{"sym":"LPB","index":false,"bars":[["2017-10-05",4231.03,4431.15,3859.38,4059.5,7293500],["2017-10-06",4059.5,4059.5,3887.97,3945.15,2654157],["2017-10-09",3945.15,4002.33,3916.56,3973.74,1389770],["2017-10-10",3973.74,4002.33,3887.97,3916.56,1369264],["2017-10-11",3945.15,3945.15,3687.86,3745.03,1936497],["2017-10-12",3745.03,3745.03,3573.5,3630.68,1503890],["2017-10-13",3573.5,3659.27,3459.15,3487.74,1998290],["2017-10-16",3459.15,3773.62,3430.56,3602.09,2558341],["2017-10-17",3630.68,3830.8,3630.68,3830.8,2352646],["2017-10-18",3802.21,3916.56,3802.21,3802.21,1921054],["2017-10-19",3802.21,3802.21,3687.86,3716.44,1665342],["2017-10-20",3745.03,3745.03,3659.27,3716.44,716310],["2017-10-23",3716.44,3716.44,3602.09,3602.09,989690],["2017-10-24",3602.09,3773.62,3573.5,3716.44,2296792],["2017-10-25",3716.44,3916.56,3716.44,3887.97,4451215],["2017-10-26",3859.38,3916.56,3859.38,3887.97,4919758],["2017-10-27",3859.38,3887.97,3830.8,3859.38,967448],["2017-10-30",3859.38,3859.38,3773.62,3802.21,1185892],["2017-10-31",3773.62,3773.62,3716.44,3716.44,1036097],["2017-11-01",3745.03,3745.03,3687.86,3745.03,1932620],["2017-11-02",3745.03,3745.03,3687.86,3716.44,1483452],["2017-11-03",3716.44,3716.44,3630.68,3659.27,1574010],["2017-11-06",3602.09,3687.86,3573.5,3630.68,3221340],["2017-11-07",3659.27,3659.27,3544.92,3573.5,3472406],["2017-11-08",3602.09,3716.44,3573.5,3687.86,3429640],["2017-11-09",3687.86,3830.8,3687.86,3773.62,2062188],["2017-11-10",3745.03,3802.21,3716.44,3716.44,2162571],["2017-11-13",3745.03,3745.03,3659.27,3716.44,1760710],["2017-11-14",3868.76,3899.22,3746.91,3838.3,1417790],["2017-11-15",3746.91,3899.22,3746.91,3899.22,1199023],["2017-11-16",3868.76,4112.46,3868.76,4051.53,3706076],["2017-11-17",4051.53,4082.0,3929.68,3960.15,1427771],["2017-11-20",3990.61,3990.61,3899.22,3929.68,1377090],["2017-11-21",3960.15,3990.61,3899.22,3960.15,3437620],["2017-11-22",3868.76,4021.07,3868.76,3990.61,2667108],["2017-11-23",4051.53,4082.0,3990.61,4021.07,2175399],["2017-11-24",4021.07,4051.53,3960.15,4051.53,2211870],["2017-11-27",4051.53,4264.77,4021.07,4234.31,5933683],["2017-11-28",4203.85,4295.24,4142.92,4142.92,9326825],["2017-11-29",4173.38,4173.38,4051.53,4051.53,1911038],["2017-11-30",4082.0,4142.92,4051.53,4082.0,1149710],["2017-12-01",4082.0,4082.0,3929.68,3960.15,2499176],["2017-12-04",3960.15,4051.53,3960.15,3990.61,1390615],["2017-12-05",4021.07,4021.07,3960.15,3960.15,1372237],["2017-12-06",3960.15,3990.61,3929.68,3929.68,1710500],["2017-12-07",3960.15,3960.15,3899.22,3929.68,1185503],["2017-12-08",3960.15,4021.07,3929.68,3990.61,1693255],["2017-12-11",4021.07,4142.92,3990.61,4082.0,2580503],["2017-12-12",4112.46,4112.46,3929.68,4051.53,1312330],["2017-12-13",4051.53,4051.53,3960.15,3990.61,988680],["2017-12-14",3960.15,4021.07,3960.15,4021.07,658072],["2017-12-15",3990.61,3990.61,3929.68,3960.15,2153195],["2017-12-18",3960.15,3990.61,3960.15,3990.61,6060968],["2017-12-19",3990.61,4021.07,3960.15,3990.61,2173610],["2017-12-20",3990.61,4051.53,3960.15,4021.07,2450673],["2017-12-21",4021.07,4051.53,3960.15,3990.61,2682950],["2017-12-22",3990.61,4021.07,3960.15,3990.61,1060600],["2017-12-25",3990.61,3990.61,3960.15,3960.15,1010390],["2017-12-26",3960.15,3960.15,3929.68,3960.15,5756077],["2017-12-27",3929.68,3960.15,3868.76,3899.22,1951201],["2017-12-28",3899.22,3960.15,3838.3,3929.68,1810498],["2017-12-29",3960.15,3960.15,3899.22,3929.68,878068],["2018-01-02",3960.15,3990.61,3899.22,3960.15,1559161],["2018-01-03",4021.07,4142.92,3990.61,4112.46,5015664],["2018-01-04",4112.46,4142.92,4082.0,4142.92,3567807],["2018-01-05",4173.38,4173.38,4082.0,4112.46,2182052],["2018-01-08",4082.0,4325.7,4051.53,4295.24,6398502],["2018-01-09",4325.7,4569.4,4264.77,4478.01,5009071],["2018-01-10",4569.4,4569.4,4417.09,4447.55,2912489],["2018-01-11",4447.55,5026.34,4447.55,4843.56,7643965],["2018-01-12",4874.03,5148.19,4721.71,4813.1,7389808],["2018-01-15",4934.95,4934.95,4752.18,4843.56,2243796],["2018-01-16",4782.64,4813.1,4660.79,4691.25,2940402],["2018-01-17",4721.71,4874.03,4630.32,4660.79,2639400],["2018-01-18",4660.79,4813.1,4599.86,4782.64,1628960],["2018-01-19",4691.25,4843.56,4691.25,4782.64,1846108],["2018-01-22",4782.64,4843.56,4721.71,4752.18,2724530],["2018-01-23",4813.1,5178.65,4782.64,5178.65,5831151],["2018-01-24",5117.73,5452.82,5117.73,5300.5,2824150],["2018-01-25",5330.97,5452.82,5209.12,5300.5,4967291],["2018-01-26",5300.5,5422.35,5178.65,5239.58,4222527],["2018-01-29",5300.5,5483.28,5239.58,5361.43,3569221],["2018-01-30",5391.89,5452.82,5239.58,5391.89,4004870],["2018-01-31",5361.43,5483.28,5300.5,5361.43,3563008],["2018-02-01",5490.62,5490.62,5103.05,5167.64,1771451],["2018-02-02",5167.64,5232.24,5006.15,5103.05,1503073],["2018-02-05",5167.64,5652.11,4553.98,4683.18,2840927],["2018-02-06",4586.28,4780.07,4134.11,4489.39,5100513],["2018-02-07",4521.69,4844.66,4489.39,4812.37,1883793],["2018-02-08",4812.37,4812.37,4586.28,4618.58,1016920],["2018-02-09",4392.5,4747.77,4295.6,4715.47,2091362],["2018-02-12",4747.77,4844.66,4715.47,4844.66,2186850],["2018-02-13",4973.86,5070.75,4844.66,5038.45,1433291],["2018-02-21",5038.45,5199.94,5038.45,5070.75,1978111],["2018-02-22",5070.75,5103.05,4941.56,5006.15,2080421],["2018-02-23",5006.15,5103.05,4973.86,5070.75,2168192],["2018-02-26",5070.75,5232.24,5038.45,5038.45,3486519],["2018-02-27",5135.34,5232.24,5006.15,5038.45,1420053],["2018-02-28",5070.75,5070.75,4941.56,5006.15,2781413],["2018-03-01",4941.56,4973.86,4683.18,4844.66,3564531],["2018-03-02",4844.66,4844.66,4715.47,4812.37,1836772],["2018-03-05",4747.77,4909.26,4586.28,4650.88,2252919],["2018-03-06",4747.77,4812.37,4715.47,4812.37,2021418],["2018-03-07",4812.37,4844.66,4683.18,4780.07,1852024],["2018-03-08",4780.07,4780.07,4747.77,4747.77,1013065],["2018-03-09",4812.37,5135.34,4812.37,5070.75,5709648],["2018-03-12",5103.05,5329.13,5103.05,5199.94,3481804],["2018-03-13",5232.24,5232.24,5103.05,5199.94,1436019],["2018-03-14",5199.94,5232.24,5103.05,5167.64,3052316],["2018-03-15",5167.64,5167.64,5006.15,5135.34,2262275],["2018-03-16",5135.34,5232.24,5103.05,5199.94,2298497],["2018-03-19",5199.94,5199.94,5070.75,5103.05,2012357],["2018-03-20",5070.75,5490.62,5038.45,5296.83,9984775],["2018-03-21",5361.43,5393.73,5167.64,5199.94,2300636],["2018-03-22",5232.24,5232.24,5103.05,5135.34,1611230],["2018-03-23",5103.05,5103.05,4941.56,5006.15,2793490],["2018-03-26",4973.86,5103.05,4941.56,5038.45,3260348],["2018-03-27",5038.45,5103.05,4941.56,5006.15,1318935],["2018-03-28",5006.15,5006.15,4812.37,4876.96,5081917],["2018-03-29",4876.96,4941.56,4844.66,4876.96,4246943],["2018-03-30",4909.26,4941.56,4780.07,4844.66,2977303],["2018-04-02",4876.96,4941.56,4812.37,4909.26,2556449],["2018-04-03",4941.56,4941.56,4844.66,4909.26,1802809],["2018-04-04",4909.26,5232.24,4909.26,5135.34,10792442],["2018-04-05",5135.34,5296.83,5070.75,5264.54,10256936],["2018-04-06",5232.24,5716.7,5232.24,5619.81,16132785],["2018-04-09",5587.51,5845.89,5555.21,5813.6,10480586],["2018-04-10",5813.6,5942.79,5619.81,5652.11,11103403],["2018-04-11",5716.7,5813.6,5458.32,5490.62,7656045],["2018-04-12",5522.92,5587.51,5296.83,5458.32,5824600],["2018-04-13",5490.62,5587.51,5361.43,5426.02,8319974],["2018-04-16",5458.32,5490.62,5232.24,5329.13,6554119],["2018-04-17",5490.62,5555.21,5264.54,5393.73,2553100],["2018-04-18",5361.43,5426.02,5264.54,5296.83,2201333],["2018-04-19",5393.73,5393.73,5103.05,5103.05,4974700],["2018-04-20",5103.05,5264.54,5070.75,5232.24,2367966],["2018-04-23",5264.54,5264.54,4683.18,4844.66,4847120],["2018-04-24",4844.66,4941.56,4747.77,4876.96,3122677],["2018-04-26",4876.96,4876.96,4618.58,4715.47,3137293],["2018-04-27",4683.18,4876.96,4683.18,4844.66,2466958],["2018-05-02",4812.37,4876.96,4683.18,4715.47,1398200],["2018-05-03",4747.77,4747.77,4424.79,4618.58,4513500],["2018-05-04",4553.98,4715.47,4553.98,4618.58,1341100],["2018-05-07",4618.58,4812.37,4586.28,4780.07,2079400],["2018-05-08",4780.07,4780.07,4618.58,4683.18,1789700],["2018-05-09",4618.58,4650.88,4553.98,4618.58,2320500],["2018-05-10",4618.58,4618.58,4424.79,4457.09,2212854],["2018-05-11",4457.09,4521.69,4392.5,4521.69,1449700],["2018-05-14",4553.98,4553.98,4424.79,4553.98,995800],["2018-05-15",4521.69,4586.28,4489.39,4521.69,1035887],["2018-05-16",4521.69,4553.98,4457.09,4489.39,817533],["2018-05-17",4489.39,4489.39,4424.79,4424.79,986600],["2018-05-18",4489.39,4489.39,4134.11,4295.6,4555433],["2018-05-21",4295.6,4327.9,4069.52,4101.82,2934000],["2018-05-22",4101.82,4134.11,3681.94,3875.73,4944300],["2018-05-23",3875.73,3940.33,3746.54,3940.33,2065900],["2018-05-24",3940.33,3940.33,3843.43,3908.03,1422600],["2018-05-25",3908.03,4004.92,3875.73,3875.73,2048358],["2018-05-28",3972.62,3972.62,3552.75,3649.65,3851706],["2018-05-29",3714.24,4004.92,3617.35,3940.33,3622200],["2018-05-30",3908.03,3908.03,3746.54,3811.14,1287250],["2018-05-31",3811.14,3972.62,3811.14,3940.33,1537800],["2018-06-01",3940.33,3972.62,3875.73,3940.33,1601800],["2018-06-04",3972.62,4101.82,3875.73,4069.52,2164833],["2018-06-05",4069.52,4166.41,4037.22,4134.11,2291600],["2018-06-06",4134.11,4231.01,4037.22,4198.71,1846700],["2018-06-07",4101.82,4198.71,4101.82,4134.11,1633000],["2018-06-08",4101.82,4166.41,4037.22,4069.52,3272600],["2018-06-11",4037.22,4069.52,4004.92,4037.22,769600],["2018-06-12",3972.62,4101.82,3811.14,3940.33,2014510],["2018-06-13",3940.33,3972.62,3908.03,3972.62,598600],["2018-06-14",3940.33,3972.62,3875.73,3908.03,664490],["2018-06-15",3908.03,3940.33,3875.73,3940.33,650500],["2018-06-18",3940.33,3940.33,3746.54,3778.84,1146466],["2018-06-19",3746.54,3778.84,3552.75,3681.94,2866500],["2018-06-20",3649.65,3811.14,3649.65,3778.84,1576255],["2018-06-21",3778.84,3778.84,3681.94,3746.54,832600],["2018-06-22",3714.24,3746.54,3649.65,3746.54,919700],["2018-06-25",3714.24,3811.14,3714.24,3746.54,767200],["2018-06-26",3714.24,3714.24,3649.65,3714.24,457200],["2018-06-27",3681.94,3714.24,3649.65,3681.94,636700],["2018-06-28",3649.65,3681.94,3585.05,3617.35,827000],["2018-06-29",3617.35,3649.65,3585.05,3617.35,660900],["2018-07-02",3649.65,3649.65,3488.16,3552.75,1502500],["2018-07-03",3552.75,3585.05,3294.37,3391.26,1651800],["2018-07-04",3391.26,3423.56,3294.37,3358.97,1306144],["2018-07-05",3391.26,3843.43,3165.18,3197.48,1434800],["2018-07-06",3197.48,3391.26,3100.59,3391.26,1535100],["2018-07-09",3391.26,3455.86,3262.07,3294.37,1021200],["2018-07-10",3326.67,3423.56,3294.37,3326.67,480250],["2018-07-11",3294.37,3326.67,3165.18,3197.48,1390800],["2018-07-12",3229.78,3326.67,3197.48,3197.48,740000],["2018-07-13",3294.37,3358.97,3262.07,3326.67,822800],["2018-07-16",3326.67,3778.84,3294.37,3391.26,1308500],["2018-07-17",3423.56,3488.16,3294.37,3455.86,1574900],["2018-07-18",3455.86,3552.75,3423.56,3552.75,1965200],["2018-07-19",3552.75,3552.75,3423.56,3488.16,1708000],["2018-07-20",3488.16,3520.46,3391.26,3488.16,1223100],["2018-07-23",3488.16,3488.16,3035.99,3132.88,12135800],["2018-07-24",3229.78,3229.78,3100.59,3165.18,895800],["2018-07-25",3197.48,3326.67,3132.88,3294.37,2155100],["2018-07-26",3262.07,3262.07,3165.18,3229.78,1603500],["2018-07-27",3197.48,3262.07,3197.48,3229.78,1027000],["2018-07-30",3294.37,3294.37,3197.48,3262.07,1475000],["2018-07-31",3229.78,3262.07,3197.48,3197.48,1412200],["2018-08-01",3197.48,3229.78,3068.29,3132.88,6371100],["2018-08-02",3132.88,3132.88,2939.1,3068.29,4989300],["2018-08-03",3035.99,3100.59,3003.69,3035.99,1371600],["2018-08-06",3035.99,3035.99,2939.1,3003.69,2397398],["2018-08-07",2971.39,3068.29,2939.1,2971.39,3525700],["2018-08-08",2939.1,3100.59,2939.1,3100.59,3402400],["2018-08-09",3068.29,3100.59,3035.99,3068.29,2388700],["2018-08-10",3068.29,3100.59,3035.99,3100.59,2050800],["2018-08-13",3068.29,3165.18,3035.99,3132.88,2439800],["2018-08-14",3132.88,3165.18,3100.59,3132.88,1938400],["2018-08-15",3132.88,3132.88,3035.99,3035.99,2480400],["2018-08-16",3035.99,3068.29,3003.69,3035.99,1978707],["2018-08-17",3003.69,3068.29,3003.69,3035.99,1132600],["2018-08-20",3035.99,3068.29,3003.69,3035.99,4232100],["2018-08-21",3035.99,3068.29,3003.69,3003.69,1168300],["2018-08-22",3003.69,3068.29,3003.69,3068.29,1755006],["2018-08-23",3068.29,3068.29,3003.69,3068.29,4432000],["2018-08-24",3068.29,3068.29,3003.69,3068.29,815900],["2018-08-27",3100.59,3100.59,3003.69,3035.99,871255],["2018-08-28",3035.99,3035.99,3003.69,3003.69,1157288],["2018-08-29",3035.99,3035.99,2971.39,2971.39,1117000],["2018-08-30",3003.69,3035.99,2971.39,3035.99,1078300],["2018-08-31",3035.99,3035.99,2971.39,3003.69,1230700],["2018-09-04",3035.99,3035.99,2971.39,3003.69,822943],["2018-09-05",2971.39,3003.69,2939.1,2971.39,1211800],["2018-09-06",2971.39,2971.39,2906.8,2939.1,723218],["2018-09-07",2906.8,2939.1,2874.5,2906.8,1825268],["2018-09-10",2906.8,2939.1,2874.5,2906.8,825000],["2018-09-11",2906.8,2939.1,2874.5,2939.1,1701200],["2018-09-12",2906.8,2939.1,2874.5,2906.8,1489300],["2018-09-13",2874.5,2971.39,2777.61,2906.8,1101090],["2018-09-14",2939.1,2939.1,2906.8,2939.1,1063400],["2018-09-17",2939.1,2939.1,2874.5,2906.8,977800],["2018-09-18",2906.8,2939.1,2874.5,2939.1,905000],["2018-09-19",2939.1,3132.88,2906.8,3068.29,4319300],["2018-09-20",3068.29,3100.59,3035.99,3100.59,1607078],["2018-09-21",3100.59,3358.97,3068.29,3326.67,6128770],["2018-09-24",3326.67,3358.97,3229.78,3262.07,2412700],["2018-09-25",3262.07,3294.37,3229.78,3262.07,1242600],["2018-09-26",3262.07,3326.67,3197.48,3262.07,3173115],["2018-09-27",3294.37,3326.67,3262.07,3262.07,1203700],["2018-09-28",3326.67,3455.86,3262.07,3358.97,3889173],["2018-10-01",3423.56,3552.75,3391.26,3455.86,4152400],["2018-10-02",3455.86,3455.86,3391.26,3423.56,1888400],["2018-10-03",3423.56,3423.56,3326.67,3391.26,1330000],["2018-10-04",3391.26,3423.56,3358.97,3423.56,1245900],["2018-10-05",3391.26,3423.56,3326.67,3358.97,1746800],["2018-10-08",3358.97,3358.97,3262.07,3326.67,1145516],["2018-10-09",3294.37,3326.67,3262.07,3294.37,1316700],["2018-10-10",3294.37,3294.37,3197.48,3229.78,1511200],["2018-10-11",3165.18,3165.18,2939.1,3003.69,5330800],["2018-10-12",2939.1,3100.59,2939.1,3100.59,1839300],["2018-10-15",3035.99,3165.18,3035.99,3068.29,2273400],["2018-10-16",3100.59,3132.88,3068.29,3132.88,796800],["2018-10-17",3132.88,3197.48,3100.59,3132.88,839600],["2018-10-18",3165.18,3165.18,3068.29,3068.29,625800],["2018-10-19",3068.29,3100.59,3035.99,3068.29,591500],["2018-10-22",3100.59,3100.59,3035.99,3035.99,420500],["2018-10-23",3035.99,3035.99,2939.1,3003.69,1495900],["2018-10-24",2971.39,3003.69,2939.1,2971.39,561800],["2018-10-25",2939.1,2971.39,2874.5,2939.1,1386303],["2018-10-26",2939.1,3035.99,2939.1,3003.69,1115200],["2018-10-29",2971.39,3003.69,2939.1,2971.39,1040800],["2018-10-30",2971.39,2971.39,2939.1,2939.1,800200],["2018-10-31",2971.39,3035.99,2971.39,3035.99,934100],["2018-11-01",3035.99,3035.99,2939.1,2971.39,821600],["2018-11-02",2971.39,3003.69,2971.39,2971.39,765300],["2018-11-05",2971.39,3003.69,2971.39,2971.39,399200],["2018-11-06",2971.39,3003.69,2971.39,2971.39,484500],["2018-11-07",2971.39,2971.39,2939.1,2971.39,461800],["2018-11-08",3003.69,3003.69,2939.1,3003.69,1678536],["2018-11-09",2971.39,3003.69,2939.1,2971.39,346100],["2018-11-12",2971.39,2971.39,2906.8,2971.39,555900],["2018-11-13",2906.8,2939.1,2874.5,2874.5,1102800],["2018-11-14",2906.8,2939.1,2874.5,2906.8,527500],["2018-11-15",2874.5,2906.8,2874.5,2906.8,553300],["2018-11-16",2906.8,2939.1,2874.5,2906.8,475800],["2018-11-19",2906.8,2971.39,2906.8,2971.39,429800],["2018-11-20",2939.1,2971.39,2939.1,2971.39,446700],["2018-11-21",2939.1,2971.39,2906.8,2939.1,325500],["2018-11-22",2939.1,3100.59,2939.1,3068.29,2655600],["2018-11-23",3100.59,3100.59,3035.99,3068.29,827500],["2018-11-26",3068.29,3068.29,3003.69,3035.99,661000],["2018-11-27