10-10",9284.73,9284.73,8911.85,8911.85,7273500],["2023-10-11",8949.13,9061.0,8799.98,9061.0,5412600],["2023-10-12",9172.86,9359.3,8986.42,9061.0,6540000],["2023-10-13",8911.85,9172.86,8799.98,9098.29,6812800],["2023-10-16",9098.29,9508.46,9023.71,9247.44,12725300],["2023-10-17",9284.73,9508.46,8650.83,8650.83,6475300],["2023-10-18",8874.56,8986.42,8240.66,8576.25,13066800],["2023-10-19",8538.97,8874.56,8352.53,8501.68,7602800],["2023-10-20",8501.68,8911.85,8427.1,8874.56,6569300],["2023-10-23",8874.56,9061.0,8725.41,8799.98,7074700],["2023-10-24",8949.13,9023.71,8650.83,8949.13,4430300],["2023-10-25",9023.71,9210.15,8986.42,9023.71,8575000],["2023-10-26",8650.83,8762.69,8427.1,8427.1,12671200],["2023-10-27",8576.25,8650.83,7867.78,8501.68,10734200],["2023-10-30",8501.68,8650.83,8128.8,8128.8,6772900],["2023-10-31",8203.37,8277.95,7569.48,7569.48,9814000],["2023-11-01",7606.76,7979.65,7383.04,7867.78,8892700],["2023-11-02",8091.51,8389.81,7979.65,8389.81,6258600],["2023-11-03",8576.25,8576.25,8352.53,8352.53,5553900],["2023-11-06",8501.68,8501.68,8240.66,8464.39,5412400],["2023-11-07",8427.1,8501.68,8277.95,8277.95,4614600],["2023-11-08",8277.95,8837.27,8277.95,8837.27,10499700],["2023-11-09",8949.13,9284.73,8911.85,8949.13,13017400],["2023-11-10",8911.85,9396.59,8799.98,9210.15,16729200],["2023-11-13",9284.73,9396.59,8986.42,9172.86,8357400],["2023-11-14",9322.02,9471.17,9098.29,9135.58,10515600],["2023-11-15",9433.88,9433.88,9061.0,9098.29,9497500],["2023-11-16",9023.71,9396.59,9023.71,9396.59,9269500],["2023-11-17",9471.17,9806.76,9284.73,9396.59,23606000],["2023-11-20",9172.86,9732.18,9172.86,9620.32,13442300],["2023-11-21",9769.47,9844.05,9583.03,9620.32,10068200],["2023-11-22",9620.32,9844.05,9545.74,9694.9,10960064],["2023-11-23",9769.47,9993.2,9023.71,9023.71,15519500],["2023-11-24",9135.58,9247.44,8650.83,9172.86,13877100],["2023-11-27",9172.86,9284.73,8874.56,8874.56,5518800],["2023-11-28",8949.13,9023.71,8613.54,8986.42,8556800],["2023-11-29",9061.0,9210.15,8986.42,9135.58,6536800],["2023-11-30",9135.58,9284.73,9061.0,9284.73,9095800],["2023-12-01",9284.73,9322.02,9061.0,9098.29,5367200],["2023-12-04",9247.44,9620.32,9247.44,9508.46,10858100],["2023-12-05",9545.74,9583.03,9322.02,9322.02,7878400],["2023-12-06",9359.3,9620.32,9359.3,9583.03,8700200],["2023-12-07",9694.9,9806.76,9322.02,9471.17,13821700],["2023-12-08",9583.03,9918.62,9433.88,9657.61,15338500],["2023-12-11",9732.18,9806.76,9545.74,9545.74,7435800],["2023-12-12",9657.61,9732.18,9545.74,9657.61,8037000],["2023-12-13",9657.61,9881.34,9396.59,9433.88,10660300],["2023-12-14",9545.74,9583.03,9247.44,9322.02,6965300],["2023-12-15",9322.02,9508.46,9247.44,9359.3,6786700],["2023-12-18",9396.59,9806.76,9396.59,9620.32,10292000],["2023-12-19",9732.18,9806.76,9433.88,9583.03,6234900],["2023-12-20",9657.61,9806.76,9657.61,9806.76,8523400],["2023-12-21",9769.47,10067.78,9694.9,9844.05,12276500],["2023-12-22",9881.34,10067.78,9657.61,9806.76,9503000],["2023-12-25",9806.76,9918.62,9769.47,9806.76,8146400],["2023-12-26",9918.62,9918.62,9769.47,9844.05,6297800],["2023-12-27",9844.05,10142.35,9844.05,9881.34,11641300],["2023-12-28",9918.62,10030.49,9844.05,9881.34,6840100],["2023-12-29",9918.62,9955.91,9769.47,9844.05,6759400],["2024-01-02",9881.34,9955.91,9657.61,9694.9,6788700],["2024-01-03",9694.9,9806.76,9620.32,9732.18,7634700],["2024-01-04",9732.18,9955.91,9732.18,9732.18,9006400],["2024-01-05",9769.47,9918.62,9732.18,9806.76,7473600],["2024-01-08",9881.34,10030.49,9844.05,9881.34,7185600],["2024-01-09",9918.62,10328.79,9918.62,10067.78,14827200],["2024-01-10",10067.78,10142.35,9844.05,9844.05,7677100],["2024-01-11",9844.05,9993.2,9694.9,9732.18,8292300],["2024-01-12",9694.9,9732.18,9396.59,9508.46,11281700],["2024-01-15",9657.61,9769.47,9508.46,9620.32,4356000],["2024-01-16",9545.74,9769.47,9508.46,9769.47,3476800],["2024-01-17",9769.47,9881.34,9694.9,9732.18,5167000],["2024-01-18",9806.76,9881.34,9694.9,9806.76,5417800],["2024-01-19",9844.05,9955.91,9657.61,9694.9,5149700],["2024-01-22",9694.9,9769.47,9545.74,9583.03,6121500],["2024-01-23",9657.61,9694.9,9583.03,9657.61,4144500],["2024-01-24",9694.9,9694.9,9583.03,9583.03,2728400],["2024-01-25",9657.61,9657.61,9508.46,9508.46,2899000],["2024-01-26",9545.74,9694.9,9545.74,9620.32,2959000],["2024-01-29",9732.18,10067.78,9694.9,9955.91,14026300],["2024-01-30",10105.06,10216.93,9918.62,10067.78,9737100],["2024-01-31",10105.06,10142.35,9769.47,9844.05,9131100],["2024-02-01",9844.05,10328.79,9806.76,10179.64,14487700],["2024-02-02",10216.93,10366.08,10105.06,10179.64,8383300],["2024-02-05",10142.35,10440.66,10105.06,10216.93,10047900],["2024-02-06",10254.22,10291.5,9993.2,10067.78,6800000],["2024-02-07",10105.06,10105.06,9955.91,9993.2,6302500],["2024-02-15",10030.49,10291.5,9993.2,10142.35,8853288],["2024-02-16",10179.64,10366.08,10142.35,10216.93,8455600],["2024-02-19",10216.93,10291.5,10067.78,10105.06,6279420],["2024-02-20",10142.35,10216.93,10067.78,10067.78,7445900],["2024-02-21",10067.78,10142.35,9993.2,9993.2,5851900],["2024-02-22",10067.78,10142.35,9918.62,9955.91,6029100],["2024-02-23",9993.2,10030.49,9583.03,9583.03,13350200],["2024-02-26",9583.03,9769.47,9545.74,9694.9,5689500],["2024-02-27",9769.47,9881.34,9657.61,9844.05,4532700],["2024-02-28",9844.05,9955.91,9694.9,9769.47,4613300],["2024-02-29",9806.76,9844.05,9657.61,9769.47,6934400],["2024-03-01",9732.18,9918.62,9694.9,9844.05,