{"sym":"VIB","index":false,"bars":[["2017-01-09",2674.03,2674.03,1966.2,2078.55,346000],["2017-01-10",2145.96,2145.96,2078.55,2101.02,414463],["2017-01-11",2101.02,2101.02,2056.08,2078.55,248170],["2017-01-12",2022.37,2022.37,1887.55,1887.55,52349],["2017-01-13",1831.37,1831.37,1696.55,1707.78,120322],["2017-01-16",1730.25,1730.25,1674.08,1719.02,282366],["2017-01-17",1685.31,1763.96,1685.31,1763.96,148706],["2017-01-18",1763.96,1775.19,1741.49,1775.19,73770],["2017-01-19",1763.96,1797.67,1752.72,1797.67,73089],["2017-01-20",1775.19,1853.84,1775.19,1786.43,141261],["2017-01-23",1853.84,1898.78,1820.14,1820.14,42247],["2017-01-24",1876.31,1910.02,1876.31,1910.02,63225],["2017-01-25",1898.78,1898.78,1898.78,1898.78,1610],["2017-02-02",1898.78,1898.78,1808.9,1831.37,9810],["2017-02-03",1808.9,1898.78,1808.9,1876.31,7890],["2017-02-06",1865.08,1865.08,1853.84,1853.84,75013],["2017-02-07",1853.84,1853.84,1853.84,1853.84,23900],["2017-02-08",1853.84,1853.84,1831.37,1831.37,11454],["2017-02-09",1853.84,1887.55,1842.61,1842.61,27845],["2017-02-10",1853.84,1898.78,1853.84,1898.78,12638],["2017-02-13",1842.61,1887.55,1842.61,1887.55,24240],["2017-02-14",1865.08,1876.31,1865.08,1865.08,17715],["2017-02-15",1853.84,1910.02,1797.67,1876.31,72370],["2017-02-16",1898.78,1932.49,1898.78,1910.02,62280],["2017-02-17",1887.55,1887.55,1887.55,1887.55,1540],["2017-02-20",1887.55,1932.49,1887.55,1898.78,20599],["2017-02-21",1898.78,1910.02,1887.55,1910.02,12750],["2017-02-22",1910.02,1921.26,1898.78,1898.78,115154],["2017-02-23",1910.02,1910.02,1887.55,1887.55,60220],["2017-02-24",1910.02,1910.02,1898.78,1910.02,30064],["2017-02-27",1910.02,1910.02,1898.78,1910.02,16813],["2017-02-28",1898.78,1932.49,1898.78,1921.26,13447],["2017-03-01",1921.26,1966.2,1921.26,1943.73,8158],["2017-03-02",1977.43,2056.08,1954.96,1966.2,17246],["2017-03-03",1977.43,1988.67,1977.43,1988.67,13301],["2017-03-06",1988.67,1988.67,1966.2,1966.2,20752],["2017-03-07",1932.49,1988.67,1932.49,1977.43,15280],["2017-03-08",1943.73,1943.73,1943.73,1943.73,4000],["2017-03-09",1943.73,1943.73,1932.49,1943.73,6619],["2017-03-10",1943.73,1966.2,1943.73,1966.2,1400],["2017-03-13",1966.2,1977.43,1966.2,1966.2,3515],["2017-03-14",1966.2,1988.67,1966.2,1977.43,12650],["2017-03-15",1954.96,1966.2,1943.73,1966.2,62200],["2017-03-16",1966.2,1966.2,1966.2,1966.2,31743],["2017-03-17",1977.43,1977.43,1977.43,1977.43,4767],["2017-03-20",1977.43,1977.43,1954.96,1954.96,15087],["2017-03-21",1966.2,1966.2,1966.2,1966.2,8753],["2017-03-22",1999.9,1999.9,1966.2,1966.2,23629],["2017-03-23",1966.2,1966.2,1966.2,1966.2,7280],["2017-03-24",1932.49,1999.9,1932.49,1966.2,253548],["2017-03-27",1966.2,1977.43,1966.2,1977.43,4030],["2017-03-28",1966.2,1999.9,1966.2,1988.67,11397],["2017-03-29",2022.37,2022.37,1977.43,1977.43,3496],["2017-03-30",2022.37,2022.37,1988.67,1988.67,95105],["2017-03-31",2022.37,2022.37,1988.67,2022.37,42058],["2017-04-03",2022.37,2078.55,2022.37,2067.32,27703],["2017-04-04",2078.55,2078.55,2067.32,2067.32,21211],["2017-04-05",2101.02,2112.26,2078.55,2078.55,35224],["2017-04-07",2112.26,2112.26,2078.55,2089.79,18220],["2017-04-10",2089.79,2101.02,2089.79,2101.02,3630],["2017-04-11",2101.02,2157.2,2101.02,2123.49,88587],["2017-04-12",2101.02,2145.96,2101.02,2123.49,25639],["2017-04-13",2145.96,2359.44,2145.96,2280.79,93217],["2017-04-14",2280.79,2303.26,2224.61,2224.61,6810],["2017-04-17",2269.55,2269.55,2134.73,2224.61,23971],["2017-04-18",2235.85,2235.85,2202.14,2224.61,91100],["2017-04-19",2224.61,2247.08,2224.61,2235.85,78130],["2017-04-20",2235.85,2269.55,2235.85,2258.32,31708],["2017-04-21",2247.08,2247.08,2247.08,2247.08,60210],["2017-04-24",2247.08,2247.08,2224.61,2247.08,51260],["2017-04-25",2258.32,2303.26,2247.08,2269.55,70300],["2017-04-26",2247.08,2292.02,2247.08,2247.08,10591],["2017-04-27",2247.08,2303.26,2247.08,2247.08,44740],["2017-04-28",2269.55,2303.26,2258.32,2280.79,17003],["2017-05-03",2348.2,2348.2,2269.55,2325.73,4440],["2017-05-04",2314.49,2314.49,2258.32,2303.26,40700],["2017-05-05",2292.02,2314.49,2280.79,2314.49,116900],["2017-05-08",2303.26,2303.26,2303.26,2303.26,111150],["2017-05-09",2325.73,2348.2,2314.49,2348.2,36600],["2017-05-10",2336.97,2336.97,2325.73,2325.73,111510],["2017-05-11",2336.97,2359.44,2325.73,2359.44,47501],["2017-05-12",2393.14,2415.61,2359.44,2404.38,214450],["2017-05-15",2404.38,2584.14,2393.14,2584.14,63980],["2017-05-16",2584.14,2797.62,2584.14,2797.62,140547],["2017-05-17",3033.56,3157.15,2909.97,2977.38,99635],["2017-05-18",3550.39,3550.39,2651.56,2718.97,42831],["2017-05-19",2718.97,2797.62,2606.62,2651.56,99690],["2017-05-22",2752.68,2775.15,2595.38,2640.32,101918],["2017-05-23",2696.5,2696.5,2640.32,2674.03,30000],["2017-05-24",2696.5,2696.5,2471.79,2471.79,69055],["2017-05-25",2494.26,2494.26,2438.08,2460.56,30545],["2017-05-26",2471.79,2483.03,2370.67,2471.79,4924],["2017-05-29",2471.79,2629.09,2471.79,2550.44,57110],["2017-05-30",2561.67,2629.09,2516.73,2539.2,42619],["2017-05-31",2584.14,2584.14,2527.97,2539.2,16824],["2017-06-01",2629.09,2629.09,2471.79,2471.79,16940],["2017-06-02",2620.7,2643.69,2528.74,2551.73,2580],["2017-06-05",2551.73,2620.7,2528.74,2528.74,39900],["2017-06-06",2540.24,2551.73,2528.74,2551.73,53340],["2017-06-07",2632.19,2632.19,2540.24,2563.23,69855],["2017-06-08",2540.24,2540.24,2528.74,2540.24,50310],["2017-06-09",2528.74,2540.24,2528.74,2528.74,43100],["2017-06-12",2528.74,2528.74,2528.74,2528.74,32600],["2017-06-13",2540.24,2540.24,2517.25,2528.74,17910],["2017-06-14",2540.24,2540.24,2517.25,2528.74,95472],["2017-06-15",2528.74,2528.74,2528.74,2528.74,17320],["2017-06-16",2540.24,2540.24,2413.8,2517.25,21702],["2017-06-19",2528.74,2528.74,2517.25,2517.25,330452],["2017-06-20",2551.73,2597.71,2551.73,2597.71,11400],["2017-06-21",2609.2,2643.69,2609.2,2643.69,17760],["2017-06-22",2551.73,2643.69,2551.73,2643.69,246800],["2017-06-23",2620.7,2643.69,2586.22,2643.69,29797],["2017-06-26",2643.69,2643.69,2620.7,2620.7,14885],["2017-06-27",2597.71,2597.71,2586.22,2586.22,17335],["2017-06-28",2586.22,2586.22,2586.22,2586.22,111030],["2017-06-29",2586.22,2597.71,2586.22,2597.71,293500],["2017-06-30",2586.22,2586.22,2528.74,2586.22,17069],["2017-07-03",2586.22,2632.19,2586.22,2632.19,5100],["2017-07-04",2597.71,2597.71,2597.71,2597.71,100],["2017-07-05",2620.7,2643.69,2586.22,2643.69,112500],["2017-07-06",2620.7,2643.69,2620.7,2620.7,21580],["2017-07-07",2643.69,2643.69,2609.2,2609.2,6850],["2017-07-10",2620.7,2620.7,2597.71,2620.7,15620],["2017-07-11",2620.7,2620.7,2609.2,2620.7,210170],["2017-07-12",2620.7,2632.19,2620.7,2620.7,169000],["2017-07-13",2620.7,2620.7,2609.2,2609.2,800],["2017-07-14",2609.2,2609.2,2597.71,2597.71,84050],["2017-07-17",2597.71,2597.71,2356.33,2356.33,3992],["2017-07-18",2563.23,2563.23,2436.79,2436.79,430],["2017-07-19",2517.25,2609.2,2517.25,2528.74,50300],["2017-07-20",2586.22,2597.71,2563.23,2563.23,84700],["2017-07-21",2563.23,2563.23,2563.23,2563.23,66213],["2017-07-24",2563.23,2563.23,2563.23,2563.23,0],["2017-07-25",2471.27,2505.76,2356.33,2505.76,6600],["2017-07-26",2609.2,2609.2,2528.74,2528.74,1000],["2017-07-27",2563.23,2574.72,2551.73,2574.72,29500],["2017-07-28",2563.23,2620.7,2528.74,2609.2,27957],["2017-07-31",2586.22,2701.16,2574.72,2620.7,43600],["2017-08-01",2632.19,2643.69,2586.22,2586.22,49930],["2017-08-02",2643.69,2666.68,2586.22,2586.22,39100],["2017-08-03",2586.22,2643.69,2574.72,2597.71,22150],["2017-08-04",2609.2,2643.69,2586.22,2586.22,18020],["2017-08-07",2632.19,2632.19,2586.22,2597.71,19600],["2017-08-08",2597.71,2609.2,2563.23,2563.23,13500],["2017-08-09",2551.73,2551.73,2528.74,2528.74,18469],["2017-08-10",2528.74,2551.73,2494.26,2494.26,25810],["2017-08-11",2528.74,2528.74,2528.74,2528.74,7300],["2017-08-14",2528.74,2528.74,2505.76,2528.74,7066],["2017-08-15",2586.22,2586.22,2517.25,2517.25,8120],["2017-08-16",2528.74,2528.74,2517.25,2528.74,5600],["2017-08-17",2517.25,2528.74,2494.26,2494.26,14780],["2017-08-18",2505.76,2505.76,2505.76,2505.76,1700],["2017-08-21",2505.76,2551.73,2471.27,2551.73,2389],["2017-08-22",2528.74,2528.74,2471.27,2471.27,4321],["2017-08-23",2494.26,2494.26,2482.77,2494.26,2665],["2017-08-24",2494.26,2517.25,2494.26,2517.25,1601],["2017-08-25",2517.25,2517.25,2471.27,2517.25,3600],["2017-08-28",2505.76,2505.76,2459.78,2459.78,680],["2017-08-29",2471.27,2471.27,2448.28,2459.78,3894],["2017-08-30",2482.77,2482.77,2459.78,2459.78,5605],["2017-08-31",2459.78,2459.78,2091.96,2425.3,19290],["2017-09-01",2413.8,2505.76,2413.8,2505.76,6059],["2017-09-05",2471.27,2471.27,2471.27,2471.27,3840],["2017-09-06",2471.27,2471.27,2379.32,2471.27,6405],["2017-09-07",2471.27,2482.77,2471.27,2471.27,30220],["2017-09-08",2459.78,2517.25,2459.78,2517.25,2070],["2017-09-11",2459.78,2517.25,2459.78,2517.25,2940],["2017-09-12",2471.27,2505.76,2471.27,2471.27,6600],["2017-09-13",2505.76,2505.76,2471.27,2471.27,7005],["2017-09-14",2505.76,2517.25,2494.26,2517.25,9481],["2017-09-15",2471.27,2482.77,2471.27,2482.77,4074284],["2017-09-18",2471.27,2494.26,2471.27,2494.26,3658255],["2017-09-19",2482.77,2528.74,2471.27,2528.74,34410],["2017-09-20",2494.26,2494.26,2482.77,2494.26,8770400],["2017-09-21",2494.26,2517.25,2494.26,2517.25,15120],["2017-09-22",2505.76,2528.74,2505.76,2505.76,7347493],["2017-09-25",2505.76,2517.25,2482.77,2517.25,10463],["2017-09-26",2494.26,2505.76,2459.78,2482.77,9047470],["2017-09-27",2471.27,2482.77,2459.78,2459.78,9000],["2017-09-28",2482.77,2482.77,2482.77,2482.77,8110830],["2017-09-29",2482.77,2482.77,2425.3,2482.77,9228],["2017-10-02",2471.27,2482.77,2448.28,2459.78,2137070],["2017-10-03",2459.78,2459.78,2459.78,2459.78,2115],["2017-10-04",2459.78,2517.25,2459.78,2517.25,30964],["2017-10-05",2471.27,2482.77,2459.78,2459.78,12100],["2017-10-06",2494.26,2494.26,2471.27,2471.27,4602],["2017-10-09",2494.26,2528.74,2471.27,2471.27,8968391],["2017-10-10",2482.77,2482.77,2459.78,2459.78,33400],["2017-10-11",2471.27,2471.27,2471.27,2471.27,8995027],["2017-10-12",2482.77,2517.25,2482.77,2517.25,23651],["2017-10-13",2471.27,2517.25,2471.27,2494.26,9079520],["2017-10-16",2482.77,2540.24,2482.77,2540.24,11510],["2017-10-17",2505.76,2505.76,2482.77,2494.26,776524],["2017-10-18",2494.26,2494.26,2482.77,2482.77,24350],["2017-10-19",2528.74,2528.74,2505.76,2528.74,8700],["2017-10-20",2471.27,2482.77,2471.27,2471.27,60000],["2017-10-23",2471.27,2505.76,2471.27,2471.27,53500],["2017-10-24",2471.27,2517.25,2471.27,2517.25,14120],["2017-10-25",2517.25,2528.74,2517.25,2528.74,37589],["2017-10-26",2632.19,2632.19,2563.23,2563.23,5200],["2017-10-27",2586.22,2586.22,2505.76,2505.76,8070],["2017-10-30",2505.76,2551.73,2505.76,2551.73,910],["2017-10-31",2505.76,2528.74,2505.76,2528.74,224370],["2017-11-01",2482.77,2655.18,2482.77,2563.23,56618016],["2017-11-02",2540.24,2540.24,2482.77,2482.77,8900],["2017-11-03",2505.76,2505.76,2482.77,2482.77,2661450],["2017-11-06",2494.26,2517.25,2482.77,2482.77,106020],["2017-11-07",2505.76,2586.22,2505.76,2528.74,2524525],["2017-11-08",2528.74,2528.74,2517.25,2517.25,6800],["2017-11-09",2482.77,2482.77,2482.77,2482.77,7267],["2017-11-10",2471.27,2494.26,2471.27,2482.77,28010],["2017-11-13",2471.27,2528.74,2471.27,2482.77,60120],["2017-11-14",2494.26,2505.76,2494.26,2505.76,20208],["2017-11-15",2494.26,2505.76,2494.26,2505.76,21744],["2017-11-16",2494.26,2528.74,2494.26,2494.26,40856],["2017-11-17",2505.76,2563.23,2505.76,2540.24,63913],["2017-11-20",2528.74,2597.71,2528.74,2597.71,59000],["2017-11-21",2586.22,2724.15,2586.22,2655.18,95892],["2017-11-22",2666.68,2988.52,2666.68,2862.08,292899],["2017-11-23",2862.08,2873.57,2666.68,2862.08,124542],["2017-11-24",2862.08,2862.08,2758.63,2850.58,201020],["2017-11-27",2816.1,2816.1,2701.16,2701.16,91689],["2017-11-28",2666.68,2735.64,2643.69,2643.69,38889],["2017-11-29",2655.18,2655.18,2643.69,2643.69,37515],["2017-11-30",2655.18,2655.18,2563.23,2574.72,115471],["2017-12-01",2586.22,2632.19,2528.74,2632.19,8680],["2017-12-04",2586.22,2655.18,2586.22,2597.71,60110],["2017-12-05",2643.69,2689.66,2597.71,2632.19,172390],["2017-12-06",2620.7,2643.69,2620.7,2620.7,114705],["2017-12-07",2632.19,2701.16,2586.22,2643.69,61103],["2017-12-08",2678.17,2701.16,2643.69,2643.69,70231],["2017-12-11",2643.69,2701.16,2620.7,2620.7,43357],["2017-12-12",2620.7,2643.69,2586.22,2620.7,29300],["2017-12-13",2620.7,2712.65,2620.7,2666.68,170413],["2017-12-14",2678.17,2781.62,2678.17,2701.16,160203],["2017-12-15",2712.65,2781.62,2712.65,2712.65,94491],["2017-12-18",2793.11,2793.11,2643.69,2643.69,106059],["2017-12-19",2643.69,2678.17,2620.7,2632.19,85153],["2017-12-20",2643.69,2643.69,2620.7,2620.7,65330],["2017-12-21",2620.7,2655.18,2620.7,2655.18,20110],["2017-12-22",2655.18,2689.66,2643.69,2689.66,18340],["2017-12-25",2643.69,2643.69,2586.22,2643.69,46610],["2017-12-26",2632.19,2712.65,2632.19,2643.69,73382],["2017-12-27",2666.68,2666.68,2643.69,2643.69,48600],["2017-12-28",2643.69,2701.16,2643.69,2643.69,38900],["2017-12-29",2666.68,2678.17,2643.69,2643.69,46720],["2018-01-02",2643.69,2689.66,2620.7,2643.69,57022],["2018-01-03",2678.17,2689.66,2643.69,2643.69,214767],["2018-01-04",2678.17,2712.65,2643.69,2666.68,238386],["2018-01-05",2666.68,2781.62,2666.68,2770.12,265531],["2018-01-08",2816.1,2954.03,2816.1,2919.55,685881],["2018-01-09",2965.53,2965.53,2862.08,2919.55,325410],["2018-01-10",2965.53,2965.53,2908.06,2942.54,118480],["2018-01-11",2931.04,3103.46,2908.06,3080.47,213234],["2018-01-12",3080.47,3321.85,3080.47,3275.87,372285],["2018-01-15",3229.9,3413.8,3229.9,3356.33,232284],["2018-01-16",3344.84,3356.33,3275.87,3344.84,272020],["2018-01-17",3448.29,3574.72,3448.29,3540.24,688921],["2018-01-18",3540.24,3563.23,3505.76,3551.74,180355],["2018-01-19",3563.23,3586.22,3528.75,3563.23,336315],["2018-01-22",3563.23,3563.23,3344.84,3448.29,313855],["2018-01-23",3448.29,3551.74,3390.82,3390.82,247292],["2018-01-24",3425.3,3448.29,3390.82,3390.82,89613],["2018-01-25",3413.8,3609.21,3333.34,3494.26,2205113],["2018-01-26",3436.79,3597.71,3425.3,3505.76,288220],["2018-01-29",3505.76,3563.23,3482.77,3482.77,532714],["2018-01-30",3528.75,3528.75,3448.29,3459.78,259170],["2018-01-31",3482.77,3540.24,3471.28,3471.28,249980],["2018-02-01",3494.26,3494.26,3425.3,3448.29,135640],["2018-02-02",3459.78,3563.23,3390.82,3471.28,202452],["2018-02-05",3448.29,3505.76,3425.3,3425.3,159860],["2018-02-06",3390.82,3413.8,2954.03,3103.46,380515],["2018-02-07",3448.29,3448.29,3333.34,3425.3,113260],["2018-02-08",3448.29,3494.26,3448.29,3448.29,144631],["2018-02-09",3436.79,3459.78,3137.94,3459.78,179530],["2018-02-12",3448.29,3540.24,3448.29,3494.26,120420],["2018-02-13",3482.77,3735.64,3482.77,3563.23,920652],["2018-02-21",3678.17,3701.16,3620.7,3620.7,303603],["2018-02-22",3632.2,3678.17,3563.23,3563.23,252910],["2018-02-23",3494.26,3620.7,3448.29,3517.25,482752],["2018-02-26",3551.74,3563.23,3517.25,3517.25,307770],["2018-02-27",3551.74,3666.68,3528.75,3528.75,1317997],["2018-02-28",3563.23,4023.0,3563.23,3735.64,2717323],["2018-03-01",3827.6,3908.06,3735.64,3735.64,1051660],["2018-03-02",3724.15,4000.01,3678.17,3908.06,1039155],["2018-03-05",3908.06,4252.89,3908.06,4023.0,1476970],["2018-03-06",4080.47,4172.43,3977.02,4172.43,796783],["2018-03-07",4172.43,4310.36,4137.95,4275.88,1208059],["2018-03-08",4287.37,4482.77,4275.88,4459.79,1397434],["2018-03-09",4459.79,4563.23,4425.3,4448.29,1528327],["2018-03-12",4494.27,4528.75,4344.84,4402.31,1980367],["2018-03-13",4367.83,4586.22,4367.83,4563.23,506569],["2018-03-14",4701.17,4873.58,4551.74,4873.58,787416],["2018-03-15",4885.07,5045.99,4885.07,4942.55,763190],["2018-03-16",4942.55,5034.5,4793.12,4942.55,647026],["2018-03-19",4965.53,4965.53,4712.66,4735.65,1204384],["2018-03-20",4735.65,4781.63,4620.71,4655.19,1116774],["2018-03-21",4655.19,4689.67,4482.77,4586.22,1276623],["2018-03-22",4597.72,4597.72,4528.75,4574.73,206520],["2018-03-23",4551.74,4551.74,4379.33,4482.77,669000],["2018-03-26",4459.79,4563.23,4413.81,4540.25,298632],["2018-03-27",4597.72,4655.19,4574.73,4586.22,237474],["2018-03-28",4597.72,4609.21,4471.28,4494.27,249703],["2018-03-29",4505.76,4827.6,4505.76,4701.17,649404],["2018-03-30",4758.64,4758.64,4597.72,4655.19,211100],["2018-04-02",4643.69,4655.19,4540.25,4632.2,342500],["2018-04-03",4609.21,4655.19,4528.75,4528.75,217800],["2018-04-04",4528.75,4597.72,4517.26,4517.26,407200],["2018-04-05",4563.23,4586.22,4471.28,4494.27,377300],["2018-04-06",4563.23,4563.23,4505.76,4528.75,531400],["2018-04-09",4586.22,4586.22,4494.27,4586.22,430300],["2018-04-10",4586.22,4770.13,4551.74,4747.14,1084500],["2018-04-11",4770.13,4816.11,4632.2,4701.17,553600],["2018-04-12",4712.66,4735.65,4597.72,4724.15,241500],["2018-04-13",4724.15,4747.14,4574.73,4586.22,486300],["2018-04-16",4586.22,4666.68,4505.76,4586.22,268300],["2018-04-17",4586.22,4655.19,4586.22,4620.71,179700],["2018-04-18",4632.2,4655.19,4551.74,4563.23,250200],["2018-04-19",4643.69,4655.19,4367.83,4367.83,382200],["2018-04-20",4367.83,4471.28,4252.89,4448.29,616300],["2018-04-23",4448.29,4448.29,4137.95,4137.95,423400],["2018-04-24",4137.95,4229.9,3977.02,4080.47,590000],["2018-04-26",4137