",3035.99,3035.99,2971.39,2971.39,874500],["2018-11-28",3003.69,3035.99,2971.39,3003.69,727400],["2018-11-29",3003.69,3068.29,3003.69,3035.99,1077100],["2018-11-30",3035.99,3068.29,3003.69,3068.29,673900],["2018-12-03",3035.99,3165.18,3035.99,3132.88,1959616],["2018-12-04",3132.88,3197.48,3132.88,3197.48,1496000],["2018-12-05",3197.48,3197.48,3100.59,3165.18,1044700],["2018-12-06",3165.18,3229.78,3165.18,3197.48,1391400],["2018-12-07",3229.78,3262.07,3197.48,3229.78,1785300],["2018-12-10",3229.78,3229.78,3197.48,3197.48,642100],["2018-12-11",3229.78,3229.78,3132.88,3165.18,778200],["2018-12-12",3165.18,3229.78,3132.88,3197.48,802600],["2018-12-13",3165.18,3197.48,3100.59,3132.88,6243826],["2018-12-14",3132.88,3197.48,3100.59,3132.88,979000],["2018-12-17",3132.88,3197.48,3068.29,3100.59,996100],["2018-12-18",3100.59,3100.59,3035.99,3068.29,1298700],["2018-12-19",3068.29,3132.88,3035.99,3068.29,967100],["2018-12-20",3068.29,3132.88,3035.99,3068.29,671800],["2018-12-21",3068.29,3068.29,3035.99,3068.29,300000],["2018-12-24",3068.29,3068.29,3003.69,3003.69,453600],["2018-12-25",3003.69,3003.69,2906.8,2971.39,998500],["2018-12-26",2971.39,3068.29,2939.1,3068.29,8538400],["2018-12-27",3167.53,3201.59,3065.35,3133.47,1014400],["2018-12-28",3099.41,3405.95,3099.41,3133.47,1064400],["2019-01-02",3201.59,3201.59,3099.41,3099.41,381700],["2019-01-03",3099.41,3099.41,2963.17,3031.29,966200],["2019-01-04",2997.23,3031.29,2929.11,2997.23,613400],["2019-01-07",2997.23,3031.29,2929.11,2963.17,424200],["2019-01-08",2997.23,3031.29,2997.23,3031.29,385400],["2019-01-09",3031.29,3065.35,2997.23,2997.23,167218],["2019-01-10",3031.29,3031.29,2997.23,2997.23,279300],["2019-01-11",3031.29,3031.29,2997.23,2997.23,386200],["2019-01-14",3031.29,3031.29,2963.17,2963.17,146200],["2019-01-15",2963.17,2997.23,2929.11,2997.23,341100],["2019-01-16",2997.23,3031.29,2895.05,2929.11,1088400],["2019-01-17",2963.17,2963.17,2895.05,2895.05,349300],["2019-01-18",2895.05,2929.11,2860.99,2895.05,215400],["2019-01-21",2860.99,2963.17,2860.99,2929.11,848300],["2019-01-22",2929.11,2963.17,2895.05,2929.11,489500],["2019-01-23",2929.11,2929.11,2895.05,2929.11,404500],["2019-01-24",2929.11,2963.17,2895.05,2929.11,756800],["2019-01-25",2929.11,2963.17,2895.05,2929.11,732400],["2019-01-28",2895.05,2929.11,2895.05,2895.05,374800],["2019-01-29",2895.05,2929.11,2860.99,2929.11,301000],["2019-01-30",3303.77,3303.77,2929.11,2929.11,230500],["2019-01-31",2997.23,2997.23,2929.11,2929.11,646100],["2019-02-01",2963.17,2997.23,2929.11,2929.11,413500],["2019-02-11",2929.11,3031.29,2929.11,3031.29,266000],["2019-02-12",2997.23,3099.41,2997.23,3099.41,1137500],["2019-02-13",3065.35,3099.41,3031.29,3065.35,785800],["2019-02-14",3099.41,3099.41,3031.29,3065.35,354800],["2019-02-15",3065.35,3065.35,2997.23,3031.29,943100],["2019-02-18",3031.29,3065.35,2997.23,3031.29,967600],["2019-02-19",3031.29,3031.29,2963.17,2997.23,1490100],["2019-02-20",2997.23,3167.53,2997.23,3133.47,2133800],["2019-02-21",3133.47,3167.53,3099.41,3133.47,1153100],["2019-02-22",3133.47,3133.47,3065.35,3099.41,580500],["2019-02-25",3099.41,3167.53,3099.41,3133.47,889300],["2019-02-26",3133.47,3133.47,3065.35,3065.35,852300],["2019-02-27",3099.41,3133.47,3065.35,3099.41,399200],["2019-02-28",3099.41,3099.41,3031.29,3065.35,1415800],["2019-03-01",3065.35,3099.41,3031.29,3065.35,520600],["2019-03-04",3065.35,3133.47,3065.35,3099.41,940600],["2019-03-05",3099.41,3167.53,3099.41,3133.47,3274901],["2019-03-06",3133.47,3133.47,3099.41,3133.47,497500],["2019-03-07",3099.41,3201.59,3099.41,3167.53,1782400],["2019-03-08",3167.53,3201.59,3099.41,3133.47,1667900],["2019-03-11",3133.47,3167.53,3099.41,3099.41,384200],["2019-03-12",3133.47,3201.59,3133.47,3167.53,1003900],["2019-03-13",3167.53,3235.65,3167.53,3201.59,1484500],["2019-03-14",3201.59,3269.71,3201.59,3235.65,1072700],["2019-03-15",3235.65,3269.71,3201.59,3269.71,983700],["2019-03-18",3235.65,3303.77,3235.65,3303.77,649900],["2019-03-19",3235.65,3303.77,3201.59,3235.65,1058351],["2019-03-20",3235.65,3235.65,3133.47,3167.53,1225716],["2019-03-21",3167.53,3201.59,3133.47,3133.47,689000],["2019-03-22",3167.53,3167.53,3099.41,3133.47,503801],["2019-03-25",3099.41,3133.47,3065.35,3065.35,889900],["2019-03-26",3099.41,3133.47,3099.41,3099.41,441000],["2019-03-27",3099.41,3133.47,3099.41,3099.41,199000],["2019-03-28",3133.47,3133.47,3099.41,3133.47,221300],["2019-03-29",3133.47,3133.47,3099.41,3133.47,327200],["2019-04-01",3099.41,3133.47,3099.41,3133.47,185700],["2019-04-02",3133.47,3133.47,3099.41,3099.41,300600],["2019-04-03",3133.47,3133.47,3099.41,3133.47,557800],["2019-04-04",3099.41,3133.47,3065.35,3099.41,408100],["2019-04-05",3099.41,3099.41,3065.35,3099.41,209200],["2019-04-08",3099.41,3133.47,3065.35,3099.41,278500],["2019-04-09",3099.41,3133.47,3065.35,3099.41,548100],["2019-04-10",3099.41,3099.41,3065.35,3099.41,602000],["2019-04-11",3065.35,3099.41,3031.29,3065.35,238000],["2019-04-12",3065.35,3065.35,2997.23,3031.29,487200],["2019-04-16",3031.29,3031.29,2963.17,2997.23,562300],["2019-04-17",2997.23,3065.35,2997.23,2997.23,332700],["2019-04-18",2997.23,3031.29,2963.17,2963.17,296800],["2019-04-19",2997.23,3031.29,2963.17,2997.23,328400],["2019-04-22",2997.23,2997.23,2929.11,2929.11,647500],["2019-04-23",2963.17,3031.29,2963.17,2997.23,471400],["2019-04-24",2997.23,3031.29,2963.17,2997.23,415700],["2019-04-25",3031.29,3065.35,2963.17,2997.23,931400],["2019-04-26",2997.23,2997.23,2963.17,2997.23,494100],["2019-05-02",2997.23,2997.23,2929.11,2997.23,323600],["2019-05-03",2963.17,2963.17,2929.11,2963.17,2202800],["2019-05-06",2963.17,2963.17,2792.88,2792.88,2415200],["2019-05-07",2826.93,2860.99,2826.93,2860.99,358700],["2019-05-08",2826.93,2826.93,2758.82,2792.88,490500],["2019-05-09",2826.93,2826.93,2792.88,2792.88,501700],["2019-05-10",2792.88,2826.93,2792.88,2792.88,357300],["2019-05-13",2826.93,2860.99,2792.88,2860.99,2447020],["2019-05-14",2826.93,2860.99,2792.88,2792.88,645000],["2019-05-15",2826.93,2860.99,2792.88,2826.93,675400],["2019-05-16",2826.93,2860.99,2792.88,2826.93,305100],["2019-05-17",2826.93,2860.99,2792.88,2792.88,404700],["2019-05-20",2826.93,2860.99,2792.88,2826.93,1089300],["2019-05-21",2860.99,2860.99,2792.88,2792.88,958500],["2019-05-22",2792.88,2826.93,2792.88,2826.93,570400],["2019-05-23",2792.88,2826.93,2792.88,2792.88,832333],["2019-05-24",2792.88,2826.93,2758.82,2792.88,397300],["2019-05-27",2792.88,2792.88,2724.76,2758.82,660300],["2019-05-28",2758.82,2792.88,2724.76,2758.82,706900],["2019-05-29",2758.82,2758.82,2690.7,2724.76,877600],["2019-05-30",2690.7,2758.82,2690.7,2724.76,816800],["2019-05-31",2724.76,2758.82,2690.7,2724.76,252600],["2019-06-03",2690.7,2690.7,2656.64,2656.64,702000],["2019-06-04",2656.64,2690.7,2622.58,2690.7,318800],["2019-06-05",2690.7,2724.76,2656.64,2724.76,231300],["2019-06-06",2724.76,2724.76,2656.64,2656.64,477800],["2019-06-07",2690.7,2690.7,2656.64,2690.7,179000],["2019-06-10",2690.7,2690.7,2656.64,2690.7,72300],["2019-06-11",2656.64,2690.7,2656.64,2690.7,203000],["2019-06-12",2656.64,2690.7,2656.64,2656.64,321900],["2019-06-13",2656.64,2690.7,2656.64,2656.64,493300],["2019-06-14",2656.64,2690.7,2656.64,2690.7,570300],["2019-06-17",2656.64,2690.7,2656.64,2690.7,420000],["2019-06-18",2690.7,2690.7,2656.64,2656.64,470800],["2019-06-19",2656.64,2690.7,2656.64,2656.64,189600],["2019-06-20",2656.64,2690.7,2656.64,2690.7,526700],["2019-06-21",2690.7,2724.76,2690.7,2690.7,394600],["2019-06-24",2690.7,2690.7,2690.7,2690.7,568300],["2019-06-25",2690.7,2690.7,2656.64,2656.64,213525],["2019-06-26",2656.64,2690.7,2656.64,2656.64,112000],["2019-06-27",2656.64,2656.64,2622.58,2656.64,385700],["2019-06-28",2622.58,2656.64,2622.58,2656.64,210300],["2019-07-01",2656.64,2690.7,2656.64,2690.7,139600],["2019-07-02",2656.64,2758.82,2656.64,2758.82,756110],["2019-07-03",2724.76,2724.76,2690.7,2690.7,199200],["2019-07-04",2724.76,2724.76,2690.7,2690.7,158700],["2019-07-05",2690.7,2724.76,2690.7,2724.76,397000],["2019-07-08",2690.7,2758.82,2690.7,2724.76,383600],["2019-07-09",2724.76,2758.82,2690.7,2724.76,332900],["2019-07-10",2690.7,2724.76,2690.7,2724.76,417700],["2019-07-11",2724.76,2758.82,2724.76,2724.76,174600],["2019-07-12",2724.76,2792.88,2724.76,2758.82,335000],["2019-07-15",2758.82,2758.82,2690.7,2724.76,511000],["2019-07-16",2724.76,2724.76,2690.7,2690.7,992900],["2019-07-17",2690.7,2724.76,2656.64,2690.7,744800],["2019-07-18",2690.7,2724.76,2656.64,2656.64,230800],["2019-07-19",2690.7,2724.76,2656.64,2690.7,1034900],["2019-07-22",2690.7,2724.76,2656.64,2690.7,498800],["2019-07-23",2724.76,2963.17,2690.7,2860.99,1903600],["2019-07-24",2895.05,2895.05,2826.93,2860.99,512500],["2019-07-25",2826.93,2860.99,2792.88,2826.93,611900],["2019-07-26",2826.93,2826.93,2758.82,2758.82,728800],["2019-07-29",2758.82,2826.93,2758.82,2758.82,827400],["2019-07-30",2792.88,2792.88,2724.76,2724.76,252100],["2019-07-31",2724.76,2792.88,2724.76,2792.88,285900],["2019-08-01",2758.82,2758.82,2724.76,2724.76,295100],["2019-08-02",2724.76,2758.82,2690.7,2724.76,416500],["2019-08-05",2758.82,2758.82,2690.7,2690.7,715300],["2019-08-06",2690.7,2690.7,2622.58,2690.7,423300],["2019-08-07",2656.64,2724.76,2656.64,2724.76,307300],["2019-08-08",2690.7,2690.7,2656.64,2690.7,314300],["2019-08-09",2690.7,2690.7,2656.64,2656.64,328700],["2019-08-12",2690.7,2690.7,2656.64,2690.7,31700],["2019-08-13",2656.64,2690.7,2656.64,2656.64,291600],["2019-08-14",2384.16,2690.7,2384.16,2656.64,249600],["2019-08-15",2656.64,2656.64,2554.46,2656.64,465500],["2019-08-16",2622.58,2656.64,2622.58,2656.64,337600],["2019-08-19",2656.64,2656.64,2622.58,2622.58,281000],["2019-08-20",2622.58,2656.64,2622.58,2656.64,733200],["2019-08-21",2622.58,2656.64,2622.58,2656.64,357600],["2019-08-22",2656.64,2656.64,2622.58,2656.64,218300],["2019-08-23",2622.58,2656.64,2622.58,2656.64,561000],["2019-08-26",2656.64,2656.64,2622.58,2622.58,288500],["2019-08-27",2622.58,2656.64,2622.58,2622.58,501500],["2019-08-28",2622.58,2656.64,2622.58,2622.58,201700],["2019-08-29",2622.58,2656.64,2554.46,2622.58,852100],["2019-08-30",2622.58,2656.64,2622.58,2622.58,154700],["2019-09-03",2622.58,2622.58,2588.52,2622.58,347700],["2019-09-04",2588.52,2622.58,2554.46,2622.58,357300],["2019-09-05",2588.52,2622.58,2554.46,2588.52,252200],["2019-09-06",2588.52,2588.52,2520.4,2554.46,342900],["2019-09-09",2554.46,2588.52,2554.46,2554.46,237415],["2019-09-10",2588.52,2588.52,2520.4,2520.4,302700],["2019-09-11",2520.4,2554.46,2520.4,2554.46,113300],["2019-09-12",2520.4,2554.46,2520.4,2520.4,126400],["2019-09-13",2520.4,2588.52,2520.4,2588.52,221700],["2019-09-16",2554.46,2622.58,2554.46,2588.52,247500],["2019-09-17",2588.52,2588.52,2554.46,2588.52,72700],["2019-09-18",2588.52,2622.58,2554.46,2588.52,189200],["2019-09-19",2588.52,2622.58,2554.46,2622.58,209100],["2019-09-20",2622.58,2656.64,2588.52,2622.58,300000],["2019-09-23",2622.58,2622.58,2554.46,2588.52,127500],["2019-09-24",2588.52,2588.52,2554.46,2554.46,425100],["2019-09-25",2554.46,2554.46,2520.4,2554.46,152300],["2019-09-26",2554.46,2588.52,2554.46,2588.52,330600],["2019-09-27",2588.52,2622.58,2554.46,2588.52,729800],["2019-09-30",2588.52,2588.52,2554.46,2554.46,286100],["2019-10-01",2588.52,2588.52,2520.4,2588.52,1366500],["2019-10-02",2554.46,2588.52,2486.34,2520.4,1376300],["2019-10-03",2486.34,2520.4,2452.28,2486.34,638500],["2019-10-04",2486.34,2520.4,2452.28,2486.34,338900],["2019-10-07",2486.34,2520.4,2452.28,2486.34,237600],["2019-10-08",2486.34,2520.4,2452.28,2486.34,459600],["2019-10-09",2486.34,2520.4,2486.34,2486.34,293200],["2019-10-10",2486.34,2486.34,2452.28,2486.34,339800],["2019-10-11",2486.34,2622.58,2486.34,2622.58,1229000],["2019-10-14",2588.52,2656.64,2554.46,2622.58,617500],["2019-10-15",2622.58,2656.64,2554.46,2622.58,478200],["2019-10-16",2588.52,2622.58,2554.46,2554.46,1149200],["2019-10-17",2588.52,2690.7,2588.52,2622.58,2272700],["2019-10-18",2656.64,2656.64,2554.46,2622.58,515600],["2019-10-21",2622.58,2622.58,2520.4,2554.46,491900],["2019-10-22",2588.52,2588.52,2520.4,2554.46,524700],["2019-10-23",2554.46,2554.46,2520.4,2520.4,690300],["2019-10-24",2520.4,2554.46,2486.34,2520.4,627200],["2019-10-25",2554.46,2554.46,2486.34,2520.4,302715],["2019-10-28",2486.34,2554.46,2486.34,2520.4,321700],["2019-10-29",2520.4,2588.52,2520.4,2554.46,881700],["2019-10-30",2554.46,2588.52,2520.4,2588.52,480000],["2019-10-31",2588.52,2622.58,2554.46,2588.52,476500],["2019-11-01",2588.52,2588.52,2554.46,2554.46,513900],["2019-11-04",2588.52,2622.58,2554.46,2622.58,490700],["2019-11-05",2588.52,2622.58,2554.46,2588.52,565800],["2019-11-06",2588.52,2656.64,2554.46,2622.58,1314500],["2019-11-07",2622.58,2656.64,2588.52,2622.58,148000],["2019-11-08",2622.58,2656.64,2588.52,2622.58,362700],["2019-11-11",2622.58,2622.58,2554.46,2622.58,962500],["2019-11-12",2588.52,2758.82,2588.52,2758.82,2394469],["2019-11-13",2724.76,2792.88,2690.7,2724.76,461600],["2019-11-14",2724.76,2792.88,2724.76,2724.76,449700],["2019-11-15",2758.82,2758.82,2690.7,2758.82,294800],["2019-11-18",2724.76,2724.76,2690.7,2724.76,548100],["2019-11-19",2690.7,2724.76,2690.7,2724.76,343300],["2019-11-20",2690.7,2724.76,2656.64,2724.76,551600],["2019-11-21",2690.7,2690.7,2622.58,2656.64,194800],["2019-11-22",2622.58,2622.58,2588.52,2622.58,294700],["2019-11-25",2554.46,2622.58,2554.46,2622.58,95100],["2019-11-26",2588.52,2622.58,2588.52,2622.58,80000],["2019-11-27",2622.58,2622.58,2588.52,2622.58,221000],["2019-11-28",2622.58,2622.58,2554.46,2622.58,386300],["2019-11-29",2588.52,2622.58,2554.46,2622.58,129700],["2019-12-02",2622.58,2622.58,2520.4,2554.46,194200],["2019-12-03",2554.46,2554.46,2452.28,2520.4,856300],["2019-12-04",2520.4,2554.46,2486.34,2520.4,383300],["2019-12-05",2520.4,2554.46,2486.34,2520.4,188100],["2019-12-06",2554.46,2554.46,2486.34,2520.4,329100],["2019-12-09",2520.4,2520.4,2486.34,2486.34,100800],["2019-12-10",2520.4,2520.4,2486.34,2486.34,184200],["2019-12-11",2486.34,2520.4,2486.34,2486.34,188211],["2019-12-12",2486.34,2520.4,2486.34,2520.4,300700],["2019-12-13",2520.4,2554.46,2520.4,2554.46,286800],["2019-12-16",2520.4,2520.4,2486.34,2520.4,648200],["2019-12-17",2520.4,2520.4,2452.28,2486.34,329600],["2019-12-18",2486.34,2520.4,2452.28,2452.28,250400],["2019-12-19",2486.34,2486.34,2452.28,2452.28,213200],["2019-12-20",2452.28,2520.4,2452.28,2520.4,333700],["2019-12-23",2520.4,2520.4,2486.34,2520.4,685300],["2019-12-24",2520.4,2520.4,2452.28,2486.34,483700],["2019-12-25",2486.34,2520.4,2486.34,2486.34,178200],["2019-12-26",2520.4,2520.4,2486.34,2486.34,36500],["2019-12-27",2520.4,2792.88,2520.4,2554.46,675000],["2019-12-30",2588.52,2826.93,2588.52,2588.52,672500],["2019-12-31",2622.58,2826.93,2588.52,2622.58,943100],["2020-01-02",2588.52,2656.64,2520.4,2588.52,416100],["2020-01-03",2588.52,2588.52,2554.46,2588.52,79200],["2020-01-06",2554.46,2554.46,2520.4,2520.4,118500],["2020-01-07",2520.4,2554.46,2486.34,2520.4,144800],["2020-01-08",2486.34,2520.4,2486.34,2520.4,222600],["2020-01-09",2486.34,2554.46,2486.34,2520.4,310400],["2020-01-10",2520.4,2622.58,2520.4,2622.58,495200],["2020-01-13",2588.52,2622.58,2588.52,2588.52,198100],["2020-01-14",2588.52,2622.58,2554.46,2588.52,487200],["2020-01-15",2588.52,2588.52,2554.46,2588.52,566600],["2020-01-16",2588.52,2622.58,2554.46,2622.58,493100],["2020-01-17",2588.52,2656.64,2588.52,2622.58,670100],["2020-01-20",2622.58,2690.7,2588.52,2656.64,743900],["2020-01-21",2656.64,2690.7,2656.64,2656.64,546100],["2020-01-22",2724.76,2724.76,2656.64,2724.76,410200],["2020-01-30",2690.7,2724.76,2588.52,2588.52,1096700],["2020-01-31",2588.52,2622.58,2486.34,2520.4,1697500],["2020-02-03",2520.4,2520.4,2350.1,2452.28,2169100],["2020-02-04",2452.28,2554.46,2452.28,2554.46,783100],["2020-02-05",2802.28,2802.28