{"sym":"HDB","index":false,"bars":[["2018-01-05",7429.82,7544.12,6953.55,7544.12,32205910],["2018-01-08",7620.33,7620.33,7544.12,7563.18,18621423],["2018-01-09",7563.18,7582.23,7410.77,7572.7,4537340],["2018-01-10",7467.92,7677.48,7448.87,7677.48,9036070],["2018-01-11",7696.53,8096.6,7677.48,8096.6,9984503],["2018-01-12",8115.65,8658.6,8115.65,8658.6,19714750],["2018-01-15",8668.12,8706.22,8382.36,8668.12,9359820],["2018-01-16",8496.67,8610.97,8468.09,8563.34,8271100],["2018-01-17",8553.82,8563.34,8134.7,8134.7,7019700],["2018-01-18",8115.65,8382.36,7944.19,8382.36,8665890],["2018-01-19",8477.61,8782.43,8477.61,8610.97,6858810],["2018-01-22",8534.77,8649.07,8439.51,8630.02,4832360],["2018-01-25",8668.12,9201.55,8572.87,9106.29,15918170],["2018-01-26",9106.29,9163.44,8820.53,8953.88,5677700],["2018-01-29",8972.94,9049.14,8820.53,8963.41,6592140],["2018-01-30",8963.41,8963.41,8706.22,8953.88,6141930],["2018-01-31",8934.83,8934.83,8763.38,8877.68,8481950],["2018-02-01",8877.68,8896.73,8725.28,8763.38,6728660],["2018-02-02",8763.38,8763.38,8630.02,8763.38,5067580],["2018-02-05",8610.97,8687.17,8153.75,8191.85,5553170],["2018-02-06",7620.33,7867.99,7620.33,7810.84,4306020],["2018-02-07",8077.55,8353.78,8058.5,8353.78,7038270],["2018-02-08",8363.31,8734.8,8287.11,8553.82,5688414],["2018-02-09",8344.26,8515.72,8020.39,8496.67,3954800],["2018-02-12",8515.72,8953.88,8506.19,8858.63,3436010],["2018-02-13",8944.36,8944.36,8668.12,8877.68,5264840],["2018-02-21",8934.83,8972.94,8668.12,8896.73,3467200],["2018-02-22",8801.48,8801.48,8572.87,8572.87,4143860],["2018-02-23",8572.87,8858.63,8449.04,8487.14,3075420],["2018-02-26",8487.14,8763.38,8315.68,8382.36,3278080],["2018-02-27",8477.61,8496.67,8153.75,8477.61,2479540],["2018-02-28",8382.36,8477.61,8191.85,8458.56,3141390],["2018-03-01",8249.0,8382.36,8229.95,8372.83,3739770],["2018-03-02",8287.11,8296.63,8229.95,8296.63,2808640],["2018-03-05",8306.16,8325.21,8172.8,8191.85,3578830],["2018-03-06",8191.85,8296.63,8153.75,8229.95,3479350],["2018-03-07",8229.95,8363.31,8039.45,8096.6,3050106],["2018-03-08",8191.85,8287.11,7963.24,8096.6,3875386],["2018-03-09",8020.39,8268.06,7982.29,8096.6,2418640],["2018-03-12",8096.6,8172.8,8039.45,8096.6,1427550],["2018-03-13",8096.6,8096.6,8010.87,8058.5,1687940],["2018-03-14",8096.6,8429.99,8077.55,8382.36,8874370],["2018-03-15",8382.36,8496.67,8382.36,8477.61,7247760],["2018-03-16",8515.72,8534.77,8477.61,8534.77,5763300],["2018-03-19",8534.77,8639.55,8439.51,8610.97,4333110],["2018-03-20",8544.29,8553.82,8382.36,8382.36,11240750],["2018-03-21",8382.36,8420.46,8220.43,8287.11,2119630],["2018-03-22",8287.11,8382.36,8096.6,8096.6,2881270],["2018-03-23",8001.34,8039.45,7791.78,8001.34,2422680],["2018-03-26",7829.89,8325.21,7829.89,8325.21,3848240],["2018-03-27",8325.21,8563.34,8325.21,8534.77,4871810],["2018-03-28",8496.67,8658.6,8468.09,8658.6,3904720],["2018-03-29",8668.12,8820.53,8658.6,8763.38,3603320],["2018-03-30",8763.38,8763.38,8572.87,8744.33,5258520],["2018-04-02",8763.38,8782.43,8668.12,8687.17,2317540],["2018-04-03",8649.07,8725.28,8601.44,8687.17,2115830],["2018-04-04",8744.33,8877.68,8687.17,8858.63,6063090],["2018-04-05",8858.63,8915.78,8801.48,8849.11,3364190],["2018-04-06",8849.11,8858.63,8782.43,8849.11,4075100],["2018-04-09",8858.63,9277.75,8820.53,9277.75,12562280],["2018-04-10",9334.9,9639.71,9334.9,9639.71,12015650],["2018-04-11",9639.71,9677.82,9373.0,9544.46,6500290],["2018-04-12",9430.16,9506.36,9334.9,9353.95,4425590],["2018-04-13",9439.68,9544.46,9353.95,9525.41,4239200],["2018-04-16",9525.41,9773.07,9373.0,9715.92,9666140],["2018-04-17",9811.17,9849.27,9639.71,9677.82,2262660],["2018-04-18",9696.87,9982.63,9639.71,9868.32,6958090],["2018-04-19",9887.37,9887.37,9334.9,9373.0,7752260],["2018-04-20",9334.9,9544.46,9277.75,9544.46,3055740],["2018-04-23",9430.16,9468.26,8877.68,8877.68,5902200],["2018-04-24",8763.38,8839.58,8258.53,8572.87,3223200],["2018-04-26",8572.87,8668.12,7982.29,8039.45,3573110],["2018-04-27",8001.34,8201.38,7963.24,8153.75,1706640],["2018-05-02",8172.8,8172.8,7810.84,8001.34,1500430],["2018-05-03",7906.09,8287.11,7820.36,8287.11,2500150],["2018-05-04",8382.36,8382.36,8153.75,8191.85,6276315],["2018-05-07",8287.11,8382.36,8096.6,8287.11,7241225],["2018-05-08",8287.11,8287.11,8172.8,8229.95,1157790],["2018-05-09",8191.85,8210.9,8001.34,8172.8,825060],["2018-05-10",8172.8,8172.8,7620.33,7620.33,961790],["2018-05-11",7620.33,7887.04,7448.87,7887.04,819170],["2018-05-14",7906.09,8001.34,7677.48,7715.58,550760],["2018-05-15",7791.78,7867.99,7687.01,7791.78,1647990],["2018-05-16",7791.78,7791.78,7582.23,7648.9,1042600],["2018-05-17",7715.58,7772.73,7658.43,7715.58,2101400],["2018-05-18",7791.78,7896.56,7658.43,7725.11,1552940],["2018-05-21",7810.84,7867.99,7715.58,7829.89,1746750],["2018-05-22",7658.43,7734.63,7286.94,7429.82,1406120],["2018-05-23",7429.82,7486.97,7010.7,7182.16,959240],["2018-05-24",7239.31,7296.46,6686.84,6763.04,2368050],["2018-05-25",6763.04,6801.14,6534.43,6715.41,3342400],["2018-05-28",6667.79,6667.79,6248.67,6248.67,3196050],["2018-05-29",6477.28,6677.31,6372.5,6677.31,4026540],["2018-05-30",6858.29,7125.01,6648.74,6991.65,4662960],["2018-05-31",6896.4,7448.87,6896.4,7429.82,1875240],["2018-06-01",7525.07,7934.67,7391.72,7848.94,3242760],["2018-06-04",7829.89,8191.85,7734.63,8191.85,2525110],["2018-06-05",8191.85,8382.36,8134.7,8229.95,2314580],["2018-06-06",8229.95,8287.11,8153.75,8229.95,1508780],["2018-06-07",8210.9,8534.77,8172.8,8496.67,1912020],["2018-06-08",8477.61,8506.19,8229.95,8268.06,1298150],["2018-06-11",8096.6,8153.75,7982.29,7982.29,2000560],["2018-06-12",7906.09,7906.09,7429.82,7791.78,2322470],["2018-06-13",7791.78,8001.34,7791.78,7810.84,377960],["2018-06-14",7906.09,7906.09,7467.92,7467.92,348610],["2018-06-15",7467.92,7544.12,7277.41,7448.87,1092080],["2018-06-18",7334.57,7525.07,6934.5,7010.7,1403380],["2018-06-19",6591.58,7125.01,6591.58,7010.7,3075220],["2018-06-20",6536.74,7287.18,6536.74,7168.69,1446640],["2018-06-21",7208.19,7267.43,7109.44,7208.19,406740],["2018-06-22",7208.19,7385.92,7109.44,7385.92,1144370],["2018-06-25",7445.17,7455.04,7346.43,7366.17,299190],["2018-06-26",7109.44,7277.31,7109.44,7267.43,427490],["2018-06-27",7267.43,7385.92,7148.94,7148.94,336910],["2018-06-28",7089.7,7129.19,6813.22,6832.97,757470],["2018-06-29",6971.2,7139.07,6872.46,7139.07,1314320],["2018-07-02",7139.07,7188.44,6892.21,7148.94,862020],["2018-07-03",7168.69,7208.19,6793.47,6852.71,2520580],["2018-07-04",6714.47,6892.21,6635.48,6773.72,1296750],["2018-07-05",6852.71,6892.21,6418.25,6477.49,2258510],["2018-07-06",6477.49,6911.96,6240.51,6911.96,3335130],["2018-07-09",6931.71,7030.45,6892.21,6951.46,1455590],["2018-07-10",6911.96,7119.32,6892.21,6931.71,598240],["2018-07-11",6813.22,6832.97,6447.87,6477.49,1553920],["2018-07-12",6477.49,6615.73,6418.25,6516.99,1495050],["2018-07-13",6516.99,6635.48,6507.12,6605.86,1692220],["2018-07-16",6635.48,6665.1,6566.36,6625.61,1286340],["2018-07-17",6625.61,6625.61,6477.49,6625.61,1614890],["2018-07-18",6645.35,7020.58,6645.35,6961.33,2167560],["2018-07-19",6971.2,7129.19,6931.71,6931.71,1856420],["2018-07-20",6911.96,6990.95,6714.47,6990.95,1708540],["2018-07-23",6911.96,7020.58,6872.46,6951.46,1436380],["2018-07-24",6911.96,6941.58,6714.47,6714.47,1170400],["2018-07-25",6714.47,6823.09,6576.24,6615.73,951530],["2018-07-26",6615.73,6625.61,6418.25,6477.49,1232550],["2018-07-27",6635.48,6635.48,6516.99,6595.98,804460],["2018-07-30",6773.72,6951.46,6734.22,6951.46,846700],["2018-07-31",6951.46,7079.82,6793.47,7030.45,1501400],["2018-08-01",7050.2,7129.19,7030.45,7060.07,2363740],["2018-08-02",7060.07,7060.07,6872.46,6951.46,1148030],["2018-08-03",6961.33,7109.44,6931.71,7079.82,2661080],["2018-08-06",7079.82,7109.44,7010.7,7079.82,1511810],["2018-08-07",7079.82,7247.68,7050.2,7148.94,2600840],["2018-08-08",7158.81,7247.68,7109.44,7208.19,1205980],["2018-08-09",7227.93,7306.93,7188.44,7188.44,1752060],["2018-08-10",7188.44,7326.68,7148.94,7326.68,2593310],["2018-08-13",7326.68,7385.92,7267.43,7385.92,1854640],["2018-08-14",7336.55,7405.67,7188.44,7385.92,1311490],["2018-08-15",7385.92,7464.92,7168.69,7208.19,1012930],["2018-08-16",7109.44,7306.93,7050.2,7237.81,1551710],["2018-08-17",7247.68,7287.18,7089.7,7089.7,1237170],["2018-08-20",7089.7,7099.57,6823.09,6911.96,1385060],["2018-08-21",6911.96,7010.7,6892.21,7010.7,1390970],["2018-08-22",7020.58,7148.94,7010.7,7109.44,1105020],["2018-08-23",7109.44,7148.94,7069.95,7089.7,1091800],["2018-08-24",7089.7,7119.32,7050.2,7109.44,3140170],["2018-08-27",7119.32,7139.07,7089.7,7109.44,904340],["2018-08-28",7109.44,7139.07,7099.57,7119.32,1050000],["2018-08-29",7129.19,7346.43,7109.44,7346.43,2510990],["2018-08-30",7346.43,7553.78,7326.68,7543.91,2950700],["2018-08-31",7543.91,7553.78,7464.92,7534.04,1959670],["2018-09-04",7504.41,7504.41,7366.17,7385.92,1424210],["2018-09-05",7385.92,7405.67,7218.06,7306.93,1248240],["2018-09-06",7306.93,7326.68,7168.69,7208.19,822860],["2018-09-07",7208.19,7277.31,7168.69,7237.81,1175460],["2018-09-10",7237.81,7346.43,7237.81,7306.93,1335940],["2018-09-11",7336.55,7385.92,7297.05,7326.68,1250380],["2018-09-12",7336.55,7405.67,7316.8,7326.68,956470],["2018-09-13",7336.55,7632.78,7336.55,7622.9,3510820],["2018-09-14",7622.9,7692.02,7573.53,7622.9,1760330],["2018-09-17",7622.9,7642.65,7563.66,7583.41,1118330],["2018-09-18",7504.41,7553.78,7445.17,7553.78,1235490],["2018-09-19",7553.78,7622.9,7553.78,7603.15,1400510],["2018-09-20",7603.15,7672.27,7563.66,7672.27,1453330],["2018-09-21",7682.15,7692.02,7543.91,7672.27,1726420],["2018-09-24",7672.27,7761.14,7672.27,7701.9,1568970],["2018-09-25",7701.9,7711.77,7652.53,7682.15,1583720],["2018-09-26",7682.15,7692.02,7563.66,7622.9,1776240],["2018-09-27",7622.9,7672.27,7593.28,7613.03,2071950],["2018-09-28",7613.03,7692.02,7603.15,7672.27,1933300],["2018-10-01",7672.27,7850.01,7672.27,7780.89,2572230],["2018-10-02",7780.89,7800.64,7721.65,7741.39,1651980],["2018-10-03",7741.39,7800.64,7721.65,7790.77,1658100],["2018-10-04",7800.64,7830.26,7534.04,7652.53,2438910],["2018-10-05",7652.53,7672.27,7504.41,7504.41,1302170],["2018-10-08",7425.42,7504.41,7306.93,7464.92,1623300],["2018-10-09",7464.92,7504.41,7405.67,7445.17,1567140],["2018-10-10",7445.17,7484.66,7405.67,7464.92,1622700],["2018-10-11",7306.93,7306.93,6971.2,7129.19,1148170],["2018-10-12",7069.95,7237.81,7030.45,7208.19,1451810],["2018-10-15",7208.19,7218.06,6882.34,7010.7,1388600],["2018-10-16",7010.7,7306.93,6931.71,7306.93,1748130],["2018-10-17",7306.93,7385.92,7306.93,7336.55,1543500],["2018-10-18",7336.55,7336.55,7208.19,7297.05,1439970],["2018-10-19",7208.19,7208.19,7069.95,7168.69,1584310],["2018-10-22",7168.69,7277.31,7168.69,7208.19,1527490],["2018-10-23",7109.44,7208.19,7030.45,7109.44,2101430],["2018-10-24",7109.44,7158.81,6911.96,6911.96,2303360],["2018-10-25",6714.47,6813.22,6714.47,6773.72,2373490],["2018-10-26",6803.34,6941.58,6773.72,6793.47,3542910],["2018-10-29",6793.47,6842.84,6615.73,6734.22,1778800],["2018-10-30",6734.22,6783.59,6516.99,6556.49,1892920],["2018-10-31",6566.36,6605.86,6339.25,6477.49,2579860],["2018-11-01",6477.49,6556.49,6467.62,6487.37,1827130],["2018-11-02",6507.12,6635.48,6507.12,6615.73,3382980],["2018-11-05",6615.73,6635.48,6438.0,6595.98,2500890],["2018-11-06",6595.98,6605.86,6477.49,6487.37,3105470],["2018-11-07",6418.25,6605.86,6418.25,6556.49,2098090],["2018-11-08",6566.36,6635.48,6536.74,6556.49,2025730],["2018-11-09",6516.99,6566.36,6457.74,6477.49,4871680],["2018-11-12",6477.49,6477.49,6299.76,6319.51,2252290],["2018-11-13",6240.51,6240.51,5924.54,5924.54,4993330],["2018-11-14",5934.41,6102.27,5628.31,5687.55,1979430],["2018-11-15",5717.18,5717.18,5430.82,5529.57,5278550],["2018-11-16",5578.94,5914.66,5539.44,5914.66,3933630],["2018-11-19",5964.03,6191.14,5964.03,6102.27,2300300],["2018-11-20",6003.53,6023.28,5924.54,6013.4,3960170],["2018-11-21",5865.29,5973.91,5835.67,5973.91,7441788],["2018-11-22",5983.78,6131.9,5934.41,6082.52,15279180],["2018-11-23",6082.52,6092.4,5983.78,5983.78,1370910],["2018-11-26",5983.78,6043.03,5865.29,6023.28,1255750],["2018-11-27",6023.28,6062.78,5924.54,5964.03,1472370],["2018-11-28",5964.03,5993.66,5924.54,5993.66,1560030],["2018-11-29",6023.28,6102.27,5954.16,5973.91,1592500],["2018-11-30",5973.91,5983.78,5855.42,5924.54,1497920],["2018-12-03",5964.03,6329.38,5954.16,6319.51,2937000],["2018-12-04",6359.0,6368.88,6151.64,6260.26,2077930],["2018-12-05",6122.02,6260.26,6062.78,6161.52,1881730],["2018-12-06",6161.52,6161.52,5944.28,6023.28,1916980],["2018-12-07",6043.03,6122.02,6033.15,6043.03,2250550],["2018-12-10",6043.03,6062.78,5983.78,6052.9,2314250],["2018-12-11",6052.9,6082.52,5964.03,5964.03,2216610],["2018-12-12",5973.91,6082.52,5973.91,6033.15,7216500],["2018-12-13",6043.03,6092.4,6003.53,6043.03,2288972],["2018-12-14",6023.28,6043.03,5934.41,5964.03,1580250],["2018-12-17",5924.54,5964.03,5825.79,5825.79,3086390],["2018-12-18",5727.05,5815.92,5687.55,5806.05,2075950],["2018-12-19",5815.92,5825.79,5628.31,5727.05,4981420],["2018-12-20",5667.81,5756.67,5628.31,5736.93,1487030],["2018-12-21",5707.3,5796.17,5648.06,5796.17,9222200],["2018-12-24",5806.05,5825.79,5598.69,5727.05,9135660],["2018-12-25",5628.31,5687.55,5490.07,5677.68,7697180],["2018-12-26",5727.05,5736.93,5638.18,5687.55,1122440],["2018-12-27",5786.3,5825.79,5736.93,5825.79,1242120],["2018-12-28",5825.79,5983.78,5786.3,5983.78,1598390],["2019-01-02",5983.78,5983.78,5569.06,5569.06,723350],["2019-01-03",5717.18,5727.05,5549.32,5559.19,1222860],["2019-01-04",5588.81,5727.05,5529.57,5727.05,1929350],["2019-01-07",5727.05,5825.79,5628.31,5707.3,727640],["2019-01-08",5707.3,5717.18,5529.57,5628.31,1463470],["2019-01-09",5648.06,5746.8,5648.06,5707.3,3541940],["2019-01-10",5717.18,5746.8,5717.18,5727.05,3309370],["2019-01-11",5727.05,5825.79,5717.18,5766.55,3031760],["2019-01-14",5766.55,5806.05,5707.3,5746.8,715340],["2019-01-15",5766.55,5776.42,5717.18,5766.55,967930],["2019-01-16",5766.55,5766.55,5707.3,5766.55,895390],["2019-01-17",5766.55,5766.55,5707.3,5707.3,998480],["2019-01-18",5727.05,5806.05,5707.3,5746.8,1417600],["2019-01-21",5756.67,5865.29,5746.8,5855.42,1233280],["2019-01-22",5865.29,5993.66,5865.29,5944.28,2414310],["2019-01-23",5924.54,5983.78,5914.66,5924.54,850650],["2019-01-24",5924.54,5954.16,5865.29,5914.66,1125150],["2019-01-25",5924.54,5944.28,5885.04,5914.66,1349920],["2019-01-28",5914.66,5944.28,5885.04,5924.54,1126970],["2019-01-29",5924.54,5934.41,5894.91,5924.54,1184570],["2019-01-30",5924.54,5934.41,5894.91,5924.54,868110],["2019-01-31",5944.28,6023.28,5944.28,6023.28,762510],["2019-02-01",6023.28,6043.03,5983.78,6023.28,2336610],["2019-02-11",6043.03,6062.78,6003.53,6052.9,1150140],["2019-02-12",6052.9,6181.27,6043.03,6141.77,1889530],["2019-02-13",6151.64,6220.76,6141.77,6161.52,3299260],["2019-02-14",6141.77,6171.39,6043.03,6082.52,944710],["2019-02-15",6082.52,6082.52,5964.03,6003.53,1126100],["2019-02-18",6003.53,6052.9,5954.16,6043.03,1482140],["2019-02-19",6043.03,6043.03,5875.17,5924.54,1535000],["2019-02-20",5924.54,5924.54,5865.29,5865.29,840490],["2019-02-21",5865.29,5914.66,5806.05,5885.04,1577590],["2019-02-22",5885.04,6023.28,5855.42,5944.28,1337000],["2019-02-25",5964.03,6141.77,5964.03,6122.02,1776680],["2019-02-26",6122.02,6131.9,6013.4,6052.9,1122230],["2019-02-27",6052.9,6072.65,6023.28,6043.03,951480],["2019-02-28",6043.03,6043.03,5924.54,5924.