5464900],["2024-03-04",9955.91,10291.5,9918.62,9993.2,15024600],["2024-03-05",9993.2,10142.35,9993.2,10030.49,5525300],["2024-03-06",10067.78,10067.78,9732.18,9769.47,8057000],["2024-03-07",9806.76,9881.34,9694.9,9769.47,8555900],["2024-03-08",9881.34,9881.34,9583.03,9620.32,10674300],["2024-03-11",9620.32,9732.18,9471.17,9545.74,5578500],["2024-03-12",9545.74,9620.32,9433.88,9545.74,6520400],["2024-03-13",9583.03,9769.47,9545.74,9769.47,5639000],["2024-03-14",9844.05,9918.62,9657.61,9769.47,9058800],["2024-03-15",9769.47,10179.64,9732.18,9918.62,16272800],["2024-03-18",10067.78,10589.81,9993.2,10589.81,45506300],["2024-03-19",10962.69,10962.69,10552.52,10552.52,14016000],["2024-03-20",10589.81,11149.13,10477.95,11149.13,21913100],["2024-03-21",11260.99,11410.15,10962.69,11186.42,21653300],["2024-03-22",11298.28,11335.57,10999.98,11111.84,16593900],["2024-03-25",11223.71,11447.43,10925.4,10962.69,15099500],["2024-03-26",10888.11,11522.01,10888.11,11484.72,13785000],["2024-03-27",11708.45,11708.45,11410.15,11522.01,9959300],["2024-03-28",11522.01,11633.88,11298.28,11335.57,12570300],["2024-03-29",11260.99,11857.6,11260.99,11708.45,11893800],["2024-04-01",11596.59,12006.76,11596.59,11894.89,11830800],["2024-04-02",11857.6,12081.33,11633.88,12006.76,10429700],["2024-04-03",12044.04,12081.33,11671.16,11708.45,12821100],["2024-04-04",11708.45,12491.5,11484.72,12267.77,21851100],["2024-04-05",12118.62,12603.36,12006.76,12305.06,14080700],["2024-04-08",12305.06,12342.35,12081.33,12081.33,8857600],["2024-04-09",12081.33,12155.91,11633.88,12044.04,17157400],["2024-04-10",12118.62,12454.21,11969.47,11969.47,8635200],["2024-04-11",11820.32,12789.81,11745.74,12677.94,22648200],["2024-04-12",12789.81,12901.67,12566.08,12715.23,9302400],["2024-04-15",12677.94,12789.81,11857.6,11857.6,25287100],["2024-04-16",11783.03,11857.6,11186.42,11783.03,30248900],["2024-04-17",11894.89,12118.62,11447.43,11633.88,17313000],["2024-04-19",11372.86,11596.59,10888.11,11074.55,24555200],["2024-04-22",11335.57,11484.72,11149.13,11335.57,11187700],["2024-04-23",11410.15,11410.15,10776.25,10850.83,12192700],["2024-04-24",11074.55,11596.59,10925.4,11596.59,17167100],["2024-04-25",11633.88,11894.89,11522.01,11783.03,14603400],["2024-04-26",11633.88,12155.91,11633.88,11932.18,11171300],["2024-05-02",12305.06,12416.92,12044.04,12155.91,13423400],["2024-05-03",12230.48,12267.77,11969.47,12118.62,12796200],["2024-05-06",12193.2,12938.96,12081.33,12938.96,15360800],["2024-05-07",13237.26,13759.29,13125.4,13460.99,17191000],["2024-05-08",13349.13,13983.02,13237.26,13684.72,19327800],["2024-05-09",13722.01,13796.58,13386.41,13572.85,13169300],["2024-05-10",13572.85,14393.19,13535.57,13871.16,15894500],["2024-05-13",14020.31,14057.6,13274.55,13572.85,12594600],["2024-05-14",13647.43,13945.73,13535.57,13684.72,9217400],["2024-05-15",13722.01,14169.46,13647.43,13945.73,11555900],["2024-05-16",14244.04,14244.04,13833.87,13908.45,13378100],["2024-05-17",13983.02,14318.62,13833.87,14169.46,9818200],["2024-05-20",14542.34,15027.09,14169.46,14169.46,18439000],["2024-05-21",14169.46,14915.22,13945.73,14803.36,18261500],["2024-05-22",14915.22,14915.22,14318.62,14393.19,15375000],["2024-05-23",14318.62,14654.21,14281.33,14616.92,11740700],["2024-05-24",14505.06,14579.63,13610.14,13722.01,25811800],["2024-05-27",13722.01,14355.9,13684.72,14281.33,12958900],["2024-05-28",14467.77,14505.06,14244.04,14467.77,9463100],["2024-05-29",14467.77,15250.82,14355.9,14766.07,18944300],["2024-05-30",14542.34,14877.94,14281.33,14840.65,13713800],["2024-05-31",14915.22,15250.82,14691.5,14691.5,10410300],["2024-06-03",15027.09,15027.09,14654.21,14840.65,10328900],["2024-06-04",14915.22,15213.53,14766.07,14915.22,8252600],["2024-06-05",14915.22,14989.8,14616.92,14654.21,11219900],["2024-06-06",14691.5,14803.36,14318.62,14467.77,11591200],["2024-06-07",14542.34,14915.22,14355.9,14915.22,8237500],["2024-06-10",14915.22,15064.38,14654.21,14766.07,8482600],["2024-06-11",14766.07,14840.65,14393.19,14467.77,9945600],["2024-06-12",14355.9,14840.65,14318.62,14654.21,8202800],["2024-06-13",14766.07,15138.95,14654.21,14654.21,9996000],["2024-06-14",14654.21,14803.36,14169.46,14169.46,10210700],["2024-06-17",14132.18,14244.04,13796.58,13945.73,12644700],["2024-06-18",14057.6,14579.63,14057.6,14318.62,10166000],["2024-06-19",14318.62,15064.38,14318.62,14803.36,17388500],["2024-06-20",14915.22,15810.14,14728.78,15810.14,33177100],["2024-06-21",15810.14,16145.73,15511.83,15660.99,14278400],["2024-06-24",15511.83,15735.56,14579.63,14616.92,26683200],["2024-06-25",14654.21,14840.65,14244.04,14803.36,10123100],["2024-06-26",14803.36,14877.94,14355.9,14542.34,7641700],["2024-06-27",14505.06,14691.5,14318.62,14505.06,6686300],["2024-06-28",14616.92,14616.92,13871.16,14169.46,13986800],["2024-07-01",14169.46,14318.62,13945.73,14169.46,5612000],["2024-07-02",14318.62,14505.06,14206.75,14505.06,8056600],["2024-07-03",14579.63,14616.92,14318.62,14467.77,4608900],["2024-07-04",14467.77,14654.21,14281.33,14542.34,5536800],["2024-07-05",14579.63,14877.94,14430.48,14616.92,7958600],["2024-07-08",14654.21,15064.38,14616.92,14840.65,9385800],["2024-07-09",14915.22,15362.68,14877.94,15138.95,11863900],["2024-07-10",15213.53,15698.27,14877.94,15250.82,13677600],["2024-07-11",15474.55,15810.14,15138.95,15138.95,11806200],["2024-07-12",15288.11,15325.39,14989.8,15288.11,6621200],["2024-07-15",15325.39,15549