,2578.1,2615.46,2219500],["2020-02-06",2615.46,2727.55,2578.1,2652.83,1525300],["2020-02-07",2652.83,2690.19,2578.1,2690.19,1486300],["2020-02-10",2690.19,2690.19,2615.46,2615.46,522500],["2020-02-11",2652.83,2690.19,2615.46,2652.83,778500],["2020-02-12",2615.46,2652.83,2615.46,2615.46,1231700],["2020-02-13",2578.1,2652.83,2578.1,2615.46,2410100],["2020-02-14",2615.46,2802.28,2578.1,2764.92,2780400],["2020-02-17",2764.92,2802.28,2690.19,2764.92,1459900],["2020-02-18",2727.55,2764.92,2652.83,2690.19,1317400],["2020-02-19",2652.83,2690.19,2652.83,2652.83,372000],["2020-02-20",2652.83,2690.19,2615.46,2652.83,1854700],["2020-02-21",2652.83,2652.83,2540.73,2615.46,1323500],["2020-02-24",2578.1,2615.46,2466.01,2503.37,1904400],["2020-02-25",2466.01,2540.73,2466.01,2503.37,3044764],["2020-02-26",2503.37,2578.1,2503.37,2578.1,587542],["2020-02-27",2540.73,2652.83,2540.73,2652.83,985700],["2020-02-28",2615.46,2652.83,2540.73,2652.83,3406700],["2020-03-02",2652.83,2951.73,2578.1,2951.73,8207939],["2020-03-03",2989.1,3250.64,2951.73,3250.64,4432350],["2020-03-04",3699.01,3699.01,3288.01,3362.74,8324300],["2020-03-05",3362.74,3400.1,3175.92,3250.64,5782690],["2020-03-06",3250.64,3288.01,3026.46,3175.92,3431434],["2020-03-09",3063.83,3063.83,2690.19,2690.19,6012892],["2020-03-10",2428.64,2914.37,2428.64,2839.64,4246415],["2020-03-11",2877.01,2951.73,2690.19,2802.28,3474800],["2020-03-12",2764.92,2764.92,2615.46,2690.19,4054700],["2020-03-13",2615.46,2690.19,2466.01,2652.83,4100000],["2020-03-16",2690.19,2690.19,2540.73,2578.1,2790200],["2020-03-17",2578.1,2652.83,2466.01,2615.46,1784200],["2020-03-18",2652.83,2652.83,2540.73,2578.1,3319060],["2020-03-19",2578.1,2615.46,2503.37,2540.73,1681800],["2020-03-20",2578.1,2578.1,2466.01,2540.73,1541247],["2020-03-23",2428.64,2503.37,2129.73,2204.46,8129400],["2020-03-24",2167.1,2316.55,2129.73,2279.19,2749700],["2020-03-25",2316.55,2428.64,2316.55,2391.28,3415200],["2020-03-26",2353.92,2391.28,2204.46,2241.82,2563800],["2020-03-27",2241.82,2316.55,2241.82,2241.82,3121400],["2020-03-30",2241.82,2241.82,1980.28,2092.37,2402239],["2020-03-31",2092.37,2204.46,2017.64,2092.37,2240500],["2020-04-01",2055.01,2316.55,2055.01,2279.19,3813300],["2020-04-03",2279.19,2316.55,2204.46,2241.82,3169100],["2020-04-06",2279.19,2466.01,2279.19,2428.64,4082634],["2020-04-07",2466.01,2503.37,2353.92,2391.28,1604200],["2020-04-08",2353.92,2391.28,2279.19,2353.92,2262000],["2020-04-09",2353.92,2503.37,2353.92,2428.64,4537900],["2020-04-10",2428.64,2466.01,2391.28,2428.64,1625800],["2020-04-13",2353.92,2503.37,2353.92,2466.01,2774800],["2020-04-14",2428.64,2466.01,2353.92,2428.64,1755000],["2020-04-15",2428.64,2727.55,2391.28,2652.83,5282500],["2020-04-16",2652.83,2764.92,2615.46,2690.19,4384900],["2020-04-17",2727.55,2764.92,2652.83,2727.55,2773500],["2020-04-20",2727.55,2727.55,2578.1,2652.83,3595700],["2020-04-21",2615.46,2652.83,2428.64,2503.37,4377800],["2020-04-22",2466.01,2652.83,2466.01,2578.1,3048700],["2020-04-23",2615.46,2690.19,2578.1,2615.46,2010800],["2020-04-24",2615.46,2615.46,2540.73,2578.1,1877900],["2020-04-27",2578.1,2615.46,2503.37,2578.1,3096700],["2020-04-28",2540.73,2652.83,2503.37,2615.46,1848100],["2020-04-29",2615.46,2652.83,2578.1,2615.46,2349200],["2020-05-04",2615.46,2690.19,2578.1,2652.83,2901400],["2020-05-05",2652.83,2690.19,2578.1,2652.83,677800],["2020-05-06",2615.46,2652.83,2578.1,2652.83,1347300],["2020-05-07",2652.83,2690.19,2615.46,2652.83,2082500],["2020-05-08",2690.19,2802.28,2652.83,2764.92,8444000],["2020-05-11",2802.28,2951.73,2727.55,2914.37,4331400],["2020-05-12",2914.37,2914.37,2802.28,2914.37,2065200],["2020-05-13",2877.01,2914.37,2802.28,2877.01,4238700],["2020-05-14",2839.64,2877.01,2802.28,2802.28,2560500],["2020-05-15",2802.28,2839.64,2727.55,2764.92,2310000],["2020-05-18",2764.92,2764.92,2690.19,2764.92,1760400],["2020-05-19",2764.92,2877.01,2727.55,2877.01,3788400],["2020-05-20",2877.01,2877.01,2764.92,2839.64,2564200],["2020-05-21",2839.64,2839.64,2764.92,2839.64,1887400],["2020-05-22",2839.64,2914.37,2764.92,2839.64,3825700],["2020-05-25",2839.64,2877.01,2802.28,2877.01,2055700],["2020-05-26",2839.64,2877.01,2839.64,2877.01,1557400],["2020-05-27",2877.01,3063.83,2877.01,2914.37,8079300],["2020-05-28",2914.37,2989.1,2877.01,2951.73,1469704],["2020-05-29",2951.73,2951.73,2877.01,2951.73,983700],["2020-06-01",2951.73,3026.46,2877.01,2989.1,6424300],["2020-06-02",2989.1,3362.74,2989.1,3250.64,18032300],["2020-06-03",3250.64,3325.37,3175.92,3250.64,38272266],["2020-06-04",3250.64,3325.37,3213.28,3250.64,4786600],["2020-06-05",3250.64,3288.01,3175.92,3288.01,5632900],["2020-06-08",3288.01,3586.92,3288.01,3549.55,10909000],["2020-06-09",3549.55,3624.28,3437.46,3512.19,5827500],["2020-06-10",3512.19,3549.55,3362.74,3512.19,7689300],["2020-06-11",3512.19,3549.55,3175.92,3250.64,13619400],["2020-06-12",3175.92,3250.64,3026.46,3250.64,5396300],["2020-06-15",3250.64,3512.19,3250.64,3362.74,14296000],["2020-06-16",3400.1,3549.55,3325.37,3362.74,6167500],["2020-06-17",3362.74,3400.1,3250.64,3325.37,4599100],["2020-06-18",3288.01,3325.37,3213.28,3250.64,2876300],["2020-06-19",3250.64,3362.74,3250.64,3325.37,4115200],["2020-06-22",3325.37,3437.46,3288.01,3362.74,6713800],["2020-06-23",3400.1,3400.1,3288.01,3362.74,3642246],["2020-06-24",3325.37,3362.74,3250.64,3288.01,3217800],["2020-06-25",3250.64,3288.01,3175.92,3288.01,3248000],["2020-06-26",3250.64,3362.74,3213.28,3288.01,3707300],["2020-06-29",3288.01,3288.01,2989.1,3138.55,5607800],["2020-06-30",3101.19,3175.92,2951.73,3063.83,5391300],["2020-07-01",3063.83,3138.55,2989.1,3138.55,2437900],["2020-07-02",3101.19,3138.55,3026.46,3063.83,2061300],["2020-07-03",3063.83,3101.19,3026.46,3063.83,886400],["2020-07-06",3063.83,3213.28,3063.83,3213.28,4031800],["2020-07-07",3213.28,3250.64,3138.55,3175.92,2987300],["2020-07-08",3138.55,3175.92,3101.19,3175.92,1792500],["2020-07-09",3175.92,3288.01,3175.92,3288.01,5804300],["2020-07-10",3250.64,3288.01,3175.92,3250.64,3097300],["2020-07-13",3250.64,3288.01,3175.92,3213.28,2287800],["2020-07-14",3213.28,3213.28,3138.55,3175.92,2344700],["2020-07-15",3213.28,3250.64,3175.92,3213.28,1659000],["2020-07-16",3213.28,3250.64,3175.92,3213.28,930700],["2020-07-17",3213.28,3325.37,3213.28,3325.37,7162500],["2020-07-20",3325.37,3325.37,3250.64,3288.01,1875600],["2020-07-21",3288.01,3288.01,3213.28,3288.01,2613600],["2020-07-22",3250.64,3512.19,3250.64,3400.1,13590500],["2020-07-23",3400.1,3400.1,3325.37,3400.1,3482700],["2020-07-24",3362.74,3362.74,3138.55,3213.28,10705000],["2020-07-27",3101.19,3213.28,2877.01,2914.37,14598400],["2020-07-28",2951.73,3213.28,2914.37,3175.92,5706100],["2020-07-29",3175.92,3175.92,2914.37,2989.1,7017700],["2020-07-30",2989.1,3138.55,2989.1,3026.46,8415500],["2020-07-31",3026.46,3101.19,2989.1,3063.83,6757900],["2020-08-03",3026.46,3175.92,3026.46,3138.55,4465300],["2020-08-04",3175.92,3213.28,3138.55,3213.28,7617400],["2020-08-05",3213.28,3213.28,3138.55,3175.92,8050800],["2020-08-06",3175.92,3175.92,3101.19,3138.55,4216266],["2020-08-07",3138.55,3175.92,3101.19,3138.55,5832300],["2020-08-10",3026.46,3250.64,3026.46,3213.28,4699500],["2020-08-11",3213.28,3362.74,3175.92,3288.01,10800500],["2020-08-12",3288.01,3325.37,3213.28,3288.01,7064800],["2020-08-13",3288.01,3288.01,3213.28,3250.64,3892100],["2020-08-14",3250.64,3288.01,3213.28,3288.01,4218400],["2020-08-17",3250.64,3288.01,3213.28,3288.01,5290600],["2020-08-18",3288.01,3362.74,3250.64,3325.37,9484900],["2020-08-19",3325.37,3362.74,3288.01,3362.74,1925800],["2020-08-20",3362.74,3400.1,3288.01,3325.37,4105200],["2020-08-21",3325.37,3362.74,3288.01,3362.74,11749309],["2020-08-24",3362.74,3474.83,3325.37,3437.46,7328600],["2020-08-25",3474.83,3474.83,3400.1,3437.46,7948500],["2020-08-26",3437.46,3437.46,3362.74,3400.1,6463109],["2020-08-27",3362.74,3437.46,3362.74,3437.46,3353800],["2020-08-28",3437.46,3474.83,3400.1,3437.46,7031800],["2020-08-31",3437.46,3474.83,3362.74,3437.46,5369500],["2020-09-01",3400.1,3437.46,3362.74,3437.46,3843700],["2020-09-03",3400.1,3512.19,3400.1,3474.83,8419400],["2020-09-04",3437.46,3437.46,3362.74,3437.46,3510500],["2020-09-07",3437.46,3437.46,3362.74,3362.74,4382700],["2020-09-08",3362.74,3400.1,3325.37,3400.1,8282935],["2020-09-09",3362.74,3437.46,3288.01,3400.1,5215500],["2020-09-10",3400.1,3437.46,3362.74,3400.1,2049900],["2020-09-11",3400.1,3437.46,3362.74,3437.46,2013600],["2020-09-14",3400.1,3773.74,3400.1,3699.01,16609100],["2020-09-15",3624.28,3773.74,3624.28,3661.65,10105500],["2020-09-16",3699.01,3736.37,3624.28,3699.01,4797200],["2020-09-17",3699.01,3848.46,3661.65,3773.74,12327800],["2020-09-18",3773.74,3885.83,3736.37,3885.83,11714300],["2020-09-21",3885.83,4072.65,3848.46,4035.28,16936800],["2020-09-22",3997.92,4072.65,3923.19,3997.92,15156900],["2020-09-23",4035.28,4072.65,3923.19,3997.92,7259300],["2020-09-24",3960.56,3997.92,3885.83,3960.56,6976100],["2020-09-25",3960.56,4184.74,3923.19,4110.01,16952800],["2020-09-28",4072.65,4296.83,4072.65,4296.83,9444400],["2020-09-29",4222.1,4334.19,4184.74,4222.1,8005800],["2020-09-30",4222.1,4259.47,4147.37,4259.47,10442300],["2020-10-01",4259.47,4483.65,4259.47,4446.28,19018090],["2020-10-02",4446.28,4446.28,4259.47,4446.28,14967700],["2020-10-05",4446.28,4446.28,4371.56,4446.28,6085600],["2020-10-06",4446.28,4446.28,4334.19,4408.92,9318300],["2020-10-07",4408.92,4408.92,4296.83,4334.19,6104100],["2020-10-08",4334.19,4371.56,4222.1,4259.47,9428300],["2020-10-09",4296.83,4371.56,4259.47,4371.56,4777100],["2020-10-12",4371.56,4446.28,4296.83,4334.19,6404900],["2020-10-13",4334.19,4371.56,4296.83,4371.56,3944200],["2020-10-14",4371.56,4446.28,4296.83,4446.28,16282300],["2020-10-15",4446.28,4819.92,4408.92,4670.47,33241300],["2020-10-16",4819.92,4819.92,4633.1,4707.83,10597600],["2020-10-19",4707.83,4782.56,4670.47,4707.83,10917816],["2020-10-20",4707.83,4707.83,4521.01,4633.1,14759700],["2020-10-21",4633.1,4707.83,4595.74,4633.1,13082801],["2020-10-22",4633.1,4633.1,4558.38,4633.1,7416037],["2020-10-23",4633.1,4707.83,4595.74,4670.47,11015400],["2020-11-09",4707.83,4819.92,4595.74,4614.42,11604700],["2020-11-10",4670.47,4670.47,4427.6,4446.28,11107830],["2020-11-11",4446.28,4464.97,4315.51,4390.24,7614050],["2020-11-12",4352.87,4390.24,4315.51,4334.19,7167760],["2020-11-13",4334.19,4558.38,4334.19,4539.69,7041560],["2020-11-16",4577.06,4595.74,4427.6,4427.6,7407110],["2020-11-17",4464.97,4483.65,4427.6,4446.28,4317120],["2020-11-18",4446.28,4464.97,4408.92,4464.97,5542510],["2020-11-19",4464.97,4521.01,4446.28,4464.97,5461410],["2020-11-20",4483.65,4595.74,4446.28,4558.38,6447420],["2020-11-23",4558.38,4558.38,4502.33,4521.01,4513270],["2020-11-24",4558.38,4577.06,4483.65,4521.01,6562520],["2020-11-25",4577.06,4595.74,4521.01,4595.74,8214750],["2020-11-26",4595.74,4595.74,4539.69,4577.06,3867500],["2020-11-27",4595.74,4595.74,4539.69,4577.06,9437230],["2020-11-30",4577.06,4707.83,4558.38,4651.78,13267960],["2020-12-01",4595.74,4707.83,4577.06,4707.83,10367050],["2020-12-02",4782.56,4819.92,4745.19,4745.19,13659030],["2020-12-03",4890.91,4973.11,4849.81,4870.36,13241160],["2020-12-04",4849.81,4870.36,4767.61,4788.16,8481830],["2020-12-07",4788.16,4808.71,4747.06,4808.71,7669350],["2020-12-08",4808.71,4829.26,4767.61,4788.16,6677910],["2020-12-09",4788.16,4911.46,4788.16,4870.36,10123510],["2020-12-10",4890.91,4890.91,4788.16,4808.71,9261130],["2020-12-11",4808.71,4849.81,4767.61,4849.81,4937270],["2020-12-14",4870.36,4911.46,4829.26,4870.36,8880680],["2020-12-15",4849.81,4870.36,4808.71,4808.71,7906930],["2020-12-16",4829.26,5014.21,4808.71,4952.56,18583680],["2020-12-17",4973.11,4973.11,4890.91,4911.46,6939090],["2020-12-18",4932.01,4952.56,4890.91,4952.56,8621850],["2020-12-21",4973.11,5096.41,4952.56,5075.86,13474080],["2020-12-22",5075.86,5343.01,5034.76,5301.91,14620100],["2020-12-23",5343.01,5343.01,5137.51,5178.61,8754160],["2020-12-24",5199.16,5219.71,4870.36,5055.31,10547250],["2020-12-25",4993.66,5137.51,4952.56,5096.41,9593780],["2020-12-28",5219.71,5219.71,5055.31,5096.41,7639610],["2020-12-29",5075.86,5137.51,5055.31,5075.86,6375260],["2020-12-30",5075.86,5137.51,5055.31,5075.86,5707740],["2020-12-31",5075.86,5137.51,5055.31,5096.41,6396760],["2021-01-04",5158.06,5219.71,5137.51,5199.16,8814700],["2021-01-05",5178.61,5548.51,5158.06,5548.51,24349300],["2021-01-06",5754.01,5836.22,5610.16,5754.01,16644800],["2021-01-07",5754.01,5774.56,5589.61,5712.91,9246000],["2021-01-08",5712.91,5856.77,5651.26,5774.56,19600193],["2021-01-11",5795.12,5836.22,5630.71,5712.91,23484398],["2021-01-12",5671.81,5692.36,5569.06,5630.71,13021500],["2021-01-13",5651.26,5815.67,5651.26,5712.91,14249500],["2021-01-14",5754.01,5918.42,5692.36,5918.42,14964800],["2021-01-15",5959.52,6226.67,5959.52,6144.47,16530300],["2021-01-18",6206.12,6247.22,6062.27,6062.27,13224100],["2021-01-19",6000.62,6041.72,5651.26,5671.81,17853400],["2021-01-20",5671.81,5733.46,5281.36,5671.81,15018300],["2021-01-21",5856.77,5856.77,5692.36,5836.22,8957600],["2021-01-22",5856.77,5938.97,5815.67,5897.87,15290300],["2021-01-25",5877.32,5938.97,5815.67,5877.32,9574400],["2021-01-26",5836.22,5836.22,5548.51,5692.36,10126700],["2021-01-27",5671.81,5774.56,5507.41,5548.51,9796200],["2021-01-28",5178.61,5322.46,5178.61,5178.61,12732500],["2021-01-29",4849.81,5404.66,4849.81,5199.16,11086300],["2021-02-01",5116.96,5240.26,4911.46,4932.01,8298100],["2021-02-02",4849.81,5137.51,4767.61,5096.41,7866100],["2021-02-03",5219.71,5445.76,5096.41,5445.76,9285600],["2021-02-04",5445.76,5548.51,5363.56,5486.86,6158100],["2021-02-05",5466.31,5754.01,5466.31,5754.01,8748700],["2021-02-08",5754.01,6123.92,5754.01,5815.67,17862700],["2021-02-09",5856.77,6082.82,5856.77,6041.72,11482300],["2021-02-17",6123.92,6247.22,6041.72,6103.37,11925100],["2021-02-18",6103.37,6144.47,6000.62,6021.17,9353900],["2021-02-19",5959.52,6206.12,5938.97,6041.72,13657400],["2021-02-22",6062.27,6123.92,5980.07,6041.72,15463000],["2021-02-23",6041.72,6062.27,5938.97,6000.62,14798200],["2021-02-24",6000.62,6062.27,5877.32,5877.32,13175700],["2021-02-25",5918.42,6021.17,5877.32,6000.62,10131400],["2021-02-26",5918.42,6082.82,5877.32,6041.72,9315300],["2021-03-01",6123.92,6452.72,6123.92,6452.72,36421300],["2021-03-02",6658.22,6740.42,6473.27,6617.12,13665000],["2021-03-03",6576.02,6658.22,6514.37,6555.47,9087400],["2021-03-04",6555.47,6617.12,6206.12,6370.52,17022800],["2021-03-05",6267.77,6534.92,6226.67,6473.27,11077600],["2021-03-08",6576.02,6576.02,6411.62,6452.72,8146600],["2021-03-09",6370.52,6555.47,6308.87,6452.72,8925400],["2021-03-10",6452.72,6678.77,6432.17,6555.47,12470100],["2021-03-11",6596.57,6658.22,6534.92,6596.57,8092200],["2021-03-12",6617.12,6822.62,6596.57,6781.52,19801800],["2021-03-15",6781.52,6802.07,6678.77,6719.87,7894300],["2021-03-16",6719.87,6740.42,6555.47,6637.67,9225100],["2021-03-17",6637.67,6719.87,6596.57,6678.77,8505170],["2021-03-18",6781.52,6781.52,6678.77,6699.32,8065800],["2021-03-19",6658.22,6760.97,6658.22,6699.32,5349800],["2021-03-22",6740.42,6945.92,6678.77,6699.32,13718400],["2021-03-23",6719.87,6781.52,6658.22,6678.77,12019100],["2021-03-24",6576.02,6699.32,6555.47,6576.02,9246200],["2021-03-25",6617.12,6658.22,6514.37,6555.47,9473900],["2021-03-26",6534.92,6555.47,6165.02,6473.27,10265000],["2021-03-29",6555.47,6740.42,6514.37,6740.42,12544700],["2021-03-30",6781.52,7110.32,6719.87,7110.32,21012600],["2021-03-31",7151.42,7233.62,6987.02,7130.87,11121800],["2021-04-01",7130.87,7192.52,7089.77,7151.42,6056600],["2021-04-02",7151.42,7315.82,7151.42,7233.62,13536783],["2021-04-05",7254.17,7356.92,7130.87,7254.17,11177200],["2021-04-06",7254.17,7274.72,7171.97,7171.97,9843200],["2021-04-07",7213.07,7213.07,7110.32,7171.97,8942700],["2021-04-08",7