54,1478660],["2019-03-01",5924.54,6013.4,5924.54,6003.53,963400],["2019-03-04",6003.53,6043.03,5964.03,6003.53,1085020],["2019-03-05",6003.53,6092.4,5983.78,6062.78,1303000],["2019-03-06",6072.65,6122.02,6023.28,6062.78,1161170],["2019-03-07",6062.78,6092.4,6003.53,6062.78,1620040],["2019-03-08",6013.4,6043.03,5924.54,6003.53,1212760],["2019-03-11",6023.28,6023.28,5944.28,6003.53,626150],["2019-03-12",6003.53,6122.02,5983.78,6102.27,1505510],["2019-03-13",6102.27,6171.39,6102.27,6122.02,2393280],["2019-03-14",6122.02,6131.9,6062.78,6102.27,1489990],["2019-03-15",6102.27,6309.63,6092.4,6280.01,3204820],["2019-03-18",6299.76,6378.75,6250.39,6280.01,1422510],["2019-03-19",6280.01,6388.63,6280.01,6299.76,1696390],["2019-03-20",6280.01,6299.76,6122.02,6270.13,1331480],["2019-03-21",6270.13,6309.63,6112.15,6122.02,972860],["2019-03-22",6122.02,6201.01,6082.52,6122.02,1239450],["2019-03-25",5983.78,6062.78,5934.41,5983.78,1271210],["2019-03-26",5983.78,6052.9,5964.03,5983.78,1421400],["2019-03-27",5993.66,6033.15,5934.41,5993.66,2352830],["2019-03-28",5964.03,6062.78,5924.54,5954.16,1890490],["2019-03-29",5924.54,5964.03,5875.17,5924.54,1378030],["2019-04-01",5924.54,5934.41,5825.79,5835.67,1097250],["2019-04-02",5845.54,5865.29,5628.31,5687.55,1518730],["2019-04-03",5628.31,5638.18,5559.19,5578.94,2640200],["2019-04-04",5628.31,5776.42,5628.31,5766.55,1853920],["2019-04-05",5746.8,5776.42,5707.3,5776.42,1364970],["2019-04-08",5746.8,5756.67,5677.68,5707.3,1265960],["2019-04-09",5707.3,5776.42,5618.44,5677.68,2280540],["2019-04-10",5638.18,5648.06,5529.57,5549.32,1764100],["2019-04-11",5569.06,5588.81,5519.69,5519.69,1256670],["2019-04-12",5519.69,5539.44,5430.82,5470.32,1429660],["2019-04-16",5460.45,5648.06,5430.82,5648.06,1675250],["2019-04-17",5667.81,5697.43,5628.31,5628.31,2114030],["2019-04-18",5588.81,5608.56,5509.82,5549.32,1155030],["2019-04-19",5549.32,5559.19,5499.94,5549.32,1148990],["2019-04-22",5569.06,5569.06,5470.32,5549.32,1243600],["2019-04-23",5569.06,5608.56,5519.69,5578.94,4624220],["2019-04-24",5588.81,5608.56,5559.19,5598.69,1327760],["2019-04-25",5608.56,5608.56,5480.2,5549.32,1239480],["2019-04-26",5578.94,5588.81,5529.57,5549.32,944690],["2019-05-02",5569.06,5569.06,5490.07,5539.44,1503850],["2019-05-03",5539.44,5549.32,5450.57,5529.57,1351590],["2019-05-06",5499.94,5499.94,5371.58,5391.33,992700],["2019-05-07",5391.33,5420.95,5154.35,5154.35,2075910],["2019-05-08",5134.6,5193.84,5055.6,5193.84,2118830],["2019-05-09",5193.84,5282.71,5144.47,5282.71,1578090],["2019-05-10",5292.59,5430.82,5243.21,5371.58,1642950],["2019-05-13",5371.58,5450.57,5272.84,5450.57,3370690],["2019-05-14",5411.08,5450.57,5292.59,5371.58,1545870],["2019-05-15",5332.08,5460.45,5272.84,5450.57,2679810],["2019-05-16",5411.08,5460.45,5292.59,5391.33,2267020],["2019-05-17",5381.45,5381.45,5282.71,5332.08,1413840],["2019-05-20",5361.71,5371.58,5302.46,5361.71,1487300],["2019-05-21",5361.71,5381.45,5302.46,5351.83,1555260],["2019-05-22",5351.83,5371.58,5302.46,5332.08,665200],["2019-05-23",5332.08,5341.96,5174.1,5233.34,1685350],["2019-05-24",5213.59,5272.84,5183.97,5233.34,883450],["2019-05-27",5233.34,5332.08,5223.47,5322.21,961600],["2019-05-28",5312.33,5332.08,5213.59,5312.33,1153730],["2019-05-29",5292.59,5341.96,5233.34,5322.21,1811010],["2019-05-30",5312.33,5411.08,5292.59,5401.2,2254410],["2019-05-31",5381.45,5411.08,5312.33,5391.33,1868000],["2019-06-03",5381.45,5381.45,5223.47,5282.71,3921650],["2019-06-04",5253.09,5292.59,5193.84,5253.09,1598200],["2019-06-05",5262.96,5322.21,5253.09,5312.33,1818710],["2019-06-06",5272.84,5332.08,5272.84,5292.59,779490],["2019-06-07",5282.71,5312.33,5233.34,5312.33,1031190],["2019-06-10",5312.33,5332.08,5223.47,5292.59,1287780],["2019-06-11",5253.09,5312.33,5243.21,5282.71,2145430],["2019-06-12",5292.59,5312.33,5243.21,5292.59,1192730],["2019-06-13",5272.84,5302.46,5233.34,5253.09,1818590],["2019-06-14",5282.71,5312.33,5213.59,5253.09,1780120],["2019-06-17",5272.84,5292.59,5203.72,5233.34,2206060],["2019-06-18",5243.21,5272.84,5085.23,5134.6,1316929],["2019-06-19",5134.6,5213.59,4937.11,5183.97,1856260],["2019-06-20",5233.34,5322.21,5213.59,5312.33,2686910],["2019-06-21",5312.33,5341.96,5233.34,5253.09,2212930],["2019-06-24",5272.84,5292.59,5243.21,5262.96,846740],["2019-06-25",5253.09,5292.59,5243.21,5272.84,1521150],["2019-06-26",5272.84,5292.59,5223.47,5253.09,1348500],["2019-06-27",5253.09,5292.59,5223.47,5243.21,720990],["2019-06-28",5243.21,5430.82,5114.85,5430.82,1728220],["2019-07-01",5430.82,5430.82,5272.84,5312.33,1206760],["2019-07-02",5302.46,5302.46,5183.97,5233.34,1792670],["2019-07-03",5213.59,5253.09,5164.22,5193.84,1292780],["2019-07-04",5233.34,5233.34,5174.1,5233.34,1596370],["2019-07-05",5233.34,5262.96,5183.97,5183.97,1501800],["2019-07-08",5174.1,5174.1,5104.98,5134.6,1576780],["2019-07-09",5134.6,5164.22,5065.48,5164.22,1465910],["2019-07-10",5154.35,5154.35,5085.23,5124.72,1818100],["2019-07-11",5124.72,5183.97,5124.72,5154.35,1220820],["2019-07-12",5154.35,5174.1,5114.85,5164.22,1058860],["2019-07-15",5164.22,5183.97,5104.98,5154.35,971410],["2019-07-16",5144.47,5174.1,5134.6,5144.47,1018830],["2019-07-17",5154.35,5213.59,5134.6,5213.59,1838690],["2019-07-18",5223.47,5233.34,5134.6,5203.72,1473860],["2019-07-19",5203.72,5223.47,5174.1,5213.59,910900],["2019-07-22",5213.59,5233.34,5124.72,5154.35,875190],["2019-07-23",5154.35,5164.22,5114.85,5164.22,892560],["2019-07-24",5174.1,5193.84,5124.72,5154.35,507930],["2019-07-25",5154.35,5183.97,5095.1,5164.22,1359970],["2019-07-26",5154.35,5174.1,5095.1,5144.47,1379290],["2019-07-29",5134.6,5154.35,5114.85,5134.6,924560],["2019-07-30",5144.47,5144.47,5104.98,5134.6,1082500],["2019-07-31",5154.35,5154.35,5095.1,5124.72,1335140],["2019-08-01",5134.6,5134.6,5104.98,5134.6,1743410],["2019-08-02",5114.85,5144.47,5075.35,5144.47,2464450],["2019-08-05",5134.6,5144.47,5045.73,5055.6,1080940],["2019-08-06",5055.6,5055.6,4828.5,4937.11,2045940],["2019-08-07",4937.11,4937.11,4838.37,4937.11,1715830],["2019-08-08",4937.11,4937.11,4858.12,4937.11,1642970],["2019-08-09",4937.11,5193.84,4927.24,5193.84,3955360],["2019-08-12",5223.47,5233.34,5095.1,5164.22,1252920],["2019-08-13",5144.47,5154.35,5055.6,5144.47,1136250],["2019-08-14",5144.47,5193.84,5075.35,5193.84,1586040],["2019-08-15",5085.23,5203.72,5075.35,5203.72,1724750],["2019-08-16",5193.84,5233.34,5164.22,5213.59,1822580],["2019-08-19",5213.59,5233.34,5174.1,5203.72,823530],["2019-08-20",5193.84,5203.72,5144.47,5193.84,1195850],["2019-08-21",5183.97,5233.34,5154.35,5233.34,1592810],["2019-08-22",5213.59,5223.47,5193.84,5223.47,914360],["2019-08-23",5213.59,5213.59,5183.97,5213.59,893370],["2019-08-26",5193.84,5193.84,5095.1,5193.84,1376690],["2019-08-27",5193.84,5233.34,5183.97,5233.34,2423010],["2019-08-28",5233.34,5233.34,5183.97,5213.59,720970],["2019-08-29",5203.72,5213.59,5025.98,5183.97,2587000],["2019-08-30",5164.22,5203.72,5095.1,5134.6,1027180],["2019-09-03",5114.85,5124.72,5055.6,5075.35,1398210],["2019-09-04",5065.48,5104.98,5025.98,5045.73,2386200],["2019-09-05",5055.6,5055.6,4986.48,5045.73,909790],["2019-09-06",5035.86,5055.6,4986.48,5035.86,996760],["2019-09-09",5045.73,5055.6,4986.48,5035.86,886820],["2019-09-10",5045.73,5045.73,4907.49,5016.11,1230850],["2019-09-11",5016.11,5025.98,4917.37,5016.11,1300750],["2019-09-12",5016.11,5085.23,4996.36,5075.35,1386200],["2019-09-13",5065.48,5174.1,5045.73,5134.6,1831310],["2019-09-16",5124.72,5213.59,5124.72,5193.84,2934697],["2019-09-17",5183.97,5193.84,5134.6,5174.1,1771630],["2019-09-18",5164.22,5183.97,5144.47,5154.35,905560],["2019-09-19",5144.47,5223.47,5144.47,5203.72,1760140],["2019-09-20",5203.72,5233.34,5193.84,5203.72,1212560],["2019-09-23",5203.72,5213.59,5183.97,5213.59,924710],["2019-09-24",5203.72,5213.59,5154.35,5183.97,1312330],["2019-09-25",5183.97,5223.47,5174.1,5223.47,1218460],["2019-09-26",5213.59,5253.09,5203.72,5233.34,1921770],["2019-09-27",5233.34,5272.84,5213.59,5262.96,2109570],["2019-09-30",5262.96,5539.44,5262.96,5470.32,3492130],["2019-10-01",5470.32,5608.56,5470.32,5578.94,4476330],["2019-10-02",5569.06,5608.56,5539.44,5549.32,2823430],["2019-10-03",5519.69,5559.19,5430.82,5490.07,2594270],["2019-10-04",5490.07,5539.44,5411.08,5430.82,1733690],["2019-10-07",5430.82,5470.32,5391.33,5411.08,1407810],["2019-10-08",5411.08,5460.45,5391.33,5450.57,1946150],["2019-10-09",5440.7,5460.45,5420.95,5430.82,1299340],["2019-10-10",5440.7,5460.45,5411.08,5460.45,1538160],["2019-10-11",5470.32,5559.19,5460.45,5529.57,2265090],["2019-10-14",5559.19,5608.56,5559.19,5608.56,3596220],["2019-10-15",5618.44,5638.18,5559.19,5588.81,1432200],["2019-10-16",5588.81,5598.69,5549.32,5569.06,1168290],["2019-10-17",5559.19,5569.06,5509.82,5509.82,2058760],["2019-10-18",5529.57,5539.44,5490.07,5519.69,1281060],["2019-10-21",5509.82,5539.44,5499.94,5529.57,1170010],["2019-10-22",5529.57,5578.94,5499.94,5519.69,1366450],["2019-10-23",5509.82,5578.94,5490.07,5578.94,2508290],["2019-10-24",5569.06,5766.55,5549.32,5766.55,4608210],["2019-10-25",5756.67,5776.42,5677.68,5707.3,1586170],["2019-10-28",5727.05,5736.93,5657.93,5707.3,1730470],["2019-10-29",5687.55,5717.18,5638.18,5687.55,1446260],["2019-10-30",5677.68,5717.18,5667.81,5707.3,2171950],["2019-10-31",5707.3,5845.54,5707.3,5815.92,4007290],["2019-11-01",5796.17,5815.92,5717.18,5786.3,1528630],["2019-11-04",5776.42,5825.79,5756.67,5825.79,2666690],["2019-11-05",5806.05,5825.79,5776.42,5825.79,1644260],["2019-11-06",5825.79,5825.79,5746.8,5746.8,1981650],["2019-11-07",5746.8,5776.42,5707.3,5756.67,1764160],["2019-11-08",5786.3,5904.79,5776.42,5855.42,4099020],["2019-11-11",5845.54,5865.29,5746.8,5845.54,2449980],["2019-11-12",5825.79,5845.54,5756.67,5825.79,2025350],["2019-11-13",5815.92,5825.79,5756.67,5825.79,2306790],["2019-11-14",5806.05,5825.79,5727.05,5727.05,1800960],["2019-11-15",5727.05,5736.93,5598.69,5598.69,2617740],["2019-11-18",5618.44,5786.3,5588.81,5667.81,3249280],["2019-11-19",5677.68,5697.43,5648.06,5687.55,1798650],["2019-11-20",5687.55,5736.93,5628.31,5707.3,1771860],["2019-11-21",5677.68,5707.3,5618.44,5618.44,1711790],["2019-11-22",5628.31,5657.93,5430.82,5490.07,1596730],["2019-11-25",5490.07,5539.44,5440.7,5490.07,961390],["2019-11-26",5509.82,5539.44,5460.45,5490.07,1480590],["2019-11-27",5490.07,5509.82,5332.08,5332.08,1153210],["2019-11-28",5332.08,5341.96,5134.6,5164.22,1211930],["2019-11-29",5154.35,5243.21,5154.35,5233.34,957640],["2019-12-02",5233.34,5233.34,5045.73,5045.73,1191080],["2019-12-03",5045.73,5095.1,4996.36,5045.73,1045380],["2019-12-04",5055.6,5391.33,5055.6,5391.33,2051210],["2019-12-05",5480.2,5608.56,5470.32,5509.82,1789780],["2019-12-06",5490.07,5519.69,5450.57,5490.07,811470],["2019-12-09",5480.2,5549.32,5430.82,5529.57,1648450],["2019-12-10",5529.57,5549.32,5450.57,5470.32,1209950],["2019-12-11",5430.82,5549.32,5430.82,5529.57,1296400],["2019-12-12",5529.57,5549.32,5499.94,5529.57,1185500],["2019-12-13",5529.57,5549.32,5480.2,5519.69,1360290],["2019-12-16",5519.69,5519.69,5430.82,5440.7,1228090],["2019-12-17",5371.58,5430.82,5272.84,5322.21,1499410],["2019-12-18",5243.21,5322.21,5164.22,5223.47,1218070],["2019-12-19",5223.47,5233.34,5124.72,5174.1,1276510],["2019-12-20",5174.1,5183.97,5154.35,5174.1,895980],["2019-12-23",5174.1,5203.72,5154.35,5193.84,1173360],["2019-12-24",5203.72,5332.08,5203.72,5292.59,1677030],["2019-12-25",5282.71,5332.08,5253.09,5272.84,833500],["2019-12-26",5253.09,5272.84,5213.59,5233.34,660670],["2019-12-27",5233.34,5332.08,5223.47,5332.08,2205190],["2019-12-30",5332.08,5341.96,5292.59,5312.33,898050],["2019-12-31",5312.33,5440.7,5292.59,5440.7,2151310],["2020-01-02",5430.82,5490.07,5361.71,5490.07,2282970],["2020-01-03",5480.2,5480.2,5411.08,5440.7,1305640],["2020-01-06",5430.82,5430.82,5292.59,5332.08,3309500],["2020-01-07",5332.08,5332.08,5253.09,5272.84,2565630],["2020-01-08",5253.09,5312.33,5164.22,5272.84,4354710],["2020-01-09",5272.84,5450.57,5262.96,5430.82,4224450],["2020-01-10",5440.7,5608.56,5440.7,5549.32,4017360],["2020-01-13",5549.32,5559.19,5460.45,5509.82,866380],["2020-01-14",5470.32,5559.19,5450.57,5529.57,813000],["2020-01-15",5529.57,5539.44,5460.45,5480.2,712440],["2020-01-16",5480.2,5667.81,5470.32,5657.93,3905120],["2020-01-17",5667.81,5717.18,5638.18,5638.18,2170982],["2020-01-20",5638.18,5638.18,5549.32,5578.94,939700],["2020-01-21",5578.94,5746.8,5569.06,5717.18,1656380],["2020-01-22",5717.18,5736.93,5628.31,5727.05,2241630],["2020-01-30",5667.81,5667.81,5519.69,5519.69,1695770],["2020-01-31",5499.94,5509.82,5134.6,5332.08,1891250],["2020-02-03",5262.96,5420.95,5045.73,5332.08,1825080],["2020-02-04",5341.96,5470.32,5302.46,5440.7,1620490],["2020-02-05",5440.7,5628.31,5381.45,5608.56,2330510],["2020-02-06",5618.44,5924.54,5598.69,5904.79,3301040],["2020-02-07",5904.79,5944.28,5845.54,5914.66,2072480],["2020-02-10",5894.91,5904.79,5756.67,5825.79,1230340],["2020-02-11",5806.05,5845.54,5697.43,5727.05,3161000],["2020-02-12",5736.93,5904.79,5736.93,5766.55,1884130],["2020-02-13",5776.42,5825.79,5746.8,5766.55,1603040],["2020-02-14",5776.42,5835.67,5648.06,5648.06,2188640],["2020-02-17",5648.06,5677.68,5638.18,5677.68,2070830],["2020-02-18",5667.81,5727.05,5657.93,5657.93,1079920],["2020-02-19",5657.93,5657.93,5549.32,5628.31,1818650],["2020-02-20",5638.18,5657.93,5588.81,5608.56,1144200],["2020-02-21",5598.69,5667.81,5569.06,5608.56,1193560],["2020-02-24",5529.57,5539.44,5381.45,5381.45,2326630],["2020-02-25",5332.08,5539.44,5322.21,5529.57,3979510],["2020-02-26",5470.32,5578.94,5401.2,5470.32,1480270],["2020-02-27",5480.2,5549.32,5460.45,5529.57,1542660],["2020-02-28",5440.7,5490.07,5371.58,5490.07,1215040],["2020-03-02",5470.32,5529.57,5411.08,5470.32,2845040],["2020-03-03",5529.57,5588.81,5450.57,5470.32,2539510],["2020-03-04",5470.32,5578.94,5470.32,5559.19,3026000],["2020-03-05",5578.94,5657.93,5480.2,5529.57,1184690],["2020-03-06",5509.82,5529.57,5430.82,5529.57,720180],["2020-03-09",5292.59,5302.46,5144.47,5144.47,1611800],["2020-03-10",4946.99,5262.96,4937.11,5095.1,2498670],["2020-03-11",5134.6,5134.6,4739.63,4838.37,1355180],["2020-03-12",4769.25,4769.25,4502.65,4502.65,2178450],["2020-03-13",4196.55,4631.01,4196.55,4542.14,4570420],["2020-03-16",4413.78,4542.14,4226.17,4285.41,3624160],["2020-03-17",4068.18,4453.28,4008.94,4186.67,4498770],["2020-03-18",4334.79,4334.79,4157.05,4206.42,1917110],["2020-03-19",4147.18,4147.18,3920.07,4127.43,2309340],["2020-03-20",4087.93,4127.43,3900.32,4127.43,1539210],["2020-03-23",3870.7,3870.7,3841.07,3841.07,1085880],["2020-03-24",3841.07,3890.45,3692.96,3752.21,1699110],["2020-03-25",3929.94,3929.94,3781.83,3929.94,2066330],["2020-03-26",3910.19,3929.94,3732.46,3870.7,3422990],["2020-03-27",3850.95,3850.95,3604.09,3604.09,1966000],["2020-03-30",3455.98,3455.98,3357.24,3406.61,1822420],["2020-03-31",3544.85,3613.97,3179.5,3515.22,2819497],["2020-04-01",3534.97,3742.33,3525.1,3742.33,752190],["2020-04-03",3771.95,3860.82,3752.21,3860.82,1133750],["2020-04-06",3870.7,4048.43,3870.7,4048.43,2020520],["2020-04-07",4048.43,4127.43,3969.44,4097.8,1254650],["2020-04-08",4048.43,4087.93,3959.57,4078.06,1080520],["2020-04-09",4078.06,4107.68,3979.31,4078.06,2083860],["2020-04-10",3979.31,4048.43,3910.19,3949.69,1576090],["2020-04-13",3939.82,3989.19,3821.33,3989.19,6121270],["2020-04-14",3999.06,3999.06,3860.82,3949.69,1369550],["2020-04-15",3949.69,4078.06,3949.69,4078.06,1176120],["2020-04-16",4068.18,4186.67,