.95,4137.95,3620.7,3678.17,334700],["2018-04-27",3678.17,4023.0,3678.17,4011.51,293300],["2018-05-02",3954.04,3965.53,3839.09,3908.06,114800],["2018-05-03",3793.12,4114.96,3735.64,4114.96,288600],["2018-05-04",4114.96,4137.95,4023.0,4034.5,91600],["2018-05-07",3988.52,4080.47,3988.52,4068.98,67300],["2018-05-08",4137.95,4206.91,4057.49,4091.97,133700],["2018-05-09",4080.47,4080.47,4023.0,4023.0,80000],["2018-05-10",3942.54,4045.99,3908.06,3908.06,423700],["2018-05-11",3827.6,3931.05,3804.61,3931.05,91200],["2018-05-14",3862.08,3862.08,3793.12,3793.12,52700],["2018-05-15",3896.56,3896.56,3839.09,3850.59,23400],["2018-05-16",3827.6,3850.59,3758.63,3793.12,63400],["2018-05-17",3781.62,3781.62,3701.16,3758.63,84700],["2018-05-18",3724.15,3724.15,3540.24,3609.21,222800],["2018-05-21",3609.21,3678.17,3563.23,3620.7,247800],["2018-05-22",3620.7,3620.7,3436.79,3471.28,354400],["2018-05-23",3390.82,3494.26,3367.83,3448.29,241100],["2018-05-24",3448.29,3448.29,3379.32,3413.8,134000],["2018-05-25",3390.82,3402.31,3344.84,3344.84,159500],["2018-05-28",3390.82,3390.82,2977.02,2988.52,129600],["2018-05-29",3045.99,3298.86,3045.99,3160.93,388400],["2018-05-30",3195.41,3275.87,3160.93,3195.41,337200],["2018-05-31",3183.92,3252.88,3172.42,3229.9,228600],["2018-06-01",3218.4,3287.37,3218.4,3241.39,168500],["2018-06-04",3218.4,3540.24,3218.4,3482.77,241800],["2018-06-05",3482.77,3655.18,3448.29,3494.26,231400],["2018-06-06",3494.26,3505.76,3448.29,3482.77,203700],["2018-06-07",3505.76,3620.7,3494.26,3586.22,321100],["2018-06-08",3563.23,3620.7,3517.25,3609.21,196600],["2018-06-11",3563.23,3620.7,3517.25,3597.71,136400],["2018-06-12",3551.74,3563.23,3425.3,3494.26,221600],["2018-06-13",3471.28,3517.25,3448.29,3482.77,65300],["2018-06-14",3448.29,3563.23,3333.34,3390.82,258900],["2018-06-15",3379.32,3390.82,3356.33,3367.83,71400],["2018-06-18",3367.83,3367.83,3229.9,3275.87,74900],["2018-06-19",3218.4,3218.4,3045.99,3160.93,332100],["2018-06-20",3160.93,3218.4,3114.95,3149.44,292100],["2018-06-21",3160.93,3160.93,3080.47,3103.46,179900],["2018-06-22",3126.45,3160.93,3103.46,3114.95,113800],["2018-06-25",3160.93,3321.85,3137.94,3172.42,99900],["2018-06-26",3160.93,3218.4,3103.46,3218.4,149200],["2018-06-27",3160.93,3160.93,3103.46,3103.46,139100],["2018-06-28",3103.46,3103.46,3068.98,3080.47,4962048],["2018-06-29",3080.47,3160.93,3045.99,3103.46,127100],["2018-07-02",3045.99,3045.99,2931.04,2965.53,112500],["2018-07-03",2988.52,2988.52,2758.63,2873.57,3694831],["2018-07-04",2931.04,2931.04,2781.62,2827.6,115900],["2018-07-05",2770.12,2816.1,2643.69,2643.69,316700],["2018-07-06",2724.15,2862.08,2586.22,2770.12,123500],["2018-07-09",2758.63,2873.57,2701.16,2747.14,187100],["2018-07-10",2816.1,2873.57,2781.62,2873.57,122800],["2018-07-11",2873.57,2873.57,2689.66,2758.63,221200],["2018-07-12",2793.11,2862.08,2758.63,2816.1,136400],["2018-07-13",2816.1,2885.07,2804.61,2885.07,208200],["2018-07-16",2873.57,3057.48,2850.58,2965.53,180000],["2018-07-17",2954.03,3011.5,2885.07,2988.52,289500],["2018-07-18",2988.52,3172.42,2988.52,3172.42,196800],["2018-07-19",3137.94,3275.87,3137.94,3218.4,170900],["2018-07-20",3126.45,3183.92,3057.48,3183.92,296500],["2018-07-23",3218.4,3321.85,3218.4,3241.39,218300],["2018-07-24",3264.38,3264.38,3114.95,3160.93,214700],["2018-07-25",3183.92,3195.41,3080.47,3080.47,145300],["2018-07-26",3091.96,3091.96,3023.0,3068.98,240900],["2018-07-27",3057.48,3149.44,3057.48,3103.46,174400],["2018-07-30",3114.95,3137.94,3034.49,3126.45,264300],["2018-07-31",3126.45,3137.94,3045.99,3137.94,140500],["2018-08-01",3091.96,3126.45,3057.48,3080.47,136000],["2018-08-02",3080.47,3080.47,3023.0,3023.0,249300],["2018-08-03",3091.96,3114.95,3057.48,3091.96,133400],["2018-08-06",3057.48,3091.96,3057.48,3068.98,35800],["2018-08-07",3080.47,3091.96,3068.98,3068.98,50000],["2018-08-08",3103.46,3172.42,3103.46,3160.93,124400],["2018-08-09",3160.93,3206.91,3137.94,3149.44,117400],["2018-08-10",3172.42,3172.42,3103.46,3160.93,48100],["2018-08-13",3137.94,3229.9,3114.95,3218.4,17967404],["2018-08-14",3195.41,3298.86,3183.92,3241.39,312200],["2018-08-15",3252.88,3425.3,3252.88,3264.38,325500],["2018-08-16",3252.88,3275.87,3183.92,3264.38,442700],["2018-08-17",3252.88,3356.33,3241.39,3298.86,308300],["2018-08-20",3298.86,3425.3,3298.86,3356.33,201600],["2018-08-21",3356.33,3356.33,3298.86,3310.36,538278],["2018-08-22",3333.34,3356.33,3287.37,3321.85,148200],["2018-08-23",3287.37,3310.36,3252.88,3298.86,79400],["2018-08-24",3275.87,3287.37,3195.41,3264.38,215400],["2018-08-27",3229.9,3321.85,3229.9,3241.39,256200],["2018-08-28",3252.88,3252.88,3149.44,3172.42,346700],["2018-08-29",3183.92,3195.41,3160.93,3172.42,150100],["2018-08-30",3172.42,3183.92,3149.44,3183.92,131200],["2018-08-31",3183.92,3206.91,3172.42,3206.91,134000],["2018-09-04",3172.42,3183.92,3080.47,3080.47,494200],["2018-09-05",3103.46,3126.45,3000.01,3000.01,193300],["2018-09-06",2988.52,3045.99,2965.53,3023.0,159200],["2018-09-07",2977.02,3091.96,2977.02,3080.47,140600],["2018-09-10",3068.98,3080.47,3057.48,3068.98,75100],["2018-09-11",3068.98,3149.44,3068.98,3149.44,158640],["2018-09-12",3137.94,3172.42,3137.94,3160.93,110330],["2018-09-13",3160.93,3172.42,3103.46,3149.44,85040],["2018-09-14",3149.44,3172.42,3137.94,3172.42,79640],["2018-09-17",3160.93,3172.42,3149.44,3160.93,213780],["2018-09-18",3137.94,3149.44,3114.95,3126.45,580500],["2018-09-19",3126.45,3195.41,3126.45,3160.93,123100],["2018-09-20",3160.93,3206.91,3160.93,3206.91,63700],["2018-09-21",3172.42,3287.37,3172.42,3287.37,882200],["2018-09-24",3321.85,3356.33,3264.38,3356.33,292870],["2018-09-25",3333.34,3356.33,3321.85,3333.34,79900],["2018-09-26",3264.38,3356.33,3264.38,3333.34,151300],["2018-09-27",3333.34,3356.33,3310.36,3321.85,193300],["2018-09-28",3321.85,3402.31,3287.37,3390.82,243810],["2018-10-01",3367.83,3471.28,3367.83,3402.31,298830],["2018-10-02",3402.31,3436.79,3379.32,3390.82,144100],["2018-10-03",3402.31,3402.31,3333.34,3356.33,148820],["2018-10-04",3333.34,3390.82,3333.34,3379.32,156100],["2018-10-05",3379.32,3379.32,3321.85,3333.34,232400],["2018-10-08",3367.83,3390.82,3287.37,3310.36,95900],["2018-10-09",3287.37,3333.34,3287.37,3310.36,95000],["2018-10-10",3298.86,3436.79,3275.87,3333.34,132700],["2018-10-11",3287.37,3287.37,2931.04,3114.95,355200],["2018-10-12",3068.98,3206.91,2988.52,3172.42,181200],["2018-10-15",3137.94,3195.41,3126.45,3137.94,96700],["2018-10-16",3149.44,3206.91,3149.44,3160.93,44100],["2018-10-17",3172.42,3218.4,3149.44,3172.42,116800],["2018-10-18",3172.42,3183.92,3137.94,3172.42,38800],["2018-10-19",3160.93,3195.41,3103.46,3195.41,133000],["2018-10-22",3183.92,3218.4,3172.42,3172.42,165500],["2018-10-23",3172.42,3172.42,3091.96,3149.44,114000],["2018-10-24",3126.45,3160.93,3057.48,3057.48,98700],["2018-10-25",3045.99,3045.99,2931.04,3034.49,191200],["2018-10-26",3034.49,3045.99,2977.02,2988.52,151300],["2018-10-29",2988.52,3045.99,2988.52,2988.52,71000],["2018-10-30",2988.52,3080.47,2988.52,3057.48,53700],["2018-10-31",3045.99,3149.44,3045.99,3103.46,490700],["2018-11-01",3103.46,3114.95,3045.99,3045.99,28700],["2018-11-02",3080.47,3103.46,3034.49,3080.47,33300],["2018-11-05",3080.47,3080.47,2988.52,2988.52,128400],["2018-11-06",3057.48,3057.48,3000.01,3011.5,71000],["2018-11-07",3069.87,3116.74,3069.87,3105.02,69200],["2018-11-08",3151.89,3257.34,3151.89,3233.91,289600],["2018-11-09",3257.34,3280.77,3151.89,3151.89,186600],["2018-11-12",3163.6,3222.19,3116.74,3210.47,110850],["2018-11-13",3198.75,3210.47,3140.17,3140.17,238800],["2018-11-14",3163.6,3187.04,3151.89,3175.32,177000],["2018-11-15",3163.6,3187.04,3140.17,3151.89,425800],["2018-11-16",3180.17,3395.49,3180.17,3262.98,274450],["2018-11-19",3312.67,3312.67,3279.55,3296.11,121300],["2018-11-20",3296.11,3312.67,3229.86,3246.42,87100],["2018-11-21",3229.86,3229.86,3147.04,3196.73,55800],["2018-11-22",3196.73,3229.86,3196.73,3196.73,106000],["2018-11-23",3196.73,3196.73,3147.04,3163.6,82700],["2018-11-26",3180.17,3180.17,3113.91,3147.04,26500],["2018-11-27",3163.6,3163.6,3113.91,3147.04,62000],["2018-11-28",3147.04,3147.04,3097.35,3097.35,68000],["2018-11-29",3130.48,3213.29,3113.91,3147.04,312100],["2018-11-30",3163.6,3163.6,3097.35,3097.35,141200],["2018-12-03",3147.04,3246.42,3147.04,3213.29,309500],["2018-12-04",3213.29,3279.55,3213.29,3262.98,308100],["2018-12-05",3213.29,3262.98,3196.73,3262.98,209600],["2018-12-06",3229.86,3262.98,3213.29,3229.86,222240],["2018-12-07",3229.86,3262.98,3229.86,3262.98,140500],["2018-12-10",3246.42,3262.98,3180.17,3213.29,110200],["2018-12-11",3213.29,3246.42,3196.73,3229.86,96500],["2018-12-12",3229.86,3246.42,3213.29,3229.86,217100],["2018-12-13",3229.86,3262.98,3213.29,3262.98,222500],["2018-12-14",3246.42,3246.42,3180.17,3180.17,135800],["2018-12-17",3196.73,3196.73,3064.22,3097.35,214800],["2018-12-18",3064.22,3064.22,2964.84,3031.1,391700],["2018-12-19",3031.1,3031.1,2981.41,3031.1,72600],["2018-12-20",2997.97,3097.35,2997.97,3097.35,60600],["2018-12-21",3097.35,3097.35,3014.53,3064.22,155100],["2018-12-24",3047.66,3064.22,3031.1,3031.1,80200],["2018-12-25",3014.53,3031.1,2931.72,2981.41,243400],["2018-12-26",2981.41,2981.41,2948.28,2948.28,133900],["2018-12-27",2997.97,3014.53,2964.84,2964.84,142140],["2018-12-28",2981.41,2981.41,2898.59,2915.15,159800],["2019-01-02",2981.41,2981.41,2931.72,2948.28,105900],["2019-01-03",2948.28,2964.84,2882.03,2898.59,93900],["2019-01-04",2898.59,2915.15,2898.59,2915.15,90100],["2019-01-07",2915.15,2948.28,2915.15,2931.72,102900],["2019-01-08",2931.72,2964.84,2915.15,2948.28,74100],["2019-01-09",2948.28,2948.28,2898.59,2948.28,179200],["2019-01-10",2948.28,2948.28,2931.72,2931.72,37200],["2019-01-11",2948.28,2948.28,2915.15,2915.15,89700],["2019-01-14",2915.15,2931.72,2898.59,2931.72,186300],["2019-01-15",2915.15,2931.72,2915.15,2915.15,136800],["2019-01-16",2931.72,2931.72,2915.15,2915.15,101400],["2019-01-17",2931.72,3064.22,2931.72,3014.53,266700],["2019-01-18",2997.97,3031.1,2931.72,2964.84,176800],["2019-01-21",2915.15,3014.53,2915.15,2997.97,185500],["2019-01-22",2981.41,3014.53,2964.84,2981.41,103900],["2019-01-23",2948.28,2981.41,2948.28,2964.84,172000],["2019-01-24",2964.84,2981.41,2964.84,2964.84,113000],["2019-01-25",2931.72,2981.41,2931.72,2948.28,2670684],["2019-01-28",2948.28,2964.84,2915.15,2915.15,174100],["2019-01-29",2915.15,2931.72,2882.03,2898.59,372006],["2019-01-30",2898.59,2898.59,2848.9,2865.46,235500],["2019-01-31",2882.03,2898.59,2848.9,2865.46,229800],["2019-02-01",2898.59,2931.72,2865.46,2915.15,144200],["2019-02-11",2915.15,3014.53,2915.15,2981.41,301200],["2019-02-12",2997.97,3014.53,2948.28,2964.84,361240],["2019-02-13",2981.41,2981.41,2931.72,2964.84,574170],["2019-02-14",2948.28,2948.28,2898.59,2915.15,386300],["2019-02-15",2931.72,2964.84,2915.15,2948.28,150400],["2019-02-18",2948.28,3031.1,2948.28,3014.53,677100],["2019-02-19",2997.97,3113.91,2997.97,3080.79,1059700],["2019-02-20",3080.79,3196.73,3064.22,3180.17,744000],["2019-02-21",3180.17,3213.29,3163.6,3196.73,775000],["2019-02-22",3196.73,3196.73,3113.91,3130.48,862500],["2019-02-25",3147.04,3180.17,3130.48,3147.04,277200],["2019-02-26",3163.6,3163.6,3097.35,3130.48,389900],["2019-02-27",3130.48,3130.48,3097.35,3113.91,331400],["2019-02-28",3130.48,3130.48,3031.1,3064.22,444400],["2019-03-01",3064.22,3097.35,3047.66,3080.79,156200],["2019-03-04",3064.22,3180.17,3064.22,3147.04,349800],["2019-03-05",3130.48,3147.04,3113.91,3130.48,253100],["2019-03-06",3113.91,3229.86,3064.22,3180.17,767985],["2019-03-07",3147.04,3229.86,3147.04,3180.17,276700],["2019-03-08",3180.17,3196.73,3130.48,3147.04,183000],["2019-03-11",3147.04,3180.17,3113.91,3163.6,273500],["2019-03-12",3147.04,3229.86,3147.04,3213.29,417400],["2019-03-13",3229.86,3345.8,3213.29,3279.55,2131800],["2019-03-14",3296.11,3296.11,3262.98,3262.98,387300],["2019-03-15",3279.55,3279.55,3246.42,3262.98,263600],["2019-03-18",3262.98,3296.11,3246.42,3279.55,371400],["2019-03-19",3262.98,3296.11,3147.04,3229.86,385600],["2019-03-20",3229.86,3229.86,3147.04,3196.73,1281738],["2019-03-21",3196.73,3213.29,3130.48,3130.48,293400],["2019-03-22",3147.04,3180.17,3130.48,3180.17,252500],["2019-03-25",3130.48,3147.04,3064.22,3080.79,794331],["2019-03-26",3097.35,3113.91,3064.22,3064.22,300461],["2019-03-27",3097.35,3113.91,3080.79,3097.35,141300],["2019-03-28",3147.04,3163.6,3097.35,3147.04,469300],["2019-03-29",3180.17,3213.29,3147.04,3147.04,512800],["2019-04-01",3180.17,3196.73,3163.6,3180.17,452700],["2019-04-02",3180.17,3213.29,3163.6,3180.17,443000],["2019-04-03",3180.17,3196.73,3163.6,3180.17,8820863],["2019-04-04",3180.17,3229.86,3180.17,3213.29,457100],["2019-04-05",3229.86,3229.86,3196.73,3213.29,211100],["2019-04-08",3213.29,3229.86,3196.73,3229.86,438700],["2019-04-09",3229.86,3246.42,3213.29,3213.29,511000],["2019-04-10",3213.29,3213.29,3163.6,3196.73,226000],["2019-04-11",3213.29,3213.29,3180.17,3196.73,118700],["2019-04-12",3163.6,3196.73,3147.04,3180.17,99400],["2019-04-16",3229.86,3229.86,3147.04,3180.17,72500],["2019-04-17",3180.17,3196.73,3163.6,3180.17,237000],["2019-04-18",3180.17,3196.73,3147.04,3147.04,163100],["2019-04-19",3180.17,3180.17,3147.04,3147.04,84800],["2019-04-22",3147.04,3163.6,3113.91,3147.04,167100],["2019-04-23",3130.48,3130.48,3080.79,3113.91,207100],["2019-04-24",3113.91,3147.04,3113.91,3130.48,94300],["2019-04-25",3147.04,3147.04,3130.48,3147.04,80000],["2019-04-26",3147.04,3180.17,3130.48,3147.04,82800],["2019-05-02",3147.04,3147.04,3097.35,3097.35,219400],["2019-05-03",3113.91,3113.91,3064.22,3064.22,211700],["2019-05-06",3080.79,3080.79,3031.1,3047.66,151300],["2019-05-07",3047.66,3047.66,3031.1,3047.66,51511],["2019-05-08",3031.1,3031.1,2964.84,3014.53,225400],["2019-05-09",3014.53,3031.1,2981.41,2997.97,99600],["2019-05-10",3014.53,3031.1,2997.97,3031.1,183300],["2019-05-13",3047.66,3064.22,3031.1,3047.66,181700],["2019-05-14",3047.66,3064.22,3031.1,3064.22,152100],["2019-05-15",3064.22,3097.35,3047.66,3080.79,155700],["2019-05-16",3080.79,3113.91,3080.79,3080.79,138400],["2019-05-17",3080.79,3080.79,3047.66,3080.79,484400],["2019-05-20",3080.79,3080.79,3047.66,3047.66,397976],["2019-05-21",3047.66,3080.79,3031.1,3064.22,498556],["2019-05-22",3064.22,3064.22,3047.66,3064.22,842899],["2019-05-23",3064.22,3064.22,3047.66,3047.66,102100],["2019-05-24",3047.66,3047.66,3014.53,3031.1,228400],["2019-05-27",3031.1,3031.1,2981.41,3014.53,768700],["2019-05-28",2997.97,2997.97,2981.41,2997.97,227700],["2019-05-29",3014.53,3014.53,2981.41,2981.41,189720],["2019-05-30",2981.41,2997.97,2964.84,2981.41,210850],["2019-05-31",2981.41,3014.53,2964.84,2981.41,403100],["2019-06-03",2964.84,2981.41,2931.72,2964.84,543334],["2019-06-04",2964.84,2964.84,2931.72,2964.84,82600],["2019-06-05",2982.56,3068.27,2948.28,2982.56,3738400],["2019-06-06",2982.56,2982.56,2914.0,2914.0,353700],["2019-06-07",2914.0,2931.14,2914.0,2931.14,209600],["2019-06-10",2914.0,2931.14,2879.71,2879.71,221800],["2019-06-11",2879.71,2896.86,2828.29,2845.43,733800],["2019-06-12",2845.43,2845.43,2794.01,2811.15,178000],["2019-06-13",2828.29,2828.29,2794.01,2811.15,262300],["2019-06-14",2811.15,2862.57,2794.01,2862.57,282200],["2019-06-17",2845.43,2879.71,2828.29,2862.57,178100],["2019-06-18",2862.57,2862.57,2811.15,2828.29,339200],["2019-06-19",2811.15,2828.29,2794.01,2828.29,118400],["2019-06-20",2794.01,2879.71,2794.01,2862.57,118700],["2019-06-21",2862.57,2879.71,2845.43,2862.57,279400],["2019-06-24",2862.57,2862.57,2828.29,2845.43,176200],["2019-06-25",2828.29,2845.43,2811.15,2828.29,110200],["2019-06-26",2794.01,2862.57,2554.03,2828.29,212400],["2019-06-27",2828.29,2862.57,2794.01,2794.01,348094],["2019-06-28",2794.01,2811.15,2776.87,2811.15,86900],["2019-07-01",2794.01,2845.43,2794.01,2828.29,69500],["2019-07-02",2811.15,2845.43,2811.15,2828.29,117200],["2019-07-03",2811.15,2914.0,2811.15,2914.0,299600],["2019-07-04",2914.0,3016.84,2896.86,2965.42,1344300],["2019-07-05",2948.28,2982.56,2914.0,2931.14,119200],["2019-07-08",2914.0,2948.28,2914.0,2931.14,124735],["2019-07-09",2931.14,2931.14,2879.71,2896.86,330200],["2019-07-10",2896.86,2914.0,2879.71,2896.86,1152700],["2019-07-11",2896.86,2914.0,2879.71,2914.0,1019662],["2019-07-12",2914.0,3051.13,2914.0,3033.99,929500],["2019-07-15",2999.7,3171.11,2999.7,3136.83,2072865],["2019-07-16",3136.83,3222.54,3136.83,3171.11,696600],["2019-07-17",3153.97,3188.26,3119.69,3136.83,692300],["2019-07-18",3119.69,3239.68,3119.69,3222.54,814600],["2019-07-19",3188.26,3239.68,3188.26,3222.54,402400],["2019-07-22",3222.54,3239.68,3136.83,3188.26,415000],["2019-07-23",3188.26,3205.4,3171.11,3188.26,391700],["2019-07-24",3188.26,3222.54,3153.97,3222.54,520600],["2019-07-25",3205.4,3308.24,3205.4,3273.96,806700],["2019-07-26",3273.96,3291.1,3256.82,3273.96,306300],["2019-07-29",3273.96,3308.24,3205.4,3256.82,604400],["2019-07-30",3239.68,3256.82,3188.26,3188.26,719500],["2019-07-31",3205.4,3205.4,3171.11,3205.4,284300],["2019-08-01",3205.4,3273.96,3188.26,3256.82,504500],["2019-08-02",3222.54,3256.82,3205.4,3222.54,616200],["2019-08-05",3222.54,3308.24,3222.54,3291.1,959400],["2019-08-06",3256.82