192.52,7233.62,7110.32,7192.52,10415900],["2021-04-09",7192.52,7562.42,7151.42,7459.67,18480900],["2021-04-12",7500.77,7767.92,7480.22,7747.37,13777800],["2021-04-13",7829.57,7850.12,7521.32,7562.42,12538900],["2021-04-14",7418.57,7644.62,7315.82,7582.97,16924100],["2021-04-15",7603.52,7726.82,7562.42,7624.07,13424200],["2021-04-16",7665.17,8014.52,7624.07,7788.47,21676500],["2021-04-19",7891.22,8014.52,7788.47,7973.42,13640800],["2021-04-20",8137.82,8281.67,8055.62,8158.37,22268200],["2021-04-22",8096.72,8281.67,7726.82,7726.82,13664200],["2021-04-23",7809.02,8261.12,7726.82,8261.12,21139500],["2021-04-26",8425.52,8713.22,8261.12,8507.72,15801900],["2021-04-27",8507.72,8610.47,8384.42,8446.07,25663700],["2021-04-28",8384.42,8528.27,8220.02,8404.97,11756400],["2021-04-29",8528.27,8836.52,8507.72,8836.52,23814400],["2021-05-04",8548.82,8836.52,8507.72,8836.52,14265800],["2021-05-05",8795.42,9000.92,8692.67,8754.32,19551000],["2021-05-06",8754.32,8774.87,8528.27,8548.82,25234800],["2021-05-07",8548.82,8959.82,8425.52,8877.62,19607200],["2021-05-10",8877.62,9083.12,8877.62,8959.82,16379500],["2021-05-11",9062.57,9124.22,8898.17,8898.17,22731300],["2021-05-12",8815.97,9124.22,8754.32,9124.22,15978100],["2021-05-13",9124.22,9596.87,8980.37,9411.92,22137800],["2021-05-14",9555.77,9740.73,9411.92,9596.87,17672000],["2021-05-17",9617.42,9637.97,9288.62,9370.82,21240000],["2021-05-18",9247.52,9596.87,9185.87,9453.02,20104900],["2021-05-19",9453.02,9740.73,9453.02,9679.08,14558700],["2021-05-20",9699.63,9720.18,9576.32,9658.53,13817500],["2021-05-21",9679.08,9822.93,9596.87,9658.53,16550800],["2021-05-24",9658.53,9761.28,9596.87,9617.42,14589000],["2021-05-25",9658.53,9946.23,9576.32,9822.93,17939400],["2021-05-26",9843.48,10439.43,9843.48,10439.43,27082700],["2021-05-27",10644.93,11014.83,10439.43,10768.23,31002700],["2021-05-28",11014.83,11508.03,10829.88,11508.03,35668800],["2021-05-31",11919.03,12309.48,11713.53,12309.48,24262200],["2021-06-01",13110.93,13110.93,11919.03,12165.63,21800700],["2021-06-02",11919.03,13008.18,11836.83,13008.18,31740800],["2021-06-03",13912.39,13912.39,13357.53,13912.39,20773800],["2021-06-04",13850.74,13974.04,13563.04,13727.44,13580700],["2021-06-07",13152.03,13357.53,12782.13,12905.43,28688600],["2021-06-08",12987.63,13275.33,12021.78,12021.78,28910200],["2021-06-09",12021.78,12843.78,11302.53,12843.78,23183200],["2021-06-10",12782.13,13152.03,12638.28,12823.23,10840000],["2021-06-11",12782.13,13131.48,12494.43,12843.78,17172800],["2021-06-14",12843.78,12884.88,12535.53,12617.73,9392700],["2021-06-15",12535.53,12535.53,11919.03,11919.03,17043200],["2021-06-16",11960.13,12288.93,11405.28,11508.03,14709500],["2021-06-17",11179.23,12124.53,11179.23,12124.53,11374400],["2021-06-18",12330.03,12412.23,11754.63,12165.63,7086000],["2021-06-21",11919.03,12124.53,11713.53,11836.83,8147000],["2021-06-22",11960.13,12165.63,11754.63,12083.43,8060200],["2021-06-23",12083.43,12124.53,11836.83,11836.83,4375400],["2021-06-24",12124.53,12453.33,12001.23,12103.98,12671500],["2021-06-25",12268.38,12268.38,12001.23,12124.53,24356300],["2021-06-28",12247.83,12453.33,12124.53,12391.68,9861000],["2021-06-29",12432.78,12741.03,12412.23,12535.53,18873100],["2021-06-30",12494.43,12535.53,12206.73,12309.48,13007900],["2021-07-01",12309.48,12412.23,12083.43,12288.93,5910700],["2021-07-02",12412.23,12494.43,12247.83,12247.83,8457500],["2021-07-05",12391.68,12412.23,12042.33,12371.13,11147200],["2021-07-06",12658.83,13028.73,11508.03,11508.03,13416200],["2021-07-07",11919.03,12309.48,11466.93,12309.48,10237100],["2021-07-08",12535.53,12535.53,12083.43,12288.93,8467100],["2021-07-09",12124.53,12494.43,11508.03,11877.93,6966600],["2021-07-12",11631.33,11754.63,11055.93,11508.03,16217900],["2021-07-13",11508.03,11631.33,10973.73,11302.53,7478500],["2021-07-14",11302.53,11302.53,10686.03,11138.13,7974500],["2021-07-15",11097.03,11384.73,10932.63,11384.73,4560300],["2021-07-16",11425.83,11446.38,11199.78,11281.98,5817000],["2021-07-19",10686.03,11097.03,10501.08,10501.08,9224000],["2021-07-20",10521.63,10583.28,9884.58,10521.63,10192000],["2021-07-21",11047.71,11231.84,10702.47,10771.52,6078300],["2021-07-22",10932.63,10932.63,10679.45,10817.55,3985000],["2021-07-23",10633.42,11323.9,10633.42,10863.58,7177800],["2021-07-26",10656.44,10840.56,10380.24,10541.36,4138300],["2021-07-27",10656.44,10794.53,10610.4,10794.53,4485600],["2021-07-28",10679.45,10817.55,10587.39,10817.55,6118100],["2021-07-29",10817.55,11047.71,10794.53,11047.71,6785200],["2021-07-30",11116.76,11738.19,11116.76,11738.19,15222800],["2021-08-02",11646.13,11738.19,11277.87,11508.03,6934200],["2021-08-03",11508.03,11692.16,11277.87,11531.05,7998600],["2021-08-04",11577.08,11715.17,11438.98,11577.08,11432500],["2021-08-05",11600.09,11968.35,11508.03,11968.35,11393500],["2021-08-06",12014.38,12014.38,11692.16,11807.24,9667500],["2021-08-09",11600.09,11853.27,11531.05,11807.24,10024900],["2021-08-10",11968.35,11968.35,11623.11,11784.22,11609500],["2021-08-11",11807.24,11922.32,11600.09,11600.09,11208400],["2021-08-12",11600.09,11669.14,11392.95,11392.95,9802900],["2021-08-13",11392.95,11508.03,11070.72,11508.03,9822000],["2021-08-16",11554.06,11715.17,11415.97,11600.09,13133400],["2021-08-17",11738.19,12198.51,11669.14,12060.42,24026000],["2021-08-18",12014.38,12037.4,11784.22,11922.32,10159800],["2021-08-19",11968.35,11968.35,11692.16,11738.19,8124200],["2021-08-20",11600.09,11715.17,10955.64,11047.71,19257900],["2021-08-23",10863.58,11001.68,10403.26,10403.26,13607000],["2021-08-24",10449.29,10679.45,10403.26,10610.4,7413200],["2021-08-25",10725.48,10725.48,10495.32,10702.47,3359100],["2021-08-26",10725.48,10748.5,10403.26,10472.31,5066300],["2021-08-27",10357.23,10426.28,9988.97,10035.0,8801100],["2021-08-30",10265.16,10725.48,10127.07,10725.48,6705000],["2021-08-31",10886.6,10932.63,10610.4,10610.4,4951900],["2021-09-01",10449.29,10679.45,10426.28,10472.31,5679300],["2021-09-06",10495.32,10633.42,10357.23,10518.34,8047100],["2021-09-07",10587.39,10817.55,10541.36,10633.42,7120200],["2021-09-08",10748.5,10817.55,10564.37,10725.48,4906800],["2021-09-09",10702.47,10748.5,10587.39,10725.48,4274400],["2021-09-10",10725.48,10748.5,10541.36,10633.42,5163100],["2021-09-13",10495.32,10587.39,10311.19,10403.26,4368400],["2021-09-14",10357.23,10380.24,10150.08,10150.08,5261300],["2021-09-15",10127.07,10380.24,10035.0,10173.1,3810300],["2021-09-16",10196.11,10311.19,10150.08,10173.1,2952100],["2021-09-17",10173.1,10403.26,10173.1,10311.19,5075300],["2021-09-20",10472.31,10909.61,10472.31,10794.53,10883800],["2021-09-21",10564.37,10679.45,10426.28,10518.34,5310000],["2021-09-22",10518.34,10541.36,10380.24,10403.26,3726000],["2021-09-23",10403.26,10541.36,10265.16,10311.19,5548900],["2021-09-24",10426.28,10495.32,10311.19,10334.21,3050900],["2021-09-27",10495.32,10495.32,10127.07,10150.08,3866200],["2021-09-28",10127.07,10219.13,9896.91,10173.1,3875200],["2021-09-29",10081.03,10104.05,9942.94,9988.97,3268200],["2021-09-30",10011.99,10058.02,9965.95,9965.95,2826700],["2021-10-01",9942.94,9942.94,9620.71,9620.71,7807800],["2021-10-04",9436.58,9827.86,9275.47,9459.6,7818500],["2021-10-05",9482.62,9735.79,9459.6,9666.75,4554800],["2021-10-06",9758.81,9850.87,9689.76,9758.81,2776300],["2021-10-07",9689.76,9804.84,9643.73,9666.75,4126200],["2021-10-08",9666.75,9758.81,9620.71,9666.75,2722300],["2021-10-11",9712.78,10011.99,9712.78,10011.99,7261000],["2021-10-12",10081.03,10196.11,9988.97,10011.99,5343000],["2021-10-13",10011.99,10081.03,9896.91,10035.0,3655900],["2021-10-14",10058.02,10058.02,9965.95,9965.95,3605000],["2021-10-15",9965.95,10288.18,9942.94,10127.07,6373500],["2021-10-18",10127.07,10242.15,9896.91,9942.94,4875000],["2021-10-19",9873.89,9942.94,9758.81,9804.84,4007000],["2021-10-20",9712.78,9804.84,9620.71,9735.79,3861900],["2021-10-21",9758.81,9873.89,9666.75,9666.75,3715000],["2021-10-22",9712.78,9735.79,9574.68,9597.7,3904900],["2021-10-25",9597.7,9643.73,9505.63,9505.63,3707000],["2021-10-26",9505.63,9850.87,9482.62,9574.68,4357100],["2021-10-27",9712.78,9735.79,9597.7,9666.75,6030184],["2021-10-28",9804.84,9804.84,9666.75,9712.78,4792600],["2021-10-29",9712.78,9896.91,9574.68,9574.68,10945500],["2021-11-01",9850.87,10011.99,9712.78,9735.79,10719400],["2021-11-02",9666.75,9896.91,9666.75,9850.87,10862300],["2021-11-03",9942.94,10518.34,9896.91,10518.34,21593500],["2021-11-04",10679.45,10955.64,10449.29,10587.39,17493200],["2021-11-05",10587.39,10771.52,10380.24,10610.4,10098800],["2021-11-08",10771.52,10955.64,10587.39,10771.52,18192200],["2021-11-09",10955.64,11024.69,10748.5,10817.55,10634200],["2021-11-10",10909.61,10909.61,10587.39,10633.42,8371200],["2021-11-11",10633.42,10679.45,10219.13,10334.21,12497200],["2021-11-12",10265.16,10610.4,10242.15,10541.36,7882100],["2021-11-15",10771.52,10771.52,10472.31,10495.32,7721600],["2021-11-16",10449.29,10909.61,10357.23,10633.42,20513088],["2021-11-17",10702.47,10748.5,10541.36,10587.39,8433500],["2021-11-18",10495.32,10587.39,10380.24,10403.26,9466100],["2021-11-19",10426.28,10771.52,10196.11,10449.29,15396200],["2021-11-22",10679.45,11093.74,10656.44,10794.53,17589100],["2021-11-23",10955.64,10955.64,10587.39,10610.4,8453000],["2021-11-24",10633.42,11277.87,10541.36,11277.87,44928600],["2021-11-25",11531.05,11554.06,11024.69,11254.85,25034500],["2021-11-26",11277.87,11300.89,10955.64,11001.68,16976300],["2021-11-29",10610.4,10863.58,10472.31,10610.4,17050200],["2021-11-30",10771.52,10771.52,10288.18,10311.19,18116300],["2021-12-01",10311.19,10495.32,10288.18,10472.31,12453900],["2021-12-02",10541.36,10541.36,10311.19,10311.19,6665400],["2021-12-03",10380.24,10449.29,9919.92,9919.92,11216500],["2021-12-06",9827.86,9965.95,9298.49,9344.52,12547300],["2021-12-07",9482.62,9666.75,9413.57,9643.73,6372600],["2021-12-08",9712.78,9896.91,9620.71,9735.79,5544700],["2021-12-09",9643.73,9827.86,9643.73,9758.81,3847900],["2021-12-10",9850.87,10035.0,9758.81,9827.86,5361800],["2021-12-13",9896.91,10173.1,9873.89,10058.02,7306200],["2021-12-14",10265.16,10495.32,10127.07,10403.26,8524200],["2021-12-15",10449.29,10495.32,10265.16,10357.23,5941100],["2021-12-16",10357.23,10472.31,10196.11,10219.13,4534800],["2021-12-17",10173.1,10196.11,10035.0,10035.0,8567100],["2021-12-20",10035.0,10081.03,9896.91,9942.94,5571900],["2021-12-21",9942.94,9942.94,9804.84,9804.84,6236800],["2021-12-22",9896.91,9919.92,9643.73,9643.73,8131500],["2021-12-23",9643.73,9735.79,9413.57,9505.63,6841200],["2021-12-24",9505.63,10035.0,9505.63,9988.97,4930300],["2021-12-27",9988.97,10196.11,9896.91,9919.92,3190100],["2021-12-28",9942.94,10035.0,9804.84,9988.97,6028100],["2021-12-29",10127.07,10403.26,10035.0,10242.15,10817600],["2021-12-30",10219.13,10380.24,10196.11,10219.13,3523500],["2021-12-31",10357.23,10587.39,10242.15,10265.16,10197000],["2022-01-04",10495.32,10541.36,10288.18,10334.21,8692500],["2022-01-05",10403.26,10403.26,10173.1,10219.13,8087000],["2022-01-06",10150.08,10150.08,9942.94,9988.97,11432400],["2022-01-07",9988.97,10265.16,9919.92,10219.13,8123300],["2022-01-10",10357.23,10357.23,9942.94,9942.94,6118600],["2022-01-11",10035.0,10058.02,9758.81,9896.91,5765800],["2022-01-12",9781.83,10242.15,9643.73,10081.03,7205000],["2022-01-13",10219.13,10541.36,10127.07,10127.07,14626200],["2022-01-14",10081.03,10173.1,9942.94,10035.0,3869400],["2022-01-17",10127.07,10403.26,9896.91,9896.91,10663300],["2022-01-18",9804.84,9988.97,9666.75,9735.79,6917700],["2022-01-19",9896.91,9896.91,9712.78,9758.81,2855700],["2022-01-20",9758.81,9919.92,9597.7,9804.84,4502200],["2022-01-21",9896.91,10265.16,9873.89,9988.97,7274500],["2022-01-24",10219.13,10219.13,9896.91,9896.91,8791500],["2022-01-25",10104.05,10587.39,10058.02,10587.39,22097300],["2022-01-26",10955.64,11323.9,10909.61,11323.9,34453500],["2022-01-27",11323.9,11968.35,11047.71,11277.87,20330100],["2022-01-28",11231.84,11508.03,11070.72,11508.03,15631000],["2022-02-07",11738.19,11738.19,11392.95,11438.98,12113900],["2022-02-08",11277.87,11692.16,11185.8,11462.0,13010600],["2022-02-09",11508.03,11692.16,11277.87,11323.9,13848000],["2022-02-10",11323.9,11738.19,11300.89,11508.03,13515200],["2022-02-11",11508.03,12060.42,11508.03,11922.32,26682500],["2022-02-14",11738.19,11945.33,11093.74,11093.74,17781600],["2022-02-15",11185.8,11415.97,10817.55,11323.9,14274400],["2022-02-16",11369.93,11392.95,11024.69,11185.8,13127100],["2022-02-17",11185.8,11415.97,11047.71,11185.8,9547000],["2022-02-18",11093.74,11277.87,10656.44,10863.58,29116400],["2022-02-21",10702.47,11047.71,10633.42,10886.6,11657900],["2022-02-22",10725.48,11001.68,10679.45,10886.6,7821500],["2022-02-23",10886.6,11093.74,10863.58,10863.58,9124600],["2022-02-24",10863.58,10909.61,10311.19,10495.32,14808300],["2022-02-25",10702.47,10817.55,10587.39,10610.4,7163000],["2022-02-28",10564.37,10679.45,10403.26,10426.28,10963900],["2022-03-01",10426.28,10495.32,10219.13,10242.15,13034000],["2022-03-02",10173.1,10334.21,9896.91,9896.91,16800900],["2022-03-03",10219.13,10426.28,10058.02,10242.15,10765100],["2022-03-04",10265.16,10403.26,10242.15,10288.18,5572300],["2022-03-07",10127.07,10219.13,9965.95,10127.07,8071300],["2022-03-08",10035.0,10265.16,9988.97,10127.07,9385900],["2022-03-09",10104.05,10173.1,9919.92,10127.07,7936600],["2022-03-10",10242.15,10357.23,10196.11,10242.15,4360200],["2022-03-11",10242.15,10265.16,10104.05,10196.11,6001400],["2022-03-14",10127.07,10127.07,9988.97,10058.02,5351000],["2022-03-15",10058.02,10196.11,10035.0,10150.08,3407600],["2022-03-16",10150.08,10541.36,10150.08,10196.11,56679241],["2022-03-17",10357.23,10357.23,10196.11,10288.18,7697600],["2022-03-18",10288.18,10334.21,10219.13,10242.15,2982600],["2022-03-21",10311.19,10357.23,10242.15,10311.19,23792614],["2022-03-22",10357.23,10771.52,10357.23,10541.36,13902400],["2022-03-23",10564.37,10587.39,10426.28,10449.29,5957300],["2022-03-24",10449.29,10518.34,10357.23,10380.24,5088600],["2022-03-25",10403.26,10426.28,10265.16,10265.16,5287700],["2022-03-28",10265.16,10334.21,9965.95,10058.02,7555500],["2022-03-29",10104.05,10196.11,10035.0,10150.08,4224600],["2022-03-30",10035.0,10357.23,10011.99,10081.03,6029800],["2022-03-31",10104.05,10196.11,9965.95,9965.95,4306800],["2022-04-01",9988.97,10173.1,9919.92,10104.05,5921100],["2022-04-04",10150.08,10311.19,10081.03,10081.03,11614200],["2022-04-05",10436.01,10639.64,10436.01,10486.91,10617600],["2022-04-06",10486.91,10639.64,10385.1,10614.18,4450700],["2022-04-07",10614.18,10639.64,10308.74,10359.64,5003300],["2022-04-08",10385.1,10436.01,10181.47,10232.38,4062000],["2022-04-12",10283.28,10283.28,9926.93,9952.39,3655500],["2022-04-13",10028.75,10206.92,9799.66,10181.47,4526400],["2022-04-14",10257.83,10257.83,10028.75,10079.65,2014300],["2022-04-15",10130.56,10156.02,9876.03,10054.2,3335300],["2022-04-18",9901.48,9977.84,9366.95,9417.86,6881000],["2022-04-19",9265.14,9621.49,8781.52,8781.52,5853400],["2022-04-20",8552.43,8756.06,8170.63,8170.63,9014600],["2022-04-21",8017.91,8628.8,7610.65,8297.9,9642700],["2022-04-22",8552.43,8628.8,8196.08,8501.53,5278700],["2022-04-25",8552.43,8730.61,7916.09,7916.09,6577400],["2022-04-26",7890.64,8297.9,7483.38,8246.99,5818100],["2022-04-27",8272.44,8323.35,8119.72,8272.44,2605100],["2022-04-28",8323.35,8425.17,8119.72,8221.54,3467400],["2022-04-29",8246.99,8603.34,8170.63,8348.8,7824100],["2022-05-04",8552.43,8730.61,8399.71,8552.43,7561200],["2022-05-05",8654.25,8730.61,8246.99,8374.26,4281000],["2022-05-06",8196.08,8297.9,7992.45,7992.45,6605000],["2022-05-09",7941.55,7992.45,7457.93,7457.93,9804700],["2022-05-10",6999.76,7636.1,6999.76,7585.19,4678600],["2022-05-11",7636.1,7687.01,7432.47,7585.19,3443400],["2022-05-12",7432.47,7585.19,7076.12,7076.12,5456900],["2022