4028.68,4137.3,1911380],["2020-04-17",4285.41,4344.66,4236.04,4245.92,2464460],["2020-04-20",4305.16,4334.79,4196.55,4216.3,2505740],["2020-04-21",4107.68,4147.18,3939.82,3969.44,2395800],["2020-04-22",3850.95,4127.43,3811.45,4107.68,1488030],["2020-04-23",4147.18,4186.67,3989.19,4068.18,2254760],["2020-04-24",4068.18,4068.18,3959.57,4068.18,2076040],["2020-04-27",4028.68,4107.68,3999.06,4048.43,1764890],["2020-04-28",4048.43,4087.93,3969.44,4058.31,2656080],["2020-04-29",4058.31,4087.93,4038.56,4078.06,2310900],["2020-05-04",4078.06,4275.54,4058.31,4255.79,1813200],["2020-05-05",4265.67,4285.41,4166.92,4275.54,1177050],["2020-05-06",4265.67,4265.67,4176.8,4226.17,3493860],["2020-05-07",4305.16,4305.16,4186.67,4206.42,1324160],["2020-05-08",4206.42,4492.77,4206.42,4423.65,2316860],["2020-05-11",4423.65,4522.4,4344.66,4453.28,1469200],["2020-05-12",4453.28,4522.4,4433.53,4482.9,3016600],["2020-05-13",4463.15,4719.88,4384.16,4680.38,2269340],["2020-05-14",4581.64,4640.89,4542.14,4542.14,860840],["2020-05-15",4542.14,4640.89,4453.28,4512.52,561390],["2020-05-18",4482.9,4581.64,4453.28,4581.64,1036670],["2020-05-19",4680.38,4719.88,4601.39,4650.76,1318090],["2020-05-20",4601.39,4650.76,4601.39,4631.01,489170],["2020-05-21",4571.77,4946.99,4571.77,4946.99,1123550],["2020-05-22",4739.63,4838.37,4710.01,4719.88,1046640],["2020-05-25",4739.63,4818.62,4700.13,4759.38,942600],["2020-05-26",4680.38,4808.75,4680.38,4808.75,775080],["2020-05-27",4897.62,4897.62,4680.38,4680.38,850800],["2020-05-28",4739.63,4739.63,4670.51,4680.38,510180],["2020-05-29",4660.64,4779.13,4591.52,4779.13,937900],["2020-06-01",4789.0,4937.11,4789.0,4927.24,890790],["2020-06-02",5262.96,5262.96,5233.34,5262.96,2287250],["2020-06-03",5628.31,5628.31,5332.08,5628.31,1999730],["2020-06-04",5628.31,5667.81,5490.07,5490.07,943650],["2020-06-05",5411.08,5490.07,5312.33,5430.82,931870],["2020-06-08",5450.57,5509.82,5381.45,5411.08,1490380],["2020-06-09",5411.08,5549.32,5381.45,5539.44,3001390],["2020-06-10",5539.44,5549.32,5411.08,5529.57,719230],["2020-06-11",5490.07,5509.82,5312.33,5371.58,1803480],["2020-06-12",5055.6,5332.08,5055.6,5312.33,926890],["2020-06-15",5628.31,5657.93,5233.34,5391.33,2666010],["2020-06-16",5430.82,5450.57,5332.08,5391.33,1728880],["2020-06-17",5391.33,5391.33,5292.59,5302.46,589790],["2020-06-18",5233.34,5282.71,5193.84,5243.21,683790],["2020-06-19",5203.72,5292.59,5203.72,5292.59,456590],["2020-06-22",5322.21,5322.21,5164.22,5233.34,644540],["2020-06-23",5292.59,5292.59,5203.72,5233.34,616470],["2020-06-24",5233.34,5253.09,5174.1,5183.97,463340],["2020-06-25",5144.47,5144.47,5035.86,5075.35,730410],["2020-06-26",5134.6,5154.35,4966.74,5006.23,929440],["2020-06-29",4937.11,4966.74,4710.01,4877.87,1592010],["2020-06-30",4917.37,4946.99,4710.01,4897.62,1007010],["2020-07-01",4808.75,4897.62,4759.38,4848.25,926460],["2020-07-02",4937.11,4976.61,4828.5,4877.87,707210],["2020-07-03",4927.24,5213.59,4897.62,5134.6,1844380],["2020-07-06",5134.6,5193.84,5065.48,5134.6,776970],["2020-07-07",5183.97,5193.84,5134.6,5134.6,674050],["2020-07-08",5134.6,5154.35,5075.35,5144.47,514700],["2020-07-09",5144.47,5391.33,5144.47,5371.58,1668270],["2020-07-10",5292.59,5401.2,5253.09,5262.96,1106940],["2020-07-13",5272.84,5332.08,5213.59,5262.96,852240],["2020-07-14",5253.09,5282.71,5183.97,5272.84,1155520],["2020-07-15",5272.84,5371.58,5272.84,5302.46,1630910],["2020-07-16",5302.46,5371.58,5253.09,5371.58,2030970],["2020-07-17",5302.46,5341.96,5302.46,5322.21,691150],["2020-07-20",5332.08,5371.58,5272.84,5282.71,735140],["2020-07-21",5322.21,5322.21,5233.34,5243.21,658420],["2020-07-22",5243.21,5302.46,5154.35,5193.84,681160],["2020-07-23",5193.84,5253.09,5154.35,5253.09,567900],["2020-07-24",5193.84,5233.34,4897.62,4996.36,1302970],["2020-07-27",4680.38,4897.62,4650.76,4650.76,1665640],["2020-07-28",4650.76,4798.87,4552.02,4739.63,1964660],["2020-07-29",4581.64,4739.63,4522.4,4700.13,960200],["2020-07-30",4660.64,4789.0,4660.64,4759.38,500710],["2020-07-31",4552.02,4759.38,4552.02,4729.75,691900],["2020-08-03",4690.26,4858.12,4690.26,4818.62,575950],["2020-08-04",4917.37,4917.37,4818.62,4867.99,477290],["2020-08-05",4867.99,5055.6,4848.25,5035.86,803780],["2020-08-06",5035.86,5183.97,4956.86,5134.6,960720],["2020-08-07",5134.6,5154.35,5075.35,5144.47,619710],["2020-08-10",5154.35,5292.59,5154.35,5233.34,1042010],["2020-08-11",5272.84,5312.33,5203.72,5272.84,1032030],["2020-08-12",5272.84,5302.46,5243.21,5302.46,543490],["2020-08-13",5312.33,5351.83,5272.84,5351.83,1049550],["2020-08-14",5391.33,5470.32,5351.83,5411.08,1990240],["2020-08-17",5440.7,5480.2,5401.2,5450.57,1633730],["2020-08-18",5480.2,5480.2,5371.58,5411.08,948890],["2020-08-19",5411.08,5420.95,5341.96,5361.71,736570],["2020-08-20",5361.71,5381.45,5302.46,5302.46,1319990],["2020-08-21",5312.33,5391.33,5312.33,5371.58,485010],["2020-08-24",5371.58,5569.06,5371.58,5569.06,1508410],["2020-08-25",5569.06,5648.06,5569.06,5569.06,1061180],["2020-08-26",5529.57,5618.44,5509.82,5578.94,661770],["2020-08-27",5569.06,5608.56,5549.32,5559.19,555190],["2020-08-28",5559.19,5628.31,5559.19,5569.06,739830],["2020-08-31",5569.06,5618.44,5559.19,5598.69,730390],["2020-09-01",5588.81,5648.06,5578.94,5628.31,912390],["2020-09-03",5727.05,5885.04,5707.3,5885.04,4106380],["2020-09-04",5865.29,5914.66,5806.05,5865.29,1737350],["2020-09-07",5924.54,5924.54,5766.55,5766.55,1500260],["2020-09-08",5766.55,5865.29,5648.06,5806.05,979100],["2020-09-09",5707.3,5825.79,5687.55,5746.8,967490],["2020-09-10",5796.17,5825.79,5746.8,5786.3,510410],["2020-09-11",5924.54,6102.27,5904.79,5993.66,2980530],["2020-09-14",6082.52,6082.52,5944.28,5973.91,1657830],["2020-09-15",5964.03,5993.66,5904.79,5904.79,1728100],["2020-09-16",5904.79,5954.16,5865.29,5894.91,1270990],["2020-09-17",5894.91,5914.66,5845.54,5845.54,1489470],["2020-09-18",5845.54,5904.79,5845.54,5875.17,1007690],["2020-09-21",5954.16,6102.27,5954.16,6062.78,2060410],["2020-09-22",6062.78,6102.27,5983.78,6102.27,1851750],["2020-09-23",6122.02,6171.39,6092.4,6131.9,1057680],["2020-09-24",6122.02,6141.77,6102.27,6131.9,875340],["2020-09-25",6131.9,6151.64,6062.78,6151.64,1459450],["2020-09-28",6260.26,6260.26,6161.52,6210.89,1091890],["2020-09-29",6220.76,6319.51,6171.39,6171.39,2066420],["2020-09-30",6201.01,6210.89,6141.77,6181.27,2597730],["2020-10-01",6341.23,6443.92,6328.39,6366.9,2899450],["2020-10-02",6418.25,6431.08,6212.86,6341.23,1937670],["2020-10-05",6392.57,6418.25,6341.23,6366.9,1003200],["2020-10-06",6379.74,6418.25,6328.39,6341.23,1594250],["2020-10-07",6289.88,6366.9,6277.05,6341.23,1388290],["2020-10-08",6315.56,6354.07,6238.54,6289.88,1506280],["2020-10-09",6328.39,6328.39,6289.88,6289.88,1414530],["2020-10-12",6315.56,6341.23,6238.54,6251.37,1352010],["2020-10-13",6251.37,6264.21,6161.52,6161.52,1414340],["2020-10-14",6161.52,6264.21,6135.84,6225.7,1323940],["2020-10-15",6264.21,6315.56,6212.86,6315.56,1323190],["2020-10-16",6315.56,6418.25,6264.21,6366.9,4505900],["2020-10-19",6392.57,6392.57,6315.56,6354.07,1358750],["2020-10-20",6341.23,6572.29,6341.23,6495.27,5121670],["2020-10-21",6572.29,6623.63,6482.43,6495.27,2488450],["2020-10-22",6495.27,6533.78,6418.25,6482.43,3902550],["2020-10-23",6495.27,6533.78,6443.92,6533.78,4145215],["2020-10-26",6495.27,6533.78,6418.25,6418.25,1907620],["2020-10-27",6418.25,6418.25,6302.72,6302.72,2177540],["2020-10-28",6289.88,6289.88,5904.79,5904.79,3325210],["2020-10-29",5904.79,6123.01,5879.11,6058.83,2158770],["2020-10-30",6212.86,6238.54,6045.99,6212.86,1919800],["2020-11-02",6212.86,6264.21,6110.17,6264.21,1431070],["2020-11-03",6289.88,6315.56,6187.19,6251.37,1538860],["2020-11-04",6418.25,6559.45,6418.25,6469.59,5034090],["2020-11-05",6456.76,6610.8,6418.25,6469.59,3137940],["2020-11-06",6520.94,6520.94,6418.25,6443.92,1300350],["2020-11-09",6520.94,6533.78,6469.59,6533.78,1689360],["2020-11-10",6649.3,6674.98,6533.78,6546.61,3570080],["2020-11-11",6546.61,6623.63,6508.1,6623.63,3470730],["2020-11-12",6623.63,6662.14,6610.8,6649.3,1765850],["2020-11-13",6674.98,6674.98,6585.12,6636.47,3920880],["2020-11-16",6674.98,6674.98,6469.59,6469.59,6750870],["2020-11-17",6623.63,6623.63,6559.45,6597.96,8312310],["2020-11-18",6623.63,6623.63,6533.78,6585.12,5909160],["2020-11-19",6533.78,6572.29,6520.94,6533.78,4863700],["2020-11-20",6533.78,6674.98,6533.78,6623.63,3751000],["2020-11-23",6674.98,6726.32,6597.96,6610.8,4563820],["2020-11-24",6636.47,6636.47,6495.27,6559.45,5290640],["2020-11-25",6559.45,6572.29,6469.59,6520.94,5075840],["2020-11-26",6546.61,6585.12,6482.43,6546.61,23652470],["2020-11-27",6793.97,6989.48,6679.92,6989.48,10500540],["2020-11-30",7103.52,7478.25,7087.23,7168.69,7093650],["2020-12-01",7022.06,7282.74,7005.77,7266.45,6273270],["2020-12-02",7168.69,7250.15,7152.4,7184.98,5158140],["2020-12-03",7168.69,7233.86,7103.52,7103.52,4923230],["2020-12-04",7103.52,7136.11,7070.94,7070.94,3959250],["2020-12-07",7070.94,7136.11,7070.94,7119.81,2691150],["2020-12-08",7136.11,7233.86,7119.81,7233.86,2931860],["2020-12-09",7331.62,7429.37,7282.74,7380.49,5148570],["2020-12-10",7396.79,7396.79,7250.15,7250.15,4914350],["2020-12-11",7266.45,7331.62,7233.86,7250.15,3316850],["2020-12-14",7266.45,7331.62,7233.86,7282.74,3219050],["2020-12-15",7282.74,7299.03,7168.69,7250.15,4917840],["2020-12-16",7233.86,7331.62,7201.28,7299.03,4559460],["2020-12-17",7299.03,7510.83,7201.28,7413.08,6299430],["2020-12-18",7413.08,7722.64,7396.79,7722.64,9809510],["2020-12-21",7820.39,8146.24,7820.39,8129.95,6290050],["2020-12-22",8146.24,8146.24,7918.15,8015.9,4163730],["2020-12-23",7983.32,8015.9,7820.39,7820.39,6361130],["2020-12-24",7820.39,7836.68,7331.62,7559.71,6630420],["2020-12-25",7576.0,7852.98,7543.42,7820.39,5078510],["2020-12-28",7885.56,7967.02,7673.76,7771.51,5670670],["2020-12-29",7771.51,7787.81,7673.76,7706.34,3524870],["2020-12-30",7706.34,7787.81,7690.05,7690.05,18834432],["2020-12-31",7722.64,7804.1,7690.05,7738.93,2587530],["2021-01-04",7869.27,7885.56,7787.81,7852.98,6829000],["2021-01-05",7852.98,8113.66,7852.98,8064.78,7231800],["2021-01-06",8081.07,8504.68,8081.07,8358.04,11331100],["2021-01-07",8472.09,8781.65,8455.8,8732.77,9038700],["2021-01-08",8863.11,8960.87,8732.77,8830.53,6924700],["2021-01-11",8863.11,8944.57,8635.02,8749.06,6768300],["2021-01-12",8700.19,8765.36,8569.85,8716.48,5101900],["2021-01-13",8716.48,8797.94,8700.19,8749.06,7188800],["2021-01-14",8797.94,8797.94,8635.02,8732.77,3750000],["2021-01-15",8797.94,9123.79,8781.65,9091.21,7303500],["2021-01-18",9091.21,9091.21,8797.94,8879.4,5150200],["2021-01-19",8797.94,8797.94,8260.29,8260.29,6579609],["2021-01-20",8260.29,8423.21,7820.39,8309.17,6660300],["2021-01-21",8374.34,8569.85,8146.24,8406.92,4714900],["2021-01-22",8406.92,8618.72,8374.34,8504.68,4437200],["2021-01-25",8504.68,8504.68,8309.17,8358.04,3298100],["2021-01-26",8276.58,8276.58,7820.39,7983.32,3770100],["2021-01-27",7836.68,8064.78,7494.54,7592.3,4673100],["2021-01-28",7070.94,7266.45,7070.94,7070.94,4508900],["2021-01-29",6582.16,7559.71,6582.16,7266.45,5395400],["2021-02-01",7299.03,7543.42,7103.52,7233.86,3441002],["2021-02-02",7233.86,7657.47,7152.4,7559.71,3850400],["2021-02-03",7624.88,7852.98,7559.71,7820.39,4470000],["2021-02-04",7820.39,7869.27,7608.59,7673.76,5023600],["2021-02-05",7690.05,7852.98,7673.76,7852.98,3300200],["2021-02-08",7836.68,7852.98,7445.66,7641.17,3918400],["2021-02-09",7690.05,7852.98,7592.3,7852.98,3156000],["2021-02-17",7918.15,8276.58,7852.98,8276.58,4203900],["2021-02-18",8276.58,8406.92,8146.24,8309.17,5383500],["2021-02-19",8178.83,8390.63,8113.66,8325.46,4449440],["2021-02-22",8325.46,8537.26,8325.46,8406.92,6619400],["2021-02-23",8341.75,8553.55,8309.17,8455.8,4611000],["2021-02-24",8472.09,8520.97,8211.41,8292.87,4438700],["2021-02-25",8358.04,8374.34,8081.07,8309.17,4931000],["2021-02-26",8146.24,8276.58,8129.95,8195.12,4328500],["2021-03-01",8244.0,8406.92,8244.0,8406.92,3271800],["2021-03-02",8504.68,8797.94,8439.51,8700.19,8557100],["2021-03-03",8716.48,8895.7,8635.02,8781.65,5701400],["2021-03-04",8765.36,8797.94,8406.92,8537.26,4433800],["2021-03-05",8537.26,8569.85,8341.75,8423.21,5065450],["2021-03-08",8537.26,8569.85,8423.21,8455.8,2950800],["2021-03-09",8423.21,8504.68,8227.7,8455.8,2548600],["2021-03-10",8455.8,8537.26,8341.75,8504.68,2806700],["2021-03-11",8635.02,8667.6,8504.68,8602.43,3621700],["2021-03-12",8635.02,8749.06,8618.72,8683.89,4051500],["2021-03-15",8683.89,8732.77,8651.31,8683.89,2840700],["2021-03-16",8732.77,8765.36,8635.02,8732.77,4549400],["2021-03-17",8765.36,8993.45,8765.36,8960.87,7798100],["2021-03-18",9058.62,9058.62,8797.94,8960.87,7237000],["2021-03-19",8895.7,8928.28,8781.65,8846.82,4935200],["2021-03-22",8846.82,8846.82,8700.19,8781.65,3963200],["2021-03-23",8781.65,8781.65,8569.85,8635.02,3947000],["2021-03-24",8504.68,8569.85,8146.24,8309.17,5338200],["2021-03-25",8309.17,8439.51,8276.58,8341.75,4130500],["2021-03-26",8309.17,8455.8,8081.07,8390.63,4007600],["2021-03-29",8472.09,8537.26,8374.34,8472.09,3149300],["2021-03-30",8504.68,8586.14,8423.21,8537.26,4092000],["2021-03-31",8667.6,8732.77,8569.85,8602.43,3883700],["2021-04-01",8667.6,8765.36,8602.43,8732.77,3871500],["2021-04-02",8814.23,8928.28,8797.94,8879.4,6221100],["2021-04-05",9221.55,9221.55,8977.16,9009.74,5898700],["2021-04-06",9009.74,9058.62,8863.11,8993.45,5559400],["2021-04-07",9009.74,9058.62,8928.28,9042.33,4333600],["2021-04-08",9123.79,9188.96,9091.21,9140.08,6163900],["2021-04-09",9172.67,9172.67,9091.21,9123.79,3890400],["2021-04-12",9156.38,9156.38,8797.94,9091.21,9800100],["2021-04-13",9221.55,9221.55,8960.87,9009.74,5844900],["2021-04-14",9009.74,9091.21,8911.99,9091.21,2954300],["2021-04-15",9091.21,9091.21,8911.99,8911.99,4656800],["2021-04-16",8863.11,8928.28,8635.02,8683.89,4639500],["2021-04-19",8895.7,8895.7,8683.89,8895.7,3695000],["2021-04-20",8977.16,8993.45,8814.23,8863.11,3470400],["2021-04-22",8863.11,8863.11,8569.85,8569.85,4280300],["2021-04-23",8569.85,8781.65,8472.09,8765.36,4256300],["2021-04-26",8765.36,8830.53,8504.68,8635.02,3955800],["2021-04-27",8635.02,8781.65,8472.09,8732.77,6255900],["2021-04-28",8732.77,8781.65,8700.19,8749.06,2933300],["2021-04-29",8749.06,8944.57,8749.06,8879.4,4836700],["2021-05-04",8683.89,8895.7,8667.6,8863.11,5278400],["2021-05-05",8895.7,9482.22,8895.7,9465.93,20414439],["2021-05-06",9547.39,9596.27,9319.3,9384.47,5442700],["2021-05-07",9254.13,9938.41,9254.13,9775.49,15743900],["2021-05-10",9710.32,10182.8,9710.32,10036.17,9105400],["2021-05-11",10036.17,10101.34,9775.49,9775.49,5377400],["2021-05-12",9710.32,9873.24,9612.56,9840.66,9313400],["2021-05-13",9840.66,10117.63,9808.07,9873.24,9057200],["2021-05-14",10036.17,10264.26,9938.41,10166.51,7556800],["2021-05-17",10247.97,10394.6,10036.17,10150.22,8422100],["2021-05-18",10150.22,10166.51,9938.41,9971.0,7379900],["2021-05-19",9971.0,10280.56,9954.71,10247.97,7096765],["2021-05-20",10247.97,10524.94,10101.34,10427.19,9768400],["2021-05-21",10427.19,10622.7,10329.43,10394.6,5745200],["2021-05-24",10394.6,10459.77,10296.85,10345.73,5478200],["2021-05-25",10264.26,10590.11,10264.26,10590.11,5954400],["2021-05-26",10687.87,10769.33,10557.53,10687.87,4418200],["2021-05-27",10753.04,10883.38,10394.6,10427.19,6586700],["2021-05-28",10492.36,10753.04,10394.6,10704.16,6956000],["2021-05-31",10753.04,11046.3,10557.53,11013.72,10124400],["2021-06-01",11078.89,11404.74,11078.89,11176.64,5188000],["