{"sym":"NVL","index":false,"bars":[["2016-12-28",23529.4,23529.4,23529.4,23529.4,7232660],["2016-12-29",23725.47,24156.85,22705.87,23568.61,6167540],["2016-12-30",23529.4,23568.61,22901.95,23568.61,2391160],["2017-01-03",23529.4,23529.4,23137.24,23137.24,540260],["2017-01-04",23137.24,23333.32,23137.24,23294.1,1056370],["2017-01-05",23254.89,23294.1,23137.24,23176.46,637040],["2017-01-06",23137.24,23215.67,23058.81,23215.67,892677],["2017-01-09",23176.46,23254.89,23019.59,23254.89,2410630],["2017-01-10",23215.67,23215.67,23098.02,23137.24,2102560],["2017-01-11",23098.02,23176.46,23019.59,23176.46,2477670],["2017-01-12",23137.24,23176.46,23019.59,23058.81,904360],["2017-01-13",23058.81,23137.24,22941.16,23137.24,967870],["2017-01-16",23098.02,23215.67,23019.59,23215.67,1332640],["2017-01-17",23176.46,23215.67,23058.81,23058.81,1127570],["2017-01-18",23019.59,23137.24,23019.59,23098.02,1179580],["2017-01-19",23058.81,23137.24,22745.08,22784.3,1888300],["2017-01-20",22784.3,22941.16,22705.87,22823.51,975810],["2017-01-23",22823.51,22901.95,22666.65,22666.65,1087390],["2017-01-24",22666.65,22823.51,22588.22,22705.87,1201640],["2017-01-25",22745.08,23764.69,22745.08,23764.69,1636490],["2017-02-02",23803.91,23882.34,23686.26,23882.34,1363250],["2017-02-03",23843.12,23882.34,23647.04,23882.34,1185700],["2017-02-06",23843.12,23843.12,23490.18,23490.18,1119780],["2017-02-07",23411.75,23450.97,23215.67,23333.32,1226190],["2017-02-08",23333.32,23529.4,23176.46,23176.46,1262530],["2017-02-09",23176.46,23411.75,23058.81,23058.81,1679120],["2017-02-10",23137.24,23372.53,23058.81,23058.81,1606250],["2017-02-13",23098.02,23333.32,23098.02,23215.67,1257830],["2017-02-14",23215.67,23372.53,23215.67,23215.67,1291960],["2017-02-15",23215.67,23529.4,23215.67,23333.32,1404110],["2017-02-16",23450.97,23764.69,23372.53,23647.04,1493510],["2017-02-17",23647.04,24078.42,23647.04,23843.12,1384350],["2017-02-20",23921.55,24901.94,23921.55,24745.08,1026640],["2017-02-21",24901.94,26274.49,24745.08,25882.34,876160],["2017-02-22",25921.55,26666.65,25882.34,25960.77,866880],["2017-02-23",25921.55,26117.63,25450.96,25843.12,1538930],["2017-02-24",25843.12,25843.12,25294.1,25607.83,1235090],["2017-02-27",25529.4,26235.28,25529.4,26078.41,1041880],["2017-02-28",26078.41,27254.88,26078.41,26274.49,1508740],["2017-03-01",26274.49,26980.37,26274.49,26980.37,1218430],["2017-03-02",26980.37,27254.88,26941.16,26980.37,1299640],["2017-03-03",26980.37,27058.81,26588.22,27019.59,1600650],["2017-03-06",26980.37,27058.81,26784.3,27019.59,1429730],["2017-03-07",26980.37,27450.96,26784.3,26901.94,1003380],["2017-03-08",26901.94,26901.94,26078.41,26666.65,1049060],["2017-03-09",26666.65,26705.87,26470.57,26666.65,1511710],["2017-03-10",26666.65,26941.16,26627.43,26666.65,1068090],["2017-03-13",28509.79,28509.79,27450.96,28509.79,4768140],["2017-03-14",28509.79,29607.82,28470.57,29607.82,2405370],["2017-03-15",29725.47,30196.06,28666.65,28745.08,938030],["2017-03-16",28627.43,28745.08,28470.57,28470.57,4246460],["2017-03