-05-13",7076.12,7127.03,6592.5,6592.5,11020700],["2022-05-16",7050.67,7050.67,6668.86,6668.86,4560500],["2022-05-17",6719.77,7127.03,6668.86,7127.03,4776800],["2022-05-18",7279.75,7610.65,7177.94,7534.29,7999600],["2022-05-19",7254.3,7737.92,7254.3,7407.02,5344400],["2022-05-20",7534.29,7559.74,7356.11,7432.47,3227100],["2022-05-23",7559.74,7585.19,7279.75,7330.66,4162100],["2022-05-24",7330.66,7432.47,7076.12,7432.47,3754100],["2022-05-25",7508.83,7763.37,7432.47,7737.92,4975500],["2022-05-26",7839.73,7890.64,7661.56,7737.92,3913200],["2022-05-27",7737.92,7788.82,7636.1,7661.56,5036700],["2022-05-30",7687.01,7890.64,7661.56,7788.82,5591800],["2022-05-31",7737.92,7763.37,7585.19,7636.1,5467700],["2022-06-01",7636.1,7737.92,7559.74,7610.65,4783700],["2022-06-02",7610.65,7737.92,7432.47,7432.47,6846500],["2022-06-03",7432.47,7483.38,7254.3,7330.66,2777200],["2022-06-06",7381.57,7534.29,7254.3,7330.66,4173800],["2022-06-07",7279.75,7356.11,7076.12,7228.84,2825000],["2022-06-08",7254.3,7712.46,7254.3,7712.46,5601400],["2022-06-09",7737.92,7788.82,7661.56,7763.37,4667400],["2022-06-10",7687.01,7814.28,7585.19,7585.19,4137900],["2022-06-13",7381.57,7381.57,7076.12,7076.12,5766300],["2022-06-14",6872.49,7152.48,6617.95,6694.32,13236300],["2022-06-15",6872.49,6872.49,6287.06,6312.51,13462200],["2022-06-16",6465.23,6465.23,5905.25,6414.33,13563100],["2022-06-17",6108.88,6261.6,5981.61,6108.88,8862400],["2022-06-20",6108.88,6261.6,6007.07,6007.07,4711900],["2022-06-21",6057.97,6287.06,5905.25,6057.97,4990300],["2022-06-22",6261.6,6465.23,6159.79,6465.23,6676400],["2022-06-23",6516.14,6872.49,6363.42,6872.49,7136500],["2022-06-24",6847.04,6897.95,6719.77,6719.77,4427300],["2022-06-27",6719.77,6872.49,6363.42,6414.33,12848700],["2022-06-28",6490.69,6847.04,6057.97,6821.58,18979400],["2022-06-29",6719.77,7101.57,6719.77,6872.49,5963300],["2022-06-30",6872.49,6923.4,6643.41,6643.41,6704600],["2022-07-01",6567.05,6796.13,6287.06,6643.41,11487600],["2022-07-04",6745.22,6923.4,6694.32,6923.4,9278300],["2022-07-05",6948.85,7177.94,6897.95,6923.4,10507500],["2022-07-06",6745.22,6948.85,6617.95,6643.41,6968600],["2022-07-07",6592.5,6821.58,6567.05,6694.32,3853000],["2022-07-08",6770.68,6897.95,6694.32,6745.22,5735500],["2022-07-11",6719.77,6770.68,6567.05,6617.95,10312700],["2022-07-12",6617.95,6821.58,6592.5,6821.58,3665000],["2022-07-13",6821.58,7177.94,6821.58,7050.67,10236200],["2022-07-14",6923.4,7203.39,6923.4,7101.57,6453300],["2022-07-15",7127.03,7279.75,7101.57,7127.03,6349100],["2022-07-18",7177.94,7305.2,7101.57,7177.94,6430900],["2022-07-19",7127.03,7177.94,6948.85,7076.12,4784800],["2022-07-20",7152.48,7228.84,7127.03,7203.39,4711100],["2022-07-21",7279.75,7585.19,7254.3,7457.93,12060100],["2022-07-22",7585.19,7661.56,7330.66,7330.66,11043100],["2022-07-25",7330.66,7457.93,7279.75,7432.47,5452800],["2022-07-26",7432.47,7534.29,7330.66,7483.38,6335400],["2022-07-27",7432.47,7788.82,7407.02,7788.82,14349400],["2022-07-28",7992.45,8068.81,7814.28,7941.55,12371600],["2022-07-29",7992.45,7992.45,7712.46,7737.92,6500700],["2022-08-01",7865.18,8094.27,7737.92,8017.91,8339600],["2022-08-02",8043.36,8145.18,7941.55,8094.27,10353100],["2022-08-03",8043.36,8145.18,7941.55,8145.18,8114900],["2022-08-04",8145.18,8246.99,8068.81,8170.63,6686800],["2022-08-05",8196.08,8196.08,8017.91,8196.08,5021500],["2022-08-08",8221.54,8221.54,8094.27,8119.72,4639000],["2022-08-09",8145.18,8170.63,7865.18,7916.09,9016800],["2022-08-10",7916.09,7992.45,7814.28,7814.28,4936000],["2022-08-11",7916.09,8017.91,7737.92,7814.28,5184700],["2022-08-12",7814.28,7967.0,7788.82,7941.55,3455900],["2022-08-15",7992.45,8323.35,7992.45,8221.54,9577400],["2022-08-16",8221.54,8246.99,8119.72,8170.63,3369800],["2022-08-17",8119.72,8196.08,8068.81,8068.81,4095700],["2022-08-18",8043.36,8094.27,7941.55,7967.0,4386400],["2022-08-19",7992.45,8043.36,7890.64,7916.09,3608000],["2022-08-22",7890.64,7967.0,7788.82,7890.64,3273300],["2022-08-23",7839.73,8043.36,7839.73,8043.36,4009700],["2022-08-24",8043.36,8094.27,7992.45,8017.91,4453700],["2022-08-25",8094.27,8196.08,8043.36,8119.72,7445200],["2022-08-26",8196.08,8196.08,8017.91,8043.36,4268100],["2022-08-29",7890.64,7941.55,7687.01,7890.64,5042300],["2022-08-30",7992.45,8094.27,7890.64,8017.91,4842100],["2022-08-31",8017.91,8043.36,7916.09,8043.36,3677500],["2022-09-05",8017.91,8145.18,7941.55,8017.91,4790100],["2022-09-06",7992.45,8170.63,7967.0,8094.27,4900600],["2022-09-07",8094.27,8145.18,7916.09,7916.09,8207300],["2022-09-08",7941.55,7967.0,7432.47,7483.38,5870600],["2022-09-09",7559.74,7585.19,7203.39,7483.38,7768800],["2022-09-12",7585.19,7585.19,7508.83,7534.29,2109200],["2022-09-13",7534.29,7610.65,7457.93,7585.19,2571300],["2022-09-14",7356.11,7636.1,7356.11,7585.19,2648500],["2022-09-15",7610.65,7636.1,7508.83,7534.29,1279300],["2022-09-16",7508.83,7534.29,7228.84,7228.84,3046800],["2022-09-19",7228.84,7279.75,6948.85,6948.85,3669200],["2022-09-20",7050.67,7203.39,6923.4,7177.94,2627300],["2022-09-21",7177.94,7203.39,7076.12,7127.03,1253800],["2022-09-22",7076.12,7203.39,6999.76,7152.48,2829800],["2022-09-23",7177.94,7228.84,7025.21,7025.21,1932700],["2022-09-26",6617.95,6923.4,6617.95,6694.32,3367800],["2022-09-27",6719.77,6847.04,6668.86,6821.58,2128400],["2022-09-28",6719.77,6847.04,6617.95,6617.95,1673500],["2022-09-29",6770.68,6796.13,6567.05,6567.05,6896600],["2022-09-30",6516.14,6617.95,6185.24,6567.05,5441100],["2022-10-03",6541.59,6719.77,6108.88,6134.34,4776600],["2022-10-04",6287.06,6414.33,5956.16,5956.16,6107200],["2022-10-05",6108.88,6185.24,5981.61,6108.88,6876900],["2022-10-06",6134.34,6134.34,5701.62,5701.62,4695500],["2022-10-07",5599.81,5599.81,5319.82,5319.82,12488300],["2022-10-10",4953.28,5294.36,4948.19,5167.1,18027300],["2022-10-11",5090.73,5141.64,4805.65,4805.65,11257000],["2022-10-12",4805.65,5141.64,4780.2,5141.64,8597100],["2022-10-13",5192.55,5268.91,5090.73,5192.55,6657200],["2022-10-14",5447.09,5548.9,5319.82,5497.99,15064575],["2022-10-17",5447.09,5650.72,5396.18,5599.81,7519500],["2022-10-18",5727.08,5803.44,5574.35,5599.81,11801300],["2022-10-19",5650.72,5701.62,5497.99,5548.9,7055500],["2022-10-20",5548.9,5574.35,5396.18,5472.54,5524447],["2022-10-21",5548.9,5548.9,5090.73,5116.19,10995000],["2022-10-24",5141.64,5243.46,4759.84,4759.84,11520500],["2022-10-25",4785.29,5090.73,4632.57,5090.73,20156600],["2022-10-26",5192.55,5319.82,5116.19,5268.91,9849600],["2022-10-27",5319.82,5625.26,5319.82,5625.26,16895900],["2022-10-28",5777.98,5905.25,5676.17,5752.53,16674500],["2022-10-31",5752.53,5981.61,5676.17,5981.61,15043200],["2022-11-01",6108.88,6236.15,6007.07,6108.88,9141900],["2022-11-02",6057.97,6159.79,5879.8,5905.25,11318100],["2022-11-03",5752.53,6032.52,5752.53,5956.16,9681400],["2022-11-04",5905.25,6007.07,5574.35,5803.44,17050100],["2022-11-07",5752.53,5905.25,5421.63,5421.63,10423000],["2022-11-08",5396.18,5777.98,5294.36,5752.53,10736200],["2022-11-09",5828.89,6032.52,5752.53,5803.44,8858300],["2022-11-10",5676.17,5803.44,5421.63,5421.63,15743400],["2022-11-11",5599.81,5701.62,5421.63,5447.09,9660700],["2022-11-14",5294.36,5396.18,5075.46,5243.46,12370800],["2022-11-15",5192.55,5192.55,4876.92,4876.92,28489600],["2022-11-16",4561.3,5218.0,4535.84,5218.0,20692200],["2022-11-17",5532.36,5579.19,5444.54,5579.19,8241000],["2022-11-18",5649.44,5883.62,5374.29,5854.34,30788000],["2022-11-21",5854.34,5942.16,5690.42,5707.99,10351669],["2022-11-22",5678.71,6088.52,5655.3,5830.93,13894700],["2022-11-23",5848.49,6000.7,5748.97,5748.97,9124800],["2022-11-24",5825.07,5883.62,5590.9,5848.49,8990400],["2022-11-25",6000.7,6234.88,5883.62,6234.88,44267362],["2022-11-28",6439.78,6644.68,6351.96,6644.68,41719215],["2022-11-29",6673.95,6761.77,6381.24,6703.22,41930456],["2022-11-30",6703.22,6878.86,6556.87,6703.22,52722963],["2022-12-01",6820.31,7142.3,6615.41,6673.95,23137500],["2022-12-02",6673.95,7113.03,6527.59,7113.03,25447500],["2022-12-05",7435.02,7610.65,7142.3,7610.65,58987588],["2022-12-06",7698.46,8020.45,7522.83,7639.92,72089600],["2022-12-07",7610.65,7786.28,7405.75,7522.83,28876000],["2022-12-08",7639.92,8020.45,7610.65,7991.18,19920900],["2022-12-09",8020.45,8371.71,7552.1,8020.45,25942200],["2022-12-12",7903.37,8020.45,7493.56,7815.55,18530200],["2022-12-13",7639.92,7903.37,7493.56,7844.82,12880200],["2022-12-14",7961.91,7961.91,7698.46,7727.74,14328300],["2022-12-15",7581.38,7903.37,7581.38,7727.74,9560100],["2022-12-16",7610.65,8108.27,7581.38,7727.74,20835000],["2022-12-19",7757.01,7903.37,7698.46,7698.46,29309924],["2022-12-20",7610.65,7727.74,7200.84,7288.66,41019381],["2022-12-21",7405.75,7493.56,7142.3,7405.75,12595960],["2022-12-22",7522.83,7757.01,7464.29,7727.74,21138900],["2022-12-23",7610.65,7669.19,7493.56,7610.65,53599152],["2022-12-26",7581.38,7639.92,7083.76,7083.76,12565070],["2022-12-27",7083.76,7317.93,6966.67,7317.93,7763600],["2022-12-28",7317.93,7815.55,7288.66,7815.55,76725792],["2022-12-29",7844.82,8020.45,7669.19,7669.19,15783269],["2022-12-30",7669.19,7961.91,7639.92,7669.19,11317100],["2023-01-03",7669.19,7991.18,7669.19,7991.18,9006500],["2023-01-04",7991.18,8079.0,7903.37,7903.37,9473900],["2023-01-05",7961.91,7991.18,7844.82,7932.64,5956900],["2023-01-06",7961.91,8459.53,7932.64,8459.53,46730900],["2023-01-09",8576.62,8635.16,8342.44,8342.44,7789800],["2023-01-10",8342.44,8547.34,8342.44,8459.53,46640920],["2023-01-11",8576.62,8752.25,8459.53,8459.53,11392900],["2023-01-12",8547.34,8547.34,8400.98,8488.8,73820800],["2023-01-13",8547.34,8693.7,8488.8,8576.62,11181500],["2023-01-16",8605.89,8605.89,8430.26,8576.62,7952500],["2023-01-17",8576.62,8840.06,8576.62,8722.97,11586200],["2023-01-18",8781.52,8898.6,8693.7,8752.25,6730400],["2023-01-19",8781.52,8840.06,8693.7,8752.25,9987900],["2023-01-27",8810.79,8898.6,8664.43,8781.52,12626300],["2023-01-30",8781.52,8781.52,8488.8,8488.8,14032600],["2023-01-31",8400.98,8722.97,8371.71,8664.43,9960300],["2023-02-01",8664.43,8752.25,8079.0,8079.0,38381648],["2023-02-02",8137.54,8196.08,7932.64,7991.18,11112300],["2023-02-03",8108.27,8137.54,8020.45,8137.54,7719200],["2023-02-06",8079.0,8196.08,7932.64,8137.54,5701600],["2023-02-07",8196.08,8313.17,7932.64,7932.64,9159600],["2023-02-08",7991.18,8313.17,7932.64,8137.54,9402200],["2023-02-09",8108.27,8342.44,8079.0,8137.54,7096800],["2023-02-10",8166.81,8488.8,8079.0,8225.35,11981643],["2023-02-13",8196.08,8371.71,8020.45,8108.27,8966500],["2023-02-14",8196.08,8196.08,7961.91,8020.45,4852300],["2023-02-15",8020.45,8196.08,7932.64,8049.72,6462400],["2023-02-16",8108.27,8196.08,8108.27,8196.08,6568900],["2023-02-17",8196.08,8664.43,8196.08,8488.8,19286900],["2023-02-20",8488.8,8781.52,8488.8,8781.52,10621600],["2023-02-21",8810.79,8840.06,8576.62,8605.89,9267600],["2023-02-22",8459.53,8664.43,8254.63,8254.63,9985800],["2023-02-23",8254.63,8459.53,8108.27,8283.9,10575000],["2023-02-24",8342.44,8430.26,8254.63,8254.63,7948200],["2023-02-27",8137.54,8254.63,8079.0,8079.0,6575300],["2023-02-28",8108.27,8225.35,8108.27,8166.81,5371700],["2023-03-01",8137.54,8488.8,8079.0,8371.71,10359700],["2023-03-02",8488.8,8664.43,8283.9,8430.26,8320400],["2023-03-03",8488.8,8576.62,8283.9,8283.9,7618200],["2023-03-06",8400.98,8547.34,8342.44,8342.44,8653100],["2023-03-07",8518.07,8547.34,8342.44,8400.98,9857600],["2023-03-08",8342.44,8576.62,8342.44,8576.62,8415700],["2023-03-09",8635.16,8869.33,8605.89,8664.43,20925500],["2023-03-10",8664.43,8752.25,8605.89,8635.16,9182400],["2023-03-13",8635.16,8840.06,8605.89,8635.16,14830700],["2023-03-14",8664.43,8781.52,8576.62,8576.62,16572600],["2023-03-15",8752.25,8927.88,8664.43,8781.52,17937800],["2023-03-16",8752.25,8810.79,8693.7,8693.7,11574700],["2023-03-17",8722.97,8810.79,8693.7,8722.97,13369200],["2023-03-20",8693.7,8722.97,8459.53,8459.53,18008400],["2023-03-21",8605.89,8664.43,8459.53,8605.89,5744700],["2023-03-22",8635.16,8722.97,8605.89,8664.43,7644700],["2023-03-23",8605.89,8752.25,8605.89,8752.25,23944400],["2023-03-24",8781.52,9191.32,8781.52,9074.23,18066200],["2023-03-27",9074.23,9103.51,9015.69,9044.96,6758000],["2023-03-28",9103.51,9162.05,8957.15,8957.15,11966000],["2023-03-29",8986.42,9044.96,8927.88,8986.42,6755700],["2023-03-30",9074.23,9103.51,8957.15,8986.42,6796800],["2023-03-31",8986.42,9015.69,8898.6,9015.69,6236700],["2023-04-03",9103.51,9249.86,9015.69,9074.23,9609600],["2023-04-04",9074.23,9279.14,9044.96,9220.59,35680400],["2023-04-05",9191.32,9220.59,9074.23,9103.51,5095200],["2023-04-06",9103.51,9162.05,8810.79,8810.79,12634600],["2023-04-07",8840.06,8869.33,8605.89,8664.43,11848500],["2023-04-10",8752.25,8781.52,8547.34,8547.34,8882400],["2023-04-11",8547.34,8693.7,8518.07,8693.7,5476300],["2023-04-12",8752.25,8840.06,8693.7,8693.7,25337000],["2023-04-13",8722.97,8781.52,8635.16,8635.16,21459277],["2023-04-14",8664.43,9015.69,8664.43,8664.43,31823539],["2023-04-17",8752.25,8781.52,8283.9,8371.71,12463000],["2023-04-18",8430.26,8459.53,8108.27,8196.08,14188300],["2023-04-19",8313.17,8313.17,7991.18,8020.45,9880900],["2023-04-20",7991.18,8137.54,7991.18,8108.27,4502100],["2023-04-21",8137.54,8225.35,7991.18,7991.18,9759925],["2023-04-24",8079.0,8108.27,7786.28,7844.82,7780400],["2023-04-25",7874.09,7903.37,7669.19,7669.19,8634500],["2023-04-26",7610.65,8196.08,7610.65,8196.08,7897300],["2023-04-27",8137.54,8371.71,8049.72,8313.17,8395500],["2023-04-28",8313.17,8313.17,8196.08,8196.08,5012900],["2023-05-04",8137.54,8137.54,7991.18,7991.18,4953500],["2023-05-05",7991.18,8137.54,7932.64,8020.45,23773178],["2023-05-08",8020.45,8137.54,7991.18,7991.18,5158500],["2023-05-09",8020.45,8254.63,8020.45,8196.08,13721494],["2023-05-10",8254.63,8283.9,8108.27,8225.35,9614700],["2023-05-11",8254.63,8283.9,7669.19,8108.27,23946900],["2023-05-12",8137.54,8166.81,8020.45,8137.54,7921400],["2023-05-15",8196.08,8283.9,8108.27,8108.27,9893100],["2023-05-16",8108.27,8166.81,8049.72,8137.54,6908500],["2023-05-17",8166.81,8196.08,8049.72,8079.0,7009900],["2023-05-18",8108.27,8225.35,8049.72,8196.08,8384500],["2023-05-19",8313.17,8313.17,8108.27,8196.08,6278600],["2023-05-22",8225.35,8371.71,8196.08,8313.17,9246600],["2023-05-23",8342.44,8371.71,8225.35,8225.35,5893300],["2023-05-24",8283.9,8283.9,8137.54,8137.54,5540600],["2023-05-25",8137.54,8225.35,8108.27,8166.81,4977300],["2023-05-26",8196.08,8313.17,8108.27,8283.9,10680400],["2023-05-29",8313.17,8430.26,8283.9,8430.26,8732700],["2023-05-30",8488.8,8488.8,8371.71,8488.8,9048100],["2023-05-31",8518.07,8576.62,8430.26,8488.8,8761300],["2023-06-01",8518.07,8605.89,8459.53,8605.89,6585300],["2023-06-02",8664.43,8869.33,8664.43,8781.52,13310500],["2023-06-05",8898.6,8957.15,8810.79,8957.15,16443400],["2023-06-06",8957.15,9015.69,8840.06,8986.42,11338600],["2023-06-07",9015.69,9015.69,8781.52,8781.52,8160200],["2023-06-08",8781.52,8840.06,8547.34,8576.62,8973600],["2023-06-09",8576.62,8869.33,8518.07,8869.33,7863900],["2023-06-12",8898.6,8898.6,8722.97,8898.6,8049900],["2023-06-13",8898.6,8927.88,8752.25,8752.25,3759200],["2023-06-14",8752.25,8840.06,8693.7,8693.7,3990700],["2023-06-15",8693.7,8693.7,8547.34,8576.62,5170400],["2023-06-16",8693.7,8781.52,8576.62,8635.16,4819700],["2023-06-19",8664.43,8752.25,8605.89,8605.89,5289700],["2023-06-20",8635.16,8781.52,8635.16,8693.7,3830800],["2023-06-21",8781.52,8957.15,8693.7,8810.79,10855600],["2023-06-22",8869.33,8986.42,8869.33,8898.6,11207100],["2023-06-23",8957.15,9220.59,8927.88,8986.42,17006400],["2023-06-26",8986.42,9103.51,8781.52,8957.15,5635300],["2023-06-27",8986.42,9074.23,8927.88,8927.88,4684300],["2023-06-28",8957.15,9074.23,8927.88,8957.15,6129400],["2023-06-29",9044.96,9044.96,8869.33,8869.33,20885300],["2023-06-30",8869.33,8927.88,8840.06,8869.33,18043600],["2023-07-03",8898.6,9074.23,8898.6,8957.15,6