2021-06-02",11078.89,11209.23,10915.96,11078.89,4972900],["2021-06-03",11258.11,11795.76,11176.64,11665.42,10174500],["2021-06-04",11698.0,11730.59,11404.74,11551.37,9489100],["2021-06-07",11632.83,11698.0,11078.89,11290.69,6948800],["2021-06-08",11290.69,11290.69,10524.94,10524.94,6496800],["2021-06-09",10524.94,11030.01,10101.34,10883.38,5641300],["2021-06-10",10850.79,11078.89,10590.11,10655.28,4044400],["2021-06-11",10687.87,11323.28,10655.28,11225.52,6224200],["2021-06-14",11241.81,11274.4,11078.89,11111.47,4570000],["2021-06-15",11111.47,11600.25,11078.89,11323.28,5603100],["2021-06-16",11144.06,11323.28,10785.62,11013.72,3846900],["2021-06-17",10655.28,11030.01,10655.28,10948.55,4396000],["2021-06-18",11111.47,11258.11,11013.72,11160.35,3838700],["2021-06-21",11062.6,11095.18,10915.96,10964.84,2916200],["2021-06-22",11013.72,11274.4,10948.55,11192.94,4849100],["2021-06-23",11306.98,11306.98,11160.35,11160.35,3058700],["2021-06-24",11160.35,11323.28,11095.18,11160.35,2880700],["2021-06-25",11225.52,11502.49,11160.35,11502.49,4996600],["2021-06-28",11714.3,11763.17,11632.83,11730.59,9548200],["2021-06-29",11681.71,11795.76,11567.66,11698.0,4712300],["2021-06-30",11698.0,11730.59,11567.66,11567.66,3412100],["2021-07-01",11502.49,11877.22,11502.49,11877.22,7146400],["2021-07-02",11893.51,12154.19,11893.51,12121.61,4656100],["2021-07-05",12317.12,12317.12,11893.51,12186.78,5016800],["2021-07-06",12251.95,12349.7,11339.57,11404.74,5968500],["2021-07-07",11567.66,11893.51,11274.4,11893.51,6200500],["2021-07-08",11860.93,11958.68,11665.42,11714.3,3761000],["2021-07-09",11469.91,11763.17,11372.15,11404.74,3486500],["2021-07-12",11339.57,11469.91,10606.41,11013.72,6482700],["2021-07-13",11111.47,11144.06,10687.87,11062.6,2913100],["2021-07-14",11062.6,11078.89,10459.77,10638.99,2836700],["2021-07-15",10524.94,10932.26,10524.94,10818.21,2865600],["2021-07-16",11013.72,11013.72,10801.92,10899.67,2882400],["2021-07-19",10704.16,10704.16,10166.51,10394.6,3417800],["2021-07-20",10394.6,10915.96,10199.09,10883.38,2367200],["2021-07-21",10850.79,10915.96,10443.48,10492.36,2639416],["2021-07-22",10427.19,10622.7,10427.19,10557.53,2413500],["2021-07-23",10524.94,10818.21,10508.65,10541.24,4678800],["2021-07-26",10541.24,10622.7,10329.43,10590.11,1469100],["2021-07-27",10622.7,10720.45,10492.36,10590.11,3511000],["2021-07-28",10687.87,10753.04,10606.41,10720.45,3266600],["2021-07-29",10850.79,10899.67,10753.04,10883.38,2044800],["2021-07-30",10915.96,11046.3,10850.79,10981.13,3336400],["2021-08-02",10981.13,11225.52,10883.38,11144.06,3844500],["2021-08-03",11144.06,11372.15,11095.18,11372.15,3680900],["2021-08-04",11404.74,11502.49,11339.57,11421.03,3243000],["2021-08-05",11323.28,11583.96,11274.4,11567.66,3369900],["2021-08-06",11567.66,11600.25,11355.86,11404.74,2688800],["2021-08-09",11372.15,11567.66,11274.4,11567.66,2588600],["2021-08-10",11698.0,11730.59,11486.2,11583.96,3089700],["2021-08-11",11600.25,11681.71,11535.08,11551.37,2101700],["2021-08-12",11502.49,11567.66,11404.74,11421.03,2057200],["2021-08-13",11404.74,11518.79,11160.35,11323.28,2766100],["2021-08-16",11323.28,11649.13,11274.4,11649.13,3287100],["2021-08-17",11714.3,11893.51,11567.66,11649.13,2284000],["2021-08-18",11649.13,11714.3,11567.66,11600.25,1655200],["2021-08-19",11600.25,11730.59,11453.62,11730.59,2429400],["2021-08-20",11437.32,11632.83,11078.89,11241.81,3131500],["2021-08-23",11176.64,11176.64,10883.38,10948.55,2670700],["2021-08-24",10948.55,11127.77,10834.5,10981.13,2542400],["2021-08-25",11078.89,11078.89,10964.84,11013.72,3519700],["2021-08-26",11099.25,11364.01,10936.33,10936.33,2801300],["2021-08-27",10875.23,10915.96,10467.92,10793.77,2571400],["2021-08-30",10834.5,10895.6,10773.4,10875.23,2303422],["2021-08-31",10875.23,10895.6,10569.75,10569.75,1949100],["2021-09-01",10549.38,10712.31,10427.19,10447.55,3120000],["2021-09-06",10467.92,10834.5,10447.55,10732.67,4075800],["2021-09-07",10834.5,10875.23,10732.67,10875.23,1952300],["2021-09-08",10997.43,10997.43,10834.5,10895.6,2319700],["2021-09-09",10834.5,10895.6,10630.85,10753.04,1965900],["2021-09-10",10712.31,10753.04,10549.38,10549.38,2605000],["2021-09-13",10569.75,10569.75,10264.26,10264.26,3080800],["2021-09-14",10223.53,10366.09,10101.34,10101.34,2116200],["2021-09-15",10101.34,10182.8,10060.61,10080.97,1936900],["2021-09-16",10182.8,10264.26,10101.34,10223.53,1698800],["2021-09-17",10264.26,10366.09,10264.26,10366.09,3111500],["2021-09-20",10508.65,10590.11,10467.92,10467.92,1862600],["2021-09-21",10447.55,10447.55,10305.0,10406.82,1870000],["2021-09-22",10406.82,10406.82,10223.53,10366.09,1509200],["2021-09-23",10386.46,10447.55,10264.26,10345.73,1697000],["2021-09-24",10366.09,10447.55,10305.0,10386.46,1608800],["2021-09-27",10427.19,10569.75,10386.46,10386.46,2164500],["2021-09-28",10386.46,10427.19,10284.63,10366.09,3032800],["2021-09-29",10386.46,10447.55,10264.26,10345.73,2055500],["2021-09-30",10284.63,10386.46,10264.26,10345.73,2452100],["2021-10-01",10325.36,10366.09,10101.34,10121.7,2925550],["2021-10-04",10060.61,10142.07,9795.86,9816.22,2358700],["2021-10-05",9836.59,10019.88,9775.49,9979.15,1150700],["2021-10-06",10060.61,10080.97,9856.95,9877.32,1221300],["2021-10-07",9938.41,9938.41,9795.86,9816.22,1458700],["2021-10-08",9856.95,9918.05,9795.86,9918.05,1393200],["2021-10-11",9979.15,10467.92,9979.15,10447.55,3705000],["2021-10-12",10447.55,10488.29,10325.36,10406.82,2506400],["2021-10-13",10467.92,10630.85,10406.82,10467.92,2856800],["2021-10-14",10427.19,10630.85,10345.73,10569.75,2589000],["2021-10-15",10569.75,10590.11,10427.19,10447.55,2792100],["2021-10-18",10467.92,10529.02,10406.82,10467.92,3820900],["2021-10-19",10508.65,10529.02,10305.0,10366.09,2729900],["2021-10-20",10345.73,10467.92,10203.17,10203.17,2493600],["2021-10-21",10223.53,10305.0,10019.88,10019.88,2785600],["2021-10-22",10182.8,10223.53,9999.51,9999.51,2476900],["2021-10-25",10142.07,10142.07,9958.78,9979.15,2215300],["2021-10-26",9999.51,10060.61,9897.68,10060.61,2018200],["2021-10-27",10060.61,10386.46,10019.88,10264.26,3177000],["2021-10-28",10345.73,10427.19,10284.63,10406.82,9976190],["2021-10-29",10406.82,10406.82,10284.63,10284.63,2942400],["2021-11-01",10366.09,10386.46,10284.63,10305.0,3126200],["2021-11-02",10305.0,10427.19,10305.0,10427.19,5427500],["2021-11-03",10447.55,11139.99,10427.19,11078.89,13981900],["2021-11-04",11139.99,11160.35,10977.06,11017.79,5519100],["2021-11-05",11017.79,11038.16,10793.77,10875.23,3229100],["2021-11-08",10915.96,11078.89,10773.4,10997.43,5302700],["2021-11-09",11078.89,11364.01,11078.89,11282.54,7764800],["2021-11-10",11323.28,11526.93,11302.91,11404.74,4861000],["2021-11-11",11404.74,11445.47,11078.89,11282.54,5559400],["2021-11-12",11282.54,11465.83,11180.72,11404.74,4342300],["2021-11-15",11567.66,11995.34,11486.2,11750.95,9087600],["2021-11-16",11791.68,11893.51,11364.01,11364.01,7452700],["2021-11-17",11404.74,11404.74,11160.35,11323.28,4455400],["2021-11-18",11364.01,11812.05,11364.01,11506.57,7782000],["2021-11-19",11669.49,12300.82,11649.13,12300.82,20935700],["2021-11-22",12545.21,13156.18,12545.21,13156.18,13118100],["2021-11-23",13156.18,13156.18,12789.6,12952.52,6020600],["2021-11-24",12993.26,13828.24,12972.89,13644.95,11977300],["2021-11-25",13604.22,13644.95,13237.64,13237.64,8648900],["2021-11-26",13359.84,13522.76,12769.23,12769.23,7961100],["2021-11-29",12626.67,13217.28,12382.29,12830.33,11772200],["2021-11-30",13156.18,13156.18,12423.02,12423.02,8125940],["2021-12-01",12463.75,13033.99,12443.38,13033.99,6790200],["2021-12-02",13196.91,13237.64,12830.33,12830.33,6367200],["2021-12-03",12993.26,13135.81,12626.67,12626.67,10023300],["2021-12-06",12545.21,12708.14,11750.95,11852.78,9067300],["2021-12-07",11974.97,12402.65,11832.42,12219.36,4231300],["2021-12-08",12300.82,12708.14,12076.8,12341.56,7670700],["2021-12-09",12137.9,12585.94,12137.9,12524.85,3666800],["2021-12-10",12463.75,12789.6,12443.38,12504.48,4182000],["2021-12-13",12504.48,12647.04,12219.36,12239.73,6201300],["2021-12-14",12219.36,12423.02,12056.44,12056.44,5146500],["2021-12-15",12015.71,12565.58,11913.88,12239.73,4866900],["2021-12-16",12382.29,12423.02,12015.71,12097.17,4516500],["2021-12-17",12178.63,12300.82,11974.97,12015.71,6871350],["2021-12-20",12015.71,12219.36,11852.78,12056.44,5448500],["2021-12-21",12056.44,12137.9,11934.24,11974.97,3182800],["2021-12-22",12097.17,12097.17,11323.28,11364.01,10489500],["2021-12-23",11404.74,11547.3,10834.5,10936.33,7637800],["2021-12-24",11180.72,11689.86,11078.89,11689.86,3611775],["2021-12-27",11954.61,12036.07,11689.86,11710.22,4797100],["2021-12-28",11730.59,12524.85,11669.49,12423.02,8791500],["2021-12-29",12423.02,12789.6,12423.02,12463.75,6732400],["2021-12-30",12463.75,12687.77,12382.29,12463.75,4040700],["2021-12-31",12463.75,12993.26,12300.82,12565.58,7449000],["2022-01-04",12687.77,12932.16,12626.67,12667.41,6809800],["2022-01-05",12626.67,12728.5,12423.02,12423.02,6841200],["2022-01-06",12260.09,12647.04,12199.0,12423.02,6998000],["2022-01-07",12423.02,12565.58,12321.19,12341.56,4097600],["2022-01-10",12260.09,12463.75,12056.44,12056.44,5767800],["2022-01-11",12015.71,12219.36,11812.05,11934.24,5017300],["2022-01-12",11893.51,12708.14,11812.05,12606.31,5975800],["2022-01-13",12748.87,13237.64,12545.21,12545.21,10634500],["2022-01-14",12341.56,12626.67,12300.82,12463.75,2954300],["2022-01-17",12545.21,12830.33,11812.05,11812.05,7744400],["2022-01-18",11913.88,12178.63,11608.39,12036.07,4798700],["2022-01-19",12036.07,12137.9,11689.86,11791.68,4156200],["2022-01-20",11689.86,11995.34,11567.66,11771.32,4224200],["2022-01-21",11812.05,12219.36,11730.59,11893.51,4024600],["2022-01-24",11893.51,12137.9,11689.86,11812.05,4631300],["2022-01-25",11812.05,12239.73,11791.68,12239.73,4307300],["2022-01-26",12382.29,12830.33,12260.09,12504.48,8119600],["2022-01-27",12504.48,12830.33,12423.02,12545.21,5298700],["2022-01-28",12585.94,12748.87,12524.85,12585.94,4433000],["2022-02-07",12789.6,12993.26,12667.41,12667.41,5636100],["2022-02-08",12687.77,12952.52,12585.94,12789.6,8773600],["2022-02-09",12911.79,13237.64,12830.33,12871.06,7762300],["2022-02-10",12748.87,12891.43,12606.31,12830.33,10831800],["2022-02-11",12789.6,12891.43,12667.41,12708.14,10692485],["2022-02-14",12423.02,12545.21,11893.51,11893.51,15851700],["2022-02-15",11893.51,12097.17,11750.95,12015.71,5535200],["2022-02-16",12137.9,12158.27,11852.78,11913.88,4300300],["2022-02-17",11974.97,12117.53,11893.51,12117.53,3130000],["2022-02-18",11974.97,12056.44,11893.51,12015.71,3744200],["2022-02-21",11934.24,12076.8,11750.95,12056.44,6166700],["2022-02-22",11873.15,12076.8,11791.68,12036.07,4648000],["2022-02-23",12056.44,12178.63,12015.71,12076.8,4830000],["2022-02-24",12015.71,12036.07,11404.74,11730.59,14817600],["2022-02-25",11893.51,12036.07,11852.78,11913.88,5617700],["2022-02-28",11934.24,11954.61,11669.49,11730.59,5014300],["2022-03-01",11730.59,11771.32,11547.3,11628.76,6802600],["2022-03-02",11506.57,11567.66,11119.62,11139.99,11479300],["2022-03-03",11282.54,11506.57,11119.62,11506.57,4099800],["2022-03-04",11608.39,11608.39,11404.74,11404.74,3674300],["2022-03-07",11282.54,11282.54,11058.52,11160.35,6996500],["2022-03-08",11160.35,11241.81,11119.62,11139.99,4817700],["2022-03-09",11119.62,11201.08,10997.43,10997.43,4310900],["2022-03-10",11221.45,11221.45,10977.06,10977.06,4066000],["2022-03-11",10977.06,11160.35,10956.69,11119.62,3126600],["2022-03-14",11099.25,11139.99,10977.06,11038.16,2358200],["2022-03-15",11058.52,11180.72,11038.16,11078.89,2024200],["2022-03-16",11160.35,11160.35,10997.43,11058.52,3940400],["2022-03-17",11180.72,11323.28,11099.25,11201.08,3335700],["2022-03-18",11343.64,11465.83,11241.81,11241.81,2331600],["2022-03-21",11241.81,11526.93,11241.81,11526.93,3411200],["2022-03-22",11588.03,11608.39,11465.83,11526.93,3100400],["2022-03-23",11567.66,11608.39,11404.74,11404.74,2676600],["2022-03-24",11404.74,11526.93,11323.28,11445.47,2613200],["2022-03-25",11445.47,11486.2,11384.37,11384.37,2854000],["2022-03-28",11282.54,11486.2,11119.62,11160.35,3584183],["2022-03-29",11180.72,11282.54,11099.25,11221.45,1870800],["2022-03-30",11282.54,11567.66,11241.81,11526.93,5840700],["2022-03-31",11669.49,11689.86,11465.83,11547.3,2562900],["2022-04-01",11445.47,11995.34,11404.74,11995.34,7640400],["2022-04-04",12178.63,12178.63,11812.05,11852.78,5171400],["2022-04-05",11852.78,12015.71,11710.22,11710.22,2582700],["2022-04-06",11649.13,11913.88,11628.76,11812.05,4630400],["2022-04-07",11873.15,12015.71,11771.32,11771.32,6900400],["2022-04-08",11812.05,11913.88,11506.57,11506.57,2482900],["2022-04-12",11506.57,11526.93,11241.81,11323.28,3126000],["2022-04-13",11323.28,11506.57,11201.08,11404.74,3434900],["2022-04-14",11404.74,11445.47,11119.62,11119.62,3783800],["2022-04-15",11119.62,11201.08,10691.94,10712.31,5895200],["2022-04-18",10712.31,10875.23,10427.19,10590.11,3667400],["2022-04-19",10753.04,10793.77,10529.02,10549.38,3120000],["2022-04-20",10549.38,10671.58,10467.92,10488.29,3302100],["2022-04-21",10467.92,10508.65,9816.22,10142.07,4749600],["2022-04-22",10243.9,10467.92,10060.61,10243.9,3343400],["2022-04-25",10243.9,10345.73,9531.1,9592.2,4734583],["2022-04-26",9368.18,10019.88,9245.98,9979.15,26887900],["2022-04-27",9897.68,10264.26,9755.12,10182.8,2541600],["2022-04-28",10182.8,10366.09,10182.8,10264.26,2841700],["2022-04-29",10325.36,10366.09,10182.8,10305.0,2248100],["2022-05-04",10284.63,10305.0,10101.34,10101.34,2238600],["2022-05-05",10182.8,10264.26,9979.15,10243.9,1473300],["2022-05-06",9897.68,10101.34,9775.49,9795.86,2218300],["2022-05-09",9592.2,9755.12,9286.72,9368.18,14478300],["2022-05-10",9205.25,9856.95,9123.79,9795.86,18728700],["2022-05-11",9816.22,9979.15,9673.66,9877.32,1473500],["2022-05-12",9775.49,9795.86,9286.72,9347.81,2914500],["2022-05-13",9327.45,9490.37,8757.21,9042.33,4928300],["2022-05-16",9327.45,9347.81,8960.87,9164.52,2522800],["2022-05-17",9327.45,9775.49,8981.23,9775.49,2515100],["2022-05-18",9775.49,9918.05,9612.56,9775.49,2847700],["2022-05-19",9632.93,9938.41,9470.01,9897.68,3109400],["2022-05-20",9897.68,10060.61,9775.49,9918.05,2371500],["2022-05-23",10019.88,10040.24,9632.93,9856.95,2385600],["2022-05-24",9816.22,10019.88,9714.39,10019.88,2350200],["2022-05-25",10019.88,10447.55,10019.88,10447.55,3398900],["2022-05-26",10305.0,10508.65,10305.0,10406.82,1879100],["2022-05-27",10386.46,10529.02,10305.0,10508.65,1672700],["2022-05-30",10630.85,10630.85,10467.92,10529.02,2562900],["2022-05-31",10529.02,10630.85,10467.92,10630.85,2708300],["2022-06-01",10630.85,10773.4,10427.19,10651.21,2511800],["2022-06-02",10651.21,10671.58,10529.02,10590.11,15276900],["2022-06-03",10549.38,10590.11,10264.26,10345.73,16995000],["2022-06-06",10264.26,10488.29,10182.8,10305.0,1901500],["2022-06-07",10305.0,10406.82,10101.34,10305.0,12586700],["2022-06-08",10386.46,10691.94,10203.17,10569.75,15823000],["2022-06-09",10488.29,10590.11,10467.92,10508.65,1175400],["2022-06-10",10508.65,10753.04,10386.46,10549.38,4172500],["2022-06-13",10182.8,10427.19,9979.15,9999.51,2617000],["2022-06-14",9816.22,10305.0,9816.22,10142.07,3039400],["2022-06-15",10182.8,10182.8,9755.12,9979.15,3465100],["2022-06-16",10019.88,10386.46,9938.41,10162.44,2434400],["2022-06-17",9938.41,10080.97,9734.76,10019.88,2275000],["2022-06-20",10019.88,10019.88,9531.1,9673.66,2234400],["2022-06-21",9449.64,9775.49,9449.64,9612.56