-17",28117.63,28235.28,26509.79,26509.79,4205150],["2017-03-20",26588.22,27450.96,26588.22,26980.37,2660770],["2017-03-21",26980.37,27098.02,26862.73,26941.16,2304520],["2017-03-22",26901.94,26901.94,26509.79,26509.79,2724220],["2017-03-23",26509.79,26588.22,26039.2,26196.06,1563610],["2017-03-24",26196.06,27176.45,26196.06,27058.81,2176880],["2017-03-27",27058.81,27176.45,26941.16,27098.02,1312310],["2017-03-28",27098.02,27176.45,26784.3,26862.73,956850],["2017-03-29",26862.73,27058.81,26745.08,26862.73,517550],["2017-03-30",26862.73,27019.59,26823.51,26941.16,1720350],["2017-03-31",26980.37,27254.88,26941.16,27137.24,1513980],["2017-04-03",27137.24,27450.96,27019.59,27254.88,755190],["2017-04-04",27254.88,27725.47,27254.88,27607.83,1758030],["2017-04-05",27725.47,27843.12,27450.96,27607.83,1703140],["2017-04-07",27607.83,27647.04,27372.53,27607.83,6672000],["2017-04-10",27647.04,27803.9,27568.61,27647.04,1299710],["2017-04-11",27647.04,27803.9,27647.04,27725.47,1291060],["2017-04-12",27764.69,27803.9,27568.61,27725.47,1385270],["2017-04-13",27725.47,27764.69,27607.83,27647.04,1352580],["2017-04-14",27686.26,27686.26,27333.32,27450.96,1307240],["2017-04-17",27450.96,27490.18,27333.32,27333.32,812430],["2017-04-18",27372.53,27372.53,27019.59,27294.1,726040],["2017-04-19",27333.32,27647.04,27254.88,27529.39,1316870],["2017-04-20",27529.39,27843.12,27490.18,27764.69,2031930],["2017-04-21",27803.9,28627.43,27764.69,28431.35,1550460],["2017-04-24",28549.0,29215.67,28470.57,28666.65,1343990],["2017-04-25",28627.43,28745.08,28509.79,28627.43,3794470],["2017-04-26",28627.43,28823.51,28549.0,28549.0,1557960],["2017-04-27",28588.22,28745.08,27999.98,28431.35,1400290],["2017-04-28",28431.35,28431.35,27529.39,27725.47,2037350],["2017-05-03",27725.47,27843.12,27490.18,27490.18,1933660],["2017-05-04",27490.18,27490.18,27176.45,27254.88,1558360],["2017-05-05",27294.1,27411.75,27215.67,27254.88,358060],["2017-05-08",27254.88,27294.1,26705.87,26705.87,1238780],["2017-05-09",26705.87,27058.81,26549.0,26901.94,1248830],["2017-05-10",26901.94,27137.24,26745.08,27058.81,1203660],["2017-05-11",27058.81,27098.02,26941.16,27098.02,1036880],["2017-05-12",27058.81,27098.02,26862.73,27058.81,1218300],["2017-05-15",26823.51,26862.73,26470.57,26588.22,931490],["2017-05-16",26549.0,26627.43,26352.92,26509.79,693430],["2017-05-17",26509.79,26745.08,26431.36,26588.22,1480250],["2017-05-18",26588.22,26627.43,26392.14,26470.57,1066820],["2017-05-19",26470.57,26705.87,26431.36,26705.87,1546530],["2017-05-22",26666.65,26980.37,26666.65,26980.37,1520890],["2017-05-23",26941.16,26941.16,26823.51,26901.94,1559260],["2017-05-24",26901.94,26901.94,26588.22,26588.22,1868530],["2017-05-25",26588.22,26588.22,26274.49,26352.92,1796040],["2017-05-26",26392.14,26470.57,26274.49,26313.71,2238640],["2017-05-29",26313.71,26470.57,26274.49,26274.49,2278310],["2017-05-30",26274.49,26274.49,25764.69,25843.12,1056900],["2017-05-31",25843.12,26274.49,25764.69,26274.49,3375980],["2017-06-01",26274.49,26745.08,26235.28,26431.