,3273.96,3205.4,3273.96,1462800],["2019-08-07",3273.96,3479.66,3256.82,3393.95,3523100],["2019-08-08",3376.81,3445.37,3376.81,3428.23,848000],["2019-08-09",3411.09,3462.51,3411.09,3428.23,1525006],["2019-08-12",3411.09,3428.23,3376.81,3411.09,1574954],["2019-08-13",3411.09,3428.23,3342.53,3359.67,815500],["2019-08-14",3422.45,3584.46,3402.2,3422.45,612400],["2019-08-15",3422.45,3624.97,3381.95,3604.71,1108100],["2019-08-16",3604.71,3766.72,3584.46,3726.22,2002800],["2019-08-19",3746.47,3807.23,3665.47,3685.72,998200],["2019-08-20",3705.97,3726.22,3665.47,3685.72,807600],["2019-08-21",3685.72,3746.47,3645.22,3685.72,868400],["2019-08-22",3726.22,3726.22,3624.97,3624.97,1211800],["2019-08-23",3604.71,3645.22,3604.71,3624.97,674000],["2019-08-26",3624.97,3624.97,3564.21,3564.21,581200],["2019-08-27",3584.46,3705.97,3564.21,3624.97,695900],["2019-08-28",3624.97,3645.22,3523.71,3564.21,588300],["2019-08-29",3564.21,3584.46,3523.71,3543.96,298600],["2019-08-30",3543.96,3624.97,3523.71,3543.96,283400],["2019-09-03",3543.96,3665.47,3523.71,3584.46,1892100],["2019-09-04",3604.71,3604.71,3564.21,3564.21,470400],["2019-09-05",3584.46,3604.71,3564.21,3584.46,200300],["2019-09-06",3584.46,3604.71,3543.96,3584.46,393440],["2019-09-09",3564.21,3584.46,3503.46,3503.46,372700],["2019-09-10",3543.96,3543.96,3381.95,3402.2,1159000],["2019-09-11",3442.7,3462.96,3402.2,3422.45,363100],["2019-09-12",3442.7,3523.71,3442.7,3503.46,275300],["2019-09-13",3462.96,3604.71,3442.7,3564.21,422900],["2019-09-16",3584.46,3604.71,3523.71,3543.96,633800],["2019-09-17",3543.96,3543.96,3503.46,3503.46,455300],["2019-09-18",3543.96,3543.96,3462.96,3462.96,522600],["2019-09-19",3483.21,3523.71,3462.96,3503.46,283800],["2019-09-20",3503.46,3543.96,3483.21,3503.46,338800],["2019-09-23",3503.46,3523.71,3483.21,3483.21,422600],["2019-09-24",3483.21,3523.71,3483.21,3523.71,259400],["2019-09-25",3503.46,3523.71,3483.21,3503.46,545200],["2019-09-26",3503.46,3705.97,3503.46,3685.72,3514600],["2019-09-27",3665.47,3705.97,3624.97,3624.97,1503900],["2019-09-30",3665.47,3685.72,3624.97,3645.22,905100],["2019-10-01",3685.72,3685.72,3604.71,3665.47,953100],["2019-10-02",3645.22,3786.97,3624.97,3746.47,4107800],["2019-10-03",3726.22,3786.97,3685.72,3766.72,1140100],["2019-10-04",3766.72,3786.97,3726.22,3726.22,2102214],["2019-10-07",3746.47,3766.72,3584.46,3624.97,1516900],["2019-10-08",3705.97,3705.97,3604.71,3645.22,855000],["2019-10-09",3645.22,3705.97,3645.22,3665.47,436000],["2019-10-10",3685.72,3705.97,3645.22,3665.47,1499914],["2019-10-11",3665.47,3705.97,3645.22,3685.72,203300],["2019-10-14",3685.72,3807.23,3685.72,3766.72,2299700],["2019-10-15",3766.72,3807.23,3746.47,3807.23,1316500],["2019-10-16",3827.48,3847.73,3705.97,3726.22,1897400],["2019-10-17",3705.97,3726.22,3645.22,3685.72,1004500],["2019-10-18",3645.22,3685.72,3624.97,3624.97,944700],["2019-10-21",3624.97,3645.22,3543.96,3564.21,1879900],["2019-10-22",3564.21,3584.46,3543.96,3584.46,571000],["2019-10-23",3584.46,3624.97,3584.46,3624.97,495400],["2019-10-24",3624.97,3645.22,3584.46,3645.22,417400],["2019-10-25",3604.71,3665.47,3604.71,3624.97,500900],["2019-10-28",3645.22,3685.72,3604.71,3624.97,792200],["2019-10-29",3624.97,3624.97,3564.21,3604.71,2567602],["2019-10-30",3604.71,3604.71,3584.46,3604.71,794700],["2019-10-31",3604.71,3604.71,3543.96,3543.96,1056251],["2019-11-01",3543.96,3604.71,3543.96,3604.71,428800],["2019-11-04",3604.71,3645.22,3564.21,3624.97,510400],["2019-11-05",3624.97,3624.97,3584.46,3604.71,396700],["2019-11-06",3604.71,3665.47,3604.71,3604.71,834300],["2019-11-07",3624.97,3685.72,3624.97,3665.47,1560100],["2019-11-08",3645.22,3705.97,3624.97,3645.22,643000],["2019-11-11",3645.22,3665.47,3604.71,3604.71,395900],["2019-11-12",3604.71,3624.97,3604.71,3624.97,513200],["2019-11-13",3624.97,3624.97,3584.46,3604.71,324900],["2019-11-14",3604.71,3604.71,3564.21,3564.21,440100],["2019-11-15",3584.46,3604.71,3564.21,3584.46,421000],["2019-11-18",3584.46,3604.71,3543.96,3543.96,1209315],["2019-11-19",3543.96,3584.46,3543.96,3564.21,359100],["2019-11-20",3564.21,3604.71,3543.96,3564.21,741000],["2019-11-21",3543.96,3543.96,3523.71,3543.96,422800],["2019-11-22",3543.96,3564.21,3483.21,3543.96,702500],["2019-11-25",3503.46,3523.71,3462.96,3503.46,245500],["2019-11-26",3503.46,3543.96,3503.46,3503.46,326300],["2019-11-27",3523.71,3543.96,3503.46,3523.71,245100],["2019-11-28",3523.71,3523.71,3442.7,3483.21,1039100],["2019-11-29",3483.21,3483.21,3462.96,3462.96,380600],["2019-12-02",3503.46,3503.46,3422.45,3442.7,389400],["2019-12-03",3523.71,3564.21,3341.45,3361.7,1048500],["2019-12-04",3402.2,3442.7,3402.2,3442.7,366300],["2019-12-05",3442.7,3442.7,3381.95,3422.45,524100],["2019-12-06",3402.2,3422.45,3381.95,3402.2,189300],["2019-12-09",3402.2,3422.45,3381.95,3402.2,224025],["2019-12-10",3402.2,3402.2,3361.7,3381.95,520100],["2019-12-11",3381.95,3402.2,3381.95,3402.2,281400],["2019-12-12",3402.2,3422.45,3381.95,3402.2,332225],["2019-12-13",3422.45,3462.96,3422.45,3422.45,247500],["2019-12-16",3422.45,3442.7,3402.2,3422.45,141000],["2019-12-17",3422.45,3422.45,3402.2,3422.45,214000],["2019-12-18",3422.45,3462.96,3422.45,3442.7,371154],["2019-12-19",3462.96,3503.46,3422.45,3462.96,361700],["2019-12-20",3462.96,3483.21,3462.96,3483.21,157800],["2019-12-23",3462.96,3523.71,3462.96,3523.71,455754],["2019-12-24",3523.71,3543.96,3483.21,3523.71,213800],["2019-12-25",3543.96,3624.97,3523.71,3604.71,701600],["2019-12-26",3604.71,3604.71,3564.21,3584.46,361400],["2019-12-27",3543.96,3604.71,3543.96,3564.21,347900],["2019-12-30",3543.96,3584.46,3543.96,3543.96,321700],["2019-12-31",3564.21,3564.21,3503.46,3503.46,198000],["2020-01-02",3523.71,3584.46,3523.71,3564.21,371100],["2020-01-03",3564.21,3584.46,3523.71,3543.96,390800],["2020-01-06",3543.96,3543.96,3483.21,3483.21,359400],["2020-01-07",3483.21,3523.71,3483.21,3483.21,114500],["2020-01-08",3483.21,3483.21,3422.45,3422.45,515800],["2020-01-09",3422.45,3503.46,3422.45,3442.7,558900],["2020-01-10",3462.96,3483.21,3422.45,3442.7,719700],["2020-01-13",3462.96,3523.71,3442.7,3503.46,527600],["2020-01-14",3483.21,3543.96,3483.21,3543.96,358900],["2020-01-15",3543.96,3543.96,3503.46,3503.46,378800],["2020-01-16",3503.46,3584.46,3503.46,3543.96,690300],["2020-01-17",3543.96,3604.71,3503.46,3523.71,805200],["2020-01-20",3523.71,3604.71,3503.46,3543.96,1352900],["2020-01-21",3564.21,3624.97,3564.21,3604.71,1104900],["2020-01-22",3604.71,3624.97,3564.21,3604.71,583700],["2020-01-30",3584.46,3584.46,3483.21,3503.46,847600],["2020-01-31",3503.46,3503.46,3442.7,3462.96,988000],["2020-02-03",3402.2,3462.96,3341.45,3462.96,1298400],["2020-02-04",3462.96,3483.21,3402.2,3483.21,712100],["2020-02-05",3483.21,3543.96,3483.21,3503.46,742100],["2020-02-06",3523.71,3584.46,3483.21,3584.46,759800],["2020-02-07",3564.21,3564.21,3523.71,3543.96,359900],["2020-02-10",3543.96,3543.96,3442.7,3442.7,742800],["2020-02-11",3483.21,3503.46,3462.96,3503.46,491300],["2020-02-12",3483.21,3584.46,3483.21,3543.96,653100],["2020-02-13",3543.96,3746.47,3523.71,3685.72,3713600],["2020-02-14",3665.47,3786.97,3645.22,3726.22,1961841],["2020-02-17",3746.47,3766.72,3685.72,3705.97,972000],["2020-02-18",3705.97,3726.22,3624.97,3624.97,1517200],["2020-02-19",3645.22,3665.47,3624.97,3665.47,991600],["2020-02-20",3665.47,3726.22,3645.22,3705.97,596500],["2020-02-21",3685.72,3888.23,3685.72,3807.23,4774100],["2020-02-24",3807.23,3807.23,3584.46,3624.97,2289900],["2020-02-25",3564.21,3685.72,3523.71,3645.22,1761300],["2020-02-26",3604.71,3645.22,3503.46,3604.71,1730000],["2020-02-27",3604.71,3746.47,3584.46,3726.22,1354700],["2020-02-28",3685.72,3705.97,3624.97,3665.47,1908500],["2020-03-02",3645.22,3726.22,3604.71,3705.97,1281403],["2020-03-03",3705.97,3786.97,3705.97,3705.97,1752451],["2020-03-04",3705.97,3726.22,3685.72,3726.22,716500],["2020-03-05",3726.22,3786.97,3665.47,3685.72,1429600],["2020-03-06",3726.22,3726.22,3624.97,3685.72,878300],["2020-03-09",3624.97,3624.97,3098.43,3260.44,5894500],["2020-03-10",3240.19,3483.21,3219.94,3462.96,2160700],["2020-03-11",3483.21,3483.21,3219.94,3361.7,2298618],["2020-03-12",3260.44,3300.95,3078.18,3179.44,2363700],["2020-03-13",3037.68,3219.94,2916.17,3118.69,2738247],["2020-03-16",3138.94,3159.19,3017.43,3057.93,1053500],["2020-03-17",3037.68,3078.18,2916.17,3037.68,1374121],["2020-03-18",3017.43,3098.43,3017.43,3037.68,608918],["2020-03-19",3037.68,3057.93,2936.42,2976.93,830200],["2020-03-20",2976.93,3017.43,2956.68,2976.93,324153],["2020-03-23",2956.68,2976.93,2612.41,2652.91,1988800],["2020-03-24",2693.41,2754.16,2652.91,2754.16,872700],["2020-03-25",2794.67,2956.68,2774.41,2936.42,1191700],["2020-03-26",2875.67,2956.68,2774.41,2794.67,647800],["2020-03-27",2754.16,2855.42,2754.16,2774.41,310600],["2020-03-30",2632.66,2754.16,2511.15,2571.9,899500],["2020-03-31",2612.41,2693.41,2531.4,2592.15,925300],["2020-04-01",2612.41,2693.41,2592.15,2673.16,294500],["2020-04-03",2673.16,2754.16,2652.91,2733.91,794700],["2020-04-06",2733.91,2916.17,2733.91,2895.92,1019900],["2020-04-07",2916.17,2976.93,2835.17,2895.92,649700],["2020-04-08",2895.92,2895.92,2814.92,2855.42,592500],["2020-04-09",2875.67,2916.17,2855.42,2916.17,1073800],["2020-04-10",2916.17,2916.17,2855.42,2875.67,611600],["2020-04-13",2875.67,2936.42,2835.17,2875.67,550800],["2020-04-14",2895.92,2936.42,2855.42,2875.67,575700],["2020-04-15",2895.92,3037.68,2895.92,2956.68,2079000],["2020-04-16",2976.93,2997.18,2916.17,2976.93,487800],["2020-04-17",2976.93,3057.93,2976.93,2976.93,1363800],["2020-04-20",3017.43,3098.43,2976.93,2997.18,1311300],["2020-04-21",3037.68,3078.18,2875.67,2916.17,1195900],["2020-04-22",2875.67,2976.93,2814.92,2936.42,1048300],["2020-04-23",2936.42,3017.43,2936.42,2936.42,353100],["2020-04-24",2936.42,2956.68,2916.17,2916.17,362800],["2020-04-27",2916.17,2956.68,2875.67,2916.17,466200],["2020-04-28",2916.17,2936.42,2875.67,2936.42,385500],["2020-04-29",2936.42,2956.68,2916.17,2936.42,418600],["2020-05-04",2936.42,2936.42,2895.92,2895.92,350600],["2020-05-05",2895.92,2916.17,2875.67,2895.92,206900],["2020-05-06",2895.92,2956.68,2895.92,2916.17,527200],["2020-05-07",2895.92,2956.68,2895.92,2936.42,339100],["2020-05-08",2936.42,3057.93,2936.42,2997.18,1165000],["2020-05-11",2997.18,3098.43,2976.93,3098.43,1286600],["2020-05-12",3098.43,3118.69,3037.68,3118.69,979600],["2020-05-13",3078.18,3138.94,3057.93,3098.43,627400],["2020-05-14",3098.43,3098.43,3057.93,3078.18,822100],["2020-05-15",3078.18,3098.43,3017.43,3037.68,571800],["2020-05-18",3037.68,3057.93,3017.43,3057.93,520100],["2020-05-19",3078.18,3138.94,3078.18,3098.43,1086000],["2020-05-20",3098.43,3098.43,3057.93,3057.93,782700],["2020-05-21",3078.18,3138.94,3057.93,3118.69,908700],["2020-05-22",3118.69,3240.19,3098.43,3159.19,1647400],["2020-05-25",3199.69,3280.69,3118.69,3240.19,1708924],["2020-05-26",3240.19,3341.45,3219.94,3321.2,969300],["2020-05-27",3321.2,3361.7,3260.44,3280.69,2057300],["2020-05-28",3280.69,3300.95,3240.19,3280.69,911600],["2020-05-29",3280.69,3321.2,3260.44,3300.95,654600],["2020-06-01",3300.95,3462.96,3300.95,3422.45,2101500],["2020-06-02",3422.45,3483.21,3381.95,3442.7,992300],["2020-06-03",3442.7,3584.46,3442.7,3584.46,2253200],["2020-06-04",3564.21,3645.22,3564.21,3584.46,1344800],["2020-06-05",3584.46,3604.71,3523.71,3564.21,1714000],["2020-06-08",3564.21,3645.22,3543.96,3624.97,1169100],["2020-06-09",3604.71,3645.22,3564.21,3645.22,1938700],["2020-06-10",3624.97,3624.97,3543.96,3604.71,1027400],["2020-06-11",3584.46,3645.22,3402.2,3442.7,2449300],["2020-06-12",3341.45,3543.96,3341.45,3503.46,1384200],["2020-06-15",3503.46,3523.71,3381.95,3422.45,893900],["2020-06-16",3442.7,3503.46,3422.45,3483.21,916800],["2020-06-17",3503.46,3503.46,3442.7,3462.96,508100],["2020-06-18",3462.96,3503.46,3442.7,3503.46,216000],["2020-06-19",3462.96,3564.21,3462.96,3543.96,378800],["2020-06-22",3564.21,3564.21,3523.71,3543.96,452400],["2020-06-23",3543.96,3564.21,3503.46,3543.96,941700],["2020-06-24",3543.96,3604.71,3523.71,3564.21,612900],["2020-06-25",3483.21,3604.71,3483.21,3604.71,795200],["2020-06-26",3604.71,3604.71,3543.96,3564.21,443600],["2020-06-29",3564.21,3564.21,3483.21,3523.71,694500],["2020-06-30",3543.96,3584.46,3483.21,3523.71,505500],["2020-07-01",3543.96,3584.46,3523.71,3584.46,503800],["2020-07-02",3584.46,3604.71,3543.96,3584.46,1319200],["2020-07-03",3604.71,3604.71,3584.46,3584.46,440000],["2020-07-06",3584.46,3604.71,3543.96,3584.46,724800],["2020-07-07",3604.71,3624.97,3584.46,3604.71,699900],["2020-07-08",3604.71,3786.97,3584.46,3726.22,1856700],["2020-07-09",3726.22,3847.73,3726.22,3807.23,1550200],["2020-07-10",3807.23,3807.23,3705.97,3746.47,1129400],["2020-07-13",3746.47,3807.23,3705.97,3726.22,608700],["2020-07-14",3726.22,3746.47,3705.97,3726.22,937700],["2020-07-15",3746.47,3888.23,3726.22,3847.73,2016800],["2020-07-16",3847.73,3989.49,3847.73,3948.98,1976000],["2020-07-17",3969.24,3969.24,3908.48,3969.24,964100],["2020-07-20",3969.24,4029.99,3948.98,4009.74,1793300],["2020-07-21",3989.49,4090.74,3989.49,4090.74,1560200],["2020-07-22",4131.25,4212.25,4090.74,4151.5,1765800],["2020-07-23",4151.5,4192.0,4050.24,4110.99,1277600],["2020-07-24",4110.99,4110.99,3827.48,3908.48,3286500],["2020-07-27",3847.73,3847.73,3543.96,3584.46,3376900],["2020-07-28",3604.71,3807.23,3584.46,3766.72,1485200],["2020-07-29",3766.72,3766.72,3462.96,3543.96,3181700],["2020-07-30",3543.96,3645.22,3543.96,3584.46,1069100],["2020-07-31",3543.96,3705.97,3503.46,3645.22,954900],["2020-08-03",3665.47,3827.48,3645.22,3827.48,2151316],["2020-08-04",3827.48,3928.73,3807.23,3847.73,1628700],["2020-08-05",3847.73,3908.48,3827.48,3867.98,771000],["2020-08-06",4050.24,4455.26,3867.98,3948.98,1663100],["2020-08-07",4050.24,4050.24,3908.48,3928.73,702900],["2020-08-10",3928.73,4050.24,3928.73,3989.49,1231400],["2020-08-11",4009.74,4110.99,3989.49,4090.74,1820200],["2020-08-12",4090.74,4232.5,4090.74,4192.0,2909600],["2020-08-13",4171.75,4273.0,4171.75,4212.25,1568500],["2020-08-14",4212.25,4212.25,4110.99,4110.99,1287200],["2020-08-17",4151.5,4192.0,4090.74,4171.75,479100],["2020-08-18",4171.75,4293.26,4131.25,4232.5,1649400],["2020-08-19",4232.5,4273.0,4212.25,4232.5,931100],["2020-08-20",4232.5,4313.51,4212.25,4232.5,1555301],["2020-08-21",4232.5,4313.51,4232.5,4293.26,926800],["2020-08-24",4273.0,4354.01,4273.0,4333.76,2901100],["2020-08-25",4374.26,4475.52,4354.01,4414.76,4104100],["2020-08-26",4414.76,4597.02,4414.76,4495.77,1748300],["2020-08-27",4495.77,4576.77,4495.77,4576.77,1063900],["2020-08-28",4597.02,4597.02,4536.27,4576.77,1381400],["2020-08-31",4576.77,4617.27,4414.76,4455.26,2776200],["2020-09-01",4455.26,4495.77,4414.76,4475.52,573000],["2020-09-03",4495.77,4698.28,4495.77,4637.53,1875700],["2020-09-04",4657.78,4657.78,4516.02,4597.02,1151600],["2020-09-07",4597.02,4637.53,4536.27,4536.27,1155100],["2020-09-08",4536.27,4576.77,4495.77,4556.52,710400],["2020-09-09",4475.52,4536.27,4455.26,4536.27,879400],["2020-09-10",4556.52,4576.77,4516.02,4536.27,511300],["2020-09-11",4536.27,4556.52,4516.02,4556.52,303200],["2020-09-14",4556.52,4597.02,4556.52,4597.02,591500],["2020-09-15",4576.77,4819.79,4576.77,4759.03,1960115],["2020-09-16",4799.54,4840.04,4718.53,4759.03,585600],["2020-09-17",4759.03,4799.54,4738.78,4759.03,712800],["2020-09-18",4759.03,5062.8,4759.03,5062.8,2409700],["2020-09-21",5062.8,5224.81,5042.55,5083.05,1312100],["2020-09-22",5103.3,5123.55,5022.3,5083.05,647500],["2020-09-23",5083.05,5285.56,5083.05,5224.81,2684000],["2020-09-24",5204.56,5265.31,5164.06,5224.81,1736200],["2020-09-25",5184.31,5366.57,5184.31,5366.57,1325000],["2020-09-28",5366.57,5528.58,5366.57,5528.58,1342700],["2020-09-29",5569.08,5670.34,5508.33,5609.58,5624704],["2020-09-30",5589.33,5650.09,5508.33,5609.58,845300],["2020-10-01",5609.58,5872.85,5609.58,5872.85,2454700],["2020-10-02",5872.85,6034.86,5751.34,5953.85,3401700],["2020-10-05",5913.35,6176.62,5913.35,6156.37,9258900],["2020-10-06",6176.62,6844.91,6156.37,6824.66,4101300],["2020-10-07",6682.9,6885.41,6581.64,6784.15,5212900],["2020-10-08",6784.15,6804.4,6014.61,6682.9,3410100],["2020-10-09",6682.9,6743.65,6622.14,6682.9,2149100],["2020-10-12",6682.9,6784.15,6581.64,6622.14,2464595],["2020-10-13",6601.89,6622.14,6358.88,6460.13,2044000],["2020-10-14",6460.13,6460.13,6156.37,6399.38,4978700],["2020-10-15",6379.13,6500.64,6277.87,6500.64,1823800],["2020-10-16",6480.38,6844.91,6480.38,6723.4,1798900],["2020-10-19",6784.15,6905.66,6763.9,6844.91,875900],["2020-10-20",6804.4,6986.67,6642.39,6804.4,955400],["2020-10-21",6804.4,6804.4,6662.65,6784.15,2819800],["2020-10-22",6784.15,6784.15,6682.9,6723.4,349100],["2020-10-23",6784.15,6824.66,6703.15,6784.15,1468300],["2020-10-26",6784.15,6804.4,6601.89,6723.4,1199200],["2020-10-27",6723.4,6723.4,6581.64,6642.39,968594],["2020-10-28",6520.89,6642.39,6419.63,6601.89,1652833],["2020-10-29",6480.38,6743.65,6419.63,6642.39,2143400],["2020-11-10",6885.41,6905.66,6642.39,6642.39,1745460],["2020-11-11",6682.9,6693.02,6622.14,6622.14,834380],["2020-11-12",6601.89,6682.9,6601.89,6652.52,908760],["2020-11-13",6682.9,6682.9,6632.27,6