.12,15213.53,15362.68,5384200],["2024-07-16",15549.12,15660.99,15176.24,15213.53,8465300],["2024-07-17",15288.11,15288.11,14169.46,14169.46,23220900],["2024-07-18",14169.46,14505.06,13833.87,14505.06,12223200],["2024-07-19",14505.06,14505.06,13871.16,13945.73,8520300],["2024-07-22",13796.58,13945.73,13013.53,13423.7,15572200],["2024-07-23",13498.28,13722.01,12827.09,12827.09,12741600],["2024-07-24",12677.94,13423.7,12677.94,13274.55,11379600],["2024-07-25",13199.97,13237.26,12938.96,13237.26,5508400],["2024-07-26",13274.55,13386.41,13050.82,13349.13,5364600],["2024-07-29",13572.85,13945.73,13349.13,13871.16,10116100],["2024-07-30",13945.73,13945.73,13423.7,13722.01,7138600],["2024-07-31",13759.29,13983.02,13311.84,13498.28,6238200],["2024-08-01",13498.28,13535.57,12566.08,12566.08,22155800],["2024-08-02",12305.06,13199.97,12267.77,13013.53,10483000],["2024-08-05",12752.52,12901.67,12118.62,12155.91,13796200],["2024-08-06",12603.36,12976.25,12193.2,12976.25,12976400],["2024-08-07",13162.69,13274.55,12715.23,13274.55,9061800],["2024-08-08",13050.82,13349.13,12379.64,12379.64,21107900],["2024-08-09",12528.79,13199.97,11783.03,12379.64,33652500],["2024-08-12",12305.06,12454.21,11857.6,11969.47,12728100],["2024-08-13",11932.18,12491.5,11783.03,12379.64,10661500],["2024-08-14",12379.64,12827.09,12267.77,12715.23,13766600],["2024-08-15",12752.52,12827.09,12566.08,12715.23,8633300],["2024-08-16",12789.81,13535.57,12715.23,13535.57,17955100],["2024-08-19",13647.43,13722.01,13349.13,13460.99,8028800],["2024-08-20",13460.99,14057.6,13237.26,13833.87,13085200],["2024-08-21",13796.58,13908.45,13535.57,13871.16,9978800],["2024-08-22",13796.58,13908.45,13610.14,13871.16,6465800],["2024-08-23",13759.29,14057.6,13610.14,14020.31,9615700],["2024-08-26",14206.75,14244.04,13722.01,13722.01,6309700],["2024-08-27",13722.01,14094.89,13684.72,13983.02,10393300],["2024-08-28",14057.6,14057.6,13423.7,13759.29,8647300],["2024-08-29",13796.58,13796.58,13572.85,13647.43,3825200],["2024-08-30",13647.43,13796.58,13460.99,13796.58,6648900],["2024-09-04",13572.85,13722.01,13423.7,13684.72,6507500],["2024-09-05",13684.72,13908.45,13423.7,13647.43,5258700],["2024-09-06",13535.57,13610.14,13311.84,13610.14,5683100],["2024-09-09",13423.7,13572.85,13311.84,13311.84,6443400],["2024-09-10",13423.7,13460.99,13013.53,13162.69,6745300],["2024-09-11",13088.11,13237.26,12752.52,13125.4,5829600],["2024-09-12",13274.55,13274.55,12901.67,12976.25,2835300],["2024-09-13",12976.25,13274.55,12938.96,13274.55,4032600],["2024-09-16",13237.26,13274.55,12938.96,12938.96,3493900],["2024-09-17",12901.67,13199.97,12789.81,13125.4,4411600],["2024-09-18",13125.4,13311.84,13050.82,13199.97,3588200],["2024-09-19",13274.55,13349.13,13162.69,13274.55,3376000],["2024-09-20",13423.7,13498.28,13125.4,13199.97,4919000],["2024-09-23",13050.82,13199.97,12938.96,12976.25,3432800],["2024-09-24",12938.96,13088.11,12938.96,13050.82,2952800],["2024-09-25",13162.69,13311.84,13088.11,13274.55,5951600],["2024-09-26",13274.55,13572.85,13274.55,13535.57,10761500],["2024-09-27",13647.43,13684.72,13423.7,13460.99,5051200],["2024-09-30",13386.41,13535.57,13237.26,13535.57,5477700],["2024-10-01",13572.85,13796.58,13460.99,13572.85,8798400],["2024-10-02",13498.28,13535.57,13311.84,13311.84,4714900],["2024-10-03",13311.84,13386.41,12789.81,12827.09,9905200],["2024-10-04",12827.09,12976.25,12827.09,12827.09,4383800],["2024-10-07",12901.67,12976.25,12752.52,12901.67,2287800],["2024-10-08",12864.38,12976.25,12752.52,12938.96,3684800],["2024-10-09",12938.96,13050.82,12864.38,12938.96,2872600],["2024-10-10",13013.53,13050.82,12901.67,13013.53,3132500],["2024-10-11",13013.53,13237.26,12976.25,13088.11,3477700],["2024-10-14",12230.48,12640.65,12193.2,12267.77,35136700],["2024-10-15",12267.77,12416.92,11559.3,11969.47,13703800],["2024-10-16",12305.06,12342.35,12044.04,12081.33,5424500],["2024-10-17",12081.33,12454.21,11820.32,12230.48,8356300],["2024-10-18",12267.77,12305.06,12044.04,12081.33,4151500],["2024-10-21",12081.33,12081.33,11559.3,11559.3,11296700],["2024-10-22",11559.3,11820.32,11559.3,11745.74,5809800],["2024-10-23",11745.74,11857.6,11522.01,11820.32,4162500],["2024-10-24",11820.32,11820.32,11596.59,11745.74,2682400],["2024-10-25",11708.45,11783.03,11559.3,11633.88,3642100],["2024-10-28",11708.45,11745.74,11596.59,11708.45,2346600],["2024-10-29",11783.03,12230.48,11783.03,12006.76,7228600],["2024-10-30",12081.33,12155.91,11969.47,12006.76,3210400],["2024-10-31",12006.76,12193.2,11932.18,12044.04,3496900],["2024-11-01",11969.47,12006.76,11708.45,11783.03,4020100],["2024-11-04",11559.3,11745.74,11223.71,11372.86,7069000],["2024-11-05",11260.99,11559.3,11260.99,11410.15,2925300],["2024-11-06",11522.01,11559.3,11410.15,11559.3,3250100],["2024-11-07",11596.59,11820.32,11522.01,11559.3,4196600],["2024-11-08",11559.3,11633.88,11372.86,11559.3,3400200],["2024-11-11",11484.72,11484.72,11186.42,11335.57,5191100],["2024-11-12",11372.86,11559.3,11260.99,11260.99,3857000],["2024-11-13",11223.71,11298.28,11037.27,11149.13,3955100],["2024-11-14",11149.13,11223.71,10813.54,10813.54,3548400],["2024-11-15",10738.96,10813.54,10440.66,10589.81,7669600],["2024-11-18",10589.81,11298.28,10552.52,11298.28,7267200],["2024-11-19",11410.15,11522.01,11223.71,11335.57,5261000],["2024-11-20",11298.28,11932.18,11149.13,11745.74,10557600],["2024-11-21",11708.45,11783.03,11522.01,11745.74,3434900],["2024-11-22",11708