36,1193890],["2017-06-02",26431.36,26666.65,26274.49,26666.65,685120],["2017-06-05",26784.3,27058.81,26745.08,27058.81,1199300],["2017-06-06",27058.81,27215.67,27019.59,27215.67,1206910],["2017-06-07",27215.67,27333.32,27137.24,27333.32,811210],["2017-06-08",27254.88,27254.88,26941.16,27098.02,2914850],["2017-06-09",27098.02,27098.02,26470.57,26470.57,1495670],["2017-06-12",26470.57,26549.0,26392.14,26509.79,1728500],["2017-06-13",26509.79,26509.79,26392.14,26509.79,1216110],["2017-06-14",26509.79,26509.79,26274.49,26392.14,2414390],["2017-06-15",26392.14,26392.14,26117.63,26274.49,2320300],["2017-06-16",26274.49,26666.65,26156.85,26666.65,6850990],["2017-06-19",26666.65,27058.81,26470.57,26823.51,3006870],["2017-06-20",26823.51,26823.51,26470.57,26666.65,3421890],["2017-06-21",26627.43,26666.65,26392.14,26431.36,2841110],["2017-06-22",26431.36,26627.43,26431.36,26509.79,3752530],["2017-06-23",26509.79,26862.73,26431.36,26862.73,3632110],["2017-06-26",26862.73,26941.16,26745.08,26862.73,2758560],["2017-06-27",26862.73,26862.73,26705.87,26862.73,2876280],["2017-06-28",26862.73,26901.94,26627.43,26901.94,2404180],["2017-06-29",26901.94,26901.94,26431.36,26666.65,1348290],["2017-06-30",26666.65,26666.65,26509.79,26666.65,976890],["2017-07-03",26666.65,26823.51,26627.43,26666.65,3030540],["2017-07-04",26666.65,26666.65,26509.79,26666.65,1753680],["2017-07-05",26666.65,26705.87,26549.0,26705.87,1597780],["2017-07-06",26705.87,26705.87,26470.57,26509.79,1728180],["2017-07-07",26509.79,26509.79,26235.28,26431.36,2098210],["2017-07-10",26431.36,26431.36,26117.63,26352.92,1795690],["2017-07-11",26274.49,26431.36,26196.06,26431.36,1900540],["2017-07-12",26431.36,26470.57,26196.06,26431.36,2910130],["2017-07-13",26431.36,26470.57,26274.49,26470.57,3177040],["2017-07-14",26470.57,26745.08,26392.14,26745.08,1636460],["2017-07-17",26745.08,27019.59,26352.92,26666.65,1881670],["2017-07-18",26666.65,26666.65,26313.71,26588.22,2219340],["2017-07-19",26549.0,26627.43,26431.36,26431.36,1792100],["2017-07-20",26431.36,26431.36,26196.06,26392.14,1364380],["2017-07-21",26392.14,26666.65,26313.71,26666.65,2395280],["2017-07-24",26666.65,26666.65,26470.57,26666.65,1943080],["2017-07-25",26666.65,26705.87,26470.57,26666.65,2323970],["2017-07-26",26666.65,26666.65,26549.0,26627.43,2552490],["2017-07-27",26627.43,26627.43,26431.36,26470.57,2524760],["2017-07-28",26470.57,26470.57,26078.41,26117.63,2500480],["2017-07-31",26117.63,26470.57,25843.12,26470.57,2940840],["2017-08-01",26431.36,26470.57,26274.49,26470.57,2512380],["2017-08-02",26431.36,26431.36,26235.28,26352.92,2373920],["2017-08-03",26352.92,26352.92,26235.28,26352.92,2330450],["2017-08-04",26274.49,26392.14,26196.06,26392.14,2597370],["2017-08-07",26392.14,26392.14,25960.77,26156.85,2741370],["2017-08-08",26117.63,26117.63,25725.47,25803.9,2696740],["2017-08-09",25803.9,25803.9,25647.04,25686.26,2764830],["2017-08-10",25568.61,25607.83,25098.02,25215.67,2331360],["2017-08-11",25215.67,25215.67,24509.79,24705.87,2518060],["2017-08-14",24