672.77,1097190],["2020-11-16",6682.9,6693.02,6612.02,6652.52,866930],["2020-11-17",6652.52,6682.9,6642.39,6662.65,1185510],["2020-11-18",6601.89,6672.77,6601.89,6672.77,963360],["2020-11-19",6974.51,6974.51,6828.71,6877.31,1224460],["2020-11-20",6901.61,6901.61,6828.71,6853.01,422520],["2020-11-23",6853.01,6853.01,6682.9,6792.25,493780],["2020-11-24",6792.25,6804.4,6682.9,6792.25,601450],["2020-11-25",6792.25,6804.4,6755.8,6804.4,497760],["2020-11-26",6792.25,6804.4,6719.35,6804.4,518170],["2020-11-27",6792.25,6804.4,6767.95,6804.4,356110],["2020-11-30",6804.4,6804.4,6707.2,6707.2,313150],["2020-12-01",6609.99,7168.93,6609.99,7168.93,3254230],["2020-12-02",7314.73,7667.11,7290.43,7667.11,1697450],["2020-12-03",8080.23,8201.74,7873.67,7873.67,1280960],["2020-12-04",7776.46,8019.48,7545.6,7922.27,1539490],["2020-12-07",7922.27,7970.87,7752.16,7800.76,734790],["2020-12-08",7800.76,8104.53,7764.31,7922.27,897840],["2020-12-09",7970.87,7983.02,7825.06,7825.06,821210],["2020-12-10",7825.06,7873.67,7667.11,7703.56,789190],["2020-12-11",7703.56,7897.97,7630.65,7800.76,968860],["2020-12-14",7800.76,7873.67,7740.01,7740.01,778310],["2020-12-15",7727.86,7970.87,7703.56,7764.31,720170],["2020-12-16",7764.31,7897.97,7752.16,7873.67,794690],["2020-12-17",7897.97,8140.98,7776.46,7970.87,2055240],["2020-12-18",8019.48,8116.68,7934.42,8068.08,585030],["2020-12-21",8068.08,8262.49,8068.08,8201.74,639870],["2020-12-22",8140.98,8201.74,8055.93,8128.83,678900],["2020-12-23",8104.53,8128.83,7958.72,7958.72,990870],["2020-12-24",7958.72,8019.48,7727.86,7800.76,789260],["2020-12-25",7776.46,7995.17,7752.16,7970.87,446980],["2020-12-28",8068.08,8116.68,7885.82,7958.72,871930],["2020-12-29",7958.72,7995.17,7922.27,7995.17,360210],["2020-12-30",8068.08,8140.98,7995.17,8019.48,4860320],["2020-12-31",7970.87,8043.78,7873.67,7873.67,2340750],["2021-01-04",7983.02,8068.08,7946.57,8019.48,946800],["2021-01-05",8019.48,8578.41,8019.48,8578.41,2145100],["2021-01-06",8748.52,8930.78,8578.41,8590.56,1511000],["2021-01-07",8578.41,8578.41,8408.3,8505.51,1036700],["2021-01-08",8505.51,8627.01,8444.75,8444.75,1291700],["2021-01-11",8505.51,8505.51,8359.7,8371.85,1011300],["2021-01-12",8286.79,8481.2,8286.79,8371.85,605200],["2021-01-13",8481.2,8554.11,8420.45,8432.6,1052400],["2021-01-14",8444.75,8627.01,8444.75,8554.11,818400],["2021-01-15",8627.01,8736.37,8627.01,8663.46,824200],["2021-01-18",8651.31,8699.92,8578.41,8578.41,806800],["2021-01-19",8505.51,8578.41,7983.02,8019.48,1152900],["2021-01-20",8019.48,8140.98,7472.69,8007.33,850500],["2021-01-21",8140.98,8286.79,8019.48,8286.79,1356100],["2021-01-22",8335.4,8335.4,8262.49,8298.94,796900],["2021-01-25",8311.09,8311.09,8213.89,8298.94,411700],["2021-01-26",8298.94,8298.94,8019.48,8043.78,500000],["2021-01-27",8019.48,8238.19,7970.87,8128.83,842600],["2021-01-28",7582.05,8019.48,7569.9,7569.9,1079800],["2021-01-29",7096.02,7776.46,7096.02,7679.26,457900],["2021-02-01",7776.46,7776.46,7460.54,7545.6,284300],["2021-02-02",7533.45,7776.46,7533.45,7764.31,387700],["2021-02-03",7897.97,8238.19,7776.46,8238.19,541300],["2021-02-04",8262.49,8262.49,8092.38,8213.89,314600],["2021-02-05",8238.19,8627.01,8213.89,8602.71,1534500],["2021-02-08",8627.01,8845.73,8286.79,8456.9,1354400],["2021-02-09",8359.7,8748.52,8359.7,8748.52,1091900],["2021-02-17",8748.52,9185.95,8724.22,9173.79,1141900],["2021-02-18",9161.64,9161.64,8942.93,9100.89,787100],["2021-02-19",8942.93,9234.55,8942.93,9137.34,531800],["2021-02-22",9185.95,9210.25,9088.74,9161.64,1128900],["2021-02-23",9113.04,9210.25,8529.81,9040.14,1401200],["2021-02-24",9052.29,9198.1,9052.29,9088.74,903200],["2021-02-25",9088.74,9356.06,9088.74,9343.91,975600],["2021-02-26",9234.55,9671.97,9234.55,9647.67,1099700],["2021-03-01",9963.59,10315.96,9939.29,10315.96,1034200],["2021-03-02",10814.14,10838.44,10352.41,10595.43,1116000],["2021-03-03",10473.92,10546.83,10461.77,10498.22,687500],["2021-03-04",10498.22,10510.37,10133.7,10206.61,1035500],["2021-03-05",10206.61,10571.13,9914.99,10522.53,509000],["2021-03-08",10668.33,10668.33,10449.62,10486.07,486000],["2021-03-09",10449.62,10522.53,10376.72,10449.62,321700],["2021-03-10",10413.17,10461.77,10401.02,10437.47,319900],["2021-03-11",10644.03,10644.03,10498.22,10510.37,338700],["2021-03-12",10534.68,10692.64,10534.68,10558.98,445400],["2021-03-15",10668.33,10692.64,10595.43,10619.73,496100],["2021-03-16",10668.33,10692.64,10546.83,10571.13,323100],["2021-03-17",10571.13,11300.17,10571.13,11178.66,1321300],["2021-03-18",11178.66,11300.17,10959.95,11117.91,547600],["2021-03-19",11117.91,11130.06,11081.46,11105.76,657700],["2021-03-22",11178.66,11202.97,10959.95,10972.1,712000],["2021-03-23",10972.1,10984.25,10449.62,10814.14,609600],["2021-03-24",10716.94,10814.14,10595.43,10644.03,743900],["2021-03-25",10644.03,10668.33,10449.62,10473.92,949400],["2021-03-26",10473.92,10644.03,10206.61,10510.37,629900],["2021-03-29",10522.53,10680.48,10510.37,10680.48,249800],["2021-03-30",10692.64,11300.17,10692.64,11275.87,1177200],["2021-03-31",11397.38,11980.61,11397.38,11761.9,1462600],["2021-04-01",11895.56,12150.72,11761.9,12126.42,1022400],["2021-04-02",12126.42,12442.34,12029.21,12320.83,641300],["2021-04-05",13001.27,13001.27,12393.74,12952.67,1471700],["2021-04-06",12904.07,13487.3,12904.07,13025.57,1180000],["2021-04-07",13025.57,13025.57,12855.46,12952.67,621500],["2021-04-08",12952.67,12952.67,12150.72,12442.34,1307400],["2021-04-09",12320.83,12345.13,12138.57,12320.83,1447300],["2021-04-12",12320.83,12904.07,12320.83,12879.77,436400],["2021-04-13",12879.77,12952.67,12588.15,12636.75,659400],["2021-04-14",12539.54,12831.16,12393.74,12709.66,766000],["2021-04-15",12733.96,12879.77,12490.94,12612.45,708300],["2021-04-16",12588.15,12612.45,12272.23,12393.74,367600],["2021-04-19",12393.74,12661.05,12393.74,12636.75,586044],["2021-04-20",12758.26,13268.59,12758.26,13122.78,1844000],["2021-04-22",13122.78,13244.29,12952.67,12952.67,751500],["2021-04-23",12879.77,12952.67,12515.24,12952.67,934600],["2021-04-26",13001.27,13219.99,12831.16,13074.18,2194200],["2021-04-27",13074.18,13098.48,12661.05,12952.67,4654900],["2021-04-28",12952.67,13365.79,12879.77,13317.19,1008500],["2021-04-29",13341.49,13535.9,13341.49,13511.6,1907900],["2021-05-04",13074.18,13511.6,12904.07,13463.0,3414200],["2021-05-05",13608.81,13608.81,13195.68,13365.79,7945546],["2021-05-06",13365.79,14289.25,13365.79,14216.34,2739900],["2021-05-07",14216.34,14337.85,13924.73,14264.95,487500],["2021-05-10",14192.04,14459.36,14192.04,14337.85,1119100],["2021-05-11",14580.87,15066.9,14459.36,14896.78,4102500],["2021-05-12",14872.48,15188.4,14799.58,14969.69,10646300],["2021-05-13",14872.48,15042.59,14872.48,14872.48,3129600],["2021-05-14",14872.48,15188.4,14702.37,15139.8,1961700],["2021-05-17",14969.69,15139.8,14775.28,14823.88,7364833],["2021-05-18",14726.67,14726.67,13997.63,14240.65,2193900],["2021-05-19",14580.87,14823.88,14167.74,14702.37,2148187],["2021-05-20",14726.67,15066.9,14726.67,15018.29,1435100],["2021-05-21",15042.59,15066.9,14823.88,14896.78,1802400],["2021-05-24",14896.78,15018.29,14775.28,14823.88,5238944],["2021-05-25",14823.88,14823.88,14702.37,14823.88,5856300],["2021-05-26",14896.78,15407.12,14896.78,15309.91,3825000],["2021-05-27",15795.94,15795.94,15431.42,15504.32,7141318],["2021-05-28",15552.92,15674.43,15431.42,15625.83,1958199],["2021-05-31",15747.34,16695.09,15674.43,16646.49,1273300],["2021-06-01",17011.01,17497.04,16768.0,17326.93,1593800],["2021-06-02",17205.42,17545.64,17011.01,17497.04,1429100],["2021-06-03",17497.04,18080.27,17497.04,17983.07,4101900],["2021-06-04",18201.78,18444.8,17812.96,17983.07,3218600],["2021-06-07",18080.27,18177.48,16743.69,17545.64,1792800],["2021-06-08",17545.64,17740.05,16768.0,16986.71,1769168],["2021-06-09",17351.23,18031.67,17181.12,17861.56,3580400],["2021-06-10",17691.45,18371.89,17351.23,17657.43,1063900],["2021-06-11",17691.45,18065.69,17181.12,17929.61,1962100],["2021-06-14",17929.61,17963.63,17589.38,17623.41,1312700],["2021-06-15",17623.41,17623.41,17283.19,17283.19,1033400],["2021-06-16",17011.01,17351.23,16925.96,16942.97,1315900],["2021-06-17",16364.59,17181.12,16364.59,17011.01,743400],["2021-06-18",17351.23,17351.23,17011.01,17147.1,702220],["2021-06-21",17215.14,17521.34,17147.1,17147.1,1130900],["2021-06-22",17351.23,17351.23,17079.05,17215.14,11740400],["2021-06-23",17283.19,17487.32,17181.12,17181.12,1906500],["2021-06-24",17181.12,17351.23,16942.97,17011.01,694800],["2021-06-25",17011.01,17011.01,16602.75,16704.81,1099500],["2021-06-28",16704.81,17181.12,16330.57,16994.0,2421700],["2021-06-29",17147.1,17317.21,16976.99,17011.01,1040100],["2021-06-30",17011.01,17079.05,16772.86,16823.89,429100],["2021-07-01",16704.81,17011.01,16602.75,16704.81,1196100],["2021-07-02",16840.9,17283.19,16704.81,17045.03,1492800],["2021-07-05",17351.23,17351.23,16891.93,17079.05,1295000],["2021-07-06",17147.1,17657.43,17079.05,17181.12,6170800],["2021-07-07",17079.05,17079.05,16330.57,16942.97,1817100],["2021-07-08",16994.0,17589.38,16874.92,17487.32,5395700],["2021-07-09",17487.32,18371.89,17215.14,17827.54,7558900],["2021-07-12",17691.45,17691.45,16585.74,16738.83,2804300],["2021-07-13",17079.05,17079.05,15990.35,16228.5,3357800],["2021-07-14",15752.2,16160.46,15105.78,15105.78,4797400],["2021-07-15",14969.69,15650.13,14459.36,15275.89,4470800],["2021-07-16",15480.02,15582.09,15224.85,15258.88,794000],["2021-07-19",14663.49,14663.49,14204.19,14204.19,4165100],["2021-07-20",13949.03,14289.25,13268.59,14289.25,3838200],["2021-07-21",14629.47,14629.47,13983.05,13983.05,737300],["2021-07-22",13949.03,14255.23,13608.81,14187.18,8950700],["2021-07-23",14085.12,14119.14,13676.85,13676.85,1449500],["2021-07-26",13285.6,13608.81,12996.41,13115.49,1706700],["2021-07-27",13302.61,13608.81,13200.54,13506.74,1394300],["2021-07-28",13268.59,13983.05,13268.59,13710.87,1223300],["2021-07-29",13727.89,13898.0,13727.89,13795.93,753200],["2021-07-30",13812.94,14187.18,13812.94,14153.16,1881100],["2021-08-02",14153.16,14272.24,13949.03,14204.19,2318235],["2021-08-03",14255.23,14289.25,14051.09,14153.16,1278600],["2021-08-04",14170.17,14187.18,14017.07,14068.11,1241100],["2021-08-05",14068.11,14357.29,13949.03,14289.25,2093700],["2021-08-06",14357.29,14374.3,14187.18,14187.18,1293000],["2021-08-09",14136.15,14340.28,14000.06,14289.25,1313300],["2021-08-10",14459.36,14459.36,14204.19,14221.2,1496400],["2021-08-11",14255.23,14425.34,14136.15,14153.16,1322800],["2021-08-12",14153.16,14187.18,13949.03,13949.03,1851400],["2021-08-13",13949.03,14051.09,13744.9,13880.98,1376200],["2021-08-16",13880.98,14255.23,13744.9,14221.2,2766000],["2021-08-17",14391.31,14408.33,14119.14,14170.17,1469900],["2021-08-18",14170.17,14187.18,13949.03,13983.05,2068000],["2021-08-19",13915.01,13949.03,13778.92,13795.93,1031300],["2021-08-20",13880.98,13880.98,12860.32,13166.52,2610200],["2021-08-23",13098.48,13166.52,12247.93,12247.93,4861200],["2021-08-24",12145.86,12452.06,11822.65,12196.89,1408500],["2021-08-25",12264.94,12758.26,12264.94,12588.15,943800],["2021-08-26",12588.15,12690.21,12315.97,12349.99,1400500],["2021-08-27",12111.84,12349.99,11737.6,12247.93,1539400],["2021-08-30",12247.93,12452.06,12179.88,12401.03,1482700],["2021-08-31",12588.15,12690.21,12247.93,12332.98,917400],["2021-09-01",12247.93,12315.97,12213.91,12264.94,625300],["2021-09-06",12247.93,12315.97,12077.82,12179.88,1040400],["2021-09-07",12213.91,12571.14,12213.91,12418.04,1478100],["2021-09-08",12520.1,12673.2,12384.02,12435.05,1361300],["2021-09-09",12452.06,12452.06,12315.97,12452.06,459800],["2021-09-10",12469.07,12486.08,12281.95,12349.99,727600],["2021-09-13",12315.97,12349.99,12145.86,12213.91,867700],["2021-09-14",12213.91,12213.91,12026.78,12043.8,860700],["2021-09-15",11975.75,12043.8,11907.71,11958.74,633500],["2021-09-16",12009.77,12349.99,11958.74,11975.75,450000],["2021-09-17",11992.76,12315.97,11975.75,12247.93,730600],["2021-09-20",12384.02,13098.48,12384.02,13098.48,4256300],["2021-09-21",13098.48,13438.7,12962.39,13438.7,3518600],["2021-09-22",13608.81,13608.81,13166.52,13200.54,1070500],["2021-09-23",13132.5,13200.54,12843.31,12860.32,3012400],["2021-09-24",12928.37,13166.52,12928.37,13081.47,2162100],["2021-09-27",13030.43,13081.47,12418.04,12418.04,1536300],["2021-09-28",12452.06,12588.15,12281.95,12418.04,994900],["2021-09-29",12401.03,12435.05,12094.83,12230.92,1640700],["2021-09-30",12213.91,12401.03,11975.75,12026.78,2072400],["2021-10-01",12026.78,12094.83,11669.55,11669.55,2302320],["2021-10-04",11703.58,11873.69,11312.32,11312.32,2270200],["2021-10-05",11363.36,11720.59,11363.36,11720.59,1440200],["2021-10-06",11720.59,11839.66,11669.55,11737.6,851600],["2021-10-07",11703.58,11822.65,11499.44,11686.56,1000800],["2021-10-08",11771.62,11788.63,11567.49,11771.62,1130300],["2021-10-11",11873.69,12145.86,11873.69,12128.85,1405400],["2021-10-12",12315.97,12418.04,12230.92,12281.95,1387900],["2021-10-13",12315.97,12349.99,12077.82,12315.97,1122400],["2021-10-14",12384.02,12588.15,12298.96,12384.02,825400],["2021-10-15",12384.02,12554.13,12247.93,12486.08,1545000],["2021-10-18",12486.08,12554.13,12247.93,12435.05,863800],["2021-10-19",12469.07,12469.07,12213.91,12384.02,1303300],["2021-10-20",12315.97,12588.15,12196.89,12452.06,1255700],["2021-10-21",12486.08,12690.21,12384.02,12554.13,1664600],["2021-10-22",12571.14,12673.2,12401.03,12554.13,925900],["2021-10-25",12554.13,12554.13,12247.93,12298.96,660000],["2021-10-26",12247.93,12520.1,12145.86,12520.1,1187100],["2021-10-27",12588.15,12639.18,12349.99,12622.17,1844500],["2021-10-28",12622.17,12758.26,12418.04,12656.19,1176700],["2021-10-29",12639.18,12656.19,12452.06,12588.15,1051800],["2021-11-01",12588.15,12622.17,12435.05,12452.06,847700],["2021-11-02",12435.05,12741.25,12298.96,12741.25,3952400],["2021-11-03",12775.27,13268.59,12758.26,13166.52,3197500],["2021-11-04",13234.57,13285.6,12979.4,13030.43,671500],["2021-11-05",13064.46,13081.47,12758.26,12928.37,758900],["2021-11-08",12928.37,13268.59,12724.24,12809.29,6659500],["2021-11-09",12826.3,13030.43,12792.28,12928.37,1364000],["2021-11-10",12928.37,12962.39,12809.29,12894.35,988300],["2021-11-11",12894.35,12928.37,12486.08,12860.32,1649900],["2021-11-12",12894.35,13047.45,12588.15,13030.43,987800],["2021-11-15",13268.59,13268.59,12979.4,13047.45,1746800],["2021-11-16",12996.41,13200.54,12877.33,12945.38,13158600],["2021-11-17",12928.37,13098.48,12860.32,13047.45,5231100],["2021-11-18",13047.45,13047.45,12809.29,12860.32,1255200],["2021-11-19",12860.32,13438.7,12809.29,13268.59,8796800],["2021-11-22",13574.79,14187.18,13472.72,14187.18,10810100],["2021-11-23",14323.27,14357.29,13812.94,14255.23,2721900],["2021-11-24",14187.18,15241.87,14119.14,15241.87,12299200],["2021-11-25",15411.98,15548.06,14969.69,15190.83,3340800],["2021-11-26",15224.85,15752.2,15003.71,15309.91,4182200],["2021-11-29",15037.73,15173.82,14629.47,14850.61,3624500],["2021-11-30",15071.76,15190.83,13812.94,14357.29,5081000],["2021-12-01",14391.31,14629.47,14068.11,14629.47,3571200],["2021-12-02",14765.56,15003.71,14527.4,14595.45,2183800],["2021-12-03",14493.38,15105.78,14425.34,14425.34,3128900],["2021-12-06",14561.43,14561.43,13421.69,13812.94,8739200],["2021-12-07",13880.98,14119.14,13778.92,13932.02,1216700],["2021-12-08",13949.03,14612.46,13863.97,14221.2,1414900],["2021-12-09",14289.25,14459.36,14221.2,14459.36,1473500],["2021-12-10",14680.5,14816.59,14544.41,14629.47,2197200],["2021-12-13",14799.58,14799.58,14374.3,14629.47,2224200],["2021-12-14",14544.41,14799.58,14391.31,14561.43,1307500],["2021-12-15",14663.49,14935.67,14476.37,14867.62,3477900],["2021-12-16",14969.69,15275.89,14935.67,14969.69,2489100],["2021-12-17",15122.79,15173.82,14833.6,14918.66,1372500],["2021-12-20",14918.66,15480.02,14765.56,15480.02,4092500],["2021-12-21",15463.01,15480.02,15003.71,15003.71,1968700],["2021-12-22",15003.71,15037.73,14153.16,14799.58,3397500],["2021-12-23",14561.43,14561.43,13863.97,14357.29,3019300],["2021-12-24",14187.18,14969.69,14153.16,14850.61,1615800],["2021-12-27",14969.69,14969.69,14119.14,14697.51,9994900],["2021-12-28",14595.45,14969.69,14391.31,14595.45,10360700],["2021-12-29",14731.54,15309.91,14714.52,15003.71,3579500],["2021-12-30",15003.71,15309.91,15003.71,15054.74,1449500],["2021-12-31",15071.76,16092.42,15071.76,16092.42,9613200],["2022-01-04",16313.56,16347.58,16075.4,16211.49,2591300],["2022-01-05",16211.49,16619.76,15939.32,16143.45,1966300],["2022-01-06",15922.31,16466.66,15752.2,15888.28,6248000],["2022-01-07",15803.23,15990.35,15701.16,15718.17,2216300],["2022-01-10",15616.11,15752.2,15139.8,15480.02,3785400],["2022-01-11",15480.02,15650.13,15071.76,15207.84,1697800],["2022-01-12",15207.84,16092.42,14527.4,15973.34,2888100],["2022-01-13",16126.44,16500.68,15820.24,15854.26,4106800],["2022-01-14",15548.06,15820.24,15309.91,15616.11,1318700],["2022-01-17",15616.11,15888.28,14799.58,14969.69,3082400],["2022-01-18",14799.58,15275.89,14323.27,14765.56,3248400],["2022-01-19",14697.51,15173.82,14697.51,14833.6,1232900],["2022-01-20",14833.6,15139.8,14323.27,14969.69,2766