.45,11708.45,11335.57,11559.3,6173400],["2024-11-25",11484.72,11559.3,11372.86,11372.86,4249800],["2024-11-26",11447.43,12044.04,11410.15,11671.16,7545600],["2024-11-27",11708.45,11708.45,11522.01,11633.88,2251300],["2024-11-28",11783.03,11820.32,11559.3,11671.16,3951900],["2024-11-29",11596.59,11708.45,11522.01,11633.88,3922300],["2024-12-02",11633.88,11894.89,11522.01,11633.88,5150596],["2024-12-03",11671.16,11783.03,11559.3,11559.3,4233000],["2024-12-04",11522.01,11633.88,11372.86,11410.15,4973300],["2024-12-05",11484.72,11969.47,11260.99,11932.18,7487800],["2024-12-06",12006.76,12081.33,11708.45,11783.03,4698400],["2024-12-09",11671.16,12081.33,11633.88,11857.6,6958600],["2024-12-10",11857.6,11932.18,11708.45,11745.74,3183400],["2024-12-11",11745.74,11820.32,11596.59,11708.45,2715900],["2024-12-12",11708.45,11745.74,11596.59,11708.45,2566800],["2024-12-13",11671.16,11671.16,11447.43,11559.3,3465600],["2024-12-16",11484.72,11559.3,11335.57,11410.15,2444300],["2024-12-17",11484.72,11484.72,11298.28,11410.15,2224000],["2024-12-18",11372.86,11559.3,11372.86,11559.3,1930700],["2024-12-19",11298.28,11410.15,11111.84,11260.99,6128000],["2024-12-20",11260.99,11335.57,11186.42,11186.42,2492500],["2024-12-23",11335.57,11522.01,11260.99,11410.15,2612200],["2024-12-24",11260.99,11410.15,11074.55,11260.99,4095300],["2024-12-25",11260.99,11633.88,11111.84,11633.88,7458200],["2024-12-26",11708.45,11708.45,11447.43,11671.16,3446800],["2024-12-27",11708.45,11708.45,11447.43,11522.01,3122500],["2024-12-30",11447.43,11522.01,11298.28,11372.86,2660100],["2024-12-31",11260.99,11484.72,11260.99,11298.28,2227900],["2025-01-02",11298.28,11372.86,11260.99,11298.28,1711700],["2025-01-03",11298.28,11298.28,11037.27,11037.27,3213900],["2025-01-06",11037.27,11111.84,10515.23,10664.39,3997200],["2025-01-07",10738.96,10738.96,10440.66,10515.23,3499001],["2025-01-08",10515.23,10776.25,10366.08,10701.67,2984101],["2025-01-09",10738.96,10776.25,10515.23,10515.23,1483400],["2025-01-10",10552.52,10589.81,10067.78,10067.78,2955200],["2025-01-13",9918.62,10366.08,9918.62,10366.08,3689600],["2025-01-14",10328.79,10366.08,10179.64,10179.64,1265500],["2025-01-15",10254.22,10403.37,10254.22,10366.08,1635800],["2025-01-16",10366.08,10589.81,10254.22,10291.5,1819600],["2025-01-17",10328.79,10627.1,10254.22,10589.81,3710077],["2025-01-20",10589.81,10664.39,10440.66,10440.66,1089800],["2025-01-21",10515.23,10627.1,10403.37,10515.23,2448173],["2025-01-22",10552.52,10589.81,10440.66,10440.66,2543200],["2025-01-23",10589.81,10813.54,10515.23,10738.96,3350600],["2025-01-24",10776.25,11372.86,10738.96,11335.57,5564600],["2025-02-03",11260.99,11335.57,11074.55,11335.57,2801400],["2025-02-04",11298.28,11596.59,11260.99,11559.3,5120200],["2025-02-05",11559.3,11820.32,11559.3,11671.16,5461800],["2025-02-06",11708.45,11708.45,11410.15,11522.01,3249300],["2025-02-07",11559.3,11596.59,11372.86,11410.15,6661400],["2025-02-10",11335.57,11372.86,11223.71,11260.99,5399000],["2025-02-11",11298.28,11559.3,11260.99,11447.43,4274000],["2025-02-12",11447.43,11522.01,11335.57,11335.57,1597800],["2025-02-13",11298.28,11484.72,11298.28,11484.72,4158300],["2025-02-14",11596.59,11745.74,11522.01,11522.01,4346500],["2025-02-17",11559.3,11671.16,11447.43,11522.01,2925100],["2025-02-18",11484.72,11857.6,11484.72,11745.74,6339500],["2025-02-19",11857.6,12566.08,11745.74,12566.08,21702600],["2025-02-20",12715.23,12752.52,12528.79,12603.36,7004800],["2025-02-21",12603.36,12827.09,12416.92,12677.94,6361800],["2025-02-24",12677.94,12677.94,12342.35,12677.94,5779800],["2025-02-25",12752.52,12938.96,12566.08,12752.52,6293400],["2025-02-26",12789.81,12789.81,12528.79,12715.23,4817600],["2025-02-27",12715.23,13162.69,12677.94,13162.69,14436600],["2025-02-28",13199.97,13237.26,12901.67,13050.82,7723800],["2025-03-03",13050.82,13274.55,12938.96,13274.55,6793900],["2025-03-04",13162.69,13274.55,12789.81,13088.11,6080700],["2025-03-05",13050.82,13162.69,12752.52,12752.52,5938300],["2025-03-06",12789.81,12976.25,12715.23,12901.67,5705200],["2025-03-07",12976.25,13535.57,12938.96,13237.26,11902100],["2025-03-10",13386.41,13498.28,13199.97,13311.84,5531500],["2025-03-11",12976.25,13349.13,12976.25,13349.13,6637600],["2025-03-12",13349.13,13349.13,13050.82,13088.11,5762800],["2025-03-13",13050.82,13199.97,12789.81,12864.38,5493200],["2025-03-14",12789.81,13199.97,12715.23,12901.67,5253800],["2025-03-17",13050.82,13423.7,13013.53,13423.7,9573200],["2025-03-18",13498.28,13498.28,13125.4,13162.69,4819200],["2025-03-19",13162.69,13237.26,12901.67,12976.25,6449400],["2025-03-20",13013.53,13088.11,12752.52,12901.67,3845200],["2025-03-21",13013.53,13349.13,12901.67,12938.96,5167500],["2025-03-24",12976.25,13349.13,12976.25,13162.69,7223400],["2025-03-25",13237.26,13535.57,13088.11,13274.55,5974400],["2025-03-26",13274.55,13796.58,13274.55,13572.85,8334400],["2025-03-27",13572.85,14355.9,13349.13,14020.31,14801600],["2025-03-28",14057.6,14542.34,13908.45,13945.73,12613600],["2025-03-31",13871.16,14132.18,13311.84,13423.7,12817600],["2025-04-01",13572.85,13572.85,13349.13,13535.57,5917200],["2025-04-02",13647.43,14020.31,13572.85,13647.43,7120300],["2025-04-03",12752.52,13162.69,12715.23,12715.23,13932300],["2025-04-04",11857.6,12379.64,11857.6,12342.35,18382600],["2025-04-08",11932.18,12081.33,11484.72,11484.72,5658000],["2025-04-09",10701.67,11260.99,10701.67,10701.67,18873000],["2025-04-10",11