509.79,24509.79,23843.12,24117.63,2458550],["2017-08-15",24117.63,24431.36,23921.55,24313.71,3082420],["2017-08-16",24313.71,24352.93,23921.55,24352.93,2734100],["2017-08-17",24352.93,24352.93,24235.28,24274.49,2931410],["2017-08-18",24274.49,24313.71,24196.06,24313.71,3102460],["2017-08-21",24313.71,24313.71,23960.77,23999.98,2560200],["2017-08-22",23999.98,24078.42,23882.34,23999.98,2260980],["2017-08-23",24039.2,24627.44,23999.98,24627.44,2703320],["2017-08-24",24627.44,24784.3,24470.57,24549.0,2785350],["2017-08-25",24549.0,24549.0,23960.77,24274.49,2972130],["2017-08-28",24274.49,24274.49,23803.91,23960.77,3315460],["2017-08-29",23960.77,23960.77,23333.32,23568.61,3089370],["2017-08-30",23568.61,23568.61,23098.02,23568.61,2751580],["2017-08-31",23568.61,23686.26,23058.81,23607.83,3664400],["2017-09-01",23607.83,23647.04,23372.53,23647.04,2822880],["2017-09-05",23647.04,23647.04,22901.95,23607.83,3663620],["2017-09-06",23529.4,23607.83,23019.59,23607.83,3419100],["2017-09-07",23607.83,23607.83,23137.24,23529.4,3106020],["2017-09-08",23490.18,23529.4,23137.24,23529.4,2646420],["2017-09-11",23450.97,23529.4,23215.67,23529.4,2851560],["2017-09-12",23490.18,24235.28,23333.32,23843.12,3019460],["2017-09-13",23843.12,23843.12,23411.75,23529.4,3237550],["2017-09-14",23529.4,23647.04,23294.1,23647.04,3103780],["2017-09-15",23647.04,25058.81,23490.18,25058.81,3644870],["2017-09-18",24901.94,24901.94,24235.28,24352.93,3078640],["2017-09-19",24313.71,24431.36,24274.49,24274.49,3078300],["2017-09-20",24274.49,24352.93,24039.2,24235.28,2563410],["2017-09-21",24235.28,24313.71,24078.42,24196.06,3066440],["2017-09-22",24196.06,24235.28,23999.98,24156.85,2823610],["2017-09-25",24156.85,24156.85,23960.77,24117.63,2808530],["2017-09-26",24117.63,24274.49,23960.77,24078.42,3113870],["2017-09-27",24078.42,24196.06,23960.77,24078.42,2975590],["2017-09-28",24078.42,24235.28,24039.2,24078.42,3115890],["2017-09-29",24078.42,24509.79,24078.42,24117.63,3193160],["2017-10-02",24117.63,24352.93,24117.63,24117.63,2515810],["2017-10-03",24117.63,24196.06,23999.98,24078.42,3762970],["2017-10-04",24078.42,24156.85,23999.98,24078.42,2930520],["2017-10-05",24078.42,24156.85,23999.98,24078.42,2930080],["2017-10-06",24078.42,24156.85,23999.98,24078.42,3031350],["2017-10-09",24078.42,24156.85,24039.2,24078.42,3034090],["2017-10-10",24078.42,24117.63,23999.98,24078.42,3096610],["2017-10-11",24078.42,24156.85,24039.2,24117.63,3310050],["2017-10-12",24117.63,24235.28,24039.2,24156.85,2839590],["2017-10-13",24156.85,24196.06,24078.42,24196.06,2887510],["2017-10-16",24196.06,24901.94,24196.06,24627.44,2840200],["2017-10-17",24627.44,25019.59,24588.22,24745.08,2947020],["2017-10-18",24745.08,24784.3,24549.0,24549.0,2912500],["2017-10-19",24627.44,24941.16,24549.0,24666.65,2753200],["2017-10-20",24666.65,24705.87,24235.28,24392.14,2979810],["2017-10-23",24392.14,24431.36,23882.34,24156.85,2964420],["2017-10-24",24156.85,24196.06,23999.98,24117.63,2773120],["2017-10-25",24117.63,24156.85,23647.04,23843.12,6493860