500],["2022-01-21",14799.58,15650.13,14782.57,15343.93,2323300],["2022-01-24",15275.89,15633.12,14969.69,15003.71,1532600],["2022-01-25",15003.71,15582.09,14969.69,15582.09,1454600],["2022-01-26",15650.13,16330.57,15582.09,16024.37,4286000],["2022-01-27",16041.38,16330.57,15752.2,15922.31,1798500],["2022-01-28",16092.42,16636.77,15888.28,16177.47,3606500],["2022-02-07",16296.55,16500.68,16109.43,16109.43,1529200],["2022-02-08",15854.26,16330.57,15854.26,16330.57,2461300],["2022-02-09",16483.67,16670.79,16228.5,16296.55,3507311],["2022-02-10",16194.48,16364.59,16058.39,16194.48,1854100],["2022-02-11",16092.42,16432.64,16075.4,16228.5,1582500],["2022-02-14",15922.31,16143.45,15616.11,15616.11,3896300],["2022-02-15",15650.13,15888.28,15309.91,15718.17,6948200],["2022-02-16",15718.17,15718.17,15446.0,15514.04,11870800],["2022-02-17",15650.13,15922.31,15514.04,15922.31,1864800],["2022-02-18",15854.26,16126.44,15786.22,15939.32,1739000],["2022-02-21",15718.17,15939.32,15701.16,15854.26,1898300],["2022-02-22",15650.13,15922.31,15548.06,15820.24,1809200],["2022-02-23",15990.35,16279.54,15888.28,15956.33,2541300],["2022-02-24",15871.27,16058.39,15309.91,15939.32,3087200],["2022-02-25",16024.37,16211.49,15990.35,16126.44,2371600],["2022-02-28",16160.46,16194.48,15956.33,15956.33,1375700],["2022-03-01",15922.31,15990.35,15718.17,15990.35,1554800],["2022-03-02",15854.26,15854.26,15003.71,15582.09,4419400],["2022-03-03",15463.01,15650.13,15105.78,15650.13,2259100],["2022-03-04",15616.11,15752.2,15446.0,15582.09,963100],["2022-03-07",15480.02,15480.02,15275.89,15275.89,1360200],["2022-03-08",15241.87,15446.0,15088.77,15173.82,2093200],["2022-03-09",15139.8,15241.87,14595.45,15139.8,2100000],["2022-03-10",15411.98,15411.98,15105.78,15105.78,900700],["2022-03-11",14799.58,15139.8,14799.58,14867.62,1353800],["2022-03-14",14799.58,14833.6,14629.47,14629.47,2405300],["2022-03-15",14697.51,14901.65,14578.44,14714.52,1056100],["2022-03-16",15020.72,15139.8,14901.65,14986.7,1046100],["2022-03-17",15173.82,15275.89,15037.73,15037.73,560400],["2022-03-18",15054.74,15105.78,14969.69,15071.76,621300],["2022-03-21",15173.82,15241.87,15105.78,15241.87,1304200],["2022-03-22",15326.92,15480.02,15275.89,15343.93,859100],["2022-03-23",15377.95,15548.06,15241.87,15309.91,666500],["2022-03-24",15309.91,15309.91,15105.78,15207.84,1065800],["2022-03-25",15207.84,15258.88,15139.8,15139.8,846294],["2022-03-28",15071.76,15139.8,14816.59,14952.68,906700],["2022-03-29",14952.68,15360.94,14952.68,15275.89,1060000],["2022-03-30",15241.87,15990.35,15241.87,15990.35,3653000],["2022-03-31",15922.31,16024.37,15820.24,16007.36,1278200],["2022-04-01",15990.35,16483.67,15905.29,16296.55,2657300],["2022-04-04",16602.75,16602.75,16194.48,16262.53,1724400],["2022-04-05",16211.49,16262.53,15939.32,15939.32,1416000],["2022-04-06",15922.31,16466.66,15786.22,16126.44,1998700],["2022-04-07",16160.46,16398.61,15888.28,15888.28,1509900],["2022-04-08",15990.35,15990.35,15309.91,15309.91,1450500],["2022-04-12",15480.02,15514.04,15037.73,15037.73,991400],["2022-04-13",15071.76,15394.96,14765.56,15309.91,905500],["2022-04-14",15309.91,15411.98,15190.83,15224.85,551500],["2022-04-15",15139.8,15224.85,14884.63,14901.65,1210900],["2022-04-18",14799.58,14884.63,14357.29,14697.51,1632900],["2022-04-19",14697.51,14799.58,14255.23,14459.36,947100],["2022-04-20",14459.36,14578.44,14068.11,14068.11,659100],["2022-04-21",14119.14,14289.25,13132.5,14289.25,1573400],["2022-04-22",14289.25,14680.5,13608.81,14459.36,1051800],["2022-04-25",14459.36,14459.36,13455.71,13591.8,1224094],["2022-04-26",13438.7,13983.05,12673.2,13983.05,1082600],["2022-04-27",13949.03,14221.2,13608.81,14221.2,2134500],["2022-04-28",14000.06,14306.26,13983.05,14085.12,1009800],["2022-04-29",14119.14,14714.52,14034.08,14629.47,1467600],["2022-05-04",14799.58,14799.58,13744.9,13744.9,621500],["2022-05-05",14119.14,14289.25,13812.94,14221.2,702200],["2022-05-06",13949.03,14187.18,13778.92,13812.94,10317600],["2022-05-09",13608.81,13812.94,12860.32,13268.59,1298700],["2022-05-10",12418.04,13166.52,12418.04,13064.46,1148900],["2022-05-11",13302.61,13421.69,13030.43,13421.69,3708700],["2022-05-12",13268.59,13370.65,12486.08,12486.08,1511900],["2022-05-13",12401.03,12814.39,11620.22,11620.22,1756000],["2022-05-16",11528.36,12401.03,10816.45,11735.05,3900600],["2022-05-17",11712.08,12286.2,11206.85,12217.31,4400900],["2022-05-18",12401.03,12423.99,11941.73,12217.31,1457100],["2022-05-19",11574.29,12079.52,11574.29,11849.87,3459600],["2022-05-20",11849.87,11987.66,11712.08,11872.83,4259900],["2022-05-23",11941.73,11941.73,11390.57,11390.57,877500],["2022-05-24",11229.82,11712.08,11092.03,11712.08,1284000],["2022-05-25",11712.08,12102.48,11712.08,12102.48,1334900],["2022-05-26",12171.38,12171.38,11964.69,12033.59,798500],["2022-05-27",12056.55,12355.1,11964.69,12332.13,2060600],["2022-05-30",12355.1,12538.82,12309.17,12492.89,999300],["2022-05-31",12515.85,12515.85,12217.31,12309.17,1791200],["2022-06-01",12286.2,12446.96,12125.45,12171.38,811930],["2022-06-02",12171.38,12286.2,11964.69,12079.52,752700],["2022-06-03",12079.52,12125.45,11872.83,11987.66,633800],["2022-06-06",11987.66,12010.62,11849.87,12010.62,9396400],["2022-06-07",12010.62,12033.59,11666.15,11941.73,755400],["2022-06-08",12171.38,12401.03,11941.73,12240.27,6118300],["2022-06-09",12309.17,12309.17,12079.52,12171.38,380900],["2022-06-10",11987.66,12240.27,11964.69,11964.69,607900],["2022-06-13",11505.4,11620.22,11137.96,11137.96,1897500],["2022-06-14",11114.99,11114.99,10380.12,10380.12,2198900],["2022-06-15",10334.19,10380.12,9691.17,10104.54,5684500],["2022-06-16",10288.26,10563.84,10150.47,10196.4,1797900],["2022-06-17",9966.75,9966.75,9484.49,9484.49,5375100],["2022-06-20",9484.49,9920.82,8841.47,8864.44,4263200],["2022-06-21",8451.07,8910.37,8267.35,8267.35,10814200],["2022-06-22",8634.79,8841.47,8359.21,8841.47,13534800],["2022-06-23",9025.19,9346.7,8956.3,9346.7,1731700],["2022-06-24",9507.45,9530.42,9300.77,9461.52,1390100],["2022-06-27",9461.52,9530.42,9277.81,9507.45,9935700],["2022-06-28",9599.31,10150.47,9507.45,10150.47,1753800],["2022-06-29",10196.4,10839.42,10012.68,10288.26,2386500],["2022-06-30",10311.22,10471.98,9874.89,9874.89,1565500],["2022-07-01",9874.89,10563.84,9277.81,10449.01,2331300],["2022-07-04",10609.77,11160.92,10609.77,11160.92,4534400],["2022-07-05",11482.43,11666.15,11069.06,11069.06,3134100],["2022-07-06",10701.63,11252.78,10701.63,11069.06,1904200],["2022-07-07",11160.92,11643.19,10655.7,11528.36,3123300],["2022-07-08",11689.12,11826.91,11482.43,11505.4,1823700],["2022-07-11",11114.99,11390.57,10885.35,10977.21,2490200],["2022-07-12",10908.31,11436.5,10862.38,11160.92,1857100],["2022-07-13",11252.78,11574.29,11023.13,11160.92,1516500],["2022-07-14",11092.03,11252.78,10977.21,11229.82,1745000],["2022-07-15",11229.82,11574.29,11137.96,11137.96,4024500],["2022-07-18",11160.92,11321.68,11137.96,11298.71,1385800],["2022-07-19",11344.64,11344.64,11092.03,11160.92,1095000],["2022-07-20",11459.47,11482.43,11298.71,11413.54,2090400],["2022-07-21",11505.4,11689.12,11482.43,11528.36,1907200],["2022-07-22",11689.12,12148.41,11551.33,12033.59,4380500],["2022-07-25",11941.73,11941.73,11712.08,11826.91,1483300],["2022-07-26",11803.94,12010.62,11712.08,11780.98,2186400],["2022-07-27",11712.08,11803.94,11574.29,11780.98,817000],["2022-07-28",11964.69,12148.41,11803.94,12148.41,2830800],["2022-07-29",12171.38,12538.82,12148.41,12217.31,8735500],["2022-08-01",12171.38,12286.2,12079.52,12240.27,6466300],["2022-08-02",12401.03,12469.92,12194.34,12217.31,7293800],["2022-08-03",12217.31,12217.31,11987.66,12033.59,2835300],["2022-08-04",12148.41,12148.41,11941.73,11987.66,2874400],["2022-08-05",11941.73,11941.73,11780.98,11918.76,2453300],["2022-08-08",11849.87,12079.52,11849.87,12010.62,3351800],["2022-08-09",12079.52,12079.52,11895.8,11964.69,1647000],["2022-08-10",11941.73,11987.66,11895.8,11941.73,1361400],["2022-08-11",12033.59,12079.52,11712.08,11780.98,2342900],["2022-08-12",11895.8,11895.8,11666.15,11849.87,1775300],["2022-08-15",11941.73,12194.34,11849.87,12056.55,2349900],["2022-08-16",12079.52,12286.2,11987.66,12125.45,3397300],["2022-08-17",12125.45,12171.38,12010.62,12010.62,2337400],["2022-08-18",11987.66,12148.41,11941.73,11941.73,2759000],["2022-08-19",11895.8,12033.59,11803.94,11803.94,2337700],["2022-08-22",11849.87,11849.87,11321.68,11482.43,2503500],["2022-08-23",11344.64,11574.29,11275.75,11574.29,2122200],["2022-08-24",11643.19,11735.05,11528.36,11528.36,1099400],["2022-08-25",11666.15,11872.83,11574.29,11803.94,2396600],["2022-08-26",11803.94,11872.83,11643.19,11666.15,1537900],["2022-08-29",11528.36,11803.94,11321.68,11620.22,2187200],["2022-08-30",11758.01,11826.91,11482.43,11482.43,4412800],["2022-08-31",11482.43,11574.29,11413.54,11482.43,1229800],["2022-09-05",11482.43,11551.33,11275.75,11275.75,1685900],["2022-09-06",11275.75,11390.57,11206.85,11298.71,2087100],["2022-09-07",11298.71,11643.19,11252.78,11252.78,3049400],["2022-09-08",11344.64,11390.57,10839.42,10839.42,1882400],["2022-09-09",10908.31,10931.28,10242.33,10839.42,4268400],["2022-09-12",10931.28,11000.17,10540.87,10724.59,3608800],["2022-09-13",10747.56,10816.45,10563.84,10724.59,1088700],["2022-09-14",10517.91,10632.73,10403.08,10632.73,1607100],["2022-09-15",10701.63,10701.63,10563.84,10563.84,685900],["2022-09-16",10517.91,10563.84,10265.29,10449.01,1448000],["2022-09-19",10196.4,10380.12,9806.0,10127.51,2560300],["2022-09-20",10104.54,10242.33,9806.0,10242.33,5454000],["2022-09-21",10104.54,10150.47,9989.72,10104.54,3609900],["2022-09-22",9920.82,10334.19,9897.86,10334.19,1412400],["2022-09-23",10196.4,10334.19,10127.51,10242.33,1919300],["2022-09-26",10012.68,10563.84,9622.28,10357.15,2790900],["2022-09-27",10150.47,10816.45,10150.47,10678.66,3852400],["2022-09-28",10747.56,10747.56,10334.19,10471.98,1211300],["2022-09-29",10540.87,10655.7,10150.47,10173.43,1563400],["2022-09-30",10150.47,10219.36,9691.17,10104.54,2095300],["2022-10-03",9920.82,10150.47,9599.31,9714.14,2715800],["2022-10-04",9828.96,10127.51,9737.1,9760.07,2401800],["2022-10-05",10104.54,10104.54,9851.93,9851.93,5321000],["2022-10-06",9851.93,9851.93,9185.95,9530.42,2044800],["2022-10-07",9140.02,9484.49,8864.44,9185.95,2913700],["2022-10-10",9117.05,9392.63,8818.51,9162.98,4627900],["2022-10-11",8956.3,9117.05,8542.93,8887.4,7561700],["2022-10-12",8864.44,9438.56,8864.44,9002.23,2053400],["2022-10-13",9048.16,9185.95,8956.3,9048.16,2160300],["2022-10-14",9668.21,9668.21,9208.91,9277.81,4532500],["2022-10-17",9254.84,9277.81,8910.37,9140.02,3405800],["2022-10-18",9300.77,9415.59,9140.02,9162.98,2541400],["2022-10-19",9185.95,9461.52,9140.02,9369.66,6708000],["2022-10-20",9415.59,9415.59,9140.02,9162.98,4582680],["2022-10-21",9231.88,9231.88,8565.89,8818.51,2151700],["2022-10-24",8841.47,8841.47,8221.42,8657.75,12919100],["2022-10-25",8726.65,9094.09,8267.35,8841.47,1845500],["2022-10-26",8887.4,8956.3,8565.89,8749.61,10957200],["2022-10-27",8818.51,9140.02,8565.89,9140.02,2237000],["2022-10-28",9231.88,9438.56,9048.16,9048.16,2534610],["2022-10-31",9117.05,9140.02,8772.58,9002.23,3179300],["2022-11-01",9140.02,9392.63,9094.09,9254.84,5002300],["2022-11-02",9254.84,9760.07,9231.88,9507.45,13637500],["2022-11-03",9438.56,9553.38,9300.77,9323.73,4351300],["2022-11-04",9185.95,9323.73,8680.72,9071.12,6769700],["2022-11-07",8841.47,9048.16,8451.07,8474.03,25959800],["2022-11-08",8267.35,8565.89,8244.39,8519.96,6424300],["2022-11-09",8428.11,8680.72,8313.28,8451.07,4545200],["2022-11-10",8267.35,8359.21,7876.95,8037.7,13072800],["2022-11-11",8175.49,8244.39,7578.41,8037.7,4915500],["2022-11-14",7831.02,8106.6,7532.48,7991.77,13404300],["2022-11-15",7808.05,7899.91,7440.62,7808.05,4764800],["2022-11-16",7463.58,8336.25,7463.58,8267.35,3799900],["2022-11-17",8451.07,8634.79,8359.21,8474.03,3260100],["2022-11-18",8474.03,8542.93,8221.42,8451.07,44723700],["2022-11-21",8497.0,8680.72,8428.11,8497.0,2445900],["2022-11-22",8428.11,8726.65,8336.25,8359.21,15886230],["2022-11-23",8451.07,8451.07,8221.42,8221.42,1916000],["2022-11-24",8175.49,8244.39,8037.7,8198.46,2522100],["2022-11-25",8359.21,8405.14,8267.35,8405.14,3659400],["2022-11-28",8611.82,8864.44,8451.07,8749.61,14705300],["2022-11-29",8795.54,8864.44,8542.93,8703.68,5562500],["2022-11-30",8795.54,9300.77,8703.68,9300.77,11776100],["2022-12-01",9576.35,9622.28,9162.98,9185.95,16526300],["2022-12-02",9117.05,9828.96,9094.09,9828.96,8818700],["2022-12-05",10104.54,10219.36,9851.93,10058.61,16130770],["2022-12-06",10081.58,10104.54,9369.66,9369.66,11957500],["2022-12-07",9369.66,9507.45,9185.95,9392.63,15327458],["2022-12-08",9599.31,10012.68,9461.52,9622.28,6289200],["2022-12-09",9645.24,9714.14,9461.52,9622.28,5451700],["2022-12-12",9645.24,9783.03,9323.73,9346.7,14647500],["2022-12-13",9300.77,9530.42,9185.95,9530.42,5149500],["2022-12-14",9599.31,9645.24,9461.52,9461.52,5327700],["2022-12-15",9507.45,9874.89,9461.52,9645.24,5964300],["2022-12-16",9507.45,9691.17,9507.45,9553.38,4733700],["2022-12-19",9576.35,9897.86,9530.42,9530.42,11539352],["2022-12-20",9484.49,9530.42,8979.26,9048.16,5751300],["2022-12-21",9094.09,9277.81,8634.79,9048.16,3531700],["2022-12-22",9185.95,9277.81,8956.3,9162.98,2382700],["2022-12-23",9117.05,9162.98,8910.37,9025.19,1624300],["2022-12-26",9025.19,9094.09,8405.14,8428.11,8230600],["2022-12-27",8405.14,8726.65,8405.14,8726.65,2122300],["2022-12-28",8657.75,8841.47,8565.89,8726.65,2124100],["2022-12-29",8611.82,8818.51,8611.82,8680.72,1375100],["2022-12-30",8772.58,8841.47,8680.72,8726.65,1426000],["2023-01-03",8703.68,9140.02,8703.68,9140.02,2386500],["2023-01-04",9185.95,9369.66,9094.09,9140.02,2527100],["2023-01-05",9140.02,9254.84,9117.05,9231.88,1760900],["2023-01-06",9277.81,9576.35,9185.95,9461.52,5142600],["2023-01-09",9553.38,9943.79,9553.38,9714.14,4565900],["2023-01-10",9737.1,9828.96,9576.35,9714.14,6081600],["2023-01-11",9874.89,9874.89,9737.1,9737.1,4904100],["2023-01-12",9714.14,10081.58,9714.14,10012.68,5231600],["2023-01-13",10196.4,10380.12,10058.61,10127.51,6749900],["2023-01-16",10219.36,10288.26,10127.51,10242.33,2879100],["2023-01-17",10219.36,10517.91,10219.36,10517.91,3424600],["2023-01-18",10632.73,10655.7,10471.98,10517.91,3544300],["2023-01-19",10380.12,10540.87,10357.15,10517.91,4654000],["2023-01-27",10701.63,10793.49,10609.77,10724.59,3768100],["2023-01-30",10770.52,10816.45,10586.8,10586.8,4984500],["2023-01-31",10563.84,10816.45,10380.12,10816.45,19772500],["2023-02-01",11000.17,11206.85,10747.56,10839.42,8391300],["2023-02-02",10839.42,10977.21,10701.63,10839.42,4398300],["2023-02-03",10931.28,11160.92,10816.45,11160.92,4288000],["2023-02-06",10931.28,11069.06,10816.45,10862.38,31256734],["2023-02-07",10977.21,10977.21,10517.91,10586.8,4619100],["2023-02-08",10563.84,10770.52,10517.91,10655.7,19420800],["2023-02-09",10727.69,10751.69,10535.7,10559.7,1809800],["2023-02-10",10559.7,10631.7,10031.71,10079.71,3334000],["2023-02-13",9839.72,10079.71,9599.73,9695.72,6544100],["2023-02-14",9815.72,9983.72,9743.72,9839.72,1270100],["2023-02-15",9839.72,10079.71,9719.72,9935.72,3332100],["2023-02-16",10031.71,10103.71,9935.72,10031.71,2126100],["2023-02-17",10127.71,10319.71,10079.71,10319.71,3786200],["2023-02-20",10295.71,10559.7,10271.71,10559.7,4482500],["2023-02-21",10679.7,10751.69,10463.7,10463.7,3183000],["2023-02-22",10319.71,10415.7,10079.71,10079.71,3325600],["2023-02-23",10103.71,10319.71,9935.72,10319.71,4451500],["2023-02-24",10295.71,10415.7,10079.71,10079.71,1443600],["2023-02-27",9935.72,10175.71,9863.72,9863.72,2431000],["2023-02-28",9935.72,10031.71,9815.72,9863.72,1348100],["2023-03-01",9863.72,10127.71,9743.72,10127.71,2472900],["2023-03-02",10103.71,10199.71,10031.71,10079.71,1234800],["2023-03-03",10127.71,10151.71,9911.72,9911.72,1379528],["2023-03-06",9983.72,10103.71,9887.72,9887.72,2051100],["2023-03-07",10031.71,10079.71,9863.72,9887.72,6467278],["2023-03-08",9863.72,9959.72,9767.72,9935.72,2689100],["2023-03-09",10031.71,10247.71,9983.72,10175.71,4209700],["2023-03-10",10055.71,10127.71,9935.72,10055.71,2337300],["2023-03-13",9935.72,10007.72,9887.72,9935.72,3069900],["2023-03-14",9911.72,9983.72,9671.72,9719.72,2489300],["2023-03-15",9911.72,10271.71,9887.72,10271.71,7400900],["2023-03-16",10223.71,10223.71,9983.72,10031.71,3550700],["2023-03-17",10199.71,10199.71,10031.71,10055.71,2763200],["2023-03-20",10055.71,10199.71,9863.72,9863.72,5064900],["2023-03-21",10031.71,10031.71,9791.72,9959.72,2879600],["2023-03-22",10031.71,10031.71,9911.72,9935.72,2169700],["2023-03-23",9887.72,9935.72,9791.72,9911.72,3300021],["2023-03-24",9983.72,10127.71,9959.72,10055.71,5705400],["2023-03-27",10079.71,10151.71,10031.71,10127.71,4952000],["2023-03-28",10199.71,10319.71,10151.71,10151.71,7081900],["2023-03-29",10175.71,10295.71,10127.71,10199.71,5015200],["2023-03-30",10295.71,10415.7,10247.71,10247.71,5388000],["2023-03-31",10295.71,10343.71,10199.71,10271.71,6069400],["2023-04-03",10415.7,10463.7,10343.71,10415.7,6201200],["2023-04-04",10439.7,10703.7,10391.7,10607.7,7571200],["2023-04-05