,11713300],["2022-06-22",9612.56,9816.22,9612.56,9612.56,5187000],["2022-06-23",9612.56,9653.3,9470.01,9571.83,1621600],["2022-06-24",9775.49,9775.49,9368.18,9368.18,3240800],["2022-06-27",9408.91,9551.47,9368.18,9510.74,1949700],["2022-06-28",9490.37,10019.88,9449.64,9877.32,2369600],["2022-06-29",9612.56,10060.61,9612.56,9938.41,2088900],["2022-06-30",10019.88,10121.7,9775.49,9775.49,3837500],["2022-07-01",9734.76,9979.15,9551.47,9979.15,2938400],["2022-07-04",10060.61,10101.34,9958.78,9999.51,1228500],["2022-07-05",9958.78,10162.44,9958.78,10080.97,3172900],["2022-07-06",9979.15,10040.24,9571.83,9714.39,5510200],["2022-07-07",9714.39,9856.95,9694.03,9775.49,1817500],["2022-07-08",9795.86,9836.59,9653.3,9653.3,1940500],["2022-07-11",9551.47,9632.93,9327.45,9327.45,1838800],["2022-07-12",9368.18,9571.83,9368.18,9571.83,1603100],["2022-07-13",9571.83,9775.49,9531.1,9653.3,1552900],["2022-07-14",9653.3,9673.66,9470.01,9653.3,2988400],["2022-07-15",9653.3,9755.12,9592.2,9612.56,1836300],["2022-07-18",9755.12,9755.12,9571.83,9571.83,3150500],["2022-07-19",9571.83,9592.2,9470.01,9531.1,8928900],["2022-07-20",9694.03,9755.12,9632.93,9714.39,3262100],["2022-07-21",9775.49,9938.41,9775.49,9795.86,3388400],["2022-07-22",9795.86,9856.95,9694.03,9694.03,4885885],["2022-07-25",9592.2,9694.03,9592.2,9612.56,6454451],["2022-07-26",9612.56,9673.66,9571.83,9612.56,3697400],["2022-07-27",9612.56,9734.76,9551.47,9734.76,975500],["2022-07-28",9836.59,9979.15,9755.12,9938.41,4197300],["2022-07-29",10040.24,10040.24,9836.59,9836.59,2587600],["2022-08-01",9856.95,10101.34,9856.95,10060.61,5453526],["2022-08-02",10019.88,10203.17,10019.88,10121.7,6403000],["2022-08-03",10101.34,10142.07,10019.88,10121.7,6990613],["2022-08-04",10182.8,10325.36,10060.61,10142.07,5014800],["2022-08-05",10101.34,10101.34,9979.15,10060.61,8060800],["2022-08-08",10142.07,10223.53,10060.61,10182.8,3051400],["2022-08-09",10182.8,10264.26,10142.07,10243.9,7954200],["2022-08-10",10243.9,10264.26,10142.07,10203.17,10044800],["2022-08-11",10305.0,10427.19,10284.63,10305.0,6604700],["2022-08-12",10345.73,10366.09,10284.63,10345.73,2856600],["2022-08-15",10427.19,10712.31,10366.09,10712.31,5929100],["2022-08-16",10712.31,10753.04,10590.11,10732.67,10283800],["2022-08-17",10732.67,10915.96,10732.67,10895.6,6802151],["2022-08-18",10936.33,10956.69,10793.77,10915.96,9433300],["2022-08-19",10753.04,10875.23,10691.94,10691.94,6339223],["2022-08-22",10651.21,10651.21,10366.09,10366.09,5272700],["2022-08-23",10366.09,10488.29,10203.17,10467.92,2488600],["2022-08-24",10590.11,10630.85,10467.92,10549.38,7137400],["2022-08-25",10467.92,10773.4,10467.92,10773.4,6148451],["2022-08-26",10875.23,10875.23,10712.31,10712.31,4123700],["2022-08-29",10549.38,10590.11,10305.0,10569.75,4944100],["2022-08-30",10590.11,10732.67,10549.38,10712.31,2591200],["2022-08-31",10651.21,10875.23,10590.11,10875.23,4799618],["2022-09-05",10814.14,10875.23,10610.48,10753.04,1831000],["2022-09-06",10753.04,10936.33,10671.58,10875.23,7381801],["2022-09-07",10895.6,11099.25,10630.85,10630.85,4650200],["2022-09-08",10997.43,10997.43,10386.46,10386.46,1921700],["2022-09-09",10590.11,10590.11,10182.8,10508.65,7112931],["2022-09-12",10753.04,10753.04,10447.55,10447.55,1065300],["2022-09-13",10590.11,10590.11,10386.46,10549.38,961300],["2022-09-14",10264.26,10366.09,10223.53,10264.26,1933100],["2022-09-15",10508.65,10508.65,10203.17,10243.9,7021027],["2022-09-16",10305.0,10386.46,10182.8,10182.8,5587900],["2022-09-19",10305.0,10305.0,9897.68,9979.15,5102719],["2022-09-20",10142.07,10142.07,9856.95,10101.34,4572700],["2022-09-21",10162.44,10162.44,9918.05,10060.61,5207200],["2022-09-22",9999.51,10060.61,9897.68,10060.61,760800],["2022-09-23",9979.15,10101.34,9897.68,9897.68,833900],["2022-09-26",9836.59,9836.59,9490.37,9551.47,7302975],["2022-09-27",9571.83,9928.23,9571.83,9826.4,2393200],["2022-09-28",9571.83,9800.95,9571.83,9750.03,866700],["2022-09-29",9750.03,9851.86,9724.58,9750.03,1383700],["2022-09-30",9444.55,9877.32,9444.55,9750.03,2310500],["2022-10-03",9470.01,9750.03,9317.26,9368.18,1385800],["2022-10-04",9393.63,9673.66,9317.26,9419.09,3028800],["2022-10-05",9673.66,9699.12,9419.09,9419.09,1566000],["2022-10-06",9342.72,9673.66,9164.52,9240.89,1398600],["2022-10-07",8935.41,9164.52,8655.38,8884.49,5919500],["2022-10-10",8757.21,8782.67,8324.44,8604.47,3301800],["2022-10-11",8502.64,8655.38,8095.33,8248.07,7204200],["2022-10-12",8298.98,8655.38,8171.7,8553.55,2392400],["2022-10-13",8808.12,8833.58,8477.18,8553.55,1504700],["2022-10-14",8782.67,8884.49,8579.01,8655.38,4639300],["2022-10-17",8553.55,8604.47,8222.61,8400.81,1455900],["2022-10-18",8629.92,8629.92,8400.81,8553.55,1184300],["2022-10-19",8655.38,8731.75,8451.73,8502.64,1558800],["2022-10-20",8655.38,8655.38,7917.13,8553.55,2614200],["2022-10-21",8655.38,8655.38,8248.07,8400.81,1821700],["2022-10-24",8400.81,8451.73,8018.96,8120.78,2420500],["2022-10-25",8095.33,8400.81,7840.76,8146.24,5794800],["2022-10-26",8146.24,8197.16,7942.59,8120.78,1449800],["2022-10-27",8120.78,8451.73,7968.04,8451.73,2175400],["2022-10-28",8477.18,8553.55,8298.98,8400.81,1395000],["2022-10-31",8298.98,8451.73,8146.24,8349.9,1607600],["2022-11-01",8400.81,8680.84,8349.9,8451.73,3493500],["2022-11-02",8451.73,8477.18,8273.53,8375.35,1795400],["2022-11-03",8197.16,8375.35,8146.24,8146.24,2072200],["2022-11-04",7993.5,8146.24,7586.19,7840.76,8989900],["2022-11-07",7993.5,7993.5,7306.16,7306.16,5828900],["2022-11-08",6797.02,7382.53,6797.02,7382.53,9658600],["2022-11-09",7331.62,7637.1,7331.62,7535.27,6749300],["2022-11-10",7382.53,7509.82,7077.05,7433.45,4715600],["2022-11-11",7433.45,7611.64,7433.45,7535.27,2205600],["2022-11-14",7026.13,7484.36,7026.13,7433.45,7717100],["2022-11-15",7382.53,7433.45,6949.76,7127.96,5794800],["2022-11-16",6924.31,7586.19,6644.28,7586.19,15377400],["2022-11-17",7484.36,7917.13,7484.36,7789.84,8101100],["2022-11-18",7789.84,7789.84,7331.62,7637.1,3322500],["2022-11-21",7789.84,7789.84,7458.9,7535.27,6028700],["2022-11-22",7637.1,7738.93,7433.45,7458.9,2630900],["2022-11-23",7637.1,7637.1,7433.45,7458.9,1809500],["2022-11-24",7586.19,7586.19,7331.62,7535.27,1397500],["2022-11-25",7611.64,7611.64,7509.82,7611.64,945600],["2022-11-28",7637.1,7917.13,7637.1,7866.21,2203900],["2022-11-29",7891.67,8018.96,7637.1,7866.21,1864100],["2022-11-30",7891.67,8018.96,7713.47,7917.13,2034700],["2022-12-01",8146.24,8222.61,7968.04,8120.78,3244400],["2022-12-02",8197.16,8400.81,8197.16,8400.81,2276600],["2022-12-05",8706.3,8731.75,8477.18,8629.92,3911000],["2022-12-06",8884.49,8884.49,8349.9,8349.9,5460300],["2022-12-07",8324.44,8400.81,8069.87,8095.33,1569900],["2022-12-08",8298.98,8528.1,8248.07,8400.81,5321800],["2022-12-09",8655.38,8655.38,8400.81,8553.55,2878900],["2022-12-12",8731.75,8731.75,8248.07,8248.07,4325500],["2022-12-13",8553.55,8553.55,8197.16,8375.35,5763200],["2022-12-14",8477.18,8477.18,8349.9,8375.35,2876800],["2022-12-15",8502.64,8553.55,8375.35,8528.1,5372600],["2022-12-16",8528.1,8884.49,8528.1,8808.12,6009700],["2022-12-19",8909.95,9113.61,8833.58,8833.58,4821600],["2022-12-20",8859.04,8909.95,8324.44,8477.18,6344800],["2022-12-21",8655.38,8655.38,8400.81,8553.55,2318900],["2022-12-22",8655.38,8731.75,8502.64,8579.01,2644200],["2022-12-23",8604.47,8655.38,8528.1,8655.38,3772300],["2022-12-26",8655.38,8757.21,8222.61,8273.53,5865400],["2022-12-27",8349.9,8400.81,8248.07,8324.44,2247000],["2022-12-28",8349.9,8400.81,8146.24,8248.07,1580400],["2022-12-29",8120.78,8349.9,8095.33,8095.33,2001200],["2022-12-30",8095.33,8120.78,7968.04,8120.78,6461800],["2023-01-03",8197.16,8400.81,8095.33,8400.81,946300],["2023-01-04",8553.55,8553.55,8324.44,8324.44,2554700],["2023-01-05",8349.9,8400.81,8298.98,8349.9,2987600],["2023-01-06",8349.9,8604.47,8324.44,8375.35,8679400],["2023-01-09",8451.73,8579.01,8426.27,8528.1,1519200],["2023-01-10",8579.01,8579.01,8400.81,8528.1,2218300],["2023-01-11",8528.1,8604.47,8451.73,8502.64,4380800],["2023-01-12",8502.64,8604.47,8451.73,8451.73,3679800],["2023-01-13",8553.55,8629.92,8451.73,8477.18,2104100],["2023-01-16",8579.01,8655.38,8502.64,8604.47,2829200],["2023-01-17",8706.3,8782.67,8655.38,8782.67,1944400],["2023-01-18",8859.04,9037.24,8782.67,8884.49,2425400],["2023-01-19",8960.87,9062.69,8859.04,8909.95,4525600],["2023-01-27",9139.06,9164.52,8986.32,9011.78,1546900],["2023-01-30",9113.61,9317.26,9011.78,9291.81,4061000],["2023-01-31",9291.81,9495.46,9189.98,9495.46,7304500],["2023-02-01",9520.92,9928.23,9520.92,9673.66,5421700],["2023-02-02",9673.66,9699.12,9342.72,9342.72,2513300],["2023-02-03",9419.09,9444.55,9062.69,9444.55,10697300],["2023-02-06",9317.26,9419.09,9189.98,9419.09,2209800],["2023-02-07",9419.09,9470.01,9164.52,9164.52,2236800],["2023-02-08",9062.69,9368.18,9011.78,9317.26,14223900],["2023-02-09",9317.26,9393.63,9062.69,9266.35,2289800],["2023-02-10",9164.52,9317.26,9113.61,9240.89,1596100],["2023-02-13",9164.52,9189.98,8884.49,9189.98,2384400],["2023-02-14",9164.52,9266.35,8986.32,8986.32,1486800],["2023-02-15",8986.32,9189.98,8960.87,9062.69,1811500],["2023-02-16",9037.24,9419.09,9037.24,9419.09,2971500],["2023-02-17",9291.81,9393.63,9215.44,9393.63,1997300],["2023-02-20",9393.63,9571.83,9317.26,9571.83,2806900],["2023-02-21",9571.83,9673.66,9470.01,9673.66,3492800],["2023-02-22",9622.75,9673.66,9419.09,9419.09,1912300],["2023-02-23",9342.72,9342.72,8960.87,9189.98,2996200],["2023-02-24",9088.15,9266.35,8909.95,8909.95,1578400],["2023-02-27",8909.95,8909.95,8604.47,8604.47,7281100],["2023-02-28",8655.38,8884.49,8655.38,8680.84,4278400],["2023-03-01",8680.84,9062.69,8477.18,9011.78,4492500],["2023-03-02",8960.87,9164.52,8935.41,9164.52,1880100],["2023-03-03",9164.52,9189.98,8859.04,9062.69,1240100],["2023-03-06",9088.15,9291.81,8909.95,9164.52,3111700],["2023-03-07",9113.61,9470.01,9113.61,9419.09,6587700],["2023-03-08",9164.52,9470.01,9164.52,9470.01,3426981],["2023-03-09",9419.09,9520.92,9266.35,9419.09,1197800],["2023-03-10",9266.35,9419.09,9189.98,9419.09,1956300],["2023-03-13",9266.35,9470.01,9215.44,9393.63,2748900],["2023-03-14",9240.89,9393.63,9189.98,9189.98,1783200],["2023-03-15",9291.81,9520.92,9291.81,9419.09,2758500],["2023-03-16",9419.09,9520.92,8960.87,9088.15,2118500],["2023-03-17",9266.35,9419.09,9113.61,9419.09,2990200],["2023-03-20",9215.44,9240.89,8960.87,9062.69,2908600],["2023-03-21",9164.52,9164.52,8833.58,8859.04,5107700],["2023-03-22",9011.78,9062.69,8859.04,8986.32,3366300],["2023-03-23",8986.32,9037.24,8909.95,8986.32,1840000],["2023-03-24",9011.78,9266.35,9011.78,9189.98,1377400],["2023-03-27",9266.35,9291.81,9113.61,9266.35,1265000],["2023-03-28",9266.35,9317.26,9139.06,9240.89,2388100],["2023-03-29",9266.35,9342.72,9189.98,9215.44,1524856],["2023-03-30",9317.26,9622.75,9317.26,9520.92,8521600],["2023-03-31",9520.92,9877.32,9520.92,9800.95,6818700],["2023-04-03",9902.77,9928.23,9673.66,9851.86,3952500],["2023-04-04",9775.49,9826.4,9699.12,9750.03,2694600],["2023-04-05",9826.4,10030.06,9775.49,10030.06,10575400],["2023-04-06",10030.06,10233.72,9953.69,10004.6,6462200],["2023-04-07",9928.23,10004.6,9775.49,9902.77,2687600],["2023-04-10",9928.23,10055.52,9928.23,10030.06,5370900],["2023-04-11",9979.15,10030.06,9826.4,9953.69,8561800],["2023-04-12",9953.69,10030.06,9953.69,10004.6,3612300],["2023-04-13",10004.6,10030.06,9826.4,10030.06,2786000],["2023-04-14",10055.52,10055.52,9928.23,9928.23,2385600],["2023-04-17",9851.86,9928.23,9826.4,9826.4,1407200],["2023-04-18",9826.4,9877.32,9724.58,9851.86,6570633],["2023-04-19",9851.86,9851.86,9699.12,9699.12,3255500],["2023-04-20",9699.12,9826.4,9673.66,9775.49,936500],["2023-04-21",9775.49,9775.49,9571.83,9571.83,1729100],["2023-04-24",9724.58,9775.49,9495.46,9546.38,5824700],["2023-04-25",9546.38,9597.29,9317.26,9342.72,2687000],["2023-04-26",9342.72,9622.75,9317.26,9622.75,8438468],["2023-04-27",9622.75,9699.12,9495.46,9673.66,14022725],["2023-04-28",9673.66,9724.58,9571.83,9571.83,6956495],["2023-05-04",9520.92,9648.2,9520.92,9571.83,8435600],["2023-05-05",9571.83,9699.12,9495.46,9699.12,7526900],["2023-05-08",9724.58,9877.32,9699.12,9775.49,3913900],["2023-05-09",9826.4,9877.32,9699.12,9699.12,2358900],["2023-05-10",9775.49,9775.49,9673.66,9750.03,9046300],["2023-05-11",9775.49,9826.4,9724.58,9775.49,5170700],["2023-05-12",9877.32,9877.32,9775.49,9877.32,6569700],["2023-05-15",9877.32,10004.6,9877.32,9877.32,13269100],["2023-05-16",9928.23,9953.69,9877.32,9928.23,17031300],["2023-05-17",9928.23,9979.15,9902.77,9979.15,29284100],["2023-05-18",9979.15,9979.15,9851.86,9877.32,14483200],["2023-05-19",9953.69,9953.69,9800.95,9877.32,5313700],["2023-05-22",9826.4,9928.23,9826.4,9902.77,8814800],["2023-05-23",9928.23,9953.69,9851.86,9928.23,9180700],["2023-05-24",9928.23,9979.15,9877.32,9928.23,1704900],["2023-05-25",9928.23,9928.23,9851.86,9928.23,2669200],["2023-05-26",9953.69,9953.69,9877.32,9928.23,1268401],["2023-05-29",9981.9,10142.9,9981.9,10089.23,2299100],["2023-05-30",10142.9,10142.9,9981.9,10089.23,2378900],["2023-05-31",10008.73,10035.56,9847.73,9874.57,2583600],["2023-06-01",9874.57,9981.9,9713.57,9981.9,5702700],["2023-06-02",10035.56,10250.23,10008.73,10223.4,5647100],["2023-06-05",10303.89,10357.56,10169.73,10223.4,5427301],["2023-06-06",10196.56,10303.89,10142.9,10303.89,4078300],["2023-06-07",10303.89,10303.89,10169.73,10196.56,2346442],["2023-06-08",10250.23,10250.23,10035.56,10035.56,4232900],["2023-06-09",10008.73,10062.4,9874.57,9928.23,3092200],["2023-06-12",10035.56,10035.56,9847.73,9874.57,3293000],["2023-06-13",9901.4,9981.9,9874.57,9981.9,3327000],["2023-06-14",9928.23,10116.06,9928.23,10008.73,4731900],["2023-06-15",10008.73,10035.56,9928.23,10008.73,1730300],["2023-06-16",10008.73,10169.73,9981.9,9981.9,4510800],["2023-06-19",9928.23,9981.9,9847.73,9847.73,14732600],["2023-06-20",9847.73,10035.56,9767.23,10035.56,18781236],["2023-06-21",9955.06,10008.73,9874.57,10008.73,12329700],["2023-06-22",10035.56,10116.06,9981.9,10035.56,12257600],["2023-06-23",10035.56,10116.06,9955.06,10008.73,7648700],["2023-06-26",10008.73,10142.9,9981.9,10089.23,7004200],["2023-06-27",10062.4,10089.23,10008.73,10035.56,3210100],["2023-06-28",10035.56,10089.23,9981.9,10062.4,3999900],["2023-06-29",10062.4,10089.23,9820.9,9847.73,19010800],["2023-06-30",9928.23,10062.4,9820.9,9981.9,3043000],["2023-07-03",10008.73,10062.4,9901.4,9901.4,1849600],["2023-07-04",9928.23,10035.56,9901.4,9955.06,3323782],["2023-07-05",10008.73,10008.73,9901.4,9901.4,9031300],["2023-07-06",9901.4,9928.23,9713.57,9767.23,14443722],["2023-07-07",9767.23,9874.57,9740.4,9847.73,6223700],["2023-07-10",9874.57,9928.23,9794.07,9847.73,6132500],["2023-07-11",9847.73,9981.9,9847.73,9981.9,5716300],["2023-07-12",10008.73,10008.73,9901.4,9955.06,6163582],["2023-07-13",9955.06,10008.73,9901.4,9981.9,1681400],["2023-07-14",10035.56,10142.9,9955.06,10142.9,8791100],["2023-07-17",10196.56,10196.56,10089.23,10142.9,9062400],["2023-07-18",10169.73,10169.73,10089.23,10142.9,3376801],["2023-07-19",10430.01,10430.01,10306.58,10399.15,10122801],["2023-07-20",10460.87,10491.73,10399.15,10491.73,7114408],["2023-07-21",10491.73,10615.16,10368.29,10615.16,16257026],["2023-07-24",10676.87,10676.87,10553.44,10646.02,2326837],["2023-07-25",10584.3,10676.87,10522.58,10615.16,4514118],["2023-07-26",10615.16,10615.16,10522.58,10615.16,7830230],["2023-07-27",10615.16,10954.6,10553.44,10615.16,7347422],["2023-07-28",10646.02,10676.87,10584.3,10646.02,4838