],["2017-10-26",23843.12,23843.12,23568.61,23803.91,2384130],["2017-10-27",23803.91,23921.55,23686.26,23921.55,2832140],["2017-10-30",23921.55,23999.98,23882.34,23921.55,2735520],["2017-10-31",23921.55,23960.77,23803.91,23882.34,2606360],["2017-11-01",23843.12,23921.55,23725.47,23843.12,2538120],["2017-11-02",23843.12,24509.79,23764.69,24235.28,3176660],["2017-11-03",24235.28,24313.71,24078.42,24117.63,2945050],["2017-11-06",24117.63,24196.06,24039.2,24078.42,2906860],["2017-11-07",24078.42,24117.63,23960.77,23999.98,3038960],["2017-11-08",23999.98,24039.2,23137.24,23921.55,2923680],["2017-11-09",23921.55,23921.55,23490.18,23686.26,2989350],["2017-11-10",23686.26,23843.12,23450.97,23843.12,3076470],["2017-11-13",23843.12,23921.55,23803.91,23843.12,6446500],["2017-11-14",23843.12,23882.34,23686.26,23803.91,2884510],["2017-11-15",23803.91,23843.12,23686.26,23803.91,2963010],["2017-11-16",23803.91,24078.42,23764.69,23882.34,6800570],["2017-11-17",23882.34,24078.42,23764.69,23843.12,2932750],["2017-11-20",23843.12,23843.12,23333.32,23450.97,3387530],["2017-11-21",23450.97,23568.61,23294.1,23411.75,3300200],["2017-11-22",23411.75,23803.91,23372.53,23725.47,3299080],["2017-11-23",23764.69,23921.55,23568.61,23568.61,5223740],["2017-11-24",23568.61,23568.61,23411.75,23490.18,3316780],["2017-11-27",23490.18,23921.55,23450.97,23803.91,3243100],["2017-11-28",23803.91,24705.87,23803.91,24274.49,3397510],["2017-11-29",24274.49,24745.08,24274.49,24431.36,2212660],["2017-11-30",24549.0,24627.44,24156.85,24156.85,2677350],["2017-12-01",24274.49,24352.93,24156.85,24196.06,2838490],["2017-12-04",24313.71,24313.71,24117.63,24117.63,3164840],["2017-12-05",24235.28,24313.71,23999.98,24039.2,3115670],["2017-12-06",24156.85,24156.85,23960.77,23960.77,7082970],["2017-12-07",24078.42,24470.57,23960.77,24117.63,3407380],["2017-12-08",24235.28,24549.0,24196.06,24431.36,3817400],["2017-12-11",24470.57,24470.57,24078.42,24117.63,3991680],["2017-12-12",24117.63,24509.79,23921.55,24509.79,7062810],["2017-12-13",24509.79,24509.79,24156.85,24431.36,3558480],["2017-12-14",24431.36,24431.36,23999.98,24156.85,5367360],["2017-12-15",24156.85,24392.14,24156.85,24274.49,4519170],["2017-12-18",24313.71,24470.57,24156.85,24156.85,3677840],["2017-12-19",24274.49,24470.57,24117.63,24117.63,3563590],["2017-12-20",24117.63,24235.28,24039.2,24117.63,2737540],["2017-12-21",24156.85,24274.49,24078.42,24078.42,2551460],["2017-12-22",23921.55,24117.63,23921.55,24117.63,2976720],["2017-12-25",24117.63,24156.85,23921.55,24156.85,2934970],["2017-12-26",24156.85,24352.93,24117.63,24235.28,14163715],["2017-12-27",24235.28,24509.79,24156.85,24509.79,6930560],["2017-12-28",24509.79,25019.59,24509.79,24823.51,2743000],["2017-12-29",24941.16,26078.41,24862.73,25529.4,3980210],["2018-01-02",25529.4,25764.69,25529.4,25686.26,3740760],["2018-01-03",25686.26,26274.49,25686.26,26235.28,1938360],["2018-01-04",26235.28,26549.0,25882.34,26509.79,2610450],["2018-01-05",26431.36,26823.51,26274.49,26745.08,3717960],["2018-01-08",26705.87