447.43,11447.43,11447.43,11447.43,367900],["2025-04-11",11894.89,12193.2,11260.99,12155.91,16954100],["2025-04-14",12193.2,12864.38,11969.47,12677.94,8694200],["2025-04-15",12528.79,12640.65,12006.76,12230.48,9167800],["2025-04-16",12044.04,12491.5,12044.04,12267.77,6055900],["2025-04-17",12155.91,12827.09,12081.33,12454.21,6678900],["2025-04-18",12677.94,12901.67,12454.21,12454.21,8918300],["2025-04-21",12528.79,12789.81,12416.92,12640.65,6889900],["2025-04-22",12491.5,12976.25,11783.03,12491.5,17348800],["2025-04-23",12864.38,13237.26,12640.65,13013.53,9105600],["2025-04-24",12976.25,13274.55,12752.52,13199.97,8514700],["2025-04-25",13050.82,13199.97,12901.67,13162.69,5433900],["2025-04-28",13199.97,13199.97,12566.08,12715.23,8426800],["2025-04-29",12789.81,12976.25,12603.36,12827.09,5720200],["2025-05-05",12864.38,12864.38,12603.36,12715.23,7166900],["2025-05-06",12752.52,13162.69,12752.52,12827.09,8585800],["2025-05-07",12827.09,13274.55,12752.52,13088.11,10808000],["2025-05-08",13199.97,13722.01,13125.4,13535.57,11844900],["2025-05-09",13684.72,13684.72,13050.82,13162.69,15628700],["2025-05-12",13199.97,13498.28,12976.25,13423.7,12458200],["2025-05-13",13460.99,13572.85,13199.97,13423.7,11322600],["2025-05-14",13460.99,13572.85,13423.7,13460.99,8635200],["2025-05-15",13460.99,13535.57,13125.4,13199.97,10561900],["2025-05-16",13199.97,13572.85,13162.69,13535.57,13837400],["2025-05-19",13460.99,13871.16,13349.13,13423.7,8250200],["2025-05-20",13460.99,13610.14,13349.13,13572.85,6543700],["2025-05-21",13684.72,13722.01,13349.13,13572.85,6951300],["2025-05-22",13610.14,13908.45,13460.99,13610.14,14535600],["2025-05-23",13647.43,14132.18,13460.99,14057.6,13218600],["2025-05-26",14094.89,14989.8,13610.14,14840.65,14728400],["2025-05-27",15064.38,15064.38,14654.21,14766.07,11253100],["2025-05-28",14766.07,14989.8,14467.77,14542.34,11773700],["2025-05-29",14616.92,15213.53,14505.06,14952.51,10558800],["2025-05-30",14952.51,14989.8,14616.92,14766.07,6029800],["2025-06-02",14766.07,15474.55,14766.07,15213.53,9226300],["2025-06-03",15362.68,15362.68,14952.51,15213.53,7135300],["2025-06-04",15138.95,15250.82,14877.94,14952.51,8025000],["2025-06-05",14952.51,15027.09,14542.34,14766.07,6683700],["2025-06-06",14654.21,15101.66,14654.21,14840.65,5900700],["2025-06-09",14915.22,15362.68,14840.65,14989.8,7517200],["2025-06-10",14952.51,15250.82,14766.07,14915.22,6563000],["2025-06-11",14952.51,14989.8,14654.21,14691.5,4925200],["2025-06-12",14803.36,15064.38,14766.07,14840.65,4862600],["2025-06-13",14579.63,14766.07,14020.31,14206.75,14318600],["2025-06-16",14169.46,14505.06,14169.46,14505.06,5222900],["2025-06-17",14579.63,14840.65,14430.48,14691.5,7320500],["2025-06-18",14691.5,14803.36,14430.48,14691.5,4905600],["2025-06-19",14654.21,14654.21,14355.9,14505.06,3898500],["2025-06-20",14505.06,14579.63,14206.75,14505.06,5532800],["2025-06-23",14355.9,14393.19,14169.46,14206.75,5855000],["2025-06-24",14393.19,14616.92,14281.33,14505.06,5760500],["2025-06-25",14579.63,14766.07,14393.19,14393.19,4790600],["2025-06-26",14430.48,14542.34,14355.9,14505.06,2838700],["2025-06-27",14654.21,14840.65,14542.34,14579.63,6654900],["2025-06-30",14616.92,15250.82,14579.63,14915.22,10473200],["2025-07-01",15027.09,15064.38,14691.5,14840.65,3212600],["2025-07-02",14766.07,14952.51,14728.78,14915.22,3778100],["2025-07-03",15138.95,15288.11,14766.07,14766.07,8132000],["2025-07-04",14840.65,15772.85,14840.65,15586.41,15205400],["2025-07-07",15922.0,16667.76,15698.27,16667.76,13071900],["2025-07-08",17077.93,17711.83,16705.05,17152.51,10513500],["2025-07-09",17189.8,17525.39,16966.07,17189.8,8291100],["2025-07-10",17338.95,17562.68,17115.22,17376.24,7008300],["2025-07-11",17488.1,18047.42,16966.07,17786.41,10006100],["2025-07-14",17711.83,18606.74,17227.08,18532.17,9791600],["2025-07-15",18271.15,18494.88,17860.98,17860.98,11619700],["2025-07-16",17749.12,18159.29,17637.25,18010.13,4378200],["2025-07-17",18084.71,19166.06,17972.85,18420.3,9478300],["2025-07-18",18569.45,18793.18,18047.42,18271.15,7400600],["2025-07-21",18271.15,18569.45,17935.56,17935.56,7814200],["2025-07-22",17674.54,18345.73,17674.54,18345.73,7580800],["2025-07-23",18606.74,19464.37,18271.15,18606.74,11845600],["2025-07-24",18606.74,18867.76,18308.44,18830.47,6578800],["2025-07-25",18942.34,19166.06,18606.74,19091.49,8539400],["2025-07-28",19389.79,20172.84,19203.35,19688.1,10437200],["2025-07-29",19762.67,19762.67,18345.73,18345.73,21247200],["2025-07-30",18494.88,18718.61,17525.39,17749.12,15960900],["2025-07-31",18196.57,18196.57,17040.64,17860.98,12936500],["2025-08-01",17860.98,17898.27,17152.51,17152.51,8031200],["2025-08-04",16891.49,17823.69,16854.2,17823.69,6486800],["2025-08-05",17898.27,18457.59,17003.36,17599.96,13819300],["2025-08-06",17749.12,18122.0,17376.24,17749.12,7799500],["2025-08-07",17898.27,18122.0,17786.41,18010.13,10230900],["2025-08-08",18159.29,18644.03,17674.54,18494.88,14638200],["2025-08-11",18681.32,19166.06,18532.17,18644.03,10267000],["2025-08-12",18644.03,18979.62,18159.29,18905.05,11195000],["2025-08-13",19166.06,19576.23,18867.76,19389.79,14318300],["2025-08-14",19762.67,19762.67,19091.49,19389.79,11127700],["2025-08-15",19427.08,19464.37,18233.86,18420.3,12137000],["2025-08-18",18569.45,18569.45,17898.27,18345.73,12084400],["2025-08-19",18420.3,19016.91,18122.0,18681.32,12599100],["2025-08-20",20000.0,20000.0,18614.72,19220.78,12