826],["2023-07-31",10615.16,10738.59,10615.16,10707.73,3003942],["2023-08-01",10862.02,10892.88,10738.59,10831.16,12032428],["2023-08-02",10831.16,10831.16,10707.73,10738.59,1483136],["2023-08-03",10738.59,10831.16,10615.16,10615.16,17086023],["2023-08-04",10646.02,10707.73,10584.3,10584.3,4535685],["2023-08-07",10676.87,10800.31,10646.02,10707.73,4429740],["2023-08-08",10738.59,10800.31,10676.87,10707.73,3477835],["2023-08-09",10738.59,10738.59,10584.3,10676.87,5215937],["2023-08-10",10707.73,10769.45,10584.3,10615.16,2795137],["2023-08-11",10646.02,10646.02,10460.87,10522.58,2731932],["2023-08-14",10522.58,10584.3,10491.73,10584.3,2492256],["2023-08-15",10615.16,10646.02,10491.73,10522.58,2157056],["2023-08-16",10553.44,10615.16,10491.73,10584.3,2740044],["2023-08-17",10584.3,10646.02,10491.73,10584.3,5359236],["2023-08-18",10553.44,10553.44,9967.14,9998.0,6580607],["2023-08-21",9874.57,10183.15,9874.57,9998.0,5366538],["2023-08-22",9998.0,10121.43,9781.99,10121.43,3257045],["2023-08-23",10028.86,10121.43,9905.42,9936.28,1948110],["2023-08-24",9936.28,10121.43,9905.42,9998.0,7153607],["2023-08-25",9936.28,10090.57,9936.28,10028.86,1763207],["2023-08-28",9967.14,10059.71,9967.14,10059.71,9895027],["2023-08-29",9998.0,10059.71,9936.28,9998.0,2955000],["2023-08-30",10028.86,10090.57,9998.0,10090.57,2390102],["2023-08-31",10059.71,10399.15,10059.71,10399.15,30641005],["2023-09-05",10430.01,10584.3,10337.44,10553.44,9974507],["2023-09-06",10553.44,10615.16,10460.87,10615.16,3689908],["2023-09-07",10615.16,10707.73,10584.3,10676.87,4474205],["2023-09-08",10615.16,10707.73,10553.44,10707.73,8576985],["2023-09-11",10769.45,10800.31,10553.44,10553.44,10828122],["2023-09-12",10584.3,10738.59,10491.73,10738.59,6726179],["2023-09-13",10738.59,10800.31,10646.02,10769.45,24180300],["2023-09-14",10769.45,10862.02,10676.87,10800.31,29533600],["2023-09-15",10831.16,11108.89,10800.31,11108.89,15132500],["2023-09-18",11108.89,11139.74,10800.31,10862.02,18341700],["2023-09-19",10892.88,10923.74,10707.73,10923.74,27270200],["2023-09-20",10923.74,11108.89,10862.02,11016.31,25325309],["2023-09-21",11016.31,11016.31,10831.16,10831.16,8744500],["2023-09-22",10769.45,10862.02,10553.44,10831.16,14117400],["2023-09-25",10769.45,10862.02,10646.02,10738.59,20515014],["2023-09-26",10676.87,10800.31,10553.44,10738.59,17619500],["2023-09-27",10646.02,10738.59,10553.44,10738.59,18742000],["2023-09-28",10707.73,10738.59,10430.01,10676.87,13970300],["2023-09-29",10707.73,10738.59,10615.16,10707.73,11553800],["2023-10-02",10707.73,10769.45,10553.44,10553.44,10133000],["2023-10-03",10553.44,10553.44,10337.44,10553.44,10069400],["2023-10-04",10522.58,10553.44,10399.15,10553.44,9778000],["2023-10-05",10553.44,10584.3,10399.15,10460.87,9319700],["2023-10-06",10460.87,10553.44,10399.15,10553.44,7610000],["2023-10-09",10522.58,10584.3,10430.01,10522.58,8461500],["2023-10-10",10584.3,10800.31,10553.44,10738.59,8604100],["2023-10-11",10769.45,10862.02,10646.02,10862.02,8956800],["2023-10-12",10892.88,10923.74,10738.59,10800.31,6639300],["2023-10-13",10769.45,10862.02,10676.87,10862.02,9782000],["2023-10-16",10831.16,10892.88,10707.73,10738.59,7670600],["2023-10-17",10923.74,10985.45,10800.31,10831.16,9323500],["2023-10-18",10862.02,10892.88,10707.73,10831.16,17017200],["2023-10-19",10800.31,10831.16,10707.73,10800.31,7931200],["2023-10-20",10800.31,10954.6,10738.59,10954.6,8989100],["2023-10-23",10954.6,10954.6,10615.16,10800.31,8449800],["2023-10-24",10800.31,10862.02,10646.02,10831.16,11880000],["2023-10-25",10831.16,10862.02,10676.87,10800.31,15164200],["2023-10-26",10707.73,10738.59,10214.0,10491.73,9618000],["2023-10-27",10522.58,10707.73,10399.15,10646.02,17608200],["2023-10-30",10615.16,10769.45,10553.44,10615.16,9801500],["2023-10-31",10769.45,10769.45,10491.73,10615.16,10765700],["2023-11-01",10615.16,10646.02,10522.58,10646.02,7576900],["2023-11-02",10676.87,10862.02,10584.3,10862.02,16040800],["2023-11-03",10862.02,11324.89,10831.16,11324.89,16488700],["2023-11-06",11324.89,11355.75,11170.6,11263.18,12862600],["2023-11-07",11263.18,11263.18,11108.89,11108.89,20906800],["2023-11-08",11108.89,11602.61,11078.03,11602.61,11508800],["2023-11-09",11664.33,11664.33,11540.9,11571.76,10084300],["2023-11-10",11540.9,11633.47,11355.75,11633.47,11213800],["2023-11-13",11633.47,11664.33,11355.75,11602.61,14662200],["2023-11-14",11633.47,11695.19,11448.32,11571.76,11043700],["2023-11-15",11726.05,11818.62,11664.33,11664.33,10547000],["2023-11-16",11756.9,11756.9,11571.76,11695.19,7934600],["2023-11-17",11695.19,11726.05,11263.18,11417.47,12140400],["2023-11-20",11232.32,11602.61,11201.46,11540.9,15399400],["2023-11-21",11571.76,11602.61,11417.47,11540.9,18328701],["2023-11-22",11571.76,11602.61,11386.61,11479.18,6908400],["2023-11-23",11510.04,11510.04,11139.74,11139.74,20774200],["2023-11-24",11170.6,11355.75,11139.74,11294.03,10853900],["2023-11-27",11355.75,11355.75,11016.31,11170.6,6316400],["2023-11-28",11170.6,11201.46,10985.45,11139.74,5386700],["2023-11-29",11170.6,11355.75,11078.03,11139.74,9091600],["2023-11-30",11108.89,11201.46,11047.17,11108.89,6004100],["2023-12-01",11139.74,11232.32,11016.31,11232.32,6841200],["2023-12-04",11263.18,11479.18,11170.6,11417.47,7040300],["2023-12-05",11417.47,11417.47,11201.46,11386.61,9533268],["2023-12-06",11479.18,11602.61,11386.61,11479.18,8040800],["2023-12-07",11540.9,11602.61,11294.03,11540.9,9275000],["2023-12-08",11540.9,11602.61,11479.18,11571.76,9962100],["2023-12-11",11602.61,11633.47,11417.47,11571.76,9058500],["2023-12-12",11602.61,11602.61,11479.18,11602.61,7296000],["2023-12-13",11602.61,11664.33,11510.04,11633.47,12751100],["2023-12-14",11633.47,11726.05,11571.76,11664.33,6708900],["2023-12-15",11664.33,11756.9,11602.61,11726.05,7306900],["2023-12-18",11756.9,11756.9,11232.32,11355.75,37801700],["2023-12-19",11355.75,11695.19,11201.46,11695.19,11753300],["2023-12-20",11695.19,11695.19,11355.75,11602.61,33776000],["2023-12-21",11510.04,11633.47,11324.89,11571.76,11404600],["2023-12-22",11571.76,11695.19,11448.32,11695.19,10919900],["2023-12-25",11695.19,11818.62,11633.47,11818.62,9929400],["2023-12-26",11849.48,11849.48,11695.19,11849.48,13800500],["2023-12-27",11849.48,11911.19,11818.62,11911.19,10506900],["2023-12-28",11849.48,11942.05,11726.05,11942.05,12323600],["2023-12-29",11972.91,12528.36,11818.62,12528.36,20602260],["2024-01-02",12343.21,12497.5,12158.06,12281.49,6716700],["2024-01-03",12281.49,12343.21,12219.77,12343.21,9186900],["2024-01-04",12374.07,12682.65,12312.35,12590.07,11205900],["2024-01-05",12590.07,12651.79,12466.64,12651.79,6534200],["2024-01-08",12682.65,12806.08,12620.93,12682.65,5752500],["2024-01-09",12682.65,12713.5,12590.07,12682.65,7758100],["2024-01-10",12682.65,12775.22,12590.07,12775.22,6372700],["2024-01-11",12775.22,12867.79,12744.36,12836.94,5494800],["2024-01-12",12836.94,12898.65,12651.79,12898.65,10184300],["2024-01-15",12929.51,12960.37,12744.36,12960.37,7362560],["2024-01-16",12929.51,12991.23,12836.94,12960.37,15182475],["2024-01-17",12960.37,12960.37,12682.65,12867.79,7111200],["2024-01-18",12867.79,12898.65,12775.22,12836.94,5720600],["2024-01-19",12836.94,12929.51,12806.08,12929.51,7277600],["2024-01-22",12960.37,13083.8,12836.94,13083.8,14591600],["2024-01-23",13083.8,13114.66,12836.94,12960.37,7883600],["2024-01-24",12960.37,13052.94,12867.79,13052.94,7038900],["2024-01-25",13052.94,13052.94,12898.65,12991.23,10419800],["2024-01-26",12991.23,13176.37,12991.23,13145.52,15084900],["2024-01-29",13145.52,13207.23,13114.66,13207.23,5915200],["2024-01-30",13238.09,13546.67,13207.23,13484.95,9748600],["2024-01-31",13484.95,13577.53,13268.95,13454.1,8954700],["2024-02-01",13454.1,13515.81,13392.38,13454.1,6271200],["2024-02-02",13454.1,13793.53,13454.1,13793.53,9315300],["2024-02-05",13793.53,14009.54,13700.96,13978.68,11174100],["2024-02-06",13978.68,14225.55,13947.82,14194.69,7738900],["2024-02-07",14225.55,14534.13,14163.83,14534.13,5967301],["2024-02-15",14595.84,14688.42,14348.98,14595.84,6878100],["2024-02-16",14564.98,14595.84,14318.12,14379.84,6111700],["2024-02-19",14379.84,14410.69,14163.83,14410.69,11570400],["2024-02-20",14379.84,14595.84,14194.69,14564.98,7710900],["2024-02-21",14534.13,14657.56,14318.12,14503.27,6221800],["2024-02-22",14503.27,14503.27,14132.97,14132.97,10051400],["2024-02-23",14132.97,14225.55,13886.11,13886.11,8391000],["2024-02-26",13886.11,14132.97,13855.25,14009.54,6097500],["2024-02-27",14009.54,14194.69,13916.97,14009.54,7854600],["2024-02-28",14009.54,14318.12,14009.54,14318.12,7852001],["2024-02-29",14318.12,14441.55,14287.26,14379.84,6724000],["2024-03-01",14379.84,14410.69,14163.83,14379.84,6105501],["2024-03-04",14379.84,14410.69,14256.4,14379.84,6618000],["2024-03-05",14379.84,14503.27,14194.69,14503.27,8575800],["2024-03-06",14410.69,14503.27,14163.83,14472.41,9588501],["2024-03-07",14256.4,14441.55,14256.4,14287.26,6537400],["2024-03-08",14287.26,14287.26,14040.4,14194.69,7031400],["2024-03-11",14194.69,14287.26,14040.4,14256.4,9062300],["2024-03-12",14225.55,14225.55,13855.25,14163.83,7417000],["2024-03-13",14163.83,14318.12,13947.82,14256.4,8644700],["2024-03-14",14287.26,14287.26,14040.4,14163.83,8217520],["2024-03-15",14071.26,14256.4,13978.68,14194.69,6210801],["2024-03-18",14194.69,14225.55,13762.68,13762.68,9695201],["2024-03-19",13762.68,13793.53,13299.81,13793.53,8977800],["2024-03-20",13824.39,14071.26,13454.1,13947.82,6798300],["2024-03-21",13978.68,14750.13,13916.97,14750.13,15329000],["2024-03-22",14750.13,14780.99,14595.84,14688.42,6675900],["2024-03-25",14688.42,14688.42,14410.69,14534.13,13200100],["2024-03-26",14503.27,14935.28,14441.55,14935.28,12651000],["2024-03-27",14997.0,15120.43,14780.99,14904.42,6020400],["2024-03-28",14811.85,14966.14,14811.85,14966.14,5404000],["2024-03-29",14997.0,14997.0,14688.42,14873.56,8004100],["2024-04-01",14873.56,14904.42,14595.84,14811.85,6987100],["2024-04-02",14626.7,14780.99,14503.27,14750.13,5775100],["2024-04-03",14719.27,14750.13,14410.69,14441.55,8622300],["2024-04-04",14441.55,14688.42,14410.69,14410.69,6108000],["2024-04-05",14379.84,14626.7,14318.12,14410.69,6532400],["2024-04-08",14410.69,14811.85,14379.84,14750.13,18267300],["2024-04-09",14750.13,14842.71,14626.7,14780.99,10042400],["2024-04-10",14811.85,14842.71,14564.98,14780.99,10765700],["2024-04-11",14626.7,14811.85,14503.27,14811.85,5729900],["2024-04-12",14811.85,15058.71,14595.84,14997.0,8521700],["2024-04-15",14966.14,15027.85,14379.84,14503.27,14655029],["2024-04-16",14503.27,14595.84,14194.69,14503.27,16256650],["2024-04-17",14534.13,14534.13,13824.39,14194.69,16282901],["2024-04-19",14009.54,14040.4,13515.81,13731.82,18051500],["2024-04-22",13762.68,13978.68,13700.96,13824.39,10672200],["2024-04-23",13700.96,13855.25,13330.66,13700.96,8736200],["2024-04-24",13762.68,13947.82,13700.96,13824.39,16280200],["2024-04-25",13824.39,13978.68,13731.82,13886.11,13437500],["2024-04-26",13886.11,14564.98,13793.53,14564.98,13636900],["2024-05-02",14564.98,14595.84,14410.69,14595.84,6123700],["2024-05-03",14595.84,15089.57,14595.84,15089.57,11642400],["2024-05-06",15120.43,15120.43,14719.27,14997.0,12282801],["2024-05-07",15058.71,15058.71,14719.27,14997.0,16545500],["2024-05-08",14966.14,14997.0,14719.27,14873.56,14005125],["2024-05-09",14873.56,14935.28,14534.13,14626.7,7899800],["2024-05-10",14657.56,14688.42,14441.55,14626.7,8273500],["2024-05-13",14626.7,14657.56,14348.98,14348.98,7028400],["2024-05-14",14379.84,14626.7,14379.84,14379.84,10556900],["2024-05-15",14410.69,14564.98,14379.84,14503.27,7508600],["2024-05-16",14564.98,14966.14,14534.13,14935.28,11158200],["2024-05-17",14966.14,15151.29,14842.71,14997.0,17292100],["2024-05-20",15027.85,15490.72,15027.85,15336.43,27094100],["2024-05-21",15336.43,15367.29,15058.71,15243.86,8034700],["2024-05-22",15274.72,15274.72,15027.85,15027.85,5713600],["2024-05-23",15058.71,15243.86,14811.85,15243.86,7823600],["2024-05-24",15120.43,15274.72,14811.85,14935.28,7296000],["2024-05-27",14935.28,14997.0,14626.7,14688.42,16142300],["2024-05-28",14750.13,14904.42,14534.13,14904.42,7911400],["2024-05-29",14904.42,14904.42,14472.41,14472.41,22622600],["2024-05-30",14379.84,14410.69,14071.26,14256.4,8706000],["2024-05-31",14287.26,14379.84,14256.4,14348.98,4346800],["2024-06-03",14410.69,14811.85,14379.84,14811.85,6683600],["2024-06-04",14873.56,14904.42,14688.42,14780.99,5278200],["2024-06-05",14811.85,14904.42,14626.7,14626.7,5965400],["2024-06-06",14626.7,14780.99,14503.27,14626.7,9759100],["2024-06-07",14657.56,14719.27,14534.13,14626.7,5688000],["2024-06-10",14657.56,14750.13,14595.84,14750.13,6560900],["2024-06-11",14780.99,14811.85,14503.27,14534.13,11081300],["2024-06-12",14564.98,14811.85,14441.55,14811.85,8027000],["2024-06-13",14935.28,14966.14,14750.13,14873.56,14022300],["2024-06-14",14935.28,14966.14,14780.99,14780.99,11762600],["2024-06-17",14780.99,14811.85,14379.84,14534.13,11874900],["2024-06-18",14564.98,14657.56,14503.27,14626.7,8453600],["2024-06-19",14657.56,14657.56,14379.84,14626.7,13111675],["2024-06-20",14595.84,14657.56,14379.84,14564.98,12129900],["2024-06-21",14564.98,14564.98,14287.26,14287.26,14017200],["2024-06-24",14287.26,14348.98,13793.53,13793.53,17807500],["2024-06-25",13793.53,14009.54,13762.68,13947.82,19725900],["2024-06-26",13947.82,14009.54,13886.11,14009.54,11148900],["2024-06-27",14009.54,14348.98,13886.11,14163.83,9455800],["2024-06-28",14163.83,14194.69,14009.54,14194.69,7278900],["2024-07-01",14194.69,14287.26,14071.26,14256.4,5484400],["2024-07-02",14287.26,14935.28,14287.26,14873.56,17583500],["2024-07-03",14935.28,15120.43,14935.28,15120.43,13400600],["2024-07-04",15182.14,15182.14,14997.0,15151.29,15454900],["2024-07-05",15182.14,15182.14,14935.28,15058.71,8580700],["2024-07-08",15120.43,15120.43,14935.28,15058.71,26682500],["2024-07-09",14997.0,15614.16,14997.0,15583.3,38378800],["2024-07-10",15583.3,15675.87,15305.58,15398.15,8593300],["2024-07-11",15398.15,15675.87,15398.15,15614.16,32798000],["2024-07-12",15710.54,15742.67,15389.26,15517.77,10486900],["2024-07-15",15549.9,15710.54,15485.65,15678.41,31128236],["2024-07-16",15710.54,15935.44,15646.28,15903.31,12721900],["2024-07-17",15935.44,16320.97,15806.92,16192.46,18945100],["2024-07-18",16224.59,16256.71,15806.92,16128.2,37765736],["2024-07-19",16160.33,16192.46,15871.18,16031.82,7612800],["2024-07-22",15967.56,16256.71,15806.92,16256.71,12887300],["2024-07-23",16288.84,16320.97,15935.44,16096.08,8620200],["2024-07-24",15967.56,16128.2,15806.92,16096.08,9061801],["2024-07-25",16031.82,16096.08,15839.05,16096.08,5506500],["2024-07-26",16096.08,16256.71,16031.82,16128.2,7766500],["2024-07-29",16160.33,16224.59,16096.08,16224.59,5021800],["2024-07-30",16224.59,16256.71,16096.08,16256.71,15972000],["2024-07-31",16320.97,16899.27,16288.84,16899.27,10109800],["2024-08-01",16931.4,17156.3,16513.74,16577.99,8271100],["2024-08-02",16449.48,16770.76,15999.69,16770.76,10346000],["2024-08-05",16513.74,16706.51,15614.16,15742.67,15579400],["2024-08-06",16063.95,16256.71,15646.28,15967.56,14030900],["2024-08-07",15999.69,16063.95,15582.03,15967.56,6365600],["2024-08-08",15774.8,16385.23,15774.8,16031.82,27971800],["2024-08-09",16256.71,16481.61,16096.08,16385.23,11779300],["2024-08-12",16449.48,16706.51,16192.46,16417.35,24728100],["2024-08-13",16481.61,16770.76,16320.97,16674.38,22969200],["2024-08-14",16835.02,16835.02,16545.87,16642.25,14791000],["2024