,27372.53,26666.65,27294.1,3163370],["2018-01-09",27176.45,28549.0,27176.45,28235.28,3365810],["2018-01-10",28117.63,29019.59,28078.41,28627.43,3578010],["2018-01-11",28823.51,29686.26,28627.43,29411.75,5024430],["2018-01-12",29686.26,29843.12,29450.96,29686.26,3863190],["2018-01-15",29803.9,30588.22,29607.82,30588.22,3746690],["2018-01-16",30588.22,31215.67,29803.9,30549.0,3410790],["2018-01-17",30784.29,30941.16,29843.12,30549.0,3523570],["2018-01-18",30823.51,30862.73,29607.82,30784.29,3537460],["2018-01-19",30941.16,31607.82,30745.08,31607.82,2988800],["2018-01-22",31725.47,32784.29,31607.82,32784.29,2669410],["2018-01-25",33019.59,33568.61,32980.37,33176.45,3645380],["2018-01-26",33098.02,33333.31,32941.16,33137.23,3829710],["2018-01-29",32980.37,33294.1,31686.25,31764.69,4048670],["2018-01-30",31529.39,31764.69,30549.0,31372.53,4130100],["2018-01-31",31176.45,31647.04,30980.37,31490.18,3580060],["2018-02-01",31333.31,31607.82,31333.31,31529.39,3285420],["2018-02-02",31372.53,32078.41,31333.31,31960.76,3695420],["2018-02-05",31764.69,32117.63,31764.69,31999.98,3404630],["2018-02-06",31725.47,32352.92,31647.04,32078.41,3034640],["2018-02-07",32078.41,32274.49,31529.39,31647.04,4358700],["2018-02-08",31450.96,31647.04,31333.31,31372.53,4222560],["2018-02-09",31176.45,31372.53,30980.37,31372.53,3760100],["2018-02-12",31254.88,31372.53,30784.29,30980.37,4377370],["2018-02-13",30784.29,31372.53,30784.29,31372.53,4358720],["2018-02-21",31411.74,31607.82,31372.53,31529.39,4831810],["2018-02-22",31372.53,31803.9,31372.53,31647.04,4834800],["2018-02-23",31490.18,32156.84,31490.18,32156.84,4567060],["2018-02-26",32117.63,32588.21,32117.63,32431.35,3522420],["2018-02-27",32352.92,33098.02,32352.92,33019.59,3734300],["2018-02-28",32941.16,34039.19,32941.16,33647.04,4447460],["2018-03-01",33411.74,34627.43,33411.74,34627.43,8293930],["2018-03-02",34627.43,34627.43,33647.04,33647.04,3806210],["2018-03-05",33529.39,33647.04,31764.69,31764.69,3699470],["2018-03-06",31176.45,31764.69,31019.59,31019.59,4620310],["2018-03-07",30862.73,31176.45,30745.08,31058.8,7796650],["2018-03-08",30941.16,31999.98,30941.16,31529.39,2941620],["2018-03-09",31333.31,31843.12,31333.31,31607.82,4144370],["2018-03-12",31372.53,31686.25,31254.88,31254.88,7513290],["2018-03-13",30980.37,31254.88,30901.94,30901.94,3631080],["2018-03-14",30823.51,30980.37,30823.51,30941.16,4092410],["2018-03-15",30823.51,31019.59,30823.51,30941.16,4169970],["2018-03-16",30862.73,31058.8,30862.73,30941.16,5114310],["2018-03-19",30980.37,33058.8,30941.16,33058.8,4002680],["2018-03-20",33019.59,34901.94,32549.0,32549.0,4067170],["2018-03-21",32156.84,32745.08,31960.76,31960.76,3514040],["2018-03-22",31960.76,32588.21,31921.55,32392.14,4108080],["2018-03-23",32156.84,32156.84,31098.02,31176.45,2811420],["2018-03-26",31176.45,31764.69,31098.02,31215.67,3580310],["2018-03-27",31850.96,33392.14,31388.61,33392.14,3558060],["2018-03-28",33905.86,35703.9,33803.12,33957.23,5222760],["2018-03-29",33854.49,34316.84,33854.49,34059.98,6236860