834200],["2023-07-04",9015.69,9074.23,8898.6,9044.96,5855500],["2023-07-05",9103.51,9249.86,9044.96,9103.51,11586400],["2023-07-06",9132.78,9249.86,8986.42,9074.23,6332400],["2023-07-07",9044.96,9425.5,9044.96,9425.5,13480600],["2023-07-10",9454.77,9776.76,9425.5,9542.58,19535200],["2023-07-11",9571.85,9776.76,9484.04,9484.04,14039500],["2023-07-12",9454.77,9806.03,9191.32,9191.32,14082566],["2023-07-13",9366.95,9513.31,9337.68,9366.95,8066400],["2023-07-14",9484.04,9513.31,9132.78,9162.05,13121300],["2023-07-17",9162.05,9542.58,9162.05,9366.95,9935800],["2023-07-18",9396.22,9601.13,9366.95,9454.77,9243300],["2023-07-19",9454.77,9776.76,9454.77,9542.58,10905400],["2023-07-20",9571.85,9630.4,9454.77,9513.31,4604600],["2023-07-21",9425.5,9601.13,9425.5,9513.31,5166100],["2023-07-24",9513.31,9718.21,9484.04,9571.85,9879000],["2023-07-25",9571.85,9776.76,9571.85,9659.67,8229006],["2023-07-26",9659.67,9688.94,9571.85,9571.85,3767500],["2023-07-27",9601.13,9776.76,9542.58,9659.67,9148000],["2023-07-28",9630.4,9747.48,9542.58,9542.58,6111300],["2023-07-31",9601.13,9718.21,9571.85,9571.85,5357400],["2023-08-01",9601.13,9806.03,9601.13,9659.67,9401900],["2023-08-02",9688.94,9952.39,9659.67,9806.03,9798900],["2023-08-03",9835.3,10010.93,9835.3,9923.11,8092100],["2023-08-04",9952.39,10098.74,9923.11,10098.74,5056100],["2023-08-07",10128.02,10801.27,10128.02,10801.27,20374600],["2023-08-08",10918.35,11328.16,10918.35,11123.26,12254800],["2023-08-09",11240.34,11240.34,11006.17,11064.71,4068400],["2023-08-10",11123.26,11123.26,10830.54,10889.08,3757400],["2023-08-11",10830.54,10947.62,10771.99,10889.08,4534100],["2023-08-14",10889.08,11093.98,10889.08,11035.44,4371200],["2023-08-15",11035.44,11093.98,11006.17,11064.71,4106600],["2023-08-16",11064.71,11240.34,11006.17,11093.98,7086800],["2023-08-17",11093.98,11298.89,11093.98,11152.53,9223700],["2023-08-18",11123.26,11474.52,10537.82,10684.18,16207500],["2023-08-21",10771.99,11415.97,10771.99,11357.43,27646400],["2023-08-22",11944.92,11944.92,11002.89,11568.11,9434700],["2023-08-23",11756.51,11794.19,11530.43,11568.11,3753500],["2023-08-24",11568.11,11982.6,11568.11,11794.19,6591700],["2023-08-25",11831.88,12057.96,11756.51,11831.88,6079400],["2023-08-28",11869.56,12057.96,11831.88,11907.24,4751400],["2023-08-29",11982.6,12057.96,11907.24,11944.92,7736400],["2023-08-30",12020.28,12133.32,11982.6,11982.6,4373000],["2023-08-31",12057.96,12133.32,11907.24,12095.64,5683300],["2023-09-05",12133.32,12246.37,12057.96,12133.32,4490300],["2023-09-06",12133.32,12246.37,12095.64,12171.01,3169700],["2023-09-07",12246.37,12284.05,12133.32,12171.01,5600900],["2023-09-08",12133.32,12208.69,12095.64,12133.32,2237800],["2023-09-11",12133.32,12284.05,12095.64,12208.69,14491100],["2023-09-12",12208.69,12359.41,12171.01,12284.05,3049000],["2023-09-13",12359.41,12397.09,12246.37,12284.05,2769100],["2023-09-14",12284.05,12359.41,11982.6,12057.96,2022600],["2023-09-15",12057.96,12472.45,11869.56,11869.56,5330300],["2023-09-18",11869.56,11907.24,11605.79,11605.79,1741100],["2023-09-19",11643.47,11718.83,11379.7,11492.75,5220200],["2023-09-20",11681.15,11681.15,11492.75,11605.79,2321500],["2023-09-21",11530.43,11605.79,11304.34,11304.34,3286600],["2023-09-22",11153.62,11228.98,10588.4,10852.17,4979701],["2023-09-25",10852.17,10852.17,10249.27,10249.27,3680100],["2023-09-26",10249.27,10362.31,9947.82,9947.82,2884200],["2023-09-27",9947.82,10098.54,9797.09,9985.5,2821600],["2023-09-28",10023.18,10249.27,10023.18,10249.27,2691900],["2023-09-29",10324.63,10626.08,10324.63,10437.67,2573600],["2023-10-02",10437.67,10513.04,10286.95,10286.95,1523300],["2023-10-03",10286.95,10286.95,9872.46,9910.14,2998600],["2023-10-04",9797.09,10324.63,9797.09,10173.91,1933500],["2023-10-05",10173.91,10324.63,10173.91,10249.27,2011700],["2023-10-06",10324.63,10399.99,10249.27,10362.31,5452000],["2023-10-09",10399.99,10626.08,10362.31,10626.08,2952100],["2023-10-10",10626.08,10701.44,10588.4,10663.76,3986200],["2023-10-11",10701.44,10739.12,10626.08,10701.44,1906200],["2023-10-12",10701.44,10814.48,10701.44,10701.44,3575000],["2023-10-13",10626.08,10776.8,10588.4,10701.44,1862800],["2023-10-16",10701.44,10739.12,10550.72,10663.76,2765200],["2023-10-17",10626.08,10814.48,10550.72,10550.72,2376600],["2023-10-18",10550.72,10776.8,10475.35,10550.72,4057000],["2023-10-19",10550.72,10776.8,10550.72,10588.4,2768200],["2023-10-20",10588.4,10965.21,10588.4,10965.21,4017400],["2023-10-23",11002.89,11228.98,10927.53,11078.25,2634600],["2023-10-24",11078.25,11228.98,11040.57,11115.93,2520600],["2023-10-25",11115.93,11379.7,11115.93,11191.3,2432300],["2023-10-26",11040.57,11191.3,10475.35,10776.8,6745700],["2023-10-27",10852.17,11530.43,10852.17,11530.43,6479100],["2023-10-30",11568.11,11756.51,10889.85,10889.85,1800600],["2023-10-31",10927.53,11379.7,10927.53,11040.57,3721500],["2023-11-01",11078.25,11379.7,11078.25,11379.7,1942900],["2023-11-02",11417.38,11643.47,11379.7,11605.79,2067500],["2023-11-03",11681.15,11718.83,11455.06,11492.75,3457500],["2023-11-06",11605.79,11831.88,11492.75,11605.79,4501100],["2023-11-07",11605.79,11831.88,11568.11,11681.15,1846800],["2023-11-08",11681.15,11869.56,11605.79,11869.56,2287100],["2023-11-09",11907.24,11982.6,11756.51,11831.88,2176700],["2023-11-10",11718.83,11794.19,11530.43,11530.43,2608500],["2023-11-13",11605.79,11643.47,11530.43,11530.43,1446800],["2023-11-14",11605.79,12057.96,11605.79,11831.88,5239900],["2023-11-15",11982.6,12020.28,11794.19,11831.88,2356400],["2023-11-16",11831.88,11831.88,11718.83,11794.19,1400700],["2023-11-17",11756.51,11907.24,11568.11,11568.11,2559000],["2023-11-20",11492.75,11718.83,11455.06,11568.11,1903600],["2023-11-21",11643.47,11756.51,11605.79,11756.51,2415000],["2023-11-22",11756.51,11794.19,11643.47,11643.47,1704900],["2023-11-23",11681.15,11756.51,11304.34,11304.34,2604800],["2023-11-24",11379.7,11568.11,11342.02,11417.38,1621100],["2023-11-27",11417.38,11530.43,11153.62,11153.62,1611300],["2023-11-28",11153.62,11304.34,10927.53,11304.34,1715000],["2023-11-29",11304.34,11718.83,11304.34,11455.06,5215000],["2023-11-30",11492.75,11756.51,11455.06,11530.43,4610200],["2023-12-01",11568.11,11681.15,11455.06,11530.43,1229300],["2023-12-04",11605.79,11643.47,11492.75,11530.43,3448500],["2023-12-05",11568.11,11643.47,11455.06,11568.11,3224300],["2023-12-06",11568.11,12057.96,11568.11,11869.56,10785300],["2023-12-07",11907.24,12133.32,11907.24,12057.96,10721700],["2023-12-08",12095.64,12434.77,12057.96,12321.73,9430300],["2023-12-11",12359.41,12472.45,12171.01,12208.69,6842200],["2023-12-12",12246.37,12359.41,12057.96,12095.64,3568900],["2023-12-13",12095.64,12246.37,11831.88,11907.24,2637200],["2023-12-14",11831.88,12057.96,11794.19,11794.19,1882500],["2023-12-15",11831.88,11982.6,11794.19,11831.88,1631400],["2023-12-18",11831.88,11944.92,11643.47,11643.47,2134109],["2023-12-19",11568.11,11756.51,11455.06,11530.43,2040700],["2023-12-20",11530.43,11756.51,11530.43,11605.79,1125800],["2023-12-21",11605.79,11718.83,11492.75,11568.11,1537400],["2023-12-22",11568.11,11869.56,11568.11,11756.51,2111500],["2023-12-25",11869.56,11869.56,11605.79,11756.51,1309500],["2023-12-26",11869.56,11944.92,11794.19,11794.19,1853700],["2023-12-27",11944.92,11944.92,11794.19,11831.88,2340900],["2023-12-28",11907.24,12020.28,11794.19,11907.24,2365600],["2023-12-29",11831.88,12057.96,11831.88,11869.56,1740100],["2024-01-02",11907.24,12284.05,11907.24,12095.64,3877100],["2024-01-03",12171.01,12246.37,12057.96,12246.37,2870700],["2024-01-04",12284.05,12698.54,12208.69,12434.77,7488900],["2024-01-05",12660.86,12660.86,12397.09,12510.14,2334800],["2024-01-08",12547.82,12736.22,12472.45,12472.45,4523100],["2024-01-09",12585.5,12585.5,12284.05,12397.09,2594900],["2024-01-10",12397.09,12585.5,12359.41,12434.77,4084700],["2024-01-11",12434.77,12811.58,12397.09,12472.45,6917700],["2024-01-12",12246.37,12547.82,12171.01,12510.14,10247400],["2024-01-15",12811.58,12849.27,12510.14,12510.14,6165200],["2024-01-16",12472.45,12773.9,12472.45,12585.5,6537300],["2024-01-17",12623.18,13113.03,12585.5,12736.22,16197700],["2024-01-18",12849.27,13263.76,12773.9,13113.03,12973300],["2024-01-19",13188.4,13263.76,13037.67,13113.03,4435100],["2024-01-22",13226.08,13226.08,12886.95,12999.99,4706900],["2024-01-23",13113.03,13113.03,12962.31,12999.99,3065000],["2024-01-24",12999.99,13113.03,12924.63,13037.67,3462100],["2024-01-25",13075.35,13150.72,12999.99,13150.72,4024800],["2024-01-26",13188.4,13226.08,13113.03,13150.72,2116300],["2024-01-29",13113.03,13565.21,13075.35,13263.76,9917500],["2024-01-30",13301.44,13640.57,13301.44,13376.8,6959600],["2024-01-31",13452.16,13489.85,13263.76,13301.44,7812400],["2024-02-01",13376.8,13828.98,13301.44,13489.85,7857300],["2024-02-02",13489.85,13715.93,13414.48,13414.48,5123400],["2024-02-05",13339.12,13828.98,13339.12,13715.93,3808200],["2024-02-06",13753.61,13904.34,13565.21,13640.57,2018500],["2024-02-07",13640.57,13753.61,13489.85,13678.25,3167100],["2024-02-15",13866.66,13866.66,13678.25,13715.93,2266000],["2024-02-16",13715.93,13753.61,13414.48,13527.53,3623000],["2024-02-19",13452.16,13527.53,13301.44,13339.12,3450600],["2024-02-20",13339.12,13452.16,13339.12,13376.8,1845100],["2024-02-21",13452.16,13527.53,13339.12,13376.8,2415400],["2024-02-22",13376.8,13489.85,13301.44,13339.12,2325900],["2024-02-23",13339.12,13602.89,12886.95,12886.95,5624000],["2024-02-26",12924.63,13075.35,12924.63,12962.31,1757800],["2024-02-27",13075.35,13188.4,12962.31,12962.31,2531500],["2024-02-28",13113.03,13150.72,13037.67,13037.67,2813300],["2024-02-29",13113.03,13150.72,12886.95,12886.95,27109100],["2024-03-01",12886.95,12999.99,12811.58,12849.27,23869700],["2024-03-04",12886.95,13075.35,12849.27,12962.31,22949226],["2024-03-05",13037.67,13301.44,12999.99,13301.44,24738400],["2024-03-06",13452.16,13942.02,13414.48,13452.16,7909800],["2024-03-07",13489.85,13489.85,13339.12,13339.12,20432445],["2024-03-08",13339.12,13414.48,12849.27,12886.95,6085300],["2024-03-11",12924.63,12962.31,12434.77,12472.45,5791200],["2024-03-12",12472.45,12736.22,12434.77,12698.54,4097100],["2024-03-13",12811.58,12849.27,12660.86,12811.58,3630700],["2024-03-14",12886.95,12886.95,12623.18,12623.18,2667000],["2024-03-15",12623.18,12623.18,12434.77,12472.45,5268400],["2024-03-18",12434.77,12547.82,11907.24,12095.64,6813900],["2024-03-19",12095.64,12246.37,12057.96,12171.01,1672600],["2024-03-20",12208.69,12811.58,12171.01,12811.58,6359100],["2024-03-21",12811.58,12886.95,12623.18,12698.54,3650900],["2024-03-22",12811.58,12886.95,12660.86,12660.86,3876200],["2024-03-25",12698.54,12736.22,12472.45,12472.45,3607300],["2024-03-26",12547.82,12736.22,12434.77,12698.54,2819700],["2024-03-27",12811.58,12811.58,12623.18,12623.18,2710400],["2024-03-28",12698.54,12773.9,12660.86,12736.22,4320700],["2024-03-29",12736.22,13226.08,12736.22,13226.08,8054000],["2024-04-01",13037.67,13226.08,12962.31,13037.67,2948700],["2024-04-02",12962.31,13188.4,12849.27,13075.35,7301400],["2024-04-03",13188.4,13226.08,12999.99,12999.99,4259900],["2024-04-04",12999.99,13075.35,12849.27,12849.27,3497500],["2024-04-05",12811.58,12999.99,12698.54,12886.95,3065000],["2024-04-08",12962.31,13188.4,12886.95,13075.35,3198600],["2024-04-09",13075.35,13979.7,13075.35,13979.7,9859500],["2024-04-10",14168.11,14318.83,14092.74,14130.42,13050000],["2024-04-11",14092.74,14318.83,13791.29,13791.29,7405200],["2024-04-12",13904.34,14733.32,13866.66,14733.32,15144300],["2024-04-15",14733.32,15336.22,13715.93,14092.74,10475000],["2024-04-16",14092.74,14733.32,14092.74,14657.96,10937500],["2024-04-17",14846.37,15147.82,14431.87,15147.82,15317600],["2024-04-19",14771.0,15147.82,14092.74,15147.82,14717500],["2024-04-22",15147.82,15336.22,14846.37,15298.54,8210000],["2024-04-23",15336.22,15524.63,15185.5,15449.26,7870600],["2024-04-24",15524.63,15863.76,15449.26,15863.76,5714700],["2024-04-25",15976.8,16014.48,15524.63,15675.35,5032000],["2024-04-26",15675.35,15750.71,15034.77,15750.71,5838400],["2024-05-02",15750.71,15826.08,15449.26,15449.26,2229800],["2024-05-03",15373.9,15675.35,15072.45,15223.18,40427900],["2024-05-06",15223.18,15486.95,15223.18,15298.54,33386400],["2024-05-07",15336.22,15713.03,15223.18,15373.9,30616400],["2024-05-08",15373.9,15750.71,15298.54,15298.54,39545300],["2024-05-09",15449.26,15449.26,14997.09,15072.45,38652600],["2024-05-10",15072.45,15298.54,15072.45,15147.82,29827300],["2024-05-13",15185.5,15185.5,14959.41,14997.09,36870900],["2024-05-14",15034.77,15185.5,14959.41,15147.82,36712245],["2024-05-15",15147.82,15788.39,15147.82,15524.63,36834800],["2024-05-16",15788.39,16579.7,15637.67,16579.7,45859705],["2024-05-17",16805.78,17559.41,16730.42,17484.05,40469400],["2024-05-20",17710.13,17936.22,17182.6,17333.32,44986300],["2024-05-21",17484.05,17484.05,17031.87,17182.6,39390100],["2024-05-22",17257.96,17936.22,17144.92,17521.73,38381973],["2024-05-23",17521.73,17672.45,17257.96,17559.41,37323000],["2024-05-24",17521.73,18049.26,16730.42,17710.13,42147200],["2024-05-27",17484.05,17710.13,17446.36,17672.45,33159510],["2024-05-28",17936.22,18878.25,17747.81,18878.25,44862600],["2024-05-29",19179.7,19895.64,18840.57,19594.19,40592956],["2024-05-30",19368.1,19971.0,19217.38,19631.87,38817200],["2024-05-31",19820.28,19820.28,19330.42,19443.46,39001696],["2024-06-03",19707.23,19744.91,19368.1,19443.46,28838971],["2024-06-04",19556.51,19556.51,19255.06,19443.46,39523096],["2024-06-05",19518.83,19518.83,18953.61,19405.78,41531921],["2024-06-06",19405.78,20197.09,19292.74,19669.55,40111370],["2024-06-07",19782.59,20046.36,19518.83,19707.23,32419008],["2024-06-10",19820.28,20008.68,19631.87,19782.59,36063054],["2024-06-11",19971.0,19971.0,19368.1,19368.1,37846342],["2024-06-12",19368.1,19933.32,19142.02,19669.55,35899931],["2024-06-13",19744.91,20046.36,19669.55,20046.36,36892315],["2024-06-14",20197.09,20988.39,20084.04,20724.62,40701491],["2024-06-17",20799.98,20799.98,20272.45,20498.54,32782606],["2024-06-18",20498.54,20573.9,20121.72,20423.17,36277292],["2024-06-19",20423.17,20460.85,20046.36,20385.49,32477448],["2024-06-20",20423.17,20950.71,20310.13,20385.49,30108188],["2024-06-21",20649.26,21704.33,20423.17,21704.33,39017799],["2024-06-24",22005.78,22081.14,20724.62,21289.84,35971982],["2024-06-25",21101.43,21704.33,21026.07,21365.2,28035166],["2024-06-26",21365.2,21892.74,21327.52,21666.65,38189750],["2024-06-27",21666.65,21855.06,20950.71,21591.29,2550900],["2024-06-28",21553.61,21704.33,20724.62,21252.16,3995200],["2024-07-01",21252.16,21252.16,20799.98,21026.07,3134000],["2024-07-02",21478.25,22382.59,21063.75,22307.23,6794700],["2024-07-03",22533.32,22797.08,22420.27,22759.4,10240646],["2024-07-04",22834.77,23626.07,22533.32,23626.07,4669200],["2024-07-05",23626.07,24869.55,23324.62,24266.65,10869300],["2024-07-08",24417.37,24718.82,23965.2,24304.33,6095500],["2024-07-09",24266.65,24492.74,23852.16,24078.24,5845400],["2024-07-10",24078.24,24078.24,23513.03,23513.03,4009700],["2024-07-11",23513.03,23965.2,23136.22,23550.71,7229194],["2024-07-12",23663.75,23889.84,23286.94,23550.71,4619200],["2024-07-15",23814.48,23927.52,23362.3,23663.75,1827866],["2024-07-16",23889.84,24078.24,23513.03,23814.48,2931700],["2024-07-17",23814.48,24115.92,23136.22,24115.92,10716511],["2024-07-18",24115.92,24115.92,23588.39,24040.56,1686400],["2024-07-19",24115.92,24869.55,24078.24,24266.65,4686600],["2024-07-22",23965.2,24417.37,23098.53,23927.52,9231400],["2024-07-23",23965.2,24342.01,23475.35,23927.52,6704800],["2024-07-24",23739.11,23927.52,23362.3,23513.03,4434300],["2024-07-25",23437.66,23550.71,22910.13,22910.13,3184000],["2024-07-26",22834.77,22834.77,21817.38,22156.51,14354300],["2024-07-29",22005.78,22608.68,22005.78,22457.95,1440100],["2024-