-08-15",16642.25,17220.55,16642.25,16802.89,12588900],["2024-08-16",16963.53,17381.19,16674.38,17381.19,14492200],["2024-08-19",17445.45,17606.09,17252.68,17349.06,14068701],["2024-08-20",17316.94,17445.45,17156.3,17220.55,7072200],["2024-08-21",17220.55,17509.7,17156.3,17413.32,8567601],["2024-08-22",17413.32,17477.57,17188.42,17413.32,5621115],["2024-08-23",17413.32,17445.45,17252.68,17413.32,11284600],["2024-08-26",17445.45,17477.57,17252.68,17413.32,7114700],["2024-08-27",17445.45,17477.57,17316.94,17413.32,5245000],["2024-08-28",17477.57,17509.7,17316.94,17381.19,6799200],["2024-08-29",17413.32,17766.73,17381.19,17573.96,8551500],["2024-08-30",17638.21,17798.85,17541.83,17798.85,14693000],["2024-09-04",17638.21,17670.34,17252.68,17413.32,8647300],["2024-09-05",17477.57,17477.57,17156.3,17316.94,6420700],["2024-09-06",17316.94,17349.06,17156.3,17188.42,7900000],["2024-09-09",17220.55,17220.55,16802.89,17027.78,6316000],["2024-09-10",17092.04,17092.04,16770.76,16899.27,6282900],["2024-09-11",16899.27,16963.53,16674.38,16931.4,7974700],["2024-09-12",16995.66,16995.66,16802.89,16835.02,5829301],["2024-09-13",16899.27,17027.78,16802.89,16963.53,5532600],["2024-09-16",16963.53,16963.53,16738.63,16835.02,7480802],["2024-09-17",16867.14,17092.04,16706.51,17092.04,7725301],["2024-09-18",17059.91,17188.42,16995.66,17156.3,8261600],["2024-09-19",17156.3,17284.81,17092.04,17252.68,11910300],["2024-09-20",17284.81,17477.57,17252.68,17381.19,11717200],["2024-09-23",17413.32,17445.45,17220.55,17349.06,10342800],["2024-09-24",17349.06,17381.19,17220.55,17349.06,11197900],["2024-09-25",17413.32,17573.96,17349.06,17509.7,11737901],["2024-09-26",17509.7,18248.64,17477.57,18184.39,19688500],["2024-09-27",18248.64,18377.16,18055.88,18184.39,10545600],["2024-09-30",18248.64,18248.64,17830.98,18120.13,9394402],["2024-10-01",18120.13,18152.26,17895.24,17991.62,10733000],["2024-10-02",17927.37,17991.62,17638.21,17702.47,9025400],["2024-10-03",17734.6,17991.62,17670.34,17766.73,9384500],["2024-10-04",17798.85,17798.85,17541.83,17541.83,8692200],["2024-10-07",17541.83,17541.83,17156.3,17252.68,9450800],["2024-10-08",17284.81,17670.34,17124.17,17477.57,12827500],["2024-10-09",17509.7,17509.7,17284.81,17349.06,17614500],["2024-10-10",17413.32,17702.47,17413.32,17638.21,13513400],["2024-10-11",17638.21,17638.21,17413.32,17573.96,7401900],["2024-10-14",17606.09,17638.21,17349.06,17349.06,13341200],["2024-10-15",17381.19,17477.57,17316.94,17445.45,8009200],["2024-10-16",17381.19,17381.19,17124.17,17381.19,18242301],["2024-10-17",17349.06,17349.06,17092.04,17092.04,15779100],["2024-10-18",17156.3,17349.06,17124.17,17349.06,10437200],["2024-10-21",17349.06,17381.19,17252.68,17316.94,7179000],["2024-10-22",17316.94,17349.06,17156.3,17349.06,11372800],["2024-10-23",17349.06,17349.06,17092.04,17316.94,7162200],["2024-10-24",17316.94,17316.94,17092.04,17284.81,7014800],["2024-10-25",17284.81,17284.81,17124.17,17284.81,5776300],["2024-10-28",17252.68,17284.81,17027.78,17124.17,10410300],["2024-10-29",17188.42,17606.09,17156.3,17541.83,8199200],["2024-10-30",17541.83,17573.96,17381.19,17477.57,7533500],["2024-10-31",17477.57,17477.57,17284.81,17284.81,9060800],["2024-11-01",17284.81,17316.94,17059.91,17059.91,10033200],["2024-11-04",17092.04,17092.04,16738.63,16738.63,8069502],["2024-11-05",16706.51,16867.14,16642.25,16738.63,5680302],["2024-11-06",16738.63,16963.53,16738.63,16963.53,11369600],["2024-11-07",16995.66,17027.78,16835.02,16867.14,9855400],["2024-11-08",16867.14,16867.14,16642.25,16867.14,10173500],["2024-11-11",16867.14,16867.14,16288.84,16417.35,10756301],["2024-11-12",16256.71,16642.25,16256.71,16577.99,7744900],["2024-11-13",16513.74,16674.38,16385.23,16481.61,7335200],["2024-11-14",16481.61,16481.61,16192.46,16224.59,7753800],["2024-11-15",16224.59,16224.59,15806.92,15871.18,17884400],["2024-11-18",15839.05,15999.69,15582.03,15774.8,17886601],["2024-11-19",15806.92,15967.56,15710.54,15839.05,17007100],["2024-11-20",15806.92,15967.56,15614.16,15839.05,11221000],["2024-11-21",15839.05,15935.44,15678.41,15935.44,8102200],["2024-11-22",15935.44,15999.69,15839.05,15871.18,9649300],["2024-11-25",15871.18,15935.44,15839.05,15871.18,9307100],["2024-11-26",15871.18,16192.46,15839.05,16096.08,10038600],["2024-11-27",16096.08,16288.84,16063.95,16160.33,8710500],["2024-11-28",16192.46,16417.35,16031.82,16256.71,9450300],["2024-11-29",16288.84,16385.23,16160.33,16288.84,6061800],["2024-12-02",16320.97,16385.23,16224.59,16320.97,7362800],["2024-12-03",16642.25,16802.89,16449.48,16738.63,16135100],["2024-12-04",16738.63,16802.89,16577.99,16642.25,9855700],["2024-12-05",16674.38,17156.3,16642.25,17156.3,11629400],["2024-12-06",17188.42,17284.81,17059.91,17252.68,7606400],["2024-12-09",17284.81,17413.32,17156.3,17349.06,13551701],["2024-12-10",17349.06,17991.62,17316.94,17991.62,24217400],["2024-12-11",18197.24,18274.35,17965.92,18197.24,21154101],["2024-12-12",18235.79,18467.11,18235.79,18428.56,13940700],["2024-12-13",18467.11,18505.67,18004.47,18274.35,14719700],["2024-12-16",18235.79,18312.9,18120.13,18312.9,9619900],["2024-12-17",18390.01,18428.56,18235.79,18351.45,13498000],["2024-12-18",18351.45,18505.67,18235.79,18351.45,11671500],["2024-12-19",18197.24,18197.24,17888.81,18120.13,13927500],["2024-12-20",18120.13,18197.24,17850.26,18043.03,9081200],["2024-12-23",18120.13,18120.13,17927.37,18043.03,8928702],["2024-12-24",18043.03,18043.03,17773.15,18043.03,8419600],["2024-12-25",18081.58,18467.11,18043.03,18428.56,11611000],["2024-12-26",18428.56,18621.33,18274.35,18621.33,14838400],["2024-12-27",18621.33,19238.18,18582.77,19238.18,17836100],["2024-12-30",19238.18,20549.0,18814.1,20549.0,15699201],["2024-12-31",20317.68,20317.68,19469.5,19662.27,10844500],["2025-01-02",19623.72,19662.27,18852.65,19353.84,16145700],["2025-01-03",19276.74,19276.74,18698.43,18852.65,9552300],["2025-01-06",18852.65,18968.31,18621.33,18891.2,6427500],["2025-01-07",18929.76,18929.76,18582.77,18698.43,10497500],["2025-01-08",18659.88,18698.43,17927.37,17965.92,20550600],["2025-01-09",17811.7,17965.92,17194.85,17233.4,18643901],["2025-01-10",17194.85,17233.4,16655.1,16655.1,16354300],["2025-01-13",16346.67,16847.87,16346.67,16732.21,16868100],["2025-01-14",16770.76,16809.31,16269.57,16308.12,13857900],["2025-01-15",16308.12,16693.65,16308.12,16693.65,13305900],["2025-01-16",16732.21,16847.87,16539.44,16732.21,15013888],["2025-01-17",16655.1,17349.06,16500.89,17349.06,17844000],["2025-01-20",17349.06,17811.7,16963.53,17734.6,31864540],["2025-01-21",17927.37,18004.47,17233.4,17464.72,27713600],["2025-01-22",17503.28,17503.28,16963.53,16963.53,35405000],["2025-01-23",16924.97,17696.04,16886.42,17271.96,25261100],["2025-01-24",17310.51,17850.26,17310.51,17464.72,12368800],["2025-02-03",17349.06,17387.62,17040.64,17271.96,9427900],["2025-02-04",17310.51,17580.38,17271.96,17426.17,10032000],["2025-02-05",17426.17,17580.38,17387.62,17426.17,9051800],["2025-02-06",17503.28,17773.15,17464.72,17696.04,15639500],["2025-02-07",17811.7,17811.7,17618.94,17657.49,10223300],["2025-02-10",17349.06,17618.94,17349.06,17426.17,9924100],["2025-02-11",17541.83,17618.94,17349.06,17387.62,13045100],["2025-02-12",17503.28,17580.38,17387.62,17387.62,10631901],["2025-02-13",17387.62,17503.28,17349.06,17503.28,9663600],["2025-02-14",17618.94,17657.49,17541.83,17618.94,8793600],["2025-02-17",17696.04,17696.04,17426.17,17464.72,10554401],["2025-02-18",17464.72,17580.38,17426.17,17503.28,8806800],["2025-02-19",17503.28,17618.94,17426.17,17580.38,9981600],["2025-02-20",17618.94,17657.49,17541.83,17618.94,11942400],["2025-02-21",17618.94,17888.81,17580.38,17773.15,12362000],["2025-02-24",17734.6,18120.13,17657.49,18081.58,18335400],["2025-02-25",18120.13,18120.13,17773.15,17888.81,16171200],["2025-02-26",17927.37,17965.92,17773.15,17773.15,9790401],["2025-02-27",17773.15,17888.81,17618.94,17888.81,9859500],["2025-02-28",17850.26,17888.81,17580.38,17773.15,12530100],["2025-03-03",17773.15,17811.7,17618.94,17734.6,9926400],["2025-03-04",17657.49,17734.6,17541.83,17696.04,10016700],["2025-03-05",17657.49,17965.92,17657.49,17657.49,9704300],["2025-03-06",17657.49,17773.15,17618.94,17773.15,13750600],["2025-03-07",17773.15,18197.24,17734.6,18043.03,25702000],["2025-03-10",18158.69,18428.56,18120.13,18274.35,15852300],["2025-03-11",18120.13,18351.45,17965.92,18351.45,9382000],["2025-03-12",18428.56,18467.11,18158.69,18235.79,9524200],["2025-03-13",18274.35,18274.35,17811.7,17850.26,13362800],["2025-03-14",17850.26,18004.47,17773.15,17888.81,7318200],["2025-03-17",17927.37,18158.69,17850.26,18043.03,8389500],["2025-03-18",18081.58,18120.13,17888.81,17927.37,8446200],["2025-03-19",17888.81,18004.47,17734.6,17773.15,13142500],["2025-03-20",17927.37,18158.69,17696.04,17811.7,11489000],["2025-03-21",17811.7,17850.26,17696.04,17734.6,9147900],["2025-03-24",17734.6,17773.15,17387.62,17464.72,13150300],["2025-03-25",17503.28,17696.04,17464.72,17541.83,27334001],["2025-03-26",17580.38,17773.15,17426.17,17541.83,18824900],["2025-03-27",17503.28,17541.83,17349.06,17464.72,12982700],["2025-03-28",17426.17,17464.72,17156.3,17156.3,14135000],["2025-03-31",17040.64,17117.74,16963.53,17040.64,8375200],["2025-04-01",17117.74,17310.51,17002.08,17310.51,15831100],["2025-04-02",17310.51,17503.28,17194.85,17310.51,41877497],["2025-04-03",16809.31,16924.97,16115.35,16115.35,33162100],["2025-04-04",15035.85,16269.57,15035.85,16038.25,39537900],["2025-04-08",15729.82,15884.03,14920.19,14920.19,29668000],["2025-04-09",13917.8,15151.52,13879.25,14033.46,35984500],["2025-04-10",14997.3,14997.3,14997.3,14997.3,18087022],["2025-04-11",15961.14,16038.25,15344.28,15961.14,18471700],["2025-04-14",16423.78,16423.78,16153.91,16192.46,19061609],["2025-04-15",15999.69,16231.01,15806.92,15845.48,16033100],["2025-04-16",15884.03,16076.8,15768.37,15922.58,13342400],["2025-04-17",15884.03,15961.14,15691.26,15961.14,14662000],["2025-04-18",16038.25,16153.91,16038.25,16038.25,12349300],["2025-04-21",16038.25,16115.35,15729.82,15729.82,15358364],["2025-04-22",15652.71,15729.82,14765.98,15652.71,18462100],["2025-04-23",15806.92,15999.69,15691.26,15691.26,12573536],["2025-04-24",16038.25,16385.23,15961.14,16385.23,17363600],["2025-04-25",16385.23,16423.78,16115.35,16385.23,14568501],["2025-04-28",16500.89,16577.99,16269.57,16577.99,9385900],["2025-04-29",16539.44,16616.55,16346.67,16539.44,12936900],["2025-05-05",16577.99,16616.55,16308.12,16346.67,13251700],["2025-05-06",16385.23,16577.99,16308.12,16385.23,7788000],["2025-05-07",16308.12,16423.78,16115.35,16153.91,11767700],["2025-05-08",16192.46,16500.89,16153.91,16385.23,11827200],["2025-05-09",16385.23,16423.78,16269.57,16346.67,10651636],["2025-05-12",16308.12,16577.99,16308.12,16577.99,11769300],["2025-05-13",16655.1,17040.64,16655.1,16809.31,15957000],["2025-05-14",16847.87,17156.3,16847.87,17117.74,13823800],["2025-05-15",17079.19,17271.96,16924.97,17156.3,12695400],["2025-05-16",17156.3,17194.85,16924.97,16924.97,9310700],["2025-05-19",16847.87,17194.85,16693.65,16963.53,19745500],["2025-05-20",16963.53,17271.96,16963.53,17194.85,15236500],["2025-05-21",17194.85,17503.28,17117.74,17271.96,18895100],["2025-05-22",17117.74,17233.4,17002.08,17002.08,17093400],["2025-05-23",17040.64,17156.3,16963.53,17040.64,15051002],["2025-05-26",17117.74,17426.17,17079.19,17426.17,22364700],["2025-05-27",17426.17,17541.83,17349.06,17426.17,9757700],["2025-05-28",17464.72,17503.28,17156.3,17156.3,13490500],["2025-05-29",17194.85,17387.62,17002.08,17002.08,13724800],["2025-05-30",17040.64,17079.19,16732.21,16732.21,29909000],["2025-06-02",16616.55,16770.76,16500.89,16655.1,10689301],["2025-06-03",16693.65,17002.08,16655.1,16847.87,21717600],["2025-06-04",16924.97,16963.53,16770.76,16847.87,7838500],["2025-06-05",16847.87,16886.42,16616.55,16693.65,11646700],["2025-06-06",16616.55,16809.31,16539.44,16809.31,10159901],["2025-06-09",16809.31,16809.31,16539.44,16539.44,7740200],["2025-06-10",16577.99,16770.76,16500.89,16577.99,8468902],["2025-06-11",16616.55,16616.55,16462.33,16500.89,8491201],["2025-06-12",16577.99,16809.31,16539.44,16770.76,10074000],["2025-06-13",16655.1,16770.76,16462.33,16655.1,12407900],["2025-06-16",16616.55,16847.87,16539.44,16770.76,11085600],["2025-06-17",16847.87,16924.97,16732.21,16886.42,13083600],["2025-06-18",16886.42,17040.64,16809.31,16924.97,17248000],["2025-06-19",16963.53,17079.19,16847.87,16963.53,8180401],["2025-06-20",17002.08,17233.4,16924.97,17079.19,18097904],["2025-06-23",16963.53,17040.64,16847.87,16924.97,14879600],["2025-06-24",17040.64,17117.74,16886.42,16924.97,25304002],["2025-06-25",16963.53,17002.08,16809.31,16809.31,11739900],["2025-06-26",16847.87,16886.42,16655.1,16732.21,59590802],["2025-06-27",16770.76,16886.42,16655.1,16809.31,10137100],["2025-06-30",16809.31,16886.42,16770.76,16809.31,8362700],["2025-07-01",16847.87,17194.85,16809.31,17040.64,39957800],["2025-07-02",17079.19,17349.06,17002.08,17194.85,19351900],["2025-07-03",17194.85,17541.83,17117.74,17387.62,22733700],["2025-07-04",17464.72,17580.38,17271.96,17387.62,13207400],["2025-07-07",17464.72,17965.92,17426.17,17965.92,27588700],["2025-07-08",18043.03,18158.69,17927.37,18120.13,17331201],["2025-07-09",18197.24,19045.42,18120.13,18659.88,39764001],["2025-07-10",18775.54,18814.1,18544.22,18775.54,18394701],["2025-07-11",18775.54,18852.65,18467.11,18852.65,19947300],["2025-07-14",18891.2,18891.2,18544.22,18814.1,17079301],["2025-07-15",18814.1,19083.97,18621.33,18621.33,43604600],["2025-07-16",18621.33,18736.99,18582.77,18698.43,14327500],["2025-07-17",18775.54,18852.65,18621.33,18775.54,21370100],["2025-07-18",18852.65,18891.2,18582.77,18814.1,20748500],["2025-07-21",18891.2,19006.86,18736.99,18891.2,21034900],["2025-07-22",18891.2,19623.72,18775.54,19623.72,33332100],["2025-07-23",19816.49,20587.55,19777.93,20433.34,35693700],["2025-07-24",20934.54,21859.82,20703.22,21281.52,74251800],["2025-07-25",21281.52,21898.37,21127.3,21782.71,26496300],["2025-07-28",21859.82,22553.78,21512.84,21936.93,26536700],["2025-07-29",21898.37,21898.37,20433.34,20433.34,37832000],["2025-07-30",20433.34,20664.66,19855.04,20549.0,21088700],["2025-07-31",20934.54,21320.07,20009.25,20394.79,33174601],["2025-08-01",20394.79,20934.54,20356.23,20818.88,23544500],["2025-08-04",20857.43,21589.95,20741.77,21589.95,22838600],["2025-08-05",22129.69,22438.12,20818.88,21512.84,36137600],["2025-08-06",21975.48,22052.59,21589.95,21782.71,17689500],["2025-08-07",22129.69,22129.69,21551.39,21975.48,32444102],["2025-08-08",22052.59,22129.69,21512.84,21628.5,25735221],["2025-08-11",21859.82,21859.82,21512.84,21512.84,29644001],["2025-08-12",21589.95,22322.46,21512.84,22283.91,31359401],["2025-08-13",22669.44,22708.0,21936.93,22322.46,30234700],["2025-08-14",23054.98,23864.6,22515.23,23864.6,66657400],["2025-08-15",24404.35,24442.9,23440.51,23903.15,37673400],["2025-08-18",24057.37,24057.37,23132.08,23517.62,28646584],["2025-08-19",23826.05,25136.86,23633.28,25059.76,38696300],["2025-08-20",25136.86,25252.53,23864.6,24558.56,31215301],["2025-08-21",24674.22,26177.81,24674.22,25638.06,38941000],["2025-08-22",25638.06,25638.06,24288.69,24944.1,30878400],["2025-08-25",25368.19,25368.19,23556.17,24134.47,23609800],["2025-08-26",24134.47,24905.54,23864.6,24905.54,13202401],["2025-08-27",25368.19,25445.29,24712.78,25021.2,17014600],["2025-08-28",25059.76,25098.31,24481.46,25059.76,23349100],["2025-08-29",25368.19,26062.15,25