295300],["2025-08-21",19307.36,19307.36,18484.85,18484.85,6529000],["2025-08-22",17619.05,18095.24,17229.44,17792.21,21305200],["2025-08-25",17835.5,17922.08,17099.57,17619.05,8352000],["2025-08-26",17619.05,18528.14,17402.6,18528.14,8182800],["2025-08-27",18528.14,19264.07,18181.82,18354.98,10101200],["2025-08-28",18614.72,19047.62,18225.11,19047.62,6955700],["2025-08-29",19437.23,19567.1,18961.04,18961.04,7925500],["2025-09-03",19004.33,19653.68,18961.04,19610.39,13690300],["2025-09-04",19870.13,20952.38,19870.13,20909.09,24450200],["2025-09-05",20952.38,21082.25,19870.13,19870.13,10852400],["2025-09-08",19870.13,19870.13,18571.43,18571.43,20227200],["2025-09-09",18571.43,18874.46,18138.53,18874.46,6978000],["2025-09-10",19047.62,19047.62,18311.69,18614.72,5548700],["2025-09-11",18614.72,18614.72,17792.21,18311.69,8275000],["2025-09-12",18441.56,19047.62,18441.56,18744.59,6564700],["2025-09-15",18874.46,19090.91,18744.59,19047.62,6924700],["2025-09-16",19393.94,19393.94,18744.59,18831.17,6304700],["2025-09-17",18787.88,18917.75,18398.27,18441.56,5231900],["2025-09-18",18571.43,18571.43,18095.24,18181.82,7008700],["2025-09-19",18484.85,18614.72,17922.08,17922.08,8264000],["2025-09-22",18268.4,18484.85,17792.21,18268.4,6896400],["2025-09-23",18441.56,18484.85,18051.95,18354.98,4088300],["2025-09-24",18311.69,18787.88,17922.08,18787.88,5314500],["2025-09-25",18874.46,19437.23,18787.88,19220.78,14423500],["2025-09-26",19220.78,19480.52,18917.75,19047.62,10712000],["2025-09-29",18701.3,19177.49,18658.01,19090.91,6594600],["2025-09-30",19090.91,19177.49,18225.11,19177.49,7934700],["2025-10-01",19177.49,20519.48,18917.75,19826.84,19877600],["2025-10-02",20043.29,20043.29,19047.62,19134.2,6145000],["2025-10-03",18831.17,19047.62,18528.14,18528.14,7840800],["2025-10-06",18874.46,19696.97,18658.01,19653.68,6936900],["2025-10-07",19696.97,19696.97,19134.2,19134.2,5349800],["2025-10-08",19480.52,20259.74,18874.46,20173.16,13472600],["2025-10-09",20389.61,20692.64,20043.29,20432.9,9075600],["2025-10-10",20735.93,21385.28,20432.9,21385.28,23770100],["2025-10-13",21038.96,22424.24,21038.96,22380.95,19285000],["2025-10-14",22683.98,22727.27,21385.28,21385.28,19636300],["2025-10-15",21471.86,21818.18,20865.8,21212.12,16970100],["2025-10-16",21385.28,22077.92,21082.25,22077.92,15551900],["2025-10-17",22164.5,22337.66,21212.12,21212.12,14042200],["2025-10-20",20952.38,21255.41,19740.26,19740.26,14583300],["2025-10-21",19307.36,19653.68,18398.27,18614.72,17940000],["2025-10-22",18787.88,19610.39,18571.43,19523.81,8734300],["2025-10-23",19523.81,19783.55,19047.62,19090.91,6013400],["2025-10-24",19047.62,19220.78,18484.85,19047.62,7445600],["2025-10-27",19090.91,19220.78,18311.69,18311.69,5549500],["2025-10-28",18225.11,19004.33,17965.37,19004.33,7208400],["2025-10-29",19090.91,19350.65,18961.04,19220.78,5681200],["2025-10-30",19004.33,19523.81,18528.14,19134.2,8459800],["2025-10-31",19134.2,19134.2,18658.01,18744.59,4035500],["2025-11-03",18614.72,18787.88,17445.89,17445.89,7642300],["2025-11-04",17359.31,18658.01,16709.96,18658.01,10906700],["2025-11-05",18311.69,19134.2,18268.4,19047.62,6217200],["2025-11-06",19047.62,19134.2,18398.27,18787.88,6462200],["2025-11-07",18614.72,18658.01,17575.76,18181.82,6631600],["2025-11-10",17878.79,18268.4,17489.18,17748.92,3985300],["2025-11-11",17835.5,18051.95,17532.47,18051.95,4239000],["2025-11-12",18268.4,18528.14,17922.08,18528.14,4891700],["2025-11-13",18528.14,18528.14,18181.82,18225.11,3662800],["2025-11-14",18138.53,18614.72,18095.24,18441.56,3831800],["2025-11-17",18614.72,18961.04,18484.85,18831.17,4904000],["2025-11-18",18787.88,18917.75,18528.14,18831.17,5666100],["2025-11-19",18831.17,18831.17,18268.4,18831.17,4481600],["2025-11-20",18614.72,18701.3,18354.98,18571.43,4043300],["2025-11-21",19000.0,19000.0,18409.09,18636.36,4371400],["2025-11-24",18636.36,18727.27,18363.64,18590.91,3703700],["2025-11-25",18590.91,18681.82,18000.0,18272.73,4669300],["2025-11-26",18272.73,18863.64,18227.27,18818.18,4914700],["2025-11-27",18818.18,18863.64,18363.64,18500.0,3509500],["2025-11-28",18545.45,18590.91,18136.36,18590.91,5774700],["2025-12-01",18590.91,18590.91,18227.27,18454.55,2939500],["2025-12-02",18227.27,18363.64,17818.18,18363.64,4415400],["2025-12-03",18409.09,18500.0,18136.36,18454.55,2763400],["2025-12-04",18545.45,18909.09,18454.55,18863.64,7464400],["2025-12-05",19000.0,19000.0,18363.64,18545.45,3584800],["2025-12-08",18409.09,18545.45,18136.36,18272.73,2740700],["2025-12-09",18181.82,18272.73,17545.45,18272.73,5472800],["2025-12-10",18136.36,18181.82,17909.09,18181.82,1721200],["2025-12-11",18136.36,18272.73,17863.64,18136.36,1964300],["2025-12-12",18045.45,18045.45,16909.09,16909.09,7173100],["2025-12-15",16909.09,17000.0,16045.45,16318.18,5363600],["2025-12-16",16136.36,17272.73,15454.55,17272.73,10170400],["2025-12-17",16863.64,17045.45,16681.82,16954.55,2812300],["2025-12-18",16727.27,16727.27,16409.09,16727.27,5172500],["2025-12-19",16590.91,17090.91,16454.55,17090.91,4854000],["2025-12-22",17045.45,17454.55,16863.64,17409.09,4994600],["2025-12-23",17318.18,17363.64,16954.55,17136.36,3038400],["2025-12-24",17000.0,17318.18,16863.64,17272.73,4791200],["2025-12-25",17181.82,17227.27,16772.73,17136.36,6146900],["2025-12-26",16681.82,17045.45,16363.64,17000.0,5517900],["2025-12-29",16863.64,16909.09,16590.91,16818.18,3149500],["2025-12-30",16727.27,16772.73,16500.0,