07-30",22533.32,22571.0,21968.1,22231.87,3418500],["2024-07-31",22231.87,22231.87,21930.42,21968.1,4755200],["2024-08-01",22081.14,22382.59,21402.88,21855.06,3876100],["2024-08-02",21553.61,21855.06,21214.48,21478.25,3149400],["2024-08-05",21817.38,21817.38,20008.68,20423.17,5591000],["2024-08-06",20573.9,21214.48,20498.54,20988.39,4238600],["2024-08-07",21139.12,21591.29,21139.12,21289.84,1909500],["2024-08-08",21214.48,21402.88,21176.8,21365.2,2691500],["2024-08-09",21704.33,21704.33,21289.84,21402.88,3075400],["2024-08-12",21553.61,21704.33,21327.52,21553.61,1768500],["2024-08-13",21628.97,22081.14,21515.93,21704.33,2486100],["2024-08-14",21855.06,22005.78,21553.61,21704.33,2101800],["2024-08-15",21779.69,22156.51,21628.97,22156.51,4393200],["2024-08-16",22269.55,23249.26,22269.55,23249.26,3188300],["2024-08-19",23324.62,23965.2,23324.62,23739.11,4300700],["2024-08-20",23814.48,23927.52,23513.03,23513.03,3552700],["2024-08-21",23626.07,23814.48,23249.26,23776.79,4219600],["2024-08-22",23663.75,23927.52,23437.66,23889.84,3230800],["2024-08-23",23965.2,24342.01,23663.75,23739.11,3436500],["2024-08-26",23663.75,23889.84,23550.71,23739.11,2354100],["2024-08-27",23588.39,23889.84,23513.03,23588.39,1146100],["2024-08-28",23588.39,23852.16,23475.35,23663.75,2364600],["2024-08-29",23814.48,24304.33,23739.11,23739.11,5036000],["2024-08-30",23852.16,23927.52,23475.35,23663.75,2132400],["2024-09-04",23437.66,23663.75,23249.26,23249.26,2142200],["2024-09-05",23324.62,23513.03,22872.45,23211.58,2612800],["2024-09-06",23173.9,23513.03,23173.9,23399.98,1399100],["2024-09-09",23475.35,23475.35,23211.58,23211.58,721800],["2024-09-10",23286.94,23513.03,23136.22,23324.62,1322200],["2024-09-11",23324.62,23362.3,23060.85,23211.58,921200],["2024-09-12",23362.3,23399.98,23136.22,23136.22,855700],["2024-09-13",23136.22,23286.94,22947.81,22947.81,697100],["2024-09-16",22947.81,23211.58,22759.4,22759.4,1228900],["2024-09-17",22759.4,23136.22,22759.4,23136.22,1003300],["2024-09-18",23286.94,23286.94,22947.81,23060.85,1751600],["2024-09-19",23060.85,23249.26,22947.81,23136.22,943700],["2024-09-20",23362.3,23701.43,23286.94,23513.03,4344500],["2024-09-23",23550.71,23889.84,23475.35,23663.75,2526600],["2024-09-24",23663.75,23889.84,23513.03,23889.84,1942000],["2024-09-25",24191.29,24191.29,23852.16,23965.2,4189000],["2024-09-26",24115.92,24342.01,23927.52,24191.29,4282000],["2024-09-27",24191.29,24530.42,23965.2,24266.65,3670700],["2024-09-30",24304.33,24379.69,23927.52,24078.24,2274100],["2024-10-01",24078.24,24115.92,23776.79,23889.84,6845300],["2024-10-02",23889.84,23965.2,23701.43,23701.43,1390800],["2024-10-03",23701.43,24078.24,23550.71,23626.07,2302700],["2024-10-04",23588.39,23739.11,23399.98,23739.11,2570800],["2024-10-07",24002.88,24115.92,23852.16,23927.52,1343600],["2024-10-08",23965.2,25472.45,23965.2,25095.63,16028300],["2024-10-09",25246.36,25397.08,25133.32,25321.72,1803200],["2024-10-10",25472.45,25811.58,25020.27,25095.63,4601700],["2024-10-11",25095.63,25246.36,24718.82,24756.5,2062500],["2024-10-14",24831.87,24907.23,24379.69,24455.05,3383900],["2024-10-15",24530.42,24681.14,24266.65,24266.65,1866600],["2024-10-16",24153.61,24304.33,23927.52,23927.52,2761000],["2024-10-17",23965.2,24191.29,23889.84,24191.29,1396800],["2024-10-18",24379.69,24681.14,24191.29,24379.69,1689300],["2024-10-21",24417.37,24492.74,24191.29,24266.65,2080600],["2024-10-22",24266.65,24304.33,23588.39,23889.84,4138700],["2024-10-23",24002.88,24115.92,23814.48,24002.88,1583600],["2024-10-24",24153.61,24342.01,23965.2,23965.2,1328800],["2024-10-25",24040.56,24228.97,23889.84,24191.29,1119700],["2024-10-28",24342.01,24417.37,24115.92,24266.65,922700],["2024-10-29",24304.33,24379.69,24266.65,24342.01,785900],["2024-10-30",24417.37,24681.14,24379.69,24530.42,1329200],["2024-10-31",24568.1,24831.87,24492.74,24831.87,5550900],["2024-11-01",24831.87,24869.55,24643.46,24718.82,3945300],["2024-11-04",24718.82,24869.55,24342.01,24379.69,9369100],["2024-11-05",24455.05,24756.5,24417.37,24417.37,6573000],["2024-11-06",24718.82,24718.82,24379.69,24530.42,9272100],["2024-11-07",24530.42,24718.82,24492.74,24568.1,1816400],["2024-11-08",24605.78,24605.78,24191.29,24266.65,4974500],["2024-11-11",24266.65,24304.33,23889.84,23927.52,5330600],["2024-11-12",24115.92,24304.33,23776.79,23889.84,5145400],["2024-11-13",23927.52,24040.56,23663.75,23965.2,4948000],["2024-11-14",24078.24,24115.92,23626.07,23663.75,7407600],["2024-11-15",23663.75,23776.79,23324.62,23701.43,4338200],["2024-11-18",23739.11,24040.56,23475.35,23701.43,9821400],["2024-11-19",23701.43,23814.48,23513.03,23588.39,3435300],["2024-11-20",23663.75,23814.48,23437.66,23776.79,6804800],["2024-11-21",23814.48,23889.84,23701.43,23889.84,5740300],["2024-11-22",23927.52,24040.56,23852.16,24002.88,6291600],["2024-11-25",24040.56,24040.56,23927.52,24002.88,5413300],["2024-11-26",24040.56,24078.24,23927.52,24040.56,4916400],["2024-11-27",24078.24,24492.74,24040.56,24342.01,3836800],["2024-11-28",24492.74,24681.14,24115.92,24115.92,5403500],["2024-11-29",24153.61,24492.74,24153.61,24304.33,4430400],["2024-12-02",24379.69,25321.72,24379.69,25057.95,10943600],["2024-12-03",25133.32,25773.89,25133.32,25585.49,4732500],["2024-12-04",25623.17,25962.3,25095.63,25208.68,7128300],["2024-12-05",25284.04,25660.85,25208.68,25397.08,4912800],["2024-12-06",25623.17,26075.34,25397.08,25811.58,8256500],["2024-12-09",25999.98,26075.34,25660.85,25736.21,4650200],["2024-12-10",25773.89,25924.62,25660.85,25660.85,6116300],["2024-12-11",25698.53,25924.62,25284.04,25321.72,5269200],["2024-12-12",25359.4,25434.76,24944.91,24944.91,8138300],["2024-12-13",25020.27,25208.68,24794.18,24982.59,4316200],["2024-12-16",25133.32,25284.04,24907.23,24982.59,4908000],["2024-12-17",25057.95,25095.63,24831.87,25057.95,4271300],["2024-12-18",25095.63,25472.45,25095.63,25397.08,4300900],["2024-12-19",25397.08,25434.76,24907.23,25171.0,3068700],["2024-12-20",25171.0,25284.04,24907.23,25171.0,2495400],["2024-12-23",25321.72,25359.4,25057.95,25246.36,2569700],["2024-12-24",25284.04,25321.72,24944.91,25284.04,2754400],["2024-12-25",25321.72,26075.34,25284.04,25811.58,5652700],["2024-12-26",25924.62,25962.3,25547.81,25547.81,4559900],["2024-12-27",25790.78,27287.17,25702.75,27287.17,10863500],["2024-12-30",27551.24,27991.35,27331.18,27771.3,3349400],["2024-12-31",27771.3,27859.32,27463.21,27507.23,5270600],["2025-01-02",27639.26,27639.26,27155.13,27507.23,3568300],["2025-01-03",27551.24,27551.24,26671.01,26759.03,5961600],["2025-01-06",26803.04,27023.1,26406.94,26671.01,3690400],["2025-01-07",26715.02,27287.17,26627.0,27023.1,1948800],["2025-01-08",27067.11,27287.17,26847.05,27199.15,2404600],["2025-01-09",27243.16,27287.17,26891.06,26935.08,1089700],["2025-01-10",26979.09,26979.09,26450.95,26582.98,1885900],["2025-01-13",26582.98,27023.1,26142.87,27023.1,2673200],["2025-01-14",27023.1,27595.25,27023.1,27155.13,1098100],["2025-01-15",27331.18,27419.2,27067.11,27287.17,1015700],["2025-01-16",27463.21,27991.35,27419.2,27683.27,1300200],["2025-01-17",27727.28,28167.4,27551.24,28079.38,1839700],["2025-01-20",28079.38,28343.45,27859.32,27859.32,1313700],["2025-01-21",27903.33,28255.42,27903.33,28035.37,2017400],["2025-01-22",28123.39,29443.74,28123.39,29399.72,7035600],["2025-01-23",29575.77,31336.23,29575.77,31072.16,6086300],["2025-01-24",31116.17,31776.35,31028.15,31556.29,14663700],["2025-02-03",31556.29,31556.29,30676.06,30896.12,4007000],["2025-02-04",31512.28,31512.28,30500.01,30896.12,14439500],["2025-02-05",31072.16,31776.35,30984.14,31600.3,5870000],["2025-02-06",31688.32,32348.5,31600.3,32128.44,3514500],["2025-02-07",32128.44,32568.56,31864.37,32128.44,2457100],["2025-02-10",32040.42,32392.51,31644.31,32172.45,2510900],["2025-02-11",32172.45,32612.57,32040.42,32568.56,3658800],["2025-02-12",32612.57,33360.76,32612.57,32876.64,2799300],["2025-02-13",32876.64,33316.75,32612.57,33184.72,2520700],["2025-02-14",33712.86,33712.86,32744.6,33008.67,2832900],["2025-02-17",33008.67,33096.69,32656.58,32788.61,1586800],["2025-02-18",32964.66,32964.66,32128.44,32216.46,3524500],["2025-02-19",32260.48,32568.56,31952.39,32304.49,3508600],["2025-02-20",32304.49,32568.56,31908.38,31952.39,3952500],["2025-02-21",32040.42,32348.5,31952.39,32040.42,1524600],["2025-02-24",31996.41,32524.54,31820.36,32392.51,4104400],["2025-02-25",32480.53,32788.61,32392.51,32436.52,3525600],["2025-02-26",32656.58,32744.6,32216.46,32480.53,2293700],["2025-02-27",32480.53,32480.53,31952.39,32348.5,2381500],["2025-02-28",32260.48,32304.49,31732.34,31820.36,3059600],["2025-03-03",31908.38,31908.38,31336.23,31600.3,3778400],["2025-03-04",31468.27,31512.28,30940.13,31248.21,5102600],["2025-03-05",31248.21,32216.46,31248.21,31512.28,2318400],["2025-03-06",31732.34,31732.34,31248.21,31292.22,1891200],["2025-03-07",31248.21,31644.31,31160.19,31160.19,3123200],["2025-03-10",31160.19,31556.29,30632.05,30632.05,4126000],["2025-03-11",30500.01,30720.07,30015.89,30500.01,3771200],["2025-03-12",30500.01,31116.17,30147.92,31072.16,2780700],["2025-03-13",31072.16,31204.2,30720.07,31072.16,2545000],["2025-03-14",31160.19,31160.19,30764.08,30764.08,1508200],["2025-03-17",30764.08,30808.09,30323.97,30544.02,2029600],["2025-03-18",30544.02,31556.29,30279.95,31160.19,5199100],["2025-03-19",31160.19,31952.39,31160.19,31644.31,6285000],["2025-03-20",31864.37,31864.37,31292.22,31292.22,2638200],["2025-03-21",31292.22,31292.22,30632.05,30632.05,2543500],["2025-03-24",30632.05,30632.05,29663.79,30059.9,8143400],["2025-03-25",30059.9,30235.94,29751.82,29927.86,2560300],["2025-03-26",29927.86,30059.9,29443.74,29443.74,2653800],["2025-03-27",29575.77,29575.77,29047.63,29047.63,1950300],["2025-03-28",29047.63,29487.75,29047.63,29443.74,1493900],["2025-03-31",29443.74,29443.74,28871.58,29267.69,2412800],["2025-04-01",29267.69,29487.75,29223.68,29399.72,1181200],["2025-04-02",29487.75,29575.77,29135.65,29135.65,1852800],["2025-04-03",28959.61,28959.61,27111.12,27111.12,6276700],["2025-04-04",25526.71,29003.62,25526.71,29003.62,9431700],["2025-04-08",29003.62,29003.62,26979.09,27463.21,3809900],["2025-04-09",26759.03,28607.52,26406.94,27727.28,5332500],["2025-04-10",29663.79,29663.79,29663.79,29663.79,473200],["2025-04-11",28167.4,30147.92,28167.4,30103.91,7069100],["2025-04-14",29839.84,29927.86,29663.79,29795.83,2200100],["2025-04-15",29575.77,29839.84,28651.53,29179.67,3977800],["2025-04-16",29047.63,29443.74,28739.55,28739.55,1825400],["2025-04-17",29047.63,30367.98,28827.57,29575.77,4118900],["2025-04-18",29751.82,30411.99,29619.78,29839.84,4217800],["2025-04-21",29883.85,29883.85,29047.63,29091.64,2596300],["2025-04-22",29003.62,29355.71,27067.11,29267.69,4954700],["2025-04-23",29399.72,29751.82,29311.7,29311.7,2718000],["2025-04-24",29223.68,29443.74,29047.63,29047.63,2189600],["2025-04-25",28871.58,29179.67,28211.41,28431.47,6507700],["2025-04-28",28959.61,28959.61,28255.42,28871.58,1603900],["2025-04-29",28871.58,29267.69,28651.53,28651.53,1424000],["2025-05-05",28607.52,28827.57,28167.4,28299.43,1494901],["2025-05-06",28431.47,28563.5,27947.34,27947.34,2776400],["2025-05-07",28035.37,28475.48,27903.33,28343.45,2001400],["2025-05-08",28827.57,29575.77,28827.57,29091.64,3936900],["2025-05-09",29487.75,31072.16,29311.7,30367.98,4973300],["2025-05-12",30808.09,30984.14,30588.04,30632.05,6275600],["2025-05-13",30808.09,30852.11,30367.98,30588.04,3082200],["2025-05-14",30764.08,31424.26,30632.05,31424.26,4525300],["2025-05-15",31512.28,32612.57,31512.28,32612.57,8904600],["2025-05-16",32612.57,33140.71,32128.44,32128.44,4560600],["2025-05-19",32128.44,32128.44,30852.75,30900.0,5544700],["2025-05-20",30852.75,31183.49,30333.03,31136.24,3562200],["2025-05-21",31183.49,31655.96,30711.01,30758.26,2506600],["2025-05-22",30805.5,30805.5,30096.79,30144.04,3093600],["2025-05-23",30191.28,30380.28,30096.79,30191.28,1626700],["2025-05-26",30333.03,30852.75,29577.06,30711.01,2528700],["2025-05-27",30805.5,30805.5,30333.03,30427.52,1996400],["2025-05-28",30616.51,30616.51,30144.04,30191.28,2135500],["2025-05-29",30333.03,30522.02,30191.28,30238.53,1539400],["2025-05-30",30333.03,30380.28,29860.55,30049.54,1471900],["2025-06-02",30049.54,30285.78,29671.56,30238.53,2236000],["2025-06-03",30522.02,30522.02,30191.28,30238.53,1855500],["2025-06-04",30285.78,30427.52,30002.29,30002.29,2137879],["2025-06-05",30144.04,30144.04,29860.55,30049.54,1357500],["2025-06-06",30049.54,30096.79,29482.57,29482.57,2476100],["2025-06-09",29482.57,29766.06,29010.09,29529.82,1903600],["2025-06-10",29766.06,30427.52,29577.06,29718.81,2513300],["2025-06-11",29766.06,29955.05,29671.56,29718.81,1112800],["2025-06-12",30144.04,30238.53,29766.06,29907.8,1507600],["2025-06-13",29860.55,30285.78,29671.56,29860.55,3082200],["2025-06-16",29955.05,30191.28,29813.3,29907.8,1894200],["2025-06-17",30191.28,30711.01,30049.54,30569.27,4079500],["2025-06-18",30711.01,30711.01,30144.04,30191.28,2022800],["2025-06-19",30238.53,30711.01,30049.54,30616.51,2732400],["2025-06-20",30758.26,30758.26,30144.04,30144.04,2131100],["2025-06-23",30144.04,30144.04,29624.31,29860.55,2902500],["2025-06-24",30049.54,30285.78,29955.05,30049.54,1429600],["2025-06-25",30238.53,30522.02,29860.55,30049.54,1492900],["2025-06-26",30049.54,30238.53,29766.06,30049.54,1098600],["2025-06-27",30144.04,30285.78,29907.8,30191.28,1900400],["2025-06-30",30285.78,30616.51,30191.28,30474.77,2668800],["2025-07-01",30569.27,30616.51,30285.78,30380.28,1413000],["2025-07-02",30427.52,30758.26,30380.28,30569.27,2040300],["2025-07-03",30616.51,30711.01,30427.52,30711.01,2873600],["2025-07-04",30852.75,31325.23,30711.01,30947.25,3029600],["2025-07-07",31088.99,31655.96,30947.25,31655.96,5401000],["2025-07-08",31797.71,32128.44,31419.72,31844.95,2529300],["2025-07-09",31986.7,32317.43,31230.73,31325.23,3893600],["2025-07-10",31419.72,31466.97,31183.49,31466.97,2865500],["2025-07-11",31514.22,31655.96,31136.24,31183.49,2344500],["2025-07-14",31277.98,31372.48,30852.75,31041.74,1975700],["2025-07-15",31136.24,31986.7,31041.74,31655.96,5402400],["2025-07-16",31797.71,32270.18,31703.21,31939.45,2007300],["2025-07-17",32081.19,32128.44,31797.71,31797.71,3964000],["2025-07-18",31844.95,32931.65,31561.47,32695.41,4730200],["2025-07-21",33073.39,34018.35,32789.91,33545.87,4473200],["2025-07-22",33640.37,33923.85,33120.64,33923.85,2689600],["2025-07-23",33971.1,34018.35,33309.63,33309.63,3786400],["2025-07-24",33356.88,34018.35,33167.89,33545.87,2542900],["2025-07-25",33545.87,33734.86,33262.39,33309.63,3459100],["2025-07-28",33451.38,34585.32,33262.39,34538.07,7310700],["2025-07-29",34632.57,34727.06,32411.93,32411.93,6304200],["2025-07-30",32411.93,33073.39,31939.45,32317.43,3608800],["2025-07-31",32411.93,32600.92,31514.22,32317.43,4618500],["2025-08-01",32364.68,32600.92,31608.72,32600.92,3206500],["2025-08-04",32553.67,32931.65,31939.45,32789.91,3170800],["2025-08-05",32789.91,34538.07,32789.91,33356.88,10090400],["2025-08-06",33545.87,34112.84,33545.87,34112.84,4140700],["2025-08-07",34490.83,34490.83,33309.63,33829.36,4539800],["2025-08-08",33829.36,33876.61,33073.39,33451.38,3405400],["2025-08-11",33545.87,33829.36,33167.89,33829.36,3516100],["2025-08-12",33876.61,35955.5,33498.62,35955.5,9571700],["2025-08-13",36380.73,37987.16,36380.73,37042.2,10612000],["2025-08-14",37656.42,38317.89,37420.18,37987.16,7688400],["2025-08-15",38506.88,38506.88,36475.23,36853.21,6198200],["2025-08-18",37042.2,38081.65,36805.96,37892.66,4128200],["2025-08-19",38223.39,40491.28,37987.16,40444.04,4899400],["2025-08-20",40538.53,43231.65,38743.12,43231.65,7174900],["2025-08-21",45357.8,46255.5,44034.86,45735.78,6774000],["2025-08-22",45357.8,45735.78,43089.91,44412.84,6733100],["2025-08-25",44460.09,44838.07,42522.94,42522