",10607.7,10631.7,10511.7,10535.7,5630800],["2023-04-06",10560.26,10609.38,10314.67,10314.67,9176600],["2023-04-07",10290.11,10388.35,10216.44,10265.55,3902600],["2023-04-10",10363.79,10437.47,10216.44,10265.55,5192900],["2023-04-11",10265.55,10363.79,10216.44,10363.79,4240400],["2023-04-12",10412.91,10560.26,10363.79,10462.02,4787800],["2023-04-13",10486.58,10486.58,10314.67,10388.35,3205900],["2023-04-14",10388.35,10535.7,10216.44,10216.44,5005300],["2023-04-17",10216.44,10265.55,10142.76,10142.76,2123600],["2023-04-18",10216.44,10216.44,10118.2,10142.76,1923500],["2023-04-19",10167.32,10241.0,10019.97,10044.53,4064500],["2023-04-20",10019.97,10069.08,9995.41,10019.97,2254700],["2023-04-21",10044.53,10118.2,9897.17,9897.17,4273800],["2023-04-24",9946.29,10069.08,9897.17,9970.85,3896100],["2023-04-25",9995.41,10044.53,9798.94,9823.5,3302100],["2023-04-26",9897.17,10044.53,9823.5,10044.53,2819200],["2023-04-27",10044.53,10044.53,9946.29,9946.29,2390500],["2023-04-28",9995.41,10069.08,9946.29,10069.08,4237100],["2023-05-04",10069.08,10069.08,9921.73,9921.73,2239801],["2023-05-05",9995.41,9995.41,9897.17,9897.17,4048900],["2023-05-08",9921.73,10019.97,9897.17,9995.41,4571100],["2023-05-09",10044.53,10044.53,9921.73,9946.29,1754500],["2023-05-10",9970.85,10167.32,9921.73,10142.76,6172700],["2023-05-11",10167.32,10241.0,10069.08,10093.64,3478400],["2023-05-12",10142.76,10167.32,10019.97,10069.08,4439100],["2023-05-15",10118.2,10388.35,10093.64,10241.0,10368900],["2023-05-16",10290.11,10388.35,10191.88,10265.55,6169600],["2023-05-17",10216.44,10314.67,10216.44,10216.44,5670400],["2023-05-18",10216.44,10633.94,10191.88,10535.7,10803300],["2023-05-19",10560.26,10584.82,10437.47,10511.14,4445400],["2023-05-22",10584.82,10658.49,10511.14,10609.38,6131801],["2023-05-23",10609.38,10658.49,10388.35,10462.02,5636500],["2023-05-24",10535.7,10535.7,10314.67,10314.67,5366900],["2023-05-25",10290.11,10339.23,10241.0,10265.55,3309900],["2023-05-26",10290.11,10363.79,10241.0,10339.23,2404300],["2023-05-29",10412.91,10462.02,10314.67,10462.02,3875800],["2023-05-30",10486.58,10511.14,10412.91,10462.02,3850400],["2023-05-31",10462.02,10683.05,10462.02,10511.14,6538900],["2023-06-01",10511.14,10609.38,10462.02,10584.82,4271200],["2023-06-02",10756.73,11321.58,10756.73,11321.58,21493100],["2023-06-05",11591.73,11591.73,11297.02,11395.26,8326700],["2023-06-06",11395.26,11591.73,11346.14,11591.73,9666600],["2023-06-07",11591.73,11616.29,11444.37,11591.73,7241900],["2023-06-08",11591.73,11616.29,11223.35,11223.35,14234800],["2023-06-09",11272.46,11591.73,11174.23,11493.49,11068900],["2023-06-12",11518.05,11616.29,11247.9,11542.61,5732401],["2023-06-13",11542.61,11591.73,11395.26,11493.49,5855200],["2023-06-14",11542.61,11812.76,11444.37,11444.37,10454000],["2023-06-15",11444.37,11493.49,11346.14,11370.7,6601201],["2023-06-16",11395.26,11591.73,11346.14,11346.14,9142000],["2023-06-19",11346.14,11419.82,11297.02,11346.14,4677503],["2023-06-20",11346.14,11493.49,11346.14,11444.37,6705900],["2023-06-21",11493.49,11493.49,11419.82,11444.37,9979200],["2023-06-22",11670.31,11788.2,11640.84,11640.84,8928600],["2023-06-23",11670.31,11906.08,11670.31,11758.73,5935301],["2023-06-26",11847.14,11847.14,11552.43,11758.73,6614000],["2023-06-27",11788.2,11788.2,11581.9,11670.31,4437400],["2023-06-28",11670.31,11788.2,11581.9,11699.78,4611101],["2023-06-29",11729.26,11758.73,11611.37,11640.84,5794700],["2023-06-30",11640.84,11670.31,11581.9,11581.9,3321000],["2023-07-03",11581.9,11640.84,11522.96,11581.9,2700100],["2023-07-04",11522.96,11581.9,11493.49,11581.9,15271700],["2023-07-05",11581.9,11817.67,11581.9,11729.26,7419400],["2023-07-06",11670.31,11758.73,11522.96,11552.43,4263549],["2023-07-07",11522.96,11670.31,11493.49,11670.31,2523100],["2023-07-10",11729.26,12023.96,11670.31,11965.02,11490003],["2023-07-11",12023.96,12171.31,11906.08,11965.02,5398001],["2023-07-12",11965.02,12023.96,11758.73,11847.14,5051900],["2023-07-13",11906.08,11906.08,11788.2,11906.08,6143700],["2023-07-14",11935.55,11994.49,11788.2,11935.55,4896300],["2023-07-17",11935.55,12053.43,11935.55,12023.96,4294801],["2023-07-18",12023.96,12259.72,11935.55,12112.37,5250300],["2023-07-19",12200.78,12230.25,12082.9,12112.37,5286701],["2023-07-20",12112.37,12141.84,11994.49,12082.9,2845023],["2023-07-21",12053.43,12112.37,11965.02,12112.37,34178079],["2023-07-24",12141.84,12554.43,12053.43,12377.61,7571307],["2023-07-25",12377.61,12554.43,12348.14,12348.14,26603668],["2023-07-26",12318.67,12407.08,12230.25,12259.72,2564558],["2023-07-27",12259.72,12318.67,12082.9,12171.31,25872474],["2023-07-28",12141.84,12230.25,12082.9,12230.25,2750177],["2023-07-31",12289.19,12466.02,12259.72,12259.72,24765642],["2023-08-01",12289.19,12495.49,12141.84,12171.31,6261795],["2023-08-02",12112.37,12289.19,12082.9,12200.78,27075926],["2023-08-03",12200.78,12318.67,12141.84,12171.31,5841025],["2023-08-04",12230.25,12377.61,12141.84,12377.61,10388790],["2023-08-07",12407.08,12790.19,12377.61,12613.37,13288591],["2023-08-08",12731.25,12760.72,12466.02,12495.49,6702253],["2023-08-09",12495.49,12524.96,12289.19,12348.14,18395849],["2023-08-10",12318.67,12377.61,12082.9,12171.31,5056532],["2023-08-11",12289.19,12289.19,11994.49,12112.37,4837528],["2023-08-14",12171.31,12259.72,12082.9,12200.78,14772126],["2023-08-15",12200.78,12230.25,12112.37,12141.84,2716527],["2023-08-16",12141.84,12289.19,12053.43,12171.31,8933335],["2023-08-17",12200.78,12348.14,12112.37,12200.78,4951404],["2023-08-18",12141.84,12171.31,11493.49,11522.96,13913925],["2023-08-21",11581.9,11729.26,11434.55,11699.78,5020113],["2023-08-22",11699.78,11729.26,11228.26,11699.78,12601007],["2023-08-23",11758.73,11788.2,11493.49,11640.84,3218044],["2023-08-24",11611.37,11699.78,11552.43,11640.84,3456738],["2023-08-25",11640.84,11640.84,11522.96,11552.43,7653619],["2023-08-28",11552.43,11699.78,11552.43,11670.31,2649108],["2023-08-29",11670.31,11758.73,11611.37,11670.31,7374733],["2023-08-30",11729.26,11847.14,11670.31,11788.2,3306401],["2023-08-31",11788.2,12023.96,11788.2,11994.49,3262604],["2023-09-05",12112.37,12259.72,12082.9,12141.84,4459308],["2023-09-06",12141.84,12171.31,12053.43,12171.31,4425110],["2023-09-07",12259.72,12377.61,12141.84,12200.78,6195409],["2023-09-08",12141.84,12200.78,12112.37,12141.84,4004520],["2023-09-11",12259.72,12259.72,11906.08,11906.08,5297000],["2023-09-12",11906.08,12082.9,11847.14,12023.96,3756000],["2023-09-13",12082.9,12377.61,12023.96,12377.61,11135200],["2023-09-14",12554.43,12967.02,12524.96,12790.19,21459102],["2023-09-15",12731.25,12878.6,12583.9,12701.78,12877300],["2023-09-18",12554.43,12642.84,12259.72,12348.14,12220003],["2023-09-19",12348.14,12407.08,12141.84,12200.78,7677209],["2023-09-20",12200.78,12377.61,12171.31,12377.61,6087726],["2023-09-21",12407.08,12466.02,12141.84,12171.31,8857855],["2023-09-22",12023.96,12053.43,11788.2,11965.02,10720535],["2023-09-25",11965.02,11994.49,11228.26,11228.26,7549046],["2023-09-26",11493.49,11611.37,11287.2,11346.14,5112732],["2023-09-27",11346.14,11552.43,11169.32,11522.96,5074908],["2023-09-28",11611.37,11611.37,11287.2,11405.08,4070608],["2023-09-29",11493.49,11611.37,11375.61,11405.08,2514428],["2023-10-02",11405.08,11552.43,11375.61,11464.02,3624742],["2023-10-03",11346.14,11405.08,11021.96,11080.9,6600300],["2023-10-04",11021.96,11287.2,10963.02,11139.85,2262100],["2023-10-05",11257.73,11257.73,10904.08,10904.08,3397500],["2023-10-06",10933.55,11139.85,10845.14,11021.96,3185400],["2023-10-09",11021.96,11169.32,10933.55,11169.32,3513200],["2023-10-10",11257.73,11493.49,11198.79,11434.55,5637800],["2023-10-11",11434.55,11552.43,11346.14,11552.43,2096201],["2023-10-12",11552.43,11640.84,11522.96,11581.9,2660901],["2023-10-13",11257.73,11493.49,11257.73,11405.08,2006100],["2023-10-16",11375.61,11375.61,11110.37,11110.37,3559201],["2023-10-17",11198.79,11257.73,10992.49,10992.49,2708000],["2023-10-18",11021.96,11080.9,10786.2,10874.61,3494800],["2023-10-19",10845.14,10874.61,10609.38,10756.73,4523201],["2023-10-20",10727.26,10904.08,10668.32,10815.67,4006401],["2023-10-23",10815.67,10874.61,10638.85,10638.85,2750800],["2023-10-24",10697.79,10992.49,10697.79,10904.08,2062700],["2023-10-25",10904.08,10992.49,10786.2,10786.2,2265102],["2023-10-26",10668.32,10668.32,10196.79,10226.26,6166400],["2023-10-27",10491.49,10668.32,10314.67,10668.32,2493400],["2023-10-30",10668.32,10727.26,10373.61,10373.61,1744300],["2023-10-31",10373.61,10609.38,10344.14,10550.44,3627701],["2023-11-01",10550.44,10609.38,10373.61,10609.38,2414700],["2023-11-02",10697.79,10963.02,10609.38,10933.55,3228901],["2023-11-03",11139.85,11139.85,10933.55,10963.02,3335500],["2023-11-06",11169.32,11169.32,11021.96,11139.85,2570601],["2023-11-07",11198.79,11198.79,10933.55,11021.96,2936901],["2023-11-08",11021.96,11434.55,10992.49,11434.55,3794200],["2023-11-09",11493.49,11522.96,11316.67,11375.61,3035600],["2023-11-10",11198.79,11405.08,11169.32,11198.79,5971200],["2023-11-13",11316.67,11405.08,11139.85,11316.67,3770600],["2023-11-14",11346.14,11611.37,11316.67,11552.43,8836600],["2023-11-15",11758.73,11788.2,11552.43,11581.9,5371600],["2023-11-16",11522.96,11581.9,11434.55,11552.43,2604400],["2023-11-17",11552.43,11611.37,11257.73,11287.2,4530701],["2023-11-20",11228.26,11287.2,11051.43,11198.79,3187302],["2023-11-21",11257.73,11405.08,11228.26,11228.26,2033600],["2023-11-22",11257.73,11346.14,11110.37,11316.67,2344401],["2023-11-23",11375.61,11405.08,11080.9,11080.9,2602801],["2023-11-24",11080.9,11139.85,10933.55,11080.9,2657900],["2023-11-27",11080.9,11080.9,10874.61,10874.61,2539001],["2023-11-28",10874.61,11021.96,10786.2,11021.96,1702000],["2023-11-29",11080.9,11139.85,10992.49,11080.9,1756500],["2023-11-30",11080.9,11169.32,10963.02,11021.96,1306801],["2023-12-01",11080.9,11198.79,10992.49,11169.32,1735200],["2023-12-04",11287.2,11316.67,11198.79,11287.2,8280101],["2023-12-05",11316.67,11316.67,11198.79,11287.2,2569201],["2023-12-06",11316.67,11375.61,11257.73,11316.67,4686401],["2023-12-07",11375.61,11493.49,11257.73,11375.61,7027401],["2023-12-08",11375.61,11464.02,11346.14,11405.08,4536500],["2023-12-11",11434.55,11434.55,11257.73,11316.67,2208601],["2023-12-12",11375.61,11375.61,11228.26,11316.67,2262600],["2023-12-13",11316.67,11434.55,11228.26,11228.26,3331000],["2023-12-14",11316.67,11316.67,11139.85,11139.85,3053400],["2023-12-15",11110.37,11228.26,11080.9,11080.9,2080700],["2023-12-18",11080.9,11110.37,10904.08,10933.55,3752800],["2023-12-19",10845.14,10992.49,10845.14,10992.49,2102000],["2023-12-20",11080.9,11080.9,10963.02,11021.96,3709400],["2023-12-21",10992.49,11080.9,10963.02,11051.43,1390100],["2023-12-22",11080.9,11139.85,10963.02,11051.43,3927081],["2023-12-25",11080.9,11287.2,11051.43,11228.26,2078200],["2023-12-26",11228.26,11287.2,11198.79,11287.2,1845300],["2023-12-27",11257.73,11346.14,11257.73,11316.67,1900200],["2023-12-28",11346.14,11581.9,11316.67,11581.9,5402100],["2023-12-29",11611.37,11729.26,11552.43,11552.43,9215740],["2024-01-02",11581.9,11729.26,11581.9,11670.31,4383502],["2024-01-03",11670.31,11847.14,11611.37,11847.14,5454582],["2024-01-04",11906.08,12318.67,11817.67,12023.96,10162800],["2024-01-05",12023.96,12200.78,12023.96,12200.78,4437400],["2024-01-08",12318.67,12377.61,12200.78,12318.67,6160101],["2024-01-09",12377.61,12377.61,12259.72,12348.14,3891800],["2024-01-10",12318.67,12466.02,12259.72,12407.08,4782400],["2024-01-11",12407.08,12554.43,12348.14,12466.02,6946300],["2024-01-12",12348.14,12495.49,12259.72,12407.08,9658800],["2024-01-15",12436.55,12701.78,12436.55,12495.49,6440901],["2024-01-16",12436.55,12672.31,12407.08,12672.31,7248700],["2024-01-17",12672.31,12760.72,12613.37,12613.37,11165294],["2024-01-18",12613.37,12642.84,12495.49,12613.37,3679800],["2024-01-19",12734.65,12825.61,12674.01,12795.29,3577600],["2024-01-22",12825.61,12916.58,12674.01,12795.29,4194100],["2024-01-23",12795.29,12886.26,12674.01,12704.33,4230803],["2024-01-24",12704.33,12764.97,12613.37,12643.69,2284400],["2024-01-25",12674.01,12674.01,12461.77,12492.09,3843700],["2024-01-26",12522.41,12643.69,12522.41,12613.37,2172300],["2024-01-29",12643.69,12674.01,12552.73,12613.37,2175900],["2024-01-30",12643.69,12674.01,12492.09,12674.01,3594501],["2024-01-31",12734.65,12764.97,12461.77,12583.05,5757300],["2024-02-01",12583.05,12613.37,12401.13,12522.41,4350600],["2024-02-02",12492.09,12522.41,12279.84,12279.84,7524000],["2024-02-05",12340.48,12916.58,12310.16,12855.93,12796500],["2024-02-06",13037.86,13280.42,12916.58,12977.22,7549500],["2024-02-07",13098.5,13159.14,12977.22,13159.14,12004800],["2024-02-15",13341.06,13553.31,13280.42,13401.71,14543100],["2024-02-16",13522.99,13522.99,13250.1,13401.71,6189200],["2024-02-19",13462.35,13462.35,13189.46,13341.06,7495000],["2024-02-20",13371.39,13674.59,13280.42,13462.35,6739601],["2024-02-21",13644.27,13674.59,13462.35,13522.99,5639800],["2024-02-22",13583.63,13644.27,13462.35,13644.27,4236201],["2024-02-23",13644.27,13795.87,13280.42,13341.06,14808301],["2024-02-26",13280.42,13341.06,13128.82,13310.74,4317501],["2024-02-27",13341.06,13341.06,13189.46,13310.74,6527600],["2024-02-28",13371.39,13432.03,13250.1,13401.71,4776304],["2024-02-29",13583.63,13583.63,13219.78,13280.42,6382403],["2024-03-01",13250.1,13280.42,13068.18,13280.42,4849302],["2024-03-04",13341.06,13432.03,13098.5,13341.06,7902801],["2024-03-05",13341.06,13401.71,13219.78,13401.71,3307101],["2024-03-06",13462.35,13553.31,13250.1,13280.42,5293801],["2024-03-07",13310.74,13310.74,13189.46,13250.1,5706901],["2024-03-08",13310.74,13341.06,13068.18,13068.18,7431000],["2024-03-11",13068.18,13128.82,12916.58,12916.58,3386600],["2024-03-12",12977.22,12977.22,12855.93,12916.58,3515100],["2024-03-13",13037.86,13401.71,12886.26,13371.39,4080000],["2024-03-14",13432.03,13432.03,13098.5,13159.14,3858900],["2024-03-15",13250.1,13704.91,13159.14,13644.27,8526001],["2024-03-18",13795.87,13795.87,13189.46,13492.67,6283004],["2024-03-19",13492.67,13553.31,13280.42,13401.71,4031601],["2024-03-20",13553.31,14311.32,13341.06,14311.32,27345400],["2024-03-21",14493.25,14796.45,14341.64,14735.81,10423401],["2024-03-22",14735.81,14948.06,14432.61,14675.17,13319701],["2024-03-25",14644.85,15008.7,14341.64,14523.57,8090900],["2024-03-26",14493.25,14796.45,14462.93,14766.13,8562901],["2024-03-27",14766.13,14766.13,14523.57,14675.17,9533801],["2024-03-28",14857.09,15008.7,14523.57,14705.49,11213000],["2024-03-29",14705.49,15160.3,14553.89,14917.74,10050700],["2024-04-01",14796.45,14917.74,14523.57,14735.81,8953202],["2024-04-02",14584.21,14735.81,14281.0,14614.53,15290200],["2024-04-03",14614.53,14614.53,14250.68,14281.0,11790800],["2024-04-04",14281.0,14371.96,14068.76,14068.76,7718001],["2024-04-05",13886.84,13977.8,13704.91,13765.55,7470900],["2024-04-08",13765.55,13856.51,13674.59,13765.55,8400200],["2024-04-09",13765.55,14008.12,13735.23,13977.8,31132900],["2024-04-10",14099.08,14099.08,13886.84,13886.84,6594200],["2024-04-11",13826.19,13886.84,13704.91,13886.84,4585700],["2024-04-12",14008.12,14311.32,13856.51,14311.32,9057600],["2024-04-15",14311.32,14432.61,13613.95,13644.27,11379800],["2024-04-16",13704.91,13947.48,13341.06,13674.59,9656200],["2024-04-17",13924.36,13955.58,13424.83,13424.83,7517502],["2024-04-19",13112.62,13424.83,13081.4,13175.06,8950600],["2024-04-22",13206.28,13362.39,13175.06,13237.5,5869800],["2024-04-23",13237.5,13456.05,12987.74,13112.62,7926700],["2024-04-24",13175.06,13487.27,13175.06,13362.39,21093600],["2024-04-25",13362.39,13424.83,13143.84,13206.28,3793100],["2024-04-26",13050.18,13299.94,13050.18,13175.06,2906500],["2024-05-02",13143.84,13393.61,13112.62,13362.39,3169102],["2024-05-03",13424.83,13580.93,13237.5,13237.5,5626601],["2024-05-06",13362.39,13580.93,13331.17,13549.71,24020601],["2024-05-07",13643.37,13674.59,13456.05,13549.71,2608500],["2024-05-08",13424.83,13518.49,13331.17,13456.05,24133900],["2024-05-09",13487.27,13580.93,13362.39,13487.27,3117084],["2024-05-10",13487.27,13487.27,13393.61,13456.05,2714000],["2024-05-13",13456.05,13518.49,13299.94,13331.17,3635100],["2024-05-14",13487.27,13861.91,13362.39,13580.93,6993100],["2024-05-15",13768.25,13768.25,13580.93,13643.37,5311340],["2024-05-16",13861.91,13955.58,13799.47,13924.36,10575800],["2024-05-17",13924.36,13986.8,13861.91,13924.36,4327200],["2024-05-20",14111.68,14142.9,13986.8,14049.24,22439300],["2024-05-21",14142.9,14142.9,13861.91,14111.68,26207601],["2024-05-22",14111.68,14205.34,13861.91,13861.91,22185300],["2024-05-23",13799.47,13893.13,13737.03,13893.13,13820300],["2024-05-24",13737.03,14174.12,13612.15,13737.03,24934200],["2024-05-27",13768.25,13830.69,13643.37,13737.03,25589500],["2024-05-28",13924.36,13924.36,13737.03,13924.36,48235628],["2024-05-29",13955.58,14018.02,13674.59,13674.59,23039201],["2024-05-30",13643.37,13737.03,13487.27,13737.03,5831901],["2024-05-31",13737.03,13737.03,13580.93,13580.93,3286202],["2024-06-03",13643.37,14018.02,13643.37,13924.36,4929201],["2024-06-04",13986.8,14049.24,13893.13,13986.8,3476400],["2024-06-05",14049.24,14236.56,13986.8,13986.8,9256404],["2024-06