16636.36,3216800],["2025-12-31",16545.45,16636.36,16272.73,16636.36,4990600],["2026-01-05",16500.0,16545.45,15909.09,16272.73,7408600],["2026-01-06",16000.0,16227.27,15454.55,15681.82,8397100],["2026-01-07",15818.18,16045.45,15454.55,16000.0,5299900],["2026-01-08",16000.0,16090.91,15545.45,15545.45,7069700],["2026-01-09",15545.45,15545.45,14500.0,14500.0,18430400],["2026-01-12",14500.0,15090.91,14090.91,14818.18,7789900],["2026-01-13",15090.91,15318.18,14954.55,14954.55,6674400],["2026-01-14",14954.55,15090.91,14500.0,14500.0,9560500],["2026-01-15",14272.73,14818.18,14272.73,14500.0,7917200],["2026-01-16",14590.91,14818.18,14318.18,14454.55,4785200],["2026-01-19",14454.55,14636.36,14318.18,14545.45,5439200],["2026-01-20",14545.45,14590.91,14136.36,14136.36,8152779],["2026-01-21",14090.91,14409.09,13636.36,13727.27,8237900],["2026-01-22",13772.73,14681.82,13727.27,14590.91,11595200],["2026-01-23",14590.91,14590.91,13954.55,13954.55,5632200],["2026-01-26",14000.0,14090.91,13227.27,13272.73,7350500],["2026-01-27",13272.73,13454.55,13090.91,13272.73,4579600],["2026-01-28",13409.09,14090.91,12772.73,14090.91,9149500],["2026-01-29",14000.0,14090.91,13545.45,14045.45,5677800],["2026-01-30",14090.91,14272.73,13772.73,14272.73,7626700],["2026-02-02",14045.45,14090.91,13545.45,14000.0,7648600],["2026-02-03",14000.0,14090.91,13863.64,14090.91,4408200],["2026-02-04",13954.55,14136.36,13818.18,14000.0,4845800],["2026-02-05",14136.36,14227.27,13909.09,14000.0,4279100],["2026-02-06",13909.09,13909.09,13363.64,13363.64,5329800],["2026-02-09",13454.55,13636.36,13136.36,13636.36,3088500],["2026-02-10",13545.45,13818.18,13454.55,13681.82,3630700],["2026-02-11",13681.82,14636.36,13681.82,14636.36,14272900],["2026-02-12",14818.18,15181.82,14409.09,15045.45,7090600],["2026-02-13",14909.09,15136.36,14636.36,15136.36,6540200],["2026-02-23",15136.36,15181.82,14727.27,15181.82,5432900],["2026-02-24",15090.91,15090.91,14818.18,15045.45,5457800],["2026-02-25",14909.09,15000.0,14454.55,14454.55,8097600],["2026-02-26",14500.0,14545.45,14090.91,14363.64,5920300],["2026-02-27",14454.55,14454.55,13818.18,13818.18,8753700],["2026-03-02",13227.27,13590.91,13181.82,13272.73,12189300],["2026-03-03",13227.27,13500.0,13000.0,13090.91,6788100],["2026-03-04",13000.0,13181.82,12227.27,12681.82,9893200],["2026-03-05",12909.09,13090.91,12636.36,12681.82,4846400],["2026-03-06",12909.09,12909.09,12454.55,12545.45,4739000],["2026-03-09",11727.27,11909.09,11681.82,11681.82,10178200],["2026-03-10",12000.0,12454.55,11772.73,12454.55,10965400],["2026-03-11",12636.36,13318.18,12545.45,13318.18,11546700],["2026-03-12",13318.18,13500.0,12954.55,13272.73,6935100],["2026-03-13",13000.0,13863.64,13000.0,13727.27,18616600],["2026-03-16",13727.27,14090.91,13409.09,13500.0,5972100],["2026-03-17",13727.27,13727.27,13181.82,13181.82,4279500],["2026-03-18",13090.91,13363.64,12954.55,13090.91,3640300],["2026-03-19",12954.55,13772.73,12909.09,13272.73,7546200],["2026-03-20",13272.73,13818.18,13227.27,13545.45,9013900],["2026-03-23",13454.55,13818.18,12954.55,13590.91,12342600],["2026-03-24",13954.55,14500.0,13772.73,14500.0,28690500],["2026-03-25",14727.27,15454.55,14545.45,15000.0,15023600],["2026-03-26",15000.0,15000.0,14409.09,14454.55,14392900],["2026-03-27",14409.09,15318.18,14409.09,15181.82,15421600],["2026-03-30",14727.27,15363.64,14636.36,14863.64,11066200],["2026-03-31",15136.36,15863.64,14863.64,15818.18,18683800],["2026-04-01",16272.73,16272.73,15454.55,15909.09,10216400],["2026-04-02",15727.27,15727.27,15272.73,15636.36,9576400],["2026-04-03",15636.36,15681.82,15000.0,15000.0,11924400],["2026-04-06",14772.73,15227.27,14045.45,14363.64,12990500],["2026-04-07",14590.91,15090.91,14318.18,14681.82,8606900],["2026-04-08",15409.09,15681.82,14954.55,15681.82,14833000],["2026-04-09",15545.45,16181.82,15363.64,15590.91,13812300],["2026-04-10",15772.73,15818.18,15136.36,15454.55,13904200],["2026-04-13",15318.18,15772.73,15227.27,15545.45,8020100],["2026-04-14",15818.18,16181.82,15590.91,15727.27,15569000],["2026-04-15",15818.18,16090.91,15454.55,15454.55,11715200],["2026-04-16",15454.55,16090.91,15272.73,15954.55,14124000],["2026-04-17",16090.91,16090.91,15545.45,15545.45,8089300],["2026-04-20",15545.45,15772.73,15409.09,15545.45,5979500],["2026-04-21",15590.91,15681.82,15090.91,15181.82,9621200],["2026-04-22",15090.91,15454.55,15090.91,15363.64,5088100],["2026-04-23",15318.18,15681.82,14909.09,15545.45,8232600],["2026-04-24",15500.0,16363.64,15181.82,15909.09,12934300],["2026-04-28",15954.55,16500.0,15772.73,16272.73,14117600],["2026-04-29",16045.45,16636.36,16045.45,16500.0,13900800],["2026-05-04",16636.36,16818.18,15727.27,15727.27,13654200],["2026-05-05",15681.82,15772.73,15090.91,15500.0,12306500],["2026-05-06",15636.36,15954.55,15409.09,15772.73,5739800],["2026-05-07",15909.09,16136.36,15500.0,15500.0,9322000],["2026-05-08",15454.55,15681.82,15363.64,15409.09,8575100],["2026-05-11",15454.55,15863.64,15090.91,15090.91,15919400],["2026-05-12",15272.73,15636.36,15181.82,15272.73,6669500],["2026-05-13",15318.18,15545.45,15090.91,15227.27,5817500],["2026-05-14",15272.73,15454.55,15181.82,15272.73,3338100],["2026-05-15",15318.18,15500.0,15181.82,15272.73,6540700],["2026-05-18",15227.27,15272.73,14818.18,15136.36,7481600],["2026-05-19",15272.73,15318.18,14909.09,14909.09,6828700],["2026-05-20",14909.09,15000.0,13909.09,14136.36,17461100],["2026-05-21",14272.73,14363