.94,5188100],["2025-08-26",42711.93,43137.16,41388.99,42995.41,4276100],["2025-08-27",43467.89,43467.89,41388.99,41388.99,4340800],["2025-08-28",41483.49,42522.94,40822.02,42381.19,2568800],["2025-08-29",42381.19,43184.4,41814.22,42522.94,3277600],["2025-09-03",42475.69,43089.91,41577.98,42239.45,2087200],["2025-09-04",42522.94,43562.39,42144.95,43137.16,2894500],["2025-09-05",43231.65,43609.63,42003.21,42003.21,3411400],["2025-09-08",41955.96,42144.95,40444.04,40444.04,3503500],["2025-09-09",40491.28,41200.0,39262.84,39971.56,2780100],["2025-09-10",39829.82,40255.05,38979.36,39640.83,2478700],["2025-09-11",39688.07,42192.2,38176.15,41577.98,4048200],["2025-09-12",41672.48,41908.72,40822.02,41672.48,2607600],["2025-09-15",41861.47,42286.7,41152.75,42097.71,2169100],["2025-09-16",42239.45,42664.68,41577.98,42428.44,2792000],["2025-09-17",42948.17,42995.41,42050.46,42806.42,2647400],["2025-09-18",42806.42,43326.15,42570.18,42900.92,3137400],["2025-09-19",43184.4,44554.59,42617.43,43940.37,3248400],["2025-09-22",43987.61,44885.32,43467.89,43940.37,2214000],["2025-09-23",44129.36,44412.84,43042.66,43987.61,1737200],["2025-09-24",44129.36,44885.32,43467.89,44838.07,1755800],["2025-09-25",44932.57,46066.51,44838.07,45310.55,2495300],["2025-09-26",45405.05,46019.27,45310.55,45405.05,1670600],["2025-09-29",45452.29,45830.28,44743.58,45168.81,2057000],["2025-09-30",45310.55,46964.22,45027.06,46775.23,3644300],["2025-10-01",46964.22,48476.15,46964.22,48192.66,4015900],["2025-10-02",48476.15,49988.07,48287.16,48759.63,3834600],["2025-10-03",48948.62,49893.58,48570.64,49610.09,2598000],["2025-10-06",50082.57,50555.05,47909.17,48948.62,4121500],["2025-10-07",49043.12,50744.04,48854.13,49704.59,2601500],["2025-10-08",50082.57,51688.99,49137.61,49137.61,3051700],["2025-10-09",49137.61,49610.09,48098.17,48381.65,4337400],["2025-10-10",48381.65,49326.61,48003.67,48759.63,4059000],["2025-10-13",48948.62,49610.09,47720.18,49610.09,4073100],["2025-10-14",49988.07,50366.06,48665.14,48665.14,2650000],["2025-10-15",49043.12,50366.06,48759.63,48759.63,3496300],["2025-10-16",49137.61,49610.09,47814.68,48476.15,3288000],["2025-10-17",48665.14,48854.13,46775.23,46775.23,3542500],["2025-10-20",46964.22,48003.67,44885.32,44885.32,2593500],["2025-10-21",46869.72,48003.67,45830.28,46302.75,3562700],["2025-10-22",47058.72,48003.67,45452.29,47153.21,2666200],["2025-10-23",47625.69,49610.09,46964.22,48476.15,2854700],["2025-10-24",48570.64,50271.56,48287.16,49326.61,3688700],["2025-10-27",49704.59,49799.08,48476.15,49043.12,3124500],["2025-10-28",49137.61,50460.55,49043.12,49893.58,3299000],["2025-10-29",50082.57,51405.5,49799.08,50933.03,2256100],["2025-10-30",51027.52,51122.02,48381.65,49137.61,4331800],["2025-10-31",49421.1,50744.04,47909.17,47909.17,2501400],["2025-11-03",48098.17,49610.09,47436.7,47909.17,2264800],["2025-11-04",48287.16,49610.09,48192.66,48854.13,3078200],["2025-11-05",48854.13,49326.61,48192.66,48665.14,1680400],["2025-11-06",48854.13,49515.6,47909.17,48665.14,2102400],["2025-11-07",48665.14,49232.11,46586.24,46586.24,2775100],["2025-11-10",47342.2,48098.17,45641.28,45641.28,1794100],["2025-11-11",45830.28,46350.0,44790.83,44885.32,2380200],["2025-11-12",45121.56,46161.01,44743.58,45972.02,1677300],["2025-11-13",46019.27,46397.25,45357.8,46208.26,1408200],["2025-11-14",46302.75,47153.21,45924.77,47153.21,1245800],["2025-11-17",47814.68,47814.68,46586.24,47436.7,971600],["2025-11-18",47625.69,47720.18,46255.5,46822.48,1442600],["2025-11-19",46869.72,46916.97,45877.52,46775.23,1340500],["2025-11-20",46964.22,47436.7,46586.24,46586.24,2216700],["2025-11-21",46586.24,46964.22,45830.28,45877.52,1100000],["2025-11-24",46019.27,46775.23,45877.52,45877.52,1263300],["2025-11-25",45924.77,46586.24,45830.28,46302.75,1401600],["2025-11-26",46444.5,47247.71,46444.5,46869.72,1648800],["2025-11-27",47011.47,47436.7,46491.74,46586.24,1173300],["2025-11-28",46775.23,47909.17,45546.79,45924.77,1510700],["2025-12-01",46113.76,46302.75,45263.3,45263.3,798600],["2025-12-02",45452.29,45830.28,44696.33,44885.32,1318000],["2025-12-03",45357.8,46302.75,45357.8,45924.77,1490800],["2025-12-04",46161.01,47247.71,46161.01,46775.23,1216300],["2025-12-05",46916.97,46916.97,45452.29,45452.29,1083400],["2025-12-08",45452.29,45877.52,43515.14,43751.38,3065700],["2025-12-09",43845.87,43845.87,41200.0,41577.98,4632400],["2025-12-10",42192.2,42286.7,41388.99,41766.97,1499300],["2025-12-11",42050.46,42995.41,41814.22,42050.46,1274100],["2025-12-12",42286.7,42381.19,40822.02,41766.97,1570300],["2025-12-15",41908.72,41908.72,40160.55,40444.04,1432500],["2025-12-16",40633.03,42050.46,40396.79,42003.21,2136800],["2025-12-17",42239.45,42333.94,40916.51,41577.98,1931400],["2025-12-18",41766.97,41766.97,40491.28,41388.99,1671400],["2025-12-19",41577.98,44223.85,41105.5,41105.5,1840800],["2025-12-22",41388.99,42003.21,40822.02,41577.98,2655200],["2025-12-23",41814.22,41814.22,38979.36,39499.08,12698600],["2025-12-24",39688.07,41436.24,39688.07,40444.04,2615700],["2025-12-25",40633.03,40916.51,39688.07,39688.07,27054000],["2025-12-26",39782.57,40160.55,39215.6,39215.6,31093000],["2025-12-29",39215.6,39829.82,39168.35,39499.08,27671100],["2025-12-30",39640.83,39640.83,39310.09,39593.58,11053300],["2025-12-31",39735.32,39735.32,39168.35,39499.08,19321900],["2026-01-05",39688.07,39971.56,37703.67,38270.64,4157300],["2026-01-06",38459.63,39546.33,38317.89,39404.59,4415000],["2026-01-07",39593.58,40160.55,39357.34,39782.57,1271400],["2026-01-08",39877.06,39971.56,39121.1,39688.07,1923900],["2026-01-09",39782.57,40160.55,38695.87,38932.11,2099000],["2026-01-12",39121.1,40113.3,39026.61,40066.06,2299400],["2026-01-13",40444.04,40444.04,39026.61,39593.58,2377800],["2026-01-14",39782.57,39877.06,38979.36,39404.59,36784900],["2026-01-15",39546.33,39782.57,38743.12,39215.6,3318900],["2026-01-16",39310.09,39829.82,38932.11,39451.83,1930100],["2026-01-19",39593.58,39782.57,39073.85,39262.84,863600],["2026-01-20",39404.59,40869.27,39073.85,40018.81,2743000],["2026-01-21",40160.55,42522.94,40160.55,40585.78,3086500],["2026-01-22",40585.78,41577.98,40538.53,40916.51,2759800],["2026-01-23",41483.49,41483.49,39593.58,40066.06,1937200],["2026-01-26",40255.05,40916.51,39215.6,39593.58,1421000],["2026-01-27",39688.07,40207.8,39593.58,39688.07,1456100],["2026-01-28",39877.06,40160.55,39451.83,39688.07,992500],["2026-01-29",39829.82,40113.3,39215.6,39404.59,801400],["2026-01-30",39593.58,40255.05,39215.6,39357.34,1478700],["2026-02-02",39215.6,39877.06,38506.88,39688.07,1414600],["2026-02-03",39877.06,40018.81,39215.6,39262.84,1255300],["2026-02-04",39404.59,39877.06,39404.59,39877.06,1567200],["2026-02-05",40444.04,40444.04,38743.12,38743.12,1331700],["2026-02-06",38837.61,39593.58,38176.15,39593.58,1892700],["2026-02-09",39735.32,39971.56,39404.59,39546.33,817400],["2026-02-10",39688.07,39829.82,39026.61,39499.08,1611400],["2026-02-11",39640.83,39924.31,39357.34,39735.32,1276800],["2026-02-12",39877.06,39877.06,39357.34,39546.33,1516300],["2026-02-13",39640.83,40349.54,38790.37,39735.32,2457800],["2026-02-23",40491.28,40491.28,40018.81,40207.8,758700],["2026-02-24",40255.05,40585.78,39782.57,40255.05,1448900],["2026-02-25",40302.29,40491.28,39735.32,39971.56,6614400],["2026-02-26",40207.8,41341.74,39877.06,40774.77,4545500],["2026-02-27",41105.5,41861.47,40396.79,40680.28,1509700],["2026-03-02",40585.78,40633.03,39593.58,39593.58,2108700],["2026-03-03",40349.54,40349.54,39215.6,40066.06,1332600],["2026-03-04",40066.06,40727.52,39215.6,40727.52,2091600],["2026-03-05",41105.5,41105.5,39688.07,40491.28,5632300],["2026-03-06",40538.53,40538.53,39546.33,39924.31,1469300],["2026-03-09",39688.07,39735.32,37325.69,38128.9,6993400],["2026-03-10",38648.62,39121.1,37325.69,38365.14,3558800],["2026-03-11",38317.89,39499.08,37609.17,39404.59,2275300],["2026-03-12",39215.6,39310.09,38365.14,38837.61,2167300],["2026-03-13",38837.61,39499.08,38648.62,39215.6,3101600],["2026-03-16",39310.09,39688.07,38648.62,39688.07,1219100],["2026-03-17",39971.56,41672.48,39877.06,40963.76,3410600],["2026-03-18",41341.74,42050.46,40916.51,41247.25,2196800],["2026-03-19",41247.25,41483.49,39215.6,41483.49,4447600],["2026-03-20",41483.49,41577.98,38790.37,38837.61,1972600],["2026-03-23",38837.61,40207.8,38695.87,38884.86,2490300],["2026-03-24",39026.61,39640.83,38695.87,39593.58,1020400],["2026-03-25",39688.07,39971.56,39168.35,39499.08,953700],["2026-03-26",39593.58,39688.07,39168.35,39499.08,636800],["2026-03-27",39499.08,39877.06,39404.59,39499.08,1152800],["2026-03-30",39499.08,39782.57,38932.11,39640.83,1489100],["2026-03-31",39735.32,40018.81,39215.6,39593.58,1068300],["2026-04-01",39971.56,40349.54,39640.83,40066.06,1737100],["2026-04-02",40255.05,40255.05,39168.35,39499.08,995000],["2026-04-03",39499.08,41105.5,39499.08,40727.52,2479400],["2026-04-06",41105.5,43562.39,40963.76,43562.39,4021800],["2026-04-07",44034.86,45877.52,43845.87,45357.8,3622800],["2026-04-08",46302.75,47247.71,44838.07,44885.32,2219200],["2026-04-09",44979.82,46680.73,44649.08,45357.8,1644100],["2026-04-10",46633.49,47105.96,45357.8,46586.24,2186400],["2026-04-13",46680.73,47342.2,45216.06,45310.55,3879000],["2026-04-14",45830.28,47105.96,45357.8,45357.8,1909000],["2026-04-15",45924.77,46019.27,45074.31,45074.31,2183700],["2026-04-16",45310.55,45310.55,44460.09,44696.33,834900],["2026-04-17",45263.3,45263.3,43467.89,43467.89,1563900],["2026-04-20",44129.36,45168.81,43467.89,43467.89,1093800],["2026-04-21",43987.61,46113.76,43656.88,44460.09,3007500],["2026-04-22",44743.58,44743.58,43609.63,44412.84,1670100],["2026-04-23",44649.08,44790.83,43893.12,43940.37,1156000],["2026-04-24",44412.84,44412.84,43278.9,43751.38,629300],["2026-04-28",43751.38,44223.85,42664.68,43089.91,952100],["2026-04-29",43089.91,44838.07,42806.42,44696.33,1345800],["2026-05-04",44696.33,45074.31,43845.87,44412.84,813100],["2026-05-05",44601.83,45830.28,44318.35,45452.29,2224600],["2026-05-06",46302.75,46964.22,45641.28,46680.73,1457400],["2026-05-07",46775.23,49326.61,46538.99,48381.65,3423900],["2026-05-08",48476.15,50082.57,48098.17,48948.62,2636800],["2026-05-11",48948.62,50555.05,47531.19,49893.58,1766700],["2026-05-12",49893.58,51688.99,49326.61,51500.0,2667100],["2026-05-13",55090.83,55090.83,51311.01,51500.0,2136300],["2026-05-14",51800.0,52700.0,51000.0,52100.0,966800],["2026-05-15",52000.0,53100.0,51300.0,51500.0,996300],["2026-05-18",51500.0,52700.0,51000.0,52300.0,3067300],["2026-05-19",52400.0,53000.0,51400.0,51600.0,1348900],["2026-05-20",51600.0,52800.0,51600.0,52300.0,1000700],["2026-05-21",52800.0,54000.0,52500.0,53200.0,4205700],["2026-05-22",54500.0,54500.0,53000.0,53200.0,565600],["2026-05-25",53200.0,54800.0,53200.0,54000.0,1271200],["2026-05-26",54700.0,54700.0,53900.0,54100.0,478200],["2026-05-27",54500.0,55000.0,54000.0,54000.0,1290400],["2026-05-28",54000.0,54600.0,53000.0,53000.0,1104900],["2026-05-29",53000.0,54100.0,52000.0,52000.0,923600],["2026-06-01",52000.0,52400.0,51800.0,51800.0,620700],["2026-06-02",51800.0,52000.0,50900.0,50900.0,1465100],["2026-06-03",50900.0,51800.0,48000.0,48000.0,1573000],["2026-06-04",48000.0,48250.0,45700.0,46450.0,1926700],["2026-06-05",46550.0,47200.0,45100.0,45650.0,1405300],["2026-06-08",46900.0,48300.0,46000.0,46300.0,1200400],["2026-06-09",46300.0,47000.0,46000.0,46400.0,616800],["2026-06-10",46400.0,46950.0,46050.0,46600.0,855200],["2026-06-11",46600.0,46600.0,46050.0,46050.0,306900],["2026-06-12",46150.0,47500.0,45100.0,45500.0,1036700],["2026-06-15",45600.0,46550.0,45500.0,46200.0,443600],["2026-06-16",46200.0,46500.0,46000.0,46450.0,443800],["2026-06-17",46450.0,47000.0,46150.0,46900.0,2016500],["2026-06-18",46700.0,47500.0,45450.0,47050.0,8189700],["2026-06-19",47050.0,49600.0,46500.0,48000.0,37043466],["2026-06-22",49300.0,50000.0,48100.0,49200.0,4247700],["2026-06-23",50500.0,52600.0,50200.0,52600.0,171161344],["2026-06-24",56200.0,56200.0,54800.0,55500.0,11865500],["2026-06-25",56100.0,58500.0,55500.0,56000.0,12744100],["2026-06-26",56100.0,56200.0,52300.0,53000.0,13168200],["2026-06-29",53000.0,55200.0,52200.0,54700.0,6744700],["2026-06-30",54700.0,55400.0,53500.0,53500.0,2026200],["2026-07-01",53900.0,54300.0,52800.0,53100.0,1406000],["2026-07-02",53900.0,53900.0,52000.0,52100.0,6254500],["2026-07-03",52100.0,52300.0,50800.0,51000.0,2053500],["2026-07-06",51000.0,52800.0,51000.0,51300.0,1773300],["2026-07-07",52000.0,53800.0,51700.0,53800.0,1716400],["2026-07-08",53800.0,53800.0,52500.0,53100.0,1679600],["2026-07-09",52800.0,53400.0,52400.0,52400.0,940400],["2026-07-10",52400.0,54200.0,52400.0,53400.0,2495600],["2026-07-13",53300.0,54000.0,51500.0,51600.0,2166000],["2026-07-14",51700.0,52500.0,50100.0,51500.0,2294600],["2026-07-15",51600.0,52500.0,50700.0,51500.0,2313000],["2026-07-16",51500.0,52400.0,51300.0,52000.0,2760400],["2026-07-17",52300.0,53700.0,51300.0,52900.0,7957300],["2026-07-20",52900.0,53500.0,52500.0,53500.0,2439700],["2026-07-21",53800.0,56000.0,53300.0,54600.0,136108799],["2026-07-22",54800.0,55300.0,53500.0,54400.0,4198900],["2026-07-23",54900.0,55000.0,53300.0,53300.0,21404989],["2026-07-24",53000.0,53800.0,51900.0,52400.0,2238700],["2026-07-27",53500.0,56000.0,53200.0,54000.0,5562100],["2026-07-28",54100.0,54800.0,53500.0,53500.0,2567200],["2026-07-29",52800.0,53400.0,52200.0,52600.0,3255600],["2026-07-30",52100.0,53800.0,51700.0,52600.0,5833400],["2026-07-31",52100.0,53500.0,51800.0,51800.0,4115100],["2026-08-03",52100.0,54000.0,52100.0,53000.0,2566500],["2026-08-04",53200.0,53800.0,52500.0,53800.0,3652500],["2026-08-05",54300.0,54300.0,52800.0,53000.0,3593100],["2026-08-06",53200.0,53300.0,51300.0,52000.0,3947400],["2026-08-07",52000.0,53400.0,51900.0,52900.0,9666144],["2026-08-10",52900.0,53100.0,52000.0,52300.0,1775300],["2026-08-11",52800.0,53800.0,52300.0,53700.0,2609400],["2026-08-12",53700.0,54500.0,53300.0,53800.0,2826100],["2026-08-13",53800.0,54400.0,52500.0,53800.0,5327800],["2026-08-14",53700.0,54000.0,52000.0,52400.0,4371400],["2026-08-17",52900.0,52900.0,50100.0,50900.0,4559600],["2026-08-18",51100.0,51500.0,50000.0,50000.0,3176200],["2026-08-19",50300.0,51300.0,50000.0,50700.0,1255600],["2026-08-20",51000.0,51300.0,49650.0,50000.0,2725200],["2026-08-21",49800.0,50500.0,48500.0,50000.0,3868700],["2026-08-24",51000.0,51000.0,48500.0,49100.0,4784800],["2026-08-25",49150.0,50600.0,49100.0,49800.0,7837500],["2026-08-26",50000.0,50200.0,48700.0,49600.0,4104500],["2026-08-27",49300.0,49800.0,49100.0,49400.0,4390400],["2026-08-28",49700.0,50500.0,49350.0,49950.0,3031000],["2026-09-03",49950.0,50000.0,48000.0,48800.0,7727400],["2026-09-04",48700.0,49250.0,48450.0,49000.0,5583706],["2026-09-07",49000.0,50000.0,48850.0,49650.0,1913744],["2026-09-08",49750.0,49750.0,48300.0,49000.0,5788612],["2026-09-09",49150.0,49200.0,48050.0,48150.0,2145820],["2026-09-10",48150.0,48550.0,47300.0,48150.0,5681110],["2026-09-11",48000.0,48000.0,46500.0,46700.0,2241896],["2026-09-14",46750.0,47250.0,45700.0,46000.0,2221114],["2026-09-15",46150.0,47900.0,46150.0,47500.0,2042726],["2026-09-16",47750.0,47750.0,46100.0,46550.0,4158400],["2026-09-17",46200.0,47500.0,46200.0,47500.0,2877288],["2026-09-18",47500.0,48400.0,47450.0,48000.0,2092288],["2026-09-21",48100.0,48100.0,46100.0,46100.0,2490112],["2026-09-22",46200.0,46600.0,45900.0,46300.0,1651322],["2026-09-23",46300.0,47300.0,46050.0,47300.0,1884146],["2026-09-24",47100.0,47250.0,46400.0,46400.0,1133536],["2026-09-25",46400.0,46900.0,46250.0,46450.0,827332],["2026-09-28",46700.0,46700.0,45500.0,45500.0,1334260],["2026-09-29",45550.0,45700.0,43000.0,43500.0,3615244],["2026-09-30",44100.0,44500.0,43600.0,44000.0,11842810],["2026-10-01",44100.0,44100.0,42000.0,42000.0,1983222],["2026-10-02",42000.0,42500.0,40200.0,40200.0,2800338]]}