-06",14111.68,14111.68,13924.36,13986.8,3668300],["2024-06-07",14111.68,14142.9,13924.36,13986.8,17671201],["2024-06-10",13986.8,14080.46,13861.91,14080.46,5269600],["2024-06-11",14111.68,14455.1,14111.68,14299.0,8505900],["2024-06-12",14267.78,14361.44,14142.9,14330.22,5256101],["2024-06-13",14361.44,14423.88,14236.56,14299.0,7715200],["2024-06-14",14392.66,14392.66,14049.24,14049.24,24850000],["2024-06-17",13986.8,14049.24,13768.25,13768.25,7547601],["2024-06-18",13830.69,13924.36,13768.25,13768.25,6275900],["2024-06-19",13893.13,13893.13,13674.59,13737.03,4359900],["2024-06-20",13737.03,13799.47,13643.37,13737.03,3562700],["2024-06-21",13737.03,13737.03,13612.15,13612.15,3604200],["2024-06-24",13549.71,13612.15,13299.94,13299.94,22166279],["2024-06-25",13424.83,13424.83,13206.28,13299.94,5823792],["2024-06-26",13331.17,13393.61,13206.28,13268.72,7037600],["2024-06-27",13237.5,13331.17,13175.06,13206.28,3009100],["2024-06-28",13268.72,13268.72,13112.62,13112.62,2780600],["2024-07-01",13050.18,13237.5,13050.18,13237.5,2130300],["2024-07-02",13237.5,13424.83,13237.5,13362.39,2316500],["2024-07-03",13393.61,13424.83,13299.94,13331.17,2533701],["2024-07-04",13299.94,13424.83,13206.28,13268.72,2950500],["2024-07-05",13268.72,13268.72,13112.62,13237.5,2937801],["2024-07-08",13237.5,13362.39,13206.28,13299.94,2197500],["2024-07-09",13331.17,13424.83,13268.72,13362.39,4017200],["2024-07-10",13393.61,13518.49,13331.17,13331.17,3291800],["2024-07-11",13424.83,13456.05,13299.94,13299.94,2654700],["2024-07-12",13299.94,13393.61,13268.72,13299.94,1453100],["2024-07-15",13331.17,13393.61,13237.5,13299.94,1465101],["2024-07-16",13299.94,13518.49,13299.94,13299.94,3172800],["2024-07-17",13393.61,13861.91,13362.39,13487.27,8679900],["2024-07-18",13518.49,13643.37,13393.61,13456.05,3563500],["2024-07-19",13456.05,13643.37,13362.39,13393.61,4828200],["2024-07-22",13393.61,13612.15,13268.72,13331.17,5098600],["2024-07-23",13393.61,13424.83,13175.06,13175.06,3948000],["2024-07-24",13175.06,13237.5,13018.96,13112.62,3426700],["2024-07-25",13112.62,13143.84,12987.74,12987.74,2790102],["2024-07-26",13050.18,13112.62,12987.74,13050.18,1464000],["2024-07-29",13112.62,13175.06,13050.18,13050.18,1868900],["2024-07-30",13081.4,13081.4,12800.42,12862.86,3730100],["2024-07-31",12862.86,13237.5,12831.64,13237.5,5418701],["2024-08-01",13299.94,13331.17,12894.08,12925.3,4218001],["2024-08-02",12862.86,13175.06,12769.2,13175.06,4311301],["2024-08-05",12925.3,13050.18,12613.09,12644.31,7514100],["2024-08-06",12831.64,12987.74,12706.75,12987.74,2746600],["2024-08-07",13050.18,13050.18,12800.42,12894.08,2050701],["2024-08-08",12831.64,13112.62,12831.64,12894.08,2588801],["2024-08-09",13018.96,13050.18,12925.3,13050.18,2128400],["2024-08-12",13018.96,13050.18,12894.08,12987.74,2392004],["2024-08-13",12925.3,13112.62,12831.64,12831.64,4890000],["2024-08-14",12894.08,12956.52,12862.86,12862.86,1546700],["2024-08-15",12894.08,12987.74,12862.86,12987.74,2118100],["2024-08-16",12956.52,13237.5,12956.52,13206.28,4174803],["2024-08-19",13237.5,13518.49,13237.5,13424.83,5841604],["2024-08-20",13424.83,13456.05,13299.94,13362.39,4233702],["2024-08-21",13362.39,13393.61,13237.5,13331.17,23355594],["2024-08-22",13624.95,13661.48,13442.31,13442.31,8297902],["2024-08-23",13442.31,13478.84,13369.25,13442.31,5092705],["2024-08-26",13515.37,13515.37,13405.78,13405.78,3186306],["2024-08-27",13442.31,13442.31,13369.25,13369.25,3446701],["2024-08-28",13369.25,13442.31,13296.2,13369.25,2320901],["2024-08-29",13405.78,13478.84,13369.25,13369.25,3745603],["2024-08-30",13369.25,13442.31,13369.25,13405.78,2398100],["2024-09-04",13296.2,13332.73,13150.09,13296.2,7828904],["2024-09-05",13332.73,13442.31,13259.67,13259.67,3862100],["2024-09-06",13296.2,13332.73,13223.14,13223.14,2410200],["2024-09-09",13223.14,13223.14,13040.5,13077.03,2915802],["2024-09-10",13150.09,13223.14,13040.5,13077.03,1429800],["2024-09-11",13077.03,13113.56,13003.97,13040.5,2273201],["2024-09-12",13077.03,13259.67,13077.03,13259.67,2103302],["2024-09-13",13223.14,13259.67,13150.09,13150.09,1621001],["2024-09-16",13150.09,13223.14,13077.03,13150.09,1832901],["2024-09-17",13186.61,13259.67,13077.03,13259.67,13233014],["2024-09-18",13259.67,13369.25,13223.14,13332.73,2956004],["2024-09-19",13369.25,13405.78,13332.73,13369.25,3095400],["2024-09-20",13442.31,13588.42,13405.78,13478.84,6346101],["2024-09-23",13515.37,13624.95,13478.84,13515.37,3124103],["2024-09-24",13515.37,13953.7,13332.73,13953.7,167066001],["2024-09-25",13953.7,14209.4,13844.12,14209.4,15476002],["2024-09-26",14209.4,14355.51,14063.29,14172.87,19828501],["2024-09-27",14209.4,14282.45,14026.76,14136.34,17254200],["2024-09-30",14136.34,14209.4,14026.76,14099.81,9580703],["2024-10-01",14136.34,14611.21,14063.29,14465.09,33995700],["2024-10-02",14428.57,14428.57,14282.45,14282.45,8365600],["2024-10-03",14318.98,14574.68,14063.29,14063.29,25247700],["2024-10-04",14063.29,14172.87,13990.23,14063.29,10344200],["2024-10-07",14172.87,14209.4,14026.76,14026.76,6663900],["2024-10-08",14063.29,14245.93,14026.76,14026.76,10322103],["2024-10-09",14063.29,14136.34,13990.23,14026.76,12384902],["2024-10-10",14099.81,14209.4,13953.7,13953.7,17930800],["2024-10-11",13953.7,14026.76,13880.65,13953.7,6388201],["2024-10-14",14026.76,14063.29,13880.65,13917.17,8075100],["2024-10-15",13917.17,14136.34,13917.17,14026.76,11666300],["2024-10-16",13990.23,14063.29,13917.17,13990.23,6750302],["2024-10-17",13990.23,14172.87,13844.12,14136.34,13633602],["2024-10-18",14209.4,14501.62,14172.87,14245.93,29939001],["2024-10-21",14172.87,14245.93,13990.23,14026.76,11022704],["2024-10-22",14026.76,14026.76,13588.42,13698.01,25443602],["2024-10-23",13698.01,13807.59,13442.31,13661.48,24325602],["2024-10-24",13698.01,13807.59,13515.37,13515.37,10839901],["2024-10-25",13624.95,13661.48,13332.73,13332.73,18285002],["2024-10-28",13405.78,13515.37,13296.2,13332.73,35480802],["2024-10-29",13369.25,13698.01,13369.25,13698.01,328852200],["2024-10-30",13807.59,13990.23,13734.53,13880.65,21736400],["2024-10-31",13880.65,13880.65,13734.53,13844.12,27275640],["2024-11-01",13807.59,13844.12,13661.48,13771.06,8399000],["2024-11-04",13698.01,13698.01,13478.84,13515.37,9589504],["2024-11-05",13515.37,13624.95,13478.84,13515.37,5763302],["2024-11-06",13588.42,13661.48,13551.89,13588.42,6119600],["2024-11-07",13661.48,13661.48,13515.37,13515.37,4892501],["2024-11-08",13588.42,13588.42,13332.73,13369.25,15854102],["2024-11-11",13369.25,13442.31,13186.61,13296.2,16462802],["2024-11-12",13369.25,13442.31,13259.67,13405.78,11304502],["2024-11-13",13369.25,13405.78,13259.67,13369.25,6342802],["2024-11-14",13405.78,13405.78,13223.14,13296.2,8122201],["2024-11-15",13223.14,13332.73,13223.14,13259.67,14235000],["2024-11-18",13259.67,13405.78,13113.56,13296.2,7499600],["2024-11-19",13296.2,13369.25,13186.61,13186.61,3613400],["2024-11-20",13150.09,13332.73,13150.09,13259.67,9024201],["2024-11-21",13259.67,13369.25,13223.14,13369.25,3701901],["2024-11-22",13405.78,13442.31,13296.2,13296.2,5184101],["2024-11-25",13332.73,13588.42,13296.2,13515.37,12233502],["2024-11-26",13551.89,13661.48,13515.37,13551.89,6924500],["2024-11-27",13551.89,13624.95,13478.84,13515.37,5505402],["2024-11-28",13588.42,13880.65,13551.89,13807.59,29693201],["2024-11-29",13734.53,13880.65,13698.01,13880.65,8760700],["2024-12-02",13880.65,13917.17,13771.06,13771.06,5514500],["2024-12-03",13771.06,13917.17,13661.48,13734.53,9939400],["2024-12-04",13734.53,13880.65,13698.01,13771.06,7391803],["2024-12-05",13734.53,14136.34,13734.53,14136.34,11668502],["2024-12-06",14063.29,14172.87,14026.76,14063.29,7405901],["2024-12-09",14099.81,14136.34,14026.76,14099.81,18596979],["2024-12-10",14099.81,14136.34,14063.29,14099.81,10623574],["2024-12-11",14136.34,14172.87,13953.7,13990.23,29026404],["2024-12-12",14026.76,14063.29,13953.7,13953.7,5848604],["2024-12-13",13953.7,14063.29,13917.17,14063.29,5294600],["2024-12-16",14063.29,14136.34,14026.76,14099.81,5088900],["2024-12-17",14136.34,14136.34,14026.76,14026.76,3377701],["2024-12-18",14026.76,14063.29,13917.17,13990.23,5668901],["2024-12-19",13917.17,13953.7,13807.59,13807.59,12948264],["2024-12-20",13771.06,13880.65,13771.06,13844.12,3273302],["2024-12-23",13880.65,13953.7,13807.59,13844.12,3862802],["2024-12-24",13844.12,13917.17,13771.06,13917.17,6079703],["2024-12-25",13880.65,14318.98,13880.65,14026.76,17095100],["2024-12-26",14136.34,14465.09,14099.81,14428.57,21867902],["2024-12-27",14465.09,14793.85,14428.57,14647.73,23148401],["2024-12-30",14647.73,14720.79,14428.57,14428.57,7629400],["2024-12-31",14465.09,14501.62,14392.04,14392.04,6923000],["2025-01-02",14392.04,14574.68,14318.98,14392.04,12755900],["2025-01-03",14392.04,14392.04,13990.23,13990.23,7458700],["2025-01-06",13990.23,14063.29,13917.17,13990.23,7984400],["2025-01-07",14026.76,14209.4,13953.7,14136.34,7023602],["2025-01-08",14136.34,14245.93,14026.76,14209.4,4983101],["2025-01-09",14209.4,14282.45,14172.87,14209.4,5083900],["2025-01-10",14245.93,14318.98,14099.81,14099.81,10223501],["2025-01-13",14063.29,14172.87,13990.23,14172.87,5788700],["2025-01-14",14172.87,14245.93,14099.81,14172.87,3812002],["2025-01-15",14245.93,14465.09,14172.87,14355.51,6065800],["2025-01-16",14465.09,14465.09,14318.98,14392.04,5915601],["2025-01-17",14428.57,14501.62,14355.51,14501.62,8072401],["2025-01-20",14501.62,14757.32,14501.62,14684.26,10041800],["2025-01-21",14757.32,14793.85,14574.68,14684.26,5162700],["2025-01-22",14720.79,14720.79,14538.15,14574.68,9119300],["2025-01-23",14574.68,14976.49,14574.68,14939.96,14908501],["2025-01-24",14976.49,15195.66,14866.9,15086.07,11168000],["2025-02-03",14939.96,14939.96,14063.29,14684.26,10233700],["2025-02-04",14720.79,14976.49,14720.79,14866.9,6960201],["2025-02-05",14866.9,14939.96,14830.37,14903.43,4292201],["2025-02-06",15049.54,15195.66,14903.43,14939.96,3973800],["2025-02-07",14830.37,15159.13,14793.85,14976.49,7040402],["2025-02-10",14866.9,15341.77,14793.85,14976.49,15204401],["2025-02-11",15159.13,15268.71,14976.49,15086.07,4937201],["2025-02-12",15086.07,15122.6,14903.43,14976.49,6346401],["2025-02-13",14903.43,14976.49,14866.9,14939.96,6620601],["2025-02-14",15086.07,15122.6,14903.43,14939.96,5804301],["2025-02-17",14903.43,15013.02,14866.9,14866.9,8696304],["2025-02-18",14903.43,15049.54,14866.9,14903.43,6055802],["2025-02-19",14903.43,15159.13,14903.43,15013.02,8588902],["2025-02-20",15086.07,15086.07,15013.02,15013.02,6876300],["2025-02-21",15013.02,15122.6,14976.49,15049.54,7975802],["2025-02-24",15049.54,15451.35,14976.49,15195.66,19863732],["2025-02-25",15232.18,15341.77,15122.6,15159.13,12866500],["2025-02-26",15159.13,15195.66,15049.54,15049.54,8322901],["2025-02-27",15013.02,15086.07,14939.96,15086.07,7836802],["2025-02-28",15013.02,15268.71,14939.96,15159.13,12978601],["2025-03-03",15195.66,15451.35,15195.66,15341.77,18797902],["2025-03-04",15268.71,15487.88,15232.18,15414.82,13951203],["2025-03-05",15524.41,15633.99,15341.77,15341.77,20974600],["2025-03-06",15341.77,15341.77,15086.07,15305.24,13191202],["2025-03-07",15268.71,15487.88,15195.66,15305.24,13328700],["2025-03-10",15414.82,15487.88,15268.71,15305.24,17364404],["2025-03-11",15232.18,15268.71,15122.6,15195.66,9164900],["2025-03-12",15341.77,15341.77,14976.49,14976.49,12894319],["2025-03-13",14976.49,15049.54,14720.79,14830.37,16037100],["2025-03-14",14830.37,14903.43,14757.32,14866.9,5470300],["2025-03-17",14976.49,15159.13,14866.9,14976.49,9298002],["2025-03-18",15122.6,15122.6,14866.9,14903.43,20846401],["2025-03-19",14866.9,15049.54,14830.37,14976.49,10143300],["2025-03-20",15086.07,15086.07,14866.9,14903.43,7555001],["2025-03-21",14939.96,14976.49,14830.37,14830.37,5350002],["2025-03-24",14830.37,14866.9,14282.45,14574.68,46277601],["2025-03-25",14647.73,14866.9,14538.15,14647.73,14467503],["2025-03-26",14720.79,14757.32,14574.68,14574.68,15694902],["2025-03-27",14574.68,14684.26,14538.15,14611.21,4849900],["2025-03-28",14611.21,14611.21,14428.57,14465.09,6686902],["2025-03-31",14392.04,14501.62,14318.98,14501.62,7526004],["2025-04-01",14611.21,14647.73,14501.62,14611.21,5841100],["2025-04-02",14684.26,14757.32,14574.68,14574.68,10133101],["2025-04-03",14099.81,14282.45,13588.42,13588.42,31989101],["2025-04-04",13040.5,13661.48,12711.75,13661.48,22360701],["2025-04-08",13150.09,13186.61,12711.75,12711.75,10902002],["2025-04-09",11908.13,13223.14,11908.13,12383.0,12080703],["2025-04-10",13223.14,13223.14,13223.14,13223.14,645502],["2025-04-11",13734.53,13734.53,13296.2,13624.95,16422401],["2025-04-14",13624.95,13734.53,13551.89,13698.01,6014501],["2025-04-15",13551.89,13698.01,13405.78,13478.84,7580200],["2025-04-16",13478.84,13551.89,13296.2,13296.2,5114603],["2025-04-17",13296.2,13442.31,13077.03,13150.09,9416401],["2025-04-18",13259.67,13478.84,13259.67,13369.25,4870700],["2025-04-21",13405.78,13515.37,13369.25,13405.78,5836803],["2025-04-22",13291.85,13519.71,12608.27,13291.85,6132302],["2025-04-23",13443.76,13519.71,13405.78,13405.78,6139200],["2025-04-24",13367.81,13519.71,13329.83,13405.78,2372500],["2025-04-25",13367.81,13405.78,13139.95,13177.92,11244901],["2025-04-28",13329.83,13367.81,13177.92,13177.92,2032801],["2025-04-29",13329.83,13329.83,13177.92,13177.92,2146801],["2025-05-05",13329.83,13329.83,13177.92,13329.83,3035500],["2025-05-06",13329.83,13405.78,13291.85,13291.85,4157200],["2025-05-07",13253.88,13291.85,13177.92,13253.88,5178000],["2025-05-08",13253.88,13405.78,13139.95,13367.81,5038300],["2025-05-09",13329.83,13367.81,13215.9,13329.83,4220700],["2025-05-12",13329.83,13671.62,13329.83,13671.62,7467802],["2025-05-13",13747.57,13747.57,13557.69,13709.6,4120000],["2025-05-14",13709.6,13975.43,13671.62,13937.46,10083901],["2025-05-15",14013.41,14241.27,13899.48,14241.27,9460302],["2025-05-16",14089.36,14165.32,13823.53,13899.48,6436888],["2025-05-19",13899.48,13975.43,13671.62,13671.62,7308200],["2025-05-20",13671.62,13899.48,13671.62,13823.53,4492201],["2025-05-21",13975.43,13975.43,13785.55,13823.53,5509901],["2025-05-22",13823.53,13937.46,13747.57,13785.55,5517401],["2025-05-23",13785.55,13899.48,13785.55,13823.53,6181601],["2025-05-26",13861.5,13899.48,13595.67,13861.5,4408001],["2025-05-27",13899.48,14241.27,13899.48,14165.32,14260903],["2025-05-28",14165.32,14279.25,13975.43,14013.41,4094901],["2025-05-29",14051.39,14089.36,13899.48,13899.48,3602202],["2025-05-30",13861.5,13975.43,13595.67,13595.67,7601603],["2025-06-02",13595.67,13747.57,13519.71,13709.6,3053001],["2025-06-03",13785.55,13823.53,13671.62,13747.57,4975201],["2025-06-04",13785.55,13823.53,13709.6,13747.57,4554404],["2025-06-05",13709.6,13823.53,13671.62,13671.62,3911903],["2025-06-06",13633.64,13709.6,13557.69,13557.69,8189101],["2025-06-09",13557.69,13633.64,13519.71,13557.69,2080307],["2025-06-10",13671.62,13709.6,13557.69,13557.69,2178802],["2025-06-11",13557.69,13633.64,13481.74,13519.71,2264202],["2025-06-12",13633.64,13671.62,13557.69,13671.62,3503803],["2025-06-13",13633.64,13861.5,13557.69,13595.67,7211301],["2025-06-16",13595.67,13899.48,13595.67,13899.48,6364701],["2025-06-17",13975.43,13975.43,13747.57,13823.53,5576203],["2025-06-18",13899.48,13937.46,13671.62,13709.6,7535900],["2025-06-19",13709.6,13747.57,13633.64,13671.62,4906601],["2025-06-20",13709.6,13861.5,13633.64,13747.57,5662003],["2025-06-23",13671.62,13747.57,13633.64,13671.62,4288306],["2025-06-24",13747.57,13861.5,13709.6,13785.55,7618003],["2025-06-25",13823.53,13975.43,13785.55,13823.53,7116202],["2025-06-26",13899.48,13899.48,13709.6,13747.57,2279302],["2025-06-27",13861.5,13861.5,13709.6,13747.57,2950301],["2025-06-30",13785.55,13937.46,13747.57,13899.48,11541404],["2025-07-01",13937.46,13975.43,13823.53,13899.48,4002503],["2025-07-02",13937.46,13937.46,13823.53,13899.48,4359600],["2025-07-03",13937.46,14127.34,13899.48,13937.46,13517102],["2025-07-04",14013.41,14013.41,13899.48,13975.43,4322902],["2025-07-07",14089.36,14279.25,14013.41,14203.29,13974704],["2025-07-08",14317.22,14355.2,14203.29,14279.25,6768802],["2025-07-09",14355.2,14621.04,14317.22,14545.08,17474902],["2025-07-10",14621.04,14621.04,14431.15,14507.11,5674600],["2025-07-11",14545.08,14772.94,14469.13,14696.99,12525100],["2025-07-14",14734.97,14848.9,14469.13,14734.97,8891902],["2025-07-15",14734.97,14848.9,14696.99,14696.99,18480102],["2025-07-16",14696.99,14734.97,14621.04,14659.01,14330500],["2025-07-17",14849.66,14936.24,14719.78,14763.07,12266901],["2025-07-18",14763.07,14936.24,14719.78,14806.36,11826801],["2025-07-21",14892.95,15152.71,14763.07,15022.83,16153102],["2025-07-22",15022.83,15109.42,14936.24,15066.12,14387102],["2025-07-23",15196.0,15455.77,15066.12,15412.47,21078002],["2025-07-24",15585.65,16061.87,15542.35,15888.7,25920801],["2025-07-25",15975.29,16061.87,15758.82,15931.99,20586704],["2025-07-28",16018.58,16364.93,16018.58,16321.63,30401203],["2025-07-29",16494.81,16927.74,16018.58,16061.87,56173601],["2025-07-30",16191.75,16884.45,16148.46,16754.57,37955436],["2025-07-31",16884.45,17057.62,16667.98,16797.86,23512601],["2025-08-01",16927.74,16971.04,15931.99,16451.52,30980