.64,13818.18,14181.82,5577700],["2026-05-22",14181.82,14363.64,14000.0,14227.27,4200300],["2026-05-25",14227.27,14681.82,14181.82,14227.27,3141400],["2026-05-26",14318.18,14681.82,14181.82,14545.45,5321000],["2026-05-27",14545.45,14590.91,14318.18,14318.18,2849500],["2026-05-28",14272.73,14454.55,14000.0,14045.45,3754300],["2026-05-29",14181.82,14181.82,13681.82,13681.82,6842100],["2026-06-01",13863.64,14090.91,13727.27,14090.91,3552600],["2026-06-02",14045.45,14181.82,13454.55,13636.36,6050200],["2026-06-03",13681.82,13909.09,13545.45,13772.73,2705800],["2026-06-04",13772.73,13818.18,13500.0,13545.45,2317400],["2026-06-05",13590.91,13681.82,13363.64,13454.55,3021200],["2026-06-08",13272.73,13681.82,13227.27,13454.55,4346100],["2026-06-09",13590.91,13590.91,13272.73,13454.55,2580600],["2026-06-10",13454.55,14090.91,13409.09,13818.18,7857400],["2026-06-11",13727.27,13909.09,13590.91,13636.36,2813500],["2026-06-12",13818.18,13863.64,13545.45,13590.91,4363500],["2026-06-15",13772.73,13818.18,13454.55,13681.82,6030700],["2026-06-16",13818.18,13954.55,13681.82,13954.55,5261200],["2026-06-17",14045.45,14454.55,13909.09,13909.09,7524800],["2026-06-18",13954.55,14000.0,13636.36,13727.27,4918800],["2026-06-19",13727.27,14045.45,13545.45,13545.45,3850500],["2026-06-22",13636.36,13681.82,13454.55,13545.45,2215200],["2026-06-23",13590.91,13772.73,13272.73,13272.73,5783000],["2026-06-24",13318.18,13363.64,12863.64,13181.82,4704400],["2026-06-25",13318.18,13318.18,13000.0,13045.45,1962200],["2026-06-26",13000.0,13136.36,12909.09,12954.55,1940600],["2026-06-29",12954.55,13181.82,12909.09,13090.91,3064400],["2026-06-30",13045.45,13272.73,13045.45,13227.27,1940400],["2026-07-01",13272.73,13318.18,13181.82,13272.73,1689700],["2026-07-02",13318.18,13409.09,13090.91,13090.91,1910300],["2026-07-03",13090.91,13136.36,12727.27,13000.0,5231900],["2026-07-06",12909.09,12954.55,12363.64,12409.09,6643000],["2026-07-07",12363.64,12727.27,12227.27,12636.36,3840600],["2026-07-08",12636.36,12909.09,12454.55,12772.73,3564400],["2026-07-09",12681.82,12727.27,12454.55,12500.0,1598900],["2026-07-10",12500.0,12772.73,12409.09,12409.09,2791843],["2026-07-13",12363.64,12681.82,12318.18,12545.45,4268000],["2026-07-14",12545.45,13363.64,12363.64,13000.0,8887300],["2026-07-15",12954.55,13090.91,12636.36,12636.36,3162100],["2026-07-16",12500.0,12727.27,11909.09,12545.45,6796700],["2026-07-17",12545.45,12545.45,12181.82,12227.27,2206900],["2026-07-20",12000.0,12000.0,11409.09,11409.09,7070600],["2026-07-21",11409.09,11636.36,11272.73,11318.18,4602900],["2026-07-22",11318.18,11545.45,10772.73,10818.18,8544200],["2026-07-23",10818.18,11136.36,10227.27,10818.18,6359600],["2026-07-24",10727.27,11045.45,10636.36,10636.36,1989900],["2026-07-27",10636.36,10772.73,10000.0,10000.0,4989200],["2026-07-28",9590.91,10454.55,9590.91,10227.27,6736300],["2026-07-29",10227.27,10363.64,9954.55,10181.82,3731400],["2026-07-30",10181.82,10636.36,10181.82,10500.0,4744800],["2026-07-31",10636.36,10681.82,10363.64,10363.64,4050300],["2026-08-03",10545.45,11045.45,10409.09,11045.45,7570600],["2026-08-04",11045.45,11227.27,10909.09,11181.82,4728000],["2026-08-05",11272.73,11454.55,11000.0,11136.36,7055600],["2026-08-06",11136.36,11136.36,10818.18,11000.0,3604100],["2026-08-07",10863.64,11000.0,10727.27,10727.27,5248500],["2026-08-10",10863.64,11227.27,10863.64,11181.82,4154300],["2026-08-11",11227.27,11272.73,11000.0,11136.36,4009900],["2026-08-12",11181.82,11272.73,11000.0,11090.91,4020700],["2026-08-13",11181.82,11272.73,10727.27,10727.27,5551300],["2026-08-14",10727.27,11363.64,10500.0,10863.64,7128000],["2026-08-17",10818.18,11181.82,10681.82,11090.91,4298900],["2026-08-18",11000.0,11181.82,10727.27,10727.27,2957500],["2026-08-19",10818.18,10909.09,10545.45,10545.45,4590200],["2026-08-20",10636.36,10727.27,10454.55,10545.45,3092800],["2026-08-21",10500.0,11272.73,10500.0,11272.73,9135700],["2026-08-24",11454.55,12045.45,11272.73,12045.45,15298100],["2026-08-25",12090.91,12090.91,11681.82,12000.0,7130600],["2026-08-26",12000.0,12318.18,11772.73,12318.18,9584900],["2026-08-27",12318.18,12590.91,12090.91,12500.0,8488500],["2026-08-28",12454.55,12454.55,12136.36,12181.82,7437400],["2026-09-03",12300.0,12400.0,11950.0,11950.0,4341100],["2026-09-04",11950.0,12300.0,11900.0,12200.0,4809200],["2026-09-07",12450.0,12450.0,12000.0,12200.0,3677600],["2026-09-08",12150.0,12300.0,12100.0,12100.0,2864200],["2026-09-09",12150.0,12400.0,12050.0,12200.0,4808600],["2026-09-10",12200.0,12350.0,12100.0,12100.0,3671200],["2026-09-11",12000.0,12050.0,11500.0,11700.0,9850000],["2026-09-14",11500.0,11700.0,11200.0,11450.0,4690100],["2026-09-15",11400.0,11650.0,11400.0,11600.0,2971900],["2026-09-16",11500.0,11600.0,11250.0,11300.0,5009100],["2026-09-17",11250.0,11950.0,11200.0,11700.0,5531800],["2026-09-18",11800.0,11900.0,11650.0,11850.0,3450900],["2026-09-21",11900.0,12100.0,11500.0,11700.0,4050100],["2026-09-22",11700.0,11850.0,11550.0,11700.0,2130800],["2026-09-23",11750.0,11800.0,11450.0,11550.0,3178100],["2026-09-24",11550.0,11550.0,11250.0,11250.0,3936000],["2026-09-25",11250.0,11400.0,11100.0,11300.0,3508300],["2026-09-28",11300.0,11500.0,10750.0,11400.0,7539300],["2026-09-29",11350.0,11600.0,11100.0,11500.0,3525700],["2026-09-30",11600.0,11600.0,11250.0,11550.0,3979200],["2026-10-01",11400.0,11550.0,11250.0,11300.0,2510200],["2026-10-02",11350.0,11350.0,10850.0,10900.0,3468800]]}