213.97,25792.27,29429100],["2025-09-03",25830.83,25869.38,25445.29,25522.4,15109600],["2025-09-04",25560.95,25599.51,25098.31,25560.95,21081901],["2025-09-05",25830.83,25869.38,24597.12,24905.54,23178800],["2025-09-08",24597.12,24635.67,23517.62,23826.05,31177200],["2025-09-09",23671.83,24327.24,23556.17,24327.24,16258200],["2025-09-10",24365.8,24404.35,23864.6,24365.8,14970749],["2025-09-11",24057.37,24365.8,23517.62,24288.69,13244200],["2025-09-12",24288.69,24327.24,23941.71,24288.69,12652000],["2025-09-15",24288.69,24365.8,23941.71,24095.92,17266701],["2025-09-16",24211.58,24327.24,23826.05,24134.47,18396800],["2025-09-17",24057.37,24095.92,23826.05,23826.05,9467800],["2025-09-18",23864.6,23864.6,23286.3,23671.83,14096801],["2025-09-19",23594.73,23594.73,23132.08,23286.3,15895376],["2025-09-22",23286.3,23286.3,22361.01,22361.01,20494800],["2025-09-23",22399.57,22592.34,22129.69,22129.69,12092100],["2025-09-24",22206.8,23671.83,21782.71,23671.83,25056700],["2025-09-25",24288.69,24365.8,23826.05,23903.15,16075600],["2025-09-26",23903.15,23941.71,23247.74,23247.74,12495800],["2025-09-29",23247.74,23980.26,22977.87,23826.05,13706000],["2025-09-30",23671.83,23903.15,23247.74,23903.15,14956400],["2025-10-01",23903.15,23980.26,23671.83,23826.05,10748200],["2025-10-02",23903.15,24134.47,23594.73,23787.49,14170800],["2025-10-03",23748.94,23787.49,23286.3,23286.3,9573800],["2025-10-06",23517.62,24520.01,23401.96,24288.69,34774200],["2025-10-07",24481.46,24481.46,24018.81,24134.47,21193000],["2025-10-08",24442.9,24442.9,23903.15,24250.13,19751400],["2025-10-09",24250.13,24558.56,24057.37,24404.35,18846800],["2025-10-10",24597.12,24635.67,24442.9,24558.56,15290501],["2025-10-13",24250.13,25175.42,24173.03,25175.42,38899300],["2025-10-14",25368.19,25792.27,24751.33,25175.42,36016101],["2025-10-15",25136.86,25907.93,25059.76,25522.4,31173401],["2025-10-16",25638.06,25753.72,25368.19,25753.72,27738979],["2025-10-17",25869.38,25869.38,25059.76,25059.76,21529000],["2025-10-20",24674.22,24828.44,23324.85,23324.85,38820800],["2025-10-21",23440.51,24944.1,23440.51,24944.1,31997900],["2025-10-22",25059.76,25098.31,24442.9,25059.76,18939900],["2025-10-23",25021.2,26409.13,24982.65,25445.29,49594900],["2025-10-24",25252.53,25483.85,24674.22,25213.97,19718100],["2025-10-27",25406.74,25406.74,23980.26,23980.26,23858400],["2025-10-28",23556.17,24828.44,23556.17,24828.44,20882423],["2025-10-29",25021.2,26293.47,24944.1,25753.72,34743500],["2025-10-30",25792.27,26486.24,25599.51,25753.72,23784200],["2025-10-31",25869.38,25869.38,24674.22,24674.22,25068800],["2025-11-03",24674.22,24751.33,23517.62,23556.17,26640100],["2025-11-04",23556.17,23980.26,22553.78,23980.26,34543800],["2025-11-05",23980.26,24520.01,23748.94,23941.71,9484600],["2025-11-06",23980.26,23980.26,23170.64,23209.19,13672600],["2025-11-07",23093.53,23247.74,22553.78,23132.08,22688600],["2025-11-10",23054.98,23170.64,22592.34,22823.66,16970500],["2025-11-11",22823.66,22900.76,22399.57,22823.66,16087100],["2025-11-12",22900.76,23209.19,22592.34,23132.08,18585301],["2025-11-13",23132.08,23247.74,22900.76,23093.53,12081700],["2025-11-14",23016.42,23132.08,22746.55,23016.42,28290200],["2025-11-17",23132.08,23517.62,22977.87,23170.64,18147901],["2025-11-18",23247.74,23517.62,23132.08,23479.07,20233401],["2025-11-19",23517.62,24288.69,23132.08,24134.47,25036700],["2025-11-20",24211.58,24597.12,24057.37,24520.01,24074900],["2025-11-21",24404.35,24558.56,23903.15,24057.37,48698700],["2025-11-24",24134.47,24674.22,23941.71,23980.26,17902700],["2025-11-25",24095.92,24751.33,24095.92,24520.01,57307300],["2025-11-26",24520.01,24905.54,24365.8,24905.54,14640700],["2025-11-27",25021.2,25021.2,24365.8,24674.22,12702600],["2025-11-28",24597.12,24674.22,24250.13,24674.22,14440801],["2025-12-01",24712.78,24712.78,24250.13,24288.69,7633801],["2025-12-02",24288.69,24674.22,23864.6,24674.22,16531800],["2025-12-03",24674.22,25059.76,24481.46,24866.99,19599900],["2025-12-04",25291.08,25522.4,24982.65,25406.74,15130300],["2025-12-05",25445.29,25445.29,25021.2,25406.74,9205900],["2025-12-08",25329.63,25406.74,24982.65,25252.53,10114700],["2025-12-09",25175.42,25175.42,24288.69,24288.69,22892400],["2025-12-10",24905.54,25445.29,24365.8,24789.88,25674400],["2025-12-11",24828.44,24866.99,24365.8,24481.46,7041800],["2025-12-12",24520.01,24597.12,23286.3,23286.3,17587400],["2025-12-15",23324.85,23440.51,23054.98,23132.08,15992700],["2025-12-16",23170.64,24751.33,23016.42,24751.33,22023100],["2025-12-17",24674.22,25098.31,24442.9,24751.33,31970800],["2025-12-18",25000.0,26000.0,24750.0,25600.0,32969300],["2025-12-19",25600.0,26000.0,25450.0,25950.0,21301200],["2025-12-22",26000.0,27100.0,25750.0,27000.0,42072300],["2025-12-23",27000.0,28000.0,26950.0,27500.0,37484500],["2025-12-24",27550.0,28000.0,27400.0,27850.0,25185800],["2025-12-25",27700.0,27900.0,26950.0,27550.0,21678500],["2025-12-26",27000.0,28000.0,26800.0,27600.0,21542400],["2025-12-29",27700.0,27700.0,27150.0,27600.0,14634000],["2025-12-30",27600.0,27950.0,27000.0,27950.0,29146900],["2025-12-31",27800.0,29700.0,27750.0,29700.0,66939500],["2026-01-05",29500.0,29500.0,28000.0,28950.0,27357900],["2026-01-06",28800.0,29050.0,28100.0,29050.0,17845600],["2026-01-07",29050.0,29550.0,28350.0,29100.0,23080000],["2026-01-08",29150.0,29200.0,28500.0,28800.0,20091275],["2026-01-09",28850.0,29100.0,27500.0,27900.0,31852300],["2026-01-12",27700.0,28350.0,27250.0,28200.0,28141100],["2026-01-13",28200.0,28450.0,28000.0,28450.0,16194800],["2026-01-14",28500.0,28500.0,27550.0,27650.0,33561000],["2026-01-15",27500.0,29550.0,26800.0,29550.0,38589100],["2026-01-16",29500.0,29500.0,28450.0,28450.0,22602500],["2026-01-19",28500.0,29000.0,28200.0,28750.0,308164125],["2026-01-20",29000.0,29800.0,28750.0,28950.0,21735353],["2026-01-21",28650.0,30000.0,28300.0,29050.0,28663901],["2026-01-22",29100.0,29750.0,29050.0,29200.0,19439900],["2026-01-23",29250.0,29600.0,28650.0,29600.0,24272900],["2026-01-26",29400.0,29400.0,28300.0,28350.0,23130400],["2026-01-27",28350.0,29000.0,27800.0,29000.0,23193200],["2026-01-28",28500.0,28850.0,28350.0,28500.0,115681200],["2026-01-29",28550.0,28600.0,27800.0,27850.0,23917000],["2026-01-30",27900.0,28400.0,27800.0,28300.0,15990600],["2026-02-02",28000.0,28250.0,27250.0,27800.0,17802700],["2026-02-03",27900.0,28000.0,27350.0,27550.0,31251301],["2026-02-04",27550.0,27600.0,27200.0,27550.0,20016958],["2026-02-05",27550.0,27900.0,27250.0,27550.0,17094600],["2026-02-06",27200.0,27500.0,26500.0,26500.0,43061600],["2026-02-09",26750.0,26800.0,26250.0,26800.0,16541300],["2026-02-10",26850.0,26900.0,26000.0,26800.0,29936974],["2026-02-11",26750.0,27950.0,26650.0,27800.0,38328300],["2026-02-12",27850.0,28000.0,27650.0,27850.0,12454300],["2026-02-13",27750.0,28200.0,27700.0,28200.0,14478600],["2026-02-23",28300.0,28500.0,28050.0,28200.0,10138802],["2026-02-24",28100.0,28500.0,27750.0,28500.0,24077600],["2026-02-25",28500.0,28850.0,28200.0,28450.0,19816590],["2026-02-26",28500.0,28550.0,27950.0,28400.0,14375400],["2026-02-27",28400.0,28400.0,27950.0,27950.0,21074171],["2026-03-02",27300.0,27650.0,26950.0,26950.0,25928859],["2026-03-03",27000.0,27100.0,26300.0,26500.0,19587900],["2026-03-04",26400.0,26600.0,25700.0,26350.0,22240500],["2026-03-05",26500.0,26600.0,25950.0,25950.0,18999100],["2026-03-06",25900.0,26200.0,25600.0,25900.0,19257701],["2026-03-09",24100.0,25500.0,24100.0,24100.0,31776000],["2026-03-10",25000.0,25750.0,24600.0,25150.0,32048200],["2026-03-11",25150.0,26000.0,24950.0,25750.0,16242800],["2026-03-12",25300.0,25750.0,25100.0,25700.0,20889800],["2026-03-13",25300.0,25750.0,25200.0,25600.0,12776300],["2026-03-16",25500.0,25650.0,25200.0,25600.0,16915100],["2026-03-17",25700.0,26200.0,25650.0,25700.0,17591900],["2026-03-18",25700.0,26000.0,25250.0,25700.0,15824800],["2026-03-19",25500.0,25700.0,25250.0,25650.0,14239900],["2026-03-20",25500.0,25500.0,24900.0,25000.0,15611400],["2026-03-23",24750.0,24750.0,23800.0,24300.0,42761200],["2026-03-24",24500.0,24900.0,24250.0,24300.0,20751800],["2026-03-25",24500.0,25000.0,24500.0,24900.0,20342800],["2026-03-26",24950.0,25000.0,24500.0,24550.0,16162400],["2026-03-27",24600.0,25350.0,24550.0,25300.0,20405028],["2026-03-30",24800.0,25300.0,24550.0,25200.0,18477900],["2026-03-31",25100.0,25500.0,25000.0,25450.0,22554200],["2026-04-01",25800.0,26000.0,25600.0,25600.0,16876700],["2026-04-02",25600.0,25650.0,25250.0,25600.0,29453100],["2026-04-03",25650.0,25700.0,25150.0,25600.0,25924500],["2026-04-06",25500.0,25700.0,25250.0,25600.0,19590100],["2026-04-07",25550.0,25550.0,25050.0,25100.0,19310900],["2026-04-08",25700.0,26500.0,25550.0,26350.0,32102900],["2026-04-09",26250.0,26250.0,25900.0,26050.0,12947001],["2026-04-10",26350.0,26700.0,26150.0,26150.0,22822000],["2026-04-13",26000.0,26150.0,25750.0,25900.0,12389200],["2026-04-14",26150.0,26450.0,26050.0,26100.0,14020700],["2026-04-15",26400.0,26500.0,26150.0,26350.0,15375700],["2026-04-16",26350.0,26400.0,26100.0,26100.0,20234000],["2026-04-17",26300.0,26500.0,26050.0,26200.0,13773200],["2026-04-20",26200.0,26950.0,26200.0,26900.0,42839900],["2026-04-21",27000.0,27100.0,26650.0,26700.0,20072200],["2026-04-22",26600.0,26700.0,26250.0,26550.0,16233400],["2026-04-23",26500.0,26950.0,26350.0,26600.0,17061500],["2026-04-24",26650.0,27000.0,26500.0,26900.0,24611400],["2026-04-28",26700.0,26950.0,26600.0,26600.0,7827300],["2026-04-29",26550.0,26600.0,26200.0,26600.0,10196800],["2026-05-04",26600.0,26750.0,26450.0,26500.0,11450200],["2026-05-05",26400.0,26500.0,26000.0,26400.0,15334900],["2026-05-06",26450.0,26750.0,26350.0,26600.0,15624700],["2026-05-07",26650.0,27800.0,26650.0,27500.0,34972400],["2026-05-08",27500.0,27600.0,27250.0,27350.0,11139600],["2026-05-11",27350.0,27500.0,26900.0,26900.0,19020900],["2026-05-12",26900.0,27450.0,26800.0,27350.0,20110800],["2026-05-13",27400.0,27800.0,27250.0,27700.0,16286000],["2026-05-14",27750.0,28100.0,27600.0,27800.0,23797800],["2026-05-15",27850.0,28100.0,27500.0,27550.0,13065500],["2026-05-18",27350.0,27550.0,27150.0,27450.0,11462600],["2026-05-19",27500.0,27500.0,26650.0,26700.0,28999000],["2026-05-20",26450.0,26500.0,25150.0,25800.0,30314500],["2026-05-21",26000.0,26250.0,25750.0,25850.0,22174665],["2026-05-22",25850.0,25900.0,25600.0,25850.0,21621700],["2026-05-25",25900.0,26600.0,25900.0,26400.0,24316567],["2026-05-26",26400.0,26650.0,26250.0,26500.0,10493600],["2026-05-27",26600.0,26700.0,26250.0,26700.0,24207300],["2026-05-28",26750.0,27000.0,25850.0,25850.0,20912700],["2026-05-29",25850.0,26000.0,25550.0,25900.0,22353900],["2026-06-01",25850.0,25850.0,25650.0,25750.0,6492100],["2026-06-02",25750.0,25750.0,24900.0,24900.0,19589000],["2026-06-03",24900.0,25600.0,24800.0,25200.0,18421100],["2026-06-04",25300.0,25500.0,25000.0,25450.0,13672800],["2026-06-05",25500.0,25550.0,25250.0,25500.0,13719518],["2026-06-08",25250.0,25250.0,24950.0,25100.0,13773100],["2026-06-09",25200.0,25300.0,25100.0,25100.0,8635101],["2026-06-10",25200.0,25450.0,25100.0,25300.0,10531700],["2026-06-11",25250.0,25350.0,25050.0,25100.0,10433025],["2026-06-12",25350.0,25400.0,25000.0,25200.0,11911600],["2026-06-15",25400.0,25400.0,25100.0,25200.0,9314340],["2026-06-16",25350.0,25350.0,25100.0,25250.0,11446800],["2026-06-17",25250.0,25400.0,25000.0,25250.0,15443100],["2026-06-18",25300.0,25400.0,25100.0,25150.0,6907400],["2026-06-19",25150.0,25200.0,24950.0,25150.0,10503200],["2026-06-22",25100.0,25300.0,25000.0,25250.0,6753702],["2026-06-23",25300.0,26100.0,25200.0,25650.0,27070701],["2026-06-24",25650.0,25750.0,25400.0,25700.0,9182000],["2026-06-25",25700.0,26000.0,25600.0,25600.0,9816800],["2026-06-26",25550.0,25650.0,25250.0,25400.0,7697500],["2026-06-29",25400.0,25800.0,25400.0,25800.0,16425300],["2026-06-30",25900.0,26000.0,25800.0,25850.0,10491800],["2026-07-01",25850.0,26750.0,25850.0,26600.0,23362002],["2026-07-02",26650.0,26700.0,26450.0,26600.0,9305100],["2026-07-03",26700.0,26950.0,26500.0,26950.0,17591301],["2026-07-06",26900.0,27400.0,26750.0,27200.0,26066601],["2026-07-07",27100.0,27800.0,27100.0,27700.0,22979401],["2026-07-08",27700.0,27750.0,27400.0,27550.0,11353800],["2026-07-09",27400.0,27500.0,27150.0,27300.0,9963900],["2026-07-10",27100.0,27450.0,27000.0,27000.0,13358417],["2026-07-13",26800.0,26850.0,26000.0,26700.0,22501400],["2026-07-14",26550.0,26800.0,26250.0,26800.0,12007000],["2026-07-15",27000.0,27000.0,26250.0,26350.0,13084001],["2026-07-16",26300.0,27150.0,26050.0,27150.0,15827200],["2026-07-17",27100.0,27400.0,26850.0,27250.0,11293200],["2026-07-20",27150.0,27250.0,26500.0,26850.0,20935800],["2026-07-21",26850.0,27000.0,26600.0,26950.0,12656700],["2026-07-22",27000.0,27100.0,25400.0,25800.0,24102800],["2026-07-23",25800.0,25950.0,25150.0,25950.0,12390200],["2026-07-24",25750.0,25850.0,25450.0,25850.0,11640800],["2026-07-27",25800.0,26000.0,25300.0,25300.0,20704000],["2026-07-28",25150.0,25300.0,24450.0,25100.0,15698300],["2026-07-29",25050.0,25550.0,24500.0,25500.0,15545000],["2026-07-30",25400.0,25900.0,25150.0,25700.0,19887900],["2026-07-31",25700.0,25800.0,25200.0,25200.0,13262700],["2026-08-03",25300.0,26000.0,25250.0,26000.0,19491801],["2026-08-04",26100.0,26750.0,25900.0,26700.0,31102417],["2026-08-05",26750.0,26750.0,26200.0,26550.0,15778200],["2026-08-06",26550.0,26650.0,26250.0,26550.0,8173200],["2026-08-07",26500.0,26900.0,26300.0,26550.0,12167000],["2026-08-10",26650.0,27000.0,26350.0,26950.0,11022700],["2026-08-11",26950.0,27100.0,26800.0,26900.0,11958300],["2026-08-12",26900.0,27400.0,26650.0,27200.0,14721900],["2026-08-13",27300.0,27600.0,26700.0,26700.0,11109500],["2026-08-14",26750.0,26900.0,26200.0,26450.0,10126000],["2026-08-17",26400.0,27000.0,26200.0,26850.0,10416801],["2026-08-18",26850.0,27200.0,26600.0,26950.0,9359500],["2026-08-19",27000.0,27000.0,26400.0,26700.0,59622400],["2026-08-20",26800.0,27000.0,26700.0,26850.0,12087525],["2026-08-21",26900.0,27300.0,26550.0,27300.0,15733400],["2026-08-24",27650.0,28000.0,27350.0,27400.0,15065600],["2026-08-25",27400.0,27500.0,27000.0,27000.0,16892300],["2026-08-26",27000.0,27800.0,26850.0,27750.0,23125600],["2026-08-27",27850.0,28050.0,27600.0,27800.0,16342600],["2026-08-28",27850.0,27850.0,27500.0,27800.0,20301500],["2026-09-03",27750.0,27850.0,27050.0,27200.0,16029900],["2026-09-04",27250.0,27400.0,26950.0,27200.0,13247600],["2026-09-07",27200.0,27650.0,27050.0,27350.0,9174600],["2026-09-08",27400.0,27500.0,27150.0,27350.0,8236400],["2026-09-09",27400.0,27600.0,27250.0,27500.0,23912000],["2026-09-10",27300.0,27500.0,27000.0,27450.0,15722400],["2026-09-11",27100.0,27200.0,26600.0,26800.0,13354300],["2026-09-14",26700.0,27000.0,26500.0,26800.0,18353600],["2026-09-15",26800.0,27100.0,26750.0,27100.0,15443900],["2026-09-16",27000.0,27100.0,26800.0,27100.0,28692400],["2026-09-17",27000.0,27600.0,26900.0,27600.0,29962600],["2026-09-18",27750.0,28050.0,27500.0,27500.0,44143369],["2026-09-21",27650.0,27700.0,27100.0,27600.0,14419500],["2026-09-22",27450.0,27600.0,27300.0,27550.0,8147500],["2026-09-23",27650.0,28650.0,27500.0,28000.0,27831038],["2026-09-24",28000.0,28000.0,27450.0,27650.0,17576700],["2026-09-25",27500.0,28000.0,27350.0,27800.0,13628600],["2026-09-28",27900.0,27900.0,27250.0,27500.0,11398500],["2026-09-29",27500.0,27600.0,27100.0,27400.0,8092500],["2026-09-30",27500.0,27750.0,27400.0,27500.0,11139100],["2026-10-01",28100.0,28200.0,27750.0,28000.0,14417500],["2026-10-02",28100.0,28450.0,27650.0,28450.0,72464840]]}