000],["2025-08-04",16451.52,16754.57,16235.05,16754.57,11738000],["2025-08-05",16927.74,17403.97,15585.65,16711.28,32573600],["2025-08-06",16884.45,16971.04,16711.28,16884.45,11127400],["2025-08-07",16971.04,16971.04,16667.98,16927.74,20147501],["2025-08-08",17100.92,17750.32,17100.92,17533.85,26053502],["2025-08-11",17707.03,18053.37,17533.85,17577.15,15428204],["2025-08-12",17750.32,17750.32,17100.92,17230.8,17468800],["2025-08-13",17360.68,17403.97,16927.74,17274.09,21295202],["2025-08-14",17533.85,17880.2,17274.09,17707.03,23970802],["2025-08-15",17880.2,18053.37,17403.97,17620.44,20235502],["2025-08-18",17750.32,17750.32,17317.38,17403.97,10069201],["2025-08-19",17403.97,17836.91,17403.97,17750.32,18188703],["2025-08-20",18010.08,18962.54,17620.44,18962.54,70427500],["2025-08-21",20261.34,20261.34,20044.87,20261.34,22055600],["2025-08-22",21213.8,21473.56,19092.42,20434.51,63158301],["2025-08-25",20650.98,21040.62,19005.83,19005.83,42820302],["2025-08-26",19049.12,19698.52,18746.07,19698.52,24671602],["2025-08-27",19698.52,20174.75,19352.18,19352.18,21275901],["2025-08-28",19395.47,19438.76,19005.83,19179.0,16860201],["2025-08-29",19438.76,19914.99,19179.0,19568.64,41773104],["2025-09-03",19568.64,19655.23,19135.71,19611.94,12594404],["2025-09-04",19698.52,20304.63,19698.52,19871.7,18396706],["2025-09-05",20088.17,20131.46,19265.59,19265.59,17627303],["2025-09-08",18962.54,19135.71,18183.25,18183.25,28293402],["2025-09-09",18139.96,18313.13,17836.91,18226.55,10740303],["2025-09-10",18269.84,18356.43,17923.49,18096.67,26267732],["2025-09-11",18096.67,18226.55,17403.97,18183.25,12253041],["2025-09-12",18269.84,18486.31,18096.67,18399.72,8413101],["2025-09-15",18529.6,18746.07,18269.84,18572.89,11200703],["2025-09-16",18659.48,18789.36,18183.25,18226.55,24492402],["2025-09-17",18226.55,18356.43,17836.91,17880.2,11156501],["2025-09-18",18010.08,18053.37,17533.85,17793.61,8045900],["2025-09-19",17836.91,17836.91,17403.97,17577.15,10201280],["2025-09-22",17447.26,17577.15,16884.45,17100.92,16044301],["2025-09-23",17230.8,17360.68,17057.62,17187.5,7486301],["2025-09-24",17187.5,17750.32,16884.45,17750.32,11269202],["2025-09-25",17750.32,17880.2,17317.38,17403.97,13576600],["2025-09-26",17403.97,17447.26,17100.92,17144.21,7659724],["2025-09-29",17100.92,17274.09,17014.33,17100.92,7070501],["2025-09-30",17100.92,17317.38,16971.04,17230.8,9790702],["2025-10-01",17230.8,17620.44,17230.8,17403.97,8350501],["2025-10-02",17447.26,17620.44,17057.62,17057.62,10580001],["2025-10-03",17057.62,17187.5,17014.33,17100.92,6748901],["2025-10-06",17317.38,17836.91,17274.09,17793.61,11256400],["2025-10-07",17923.49,17923.49,17447.26,17490.56,10736582],["2025-10-08",17663.73,17707.03,17360.68,17360.68,10243602],["2025-10-09",17360.68,17663.73,17360.68,17663.73,11780501],["2025-10-10",17750.32,17836.91,17577.15,17620.44,11120201],["2025-10-13",17317.38,17577.15,17274.09,17447.26,10833901],["2025-10-14",17620.44,17663.73,17317.38,17317.38,14817403],["2025-10-15",17230.8,17663.73,17230.8,17533.85,11977403],["2025-10-16",17533.85,17533.85,17317.38,17317.38,8456302],["2025-10-17",17317.38,17447.26,17057.62,17057.62,12630201],["2025-10-20",17057.62,17144.21,15888.7,15888.7,21189401],["2025-10-21",15931.99,16408.22,15758.82,16148.46,14706301],["2025-10-22",16235.05,16364.93,15931.99,16148.46,6234500],["2025-10-23",16148.46,16408.22,16018.58,16018.58,4168400],["2025-10-24",16105.17,16235.05,15845.41,16018.58,6173401],["2025-10-27",16191.75,16235.05,15975.29,15975.29,4156201],["2025-10-28",15975.29,16624.69,15931.99,16624.69,8434404],["2025-10-29",16581.4,16754.57,16451.52,16451.52,6009802],["2025-10-30",16494.81,16667.98,16235.05,16235.05,5619501],["2025-10-31",16235.05,16278.34,16061.87,16061.87,5349100],["2025-11-03",16105.17,16278.34,15888.7,15888.7,4545408],["2025-11-04",15888.7,16538.1,15672.23,16408.22,8138901],["2025-11-05",16321.63,16408.22,16191.75,16235.05,6789098],["2025-11-06",16321.63,16321.63,16061.87,16061.87,2832100],["2025-11-07",16018.58,16105.17,15758.82,15845.41,3709002],["2025-11-10",16018.58,16018.58,15802.11,15802.11,4542901],["2025-11-11",15845.41,16018.58,15758.82,15758.82,9972939],["2025-11-12",15802.11,16148.46,15802.11,16148.46,6052303],["2025-11-13",16148.46,16235.05,16061.87,16061.87,3051201],["2025-11-14",16018.58,16148.46,15975.29,16018.58,2565603],["2025-11-17",16105.17,16191.75,15931.99,16191.75,10283694],["2025-11-18",16235.05,16278.34,16105.17,16191.75,5488600],["2025-11-19",16191.75,16538.1,16148.46,16191.75,8736503],["2025-11-20",16191.75,16364.93,16148.46,16191.75,7709100],["2025-11-21",16061.87,16278.34,15975.29,16061.87,3446602],["2025-11-24",16061.87,16191.75,16018.58,16018.58,3753800],["2025-11-25",16018.58,16061.87,15845.41,15845.41,7298300],["2025-11-26",15845.41,16105.17,15845.41,15975.29,8449900],["2025-11-27",16105.17,16408.22,16061.87,16148.46,7252400],["2025-11-28",16191.75,16278.34,15975.29,16018.58,7441544],["2025-12-01",16018.58,16061.87,15888.7,15888.7,3867303],["2025-12-02",15931.99,16018.58,15802.11,15975.29,3006800],["2025-12-03",15975.29,16364.93,15975.29,16278.34,14065467],["2025-12-04",16321.63,16451.52,16278.34,16364.93,7086302],["2025-12-05",16451.52,16451.52,16105.17,16148.46,4212200],["2025-12-08",16105.17,16191.75,15888.7,15888.7,29894202],["2025-12-09",15931.99,15931.99,15715.53,15715.53,9488946],["2025-12-10",15715.53,15888.7,15715.53,15758.82,4472800],["2025-12-11",15802.11,15888.7,15672.23,15672.23,5044001],["2025-12-12",15715.53,15758.82,14979.54,14979.54,10100601],["2025-12-15",15152.71,15196.0,14849.66,14849.66,7099201],["2025-12-16",15022.83,15325.89,14719.78,15196.0,5377300],["2025-12-17",15282.59,15325.89,15152.71,15239.3,4448200],["2025-12-18",15239.3,15282.59,15109.42,15152.71,2812400],["2025-12-19",15239.3,15325.89,15152.71,15239.3,3416700],["2025-12-22",15325.89,15542.35,15239.3,15369.18,18888503],["2025-12-23",15499.06,15758.82,15325.89,15369.18,10219601],["2025-12-24",15369.18,15758.82,15239.3,15499.06,18557000],["2025-12-25",15542.35,15715.53,15412.47,15412.47,8870380],["2025-12-26",15282.59,15455.77,14892.95,15239.3,28529801],["2025-12-29",15239.3,15369.18,15196.0,15239.3,3691201],["2025-12-30",15239.3,15412.47,15239.3,15325.89,4837201],["2025-12-31",15412.47,15542.35,15325.89,15369.18,6584200],["2026-01-05",15369.18,15499.06,15196.0,15325.89,4251700],["2026-01-06",15282.59,15412.47,15066.12,15369.18,5413101],["2026-01-07",15412.47,15715.53,15412.47,15628.94,8724701],["2026-01-08",15672.23,15758.82,15499.06,15585.65,17046800],["2026-01-09",15672.23,15715.53,15455.77,15542.35,10177300],["2026-01-12",15542.35,16235.05,15455.77,16061.87,16079000],["2026-01-13",16191.75,16235.05,15975.29,16061.87,9889601],["2026-01-14",16105.17,16148.46,15628.94,15715.53,19494001],["2026-01-15",15845.41,15975.29,15758.82,15931.99,13574901],["2026-01-16",15975.29,15975.29,15715.53,15758.82,8248201],["2026-01-19",15758.82,15845.41,15715.53,15715.53,5557600],["2026-01-20",15802.11,15931.99,15628.94,15628.94,15419949],["2026-01-21",15585.65,15628.94,15325.89,15412.47,15733400],["2026-01-22",15412.47,15585.65,15412.47,15455.77,4862400],["2026-01-23",15542.35,15542.35,15369.18,15412.47,4259401],["2026-01-26",15412.47,15499.06,15022.83,15109.42,9717301],["2026-01-27",15109.42,15196.0,15022.83,15066.12,3499102],["2026-01-28",15066.12,15282.59,15022.83,15109.42,5466702],["2026-01-29",15109.42,15239.3,15066.12,15152.71,9673000],["2026-01-30",15152.71,15412.47,15109.42,15412.47,8146601],["2026-02-02",15325.89,15325.89,15066.12,15152.71,13123002],["2026-02-03",15196.0,15325.89,15022.83,15109.42,7669003],["2026-02-04",15109.42,15152.71,14979.54,15066.12,5060902],["2026-02-05",15109.42,15152.71,14849.66,14849.66,3831400],["2026-02-06",14806.36,14849.66,14460.02,14460.02,8313901],["2026-02-09",14633.19,14719.78,14460.02,14460.02,4919800],["2026-02-10",14589.9,14719.78,14286.84,14286.84,14074045],["2026-02-11",14460.02,14806.36,14416.72,14676.48,11063939],["2026-02-12",14806.36,14849.66,14676.48,14806.36,3196300],["2026-02-13",14806.36,15066.12,14763.07,14936.24,6435200],["2026-02-23",15022.83,15152.71,14979.54,15066.12,3091103],["2026-02-24",15109.42,15152.71,14936.24,14979.54,6553600],["2026-02-25",15066.12,15239.3,14892.95,15066.12,9668603],["2026-02-26",15066.12,15239.3,15022.83,15066.12,3401001],["2026-02-27",15066.12,15109.42,14979.54,14979.54,2778501],["2026-03-02",14546.6,14806.36,14546.6,14633.19,10693601],["2026-03-03",14719.78,14763.07,14460.02,14460.02,9832201],["2026-03-04",14460.02,14589.9,14243.55,14589.9,6618901],["2026-03-05",14719.78,14763.07,14546.6,14589.9,4074200],["2026-03-06",14589.9,14633.19,14460.02,14460.02,2831001],["2026-03-09",13594.15,13767.32,13464.27,13550.85,25152501],["2026-03-10",14113.67,14200.26,13810.61,13940.49,20834703],["2026-03-11",14070.37,14892.95,14027.08,14763.07,11598900],["2026-03-12",14719.78,14719.78,14373.43,14416.72,6466301],["2026-03-13",14416.72,14719.78,14330.14,14633.19,10574193],["2026-03-16",14633.19,14719.78,14503.31,14719.78,2941301],["2026-03-17",14806.36,14936.24,14719.78,14719.78,8879700],["2026-03-18",14892.95,14936.24,14589.9,14806.36,6526100],["2026-03-19",14676.48,14719.78,14373.43,14546.6,6341400],["2026-03-20",14503.31,14633.19,14460.02,14546.6,15121200],["2026-03-23",14416.72,14503.31,14027.08,14113.67,5663500],["2026-03-24",14286.84,14633.19,14200.26,14460.02,9919400],["2026-03-25",14546.6,14936.24,14460.02,14936.24,8611500],["2026-03-26",14936.24,14936.24,14633.19,14676.48,9240001],["2026-03-27",14589.9,14892.95,14589.9,14719.78,6298900],["2026-03-30",14546.6,14806.36,14546.6,14633.19,4031600],["2026-03-31",14763.07,14892.95,14633.19,14676.48,19173092],["2026-04-01",14849.66,15066.12,14806.36,14892.95,5681801],["2026-04-02",14849.66,14849.66,14589.9,14633.19,4091500],["2026-04-03",14676.48,14719.78,14416.72,14416.72,5895800],["2026-04-06",14416.72,14589.9,14330.14,14416.72,4626500],["2026-04-07",14460.02,14546.6,14330.14,14460.02,2726400],["2026-04-08",14763.07,15109.42,14633.19,15022.83,14767282],["2026-04-09",15066.12,15066.12,14763.07,14849.66,4937801],["2026-04-10",14936.24,15196.0,14892.95,15109.42,10411800],["2026-04-13",15022.83,15628.94,14979.54,15369.18,21570900],["2026-04-14",15455.77,15499.06,15239.3,15239.3,6829000],["2026-04-15",15369.18,15369.18,15022.83,15022.83,8727300],["2026-04-16",15066.12,15066.12,14806.36,14849.66,16376218],["2026-04-17",14936.24,15109.42,14806.36,15022.83,5665400],["2026-04-20",15109.42,15152.71,14979.54,15152.71,4624016],["2026-04-21",15152.71,15196.0,14892.95,14892.95,9474101],["2026-04-22",14936.24,15022.83,14849.66,14979.54,10212638],["2026-04-23",15022.83,15196.0,14806.36,14892.95,10932211],["2026-04-24",14892.95,14979.54,14849.66,14936.24,3303941],["2026-04-28",15066.12,15152.71,14979.54,15022.83,5270400],["2026-04-29",15068.49,15114.16,14885.84,14885.84,5111400],["2026-05-04",15022.83,15022.83,14748.86,14748.86,6184700],["2026-05-05",14703.2,14748.86,14474.89,14566.21,5576500],["2026-05-06",14611.87,14840.18,14566.21,14794.52,3382015],["2026-05-07",14794.52,14885.84,14703.2,14703.2,7680782],["2026-05-08",14748.86,14794.52,14611.87,14657.53,11093056],["2026-05-11",14657.53,14840.18,14566.21,14566.21,6602000],["2026-05-12",14657.53,14703.2,14566.21,14611.87,3182696],["2026-05-13",14748.86,14748.86,14566.21,14566.21,3210800],["2026-05-14",14611.87,14794.52,14566.21,14657.53,4845202],["2026-05-15",14657.53,14748.86,14566.21,14703.2,5465642],["2026-05-18",14611.87,14703.2,14520.55,14703.2,4555379],["2026-05-19",14703.2,14703.2,14383.56,14429.22,10396483],["2026-05-20",14429.22,14474.89,13744.29,14337.9,32746375],["2026-05-21",14337.9,14520.55,14246.58,14520.55,15355238],["2026-05-22",14520.55,14520.55,14292.24,14337.9,3983701],["2026-05-25",14474.89,14566.21,14337.9,14520.55,2308870],["2026-05-26",14474.89,14885.84,14474.89,14840.18,12747079],["2026-05-27",14840.18,15388.13,14703.2,15251.14,28027700],["2026-05-28",15251.14,15479.45,14885.84,14885.84,17021963],["2026-05-29",14885.84,14977.17,14703.2,14703.2,21134600],["2026-06-01",14748.86,14840.18,14611.87,14703.2,6645466],["2026-06-02",14794.52,14794.52,14429.22,14429.22,11729322],["2026-06-03",14429.22,14703.2,14429.22,14520.55,7197401],["2026-06-04",14611.87,14885.84,14474.89,14840.18,17507633],["2026-06-05",14885.84,15022.83,14748.86,14748.86,7799603],["2026-06-08",14611.87,14657.53,14337.9,14383.56,14838088],["2026-06-09",14429.22,14566.21,14337.9,14429.22,11032600],["2026-06-10",14474.89,14657.53,14429.22,14520.55,4982040],["2026-06-11",14520.55,14794.52,14474.89,14566.21,7481044],["2026-06-12",14703.2,14977.17,14657.53,14748.86,13136301],["2026-06-15",14931.51,14977.17,14748.86,14840.18,7109724],["2026-06-16",14885.84,14931.51,14748.86,14794.52,13486411],["2026-06-17",14794.52,15114.16,14794.52,14977.17,21087058],["2026-06-18",15022.83,15068.49,14794.52,14840.18,11693869],["2026-06-19",14885.84,14885.84,14611.87,14657.53,6178302],["2026-06-22",14703.2,14748.86,14611.87,14657.53,6066722],["2026-06-23",14703.2,15068.49,14611.87,14703.2,13572704],["2026-06-24",14748.86,14794.52,14520.55,14657.53,13668270],["2026-06-25",14657.53,14703.2,14566.21,14611.87,7239894],["2026-06-26",14657.53,14748.86,14611.87,14748.86,11403204],["2026-06-29",14794.52,15251.14,14748.86,15114.16,21250054],["2026-06-30",15159.82,15205.48,15022.83,15068.49,8363564],["2026-07-01",15068.49,15342.47,15068.49,15159.82,18736803],["2026-07-02",15205.48,15251.14,15068.49,15205.48,8029529],["2026-07-03",15251.14,15342.47,14931.51,15022.83,14293483],["2026-07-06",15114.16,15159.82,14611.87,14703.2,13853737],["2026-07-07",14657.53,14840.18,14657.53,14840.18,6057002],["2026-07-08",14794.52,15022.83,14748.86,14840.18,11530600],["2026-07-09",14748.86,14885.84,14703.2,14703.2,6098700],["2026-07-10",14748.86,14840.18,14566.21,14566.21,8526776],["2026-07-13",14566.21,14611.87,13972.6,14155.25,12112101],["2026-07-14",14155.25,14383.56,13972.6,14383.56,9778500],["2026-07-15",14383.56,14383.56,14109.59,14109.59,6209840],["2026-07-16",14018.26,14246.58,13789.95,14109.59,12363400],["2026-07-17",14155.25,14200.91,14018.26,14063.93,9422955],["2026-07-20",14018.26,14063.93,13561.64,13652.97,13376400],["2026-07-21",13607.31,13789.95,13607.31,13698.63,13843792],["2026-07-22",13744.29,13789.95,13196.35,13196.35,15407301],["2026-07-23",13150.68,13424.66,12922.37,13333.33,7522202],["2026-07-24",13150.68,13379.0,13105.02,13150.68,8708302],["2026-07-27",13196.35,13379.0,12922.37,12922.37,4189602],["2026-07-28",12831.05,13196.35,12831.05,13150.68,17557782],["2026-07-29",13150.68,13196.35,13013.7,13150.68,13368505],["2026-07-30",13150.68,13515.98,13013.7,13470.32,11887286],["2026-07-31",13515.98,13652.97,13242.01,13242.01,9696600],["2026-08-03",13287.67,13561.64,13287.67,13561.64,12474295],["2026-08-04",13561.64,13607.31,13379.0,13515.98,15276547],["2026-08-05",13607.31,13881.28,13424.66,13515.98,19586402],["2026-08-06",13515.98,13561.64,13287.67,13287.67,8713799],["2026-08-07",13333.33,13470.32,13287.67,13379.0,16208300],["2026-08-10",13470.32,13652.97,13379.0,13561.64,11619002],["2026-08-11",13607.31,13744.29,13515.98,13515.98,5011501],["2026-08-12",13561.64,13652.97,13470.32,13515.98,10192700],["2026-08-13",13561.64,13607.31,13287.67,13287.67,5915000],["2026-08-14",13242.01,13379.0,13150.68,13150.68,4421500],["2026-08-17",13105.02,13242.01,13059.36,13059.36,14933303],["2026-08-18",13105.02,13242.01,13013.7,13150.68,9008738],["2026-08-19",13150.68,13150.68,12968.04,13105.02,20389305],["2026-08-20",13150.68,13196.35,13105.02,13150.68,9483038],["2026-08-21",13150.68,13515.98,13105.02,13470.32,9220302],["2026-08-24",13607.31,13652.97,13424.66,13470.32,12719100],["2026-08-25",13470.32,13561.64,13333.33,13379.0,3095301],["2026-08-26",13424.66,13515.98,13242.01,13379.0,12435244],["2026-08-27",13424.66,13835.62,13424.66,13607.31,15453503],["2026-08-28",13607.31,13744.29,13515.98,13652.97,8248702],["2026-09-03",13607.31,13607.31,13424.66,13424.66,6925300],["2026-09-04",13515.98,13835.62,13470.32,13744.29,11385002],["2026-09-07",13744.29,13835.62,13515.98,13607.31,8153900],["2026-09-08",13607.31,13744.29,13515.98,13744.29,4818400],["2026-09-09",13652.97,13744.29,13607.31,13698.63,5214401],["2026-09-10",13750.0,13800.0,13650.0,13700.0,6520692],["2026-09-11",13650.0,13650.0,13250.0,13250.0,8415300],["2026-09-14",13300.0,13500.0,13150.0,13250.0,12304492],["2026-09-15",13400.0,13600.0,13350.0,13500.0,11992599],["2026-09-16",13500.0,13600.0,13400.0,13550.0,9178582],["2026-09-17",13500.0,13750.0,13500.0,13600.0,11047160],["2026-09-18",13650.0,13750.0,13600.0,13600.0,8463773],["2026-09-21",13600.0,13750.0,13300.0,13350.0,13389658],["2026-09-22",13400.0,13500.0,13350.0,13400.0,11639393],["2026-09-23",13550.0,13650.0,13400.0,13550.0,14073792],["2026-09-24",13550.0,13600.0,13350.0,13450.0,9363094],["2026-09-25",13400.0,13500.0,13350.0,13400.0,7708901],["2026-09-28",13350.0,13400.0,13150.0,13150.0,8596192],["2026-09-29",13250.0,13450.0,13150.0,13400.0,12684502],["2026-09-30",13500.0,13500.0,13250.0,13350.0,9085200],["2026-10-01",13300.0,13500.0,13250.0,13400.0,10062100],["2026-10-02",13450.0,13500.0,13350.0,13350.0,11484702]]}