],["2018-03-30",34316.84,35549.78,34316.84,35549.78,5992270],["2018-04-02",36012.13,37142.33,35549.78,36988.21,12599130],["2018-04-03",36834.09,39505.46,36731.35,39454.09,9357790],["2018-04-04",39454.09,40070.56,38580.76,39556.84,5201310],["2018-04-05",39145.86,40481.54,38580.76,40070.56,21269780],["2018-04-06",39556.84,40070.56,38734.88,39299.97,4398090],["2018-04-09",38940.37,39299.97,37553.31,37553.31,3690330],["2018-04-10",36988.21,37604.68,35909.39,37245.07,4195550],["2018-04-11",37142.33,37245.07,36628.6,37245.07,3863320],["2018-04-12",36885.47,38118.41,36834.09,37912.92,3885740],["2018-04-13",37656.05,38478.01,37656.05,38272.52,3182130],["2018-04-16",37501.94,38272.52,37296.45,37450.56,4232370],["2018-04-17",36217.62,37501.94,35909.39,36423.11,3528130],["2018-04-18",36423.11,36423.11,35858.02,35858.02,4378860],["2018-04-19",35858.02,36012.13,34830.57,35858.02,4502380],["2018-04-20",35601.15,36936.84,35601.15,35858.02,59491130],["2018-04-23",35858.02,36217.62,35703.9,35858.02,5191940],["2018-04-24",35755.27,36474.49,35652.53,36474.49,3866870],["2018-04-26",36474.49,36525.86,33957.23,33957.23,6153425],["2018-04-27",31850.96,33238.02,31594.1,31594.1,5119280],["2018-05-02",29590.57,31594.1,29590.57,29898.8,7071400],["2018-05-03",29693.31,29898.8,27843.9,27843.9,6044070],["2018-05-04",26970.57,28254.88,25943.12,26713.71,7034360],["2018-05-07",26713.71,27792.53,26610.96,27689.79,4767270],["2018-05-08",27484.3,29179.59,27484.3,29128.22,5819222],["2018-05-09",28871.35,29333.71,27741.16,29076.84,7917684],["2018-05-10",28922.73,29128.22,28100.77,28768.61,6835410],["2018-05-11",28563.12,28768.61,27484.3,28511.75,6456988],["2018-05-14",28511.75,28717.24,27381.55,27741.16,4792140],["2018-05-15",27689.79,27843.9,27124.69,27484.3,7130800],["2018-05-16",27484.3,27484.3,25943.12,27021.94,5784630],["2018-05-17",27073.32,27227.43,25994.49,27021.94,7132520],["2018-05-18",27021.94,27227.43,26610.96,27227.43,7423800],["2018-05-21",27227.43,27278.81,26199.98,26713.71,7653660],["2018-05-22",26662.34,26662.34,25532.14,25891.75,6958631],["2018-05-23",25891.75,25891.75,25326.65,25789.0,8332010],["2018-05-24",25789.0,26713.71,25583.51,25994.49,9263930],["2018-05-25",25994.49,26970.57,25583.51,26713.71,7735587],["2018-05-28",26610.96,27124.69,26199.98,26199.98,9004830],["2018-05-29",25943.12,27998.02,25943.12,27278.81,9361660],["2018-05-30",27278.81,27278.81,26097.24,26097.24,8126582],["2018-05-31",26097.24,27381.55,26045.87,26199.98,9861440],["2018-06-01",26251.36,27227.43,26251.36,26508.22,7728180],["2018-06-04",26508.22,26919.2,26508.22,26765.08,7338780],["2018-06-05",26765.08,27227.43,26559.59,26765.08,8908270],["2018-06-06",26765.08,26970.57,26610.96,26816.45,6991447],["2018-06-07",26816.45,28254.88,26816.45,27998.02,6346890],["2018-06-08",27998.02,28049.39,27381.55,27741.16,8825906],["2018-06-11",27741.16,27895.28,27073.32,27484.3,7620410],["2018-06-12",27176.06,27535.67,26456.85,27535.67,8038610],["2018-06-13",27535.67,27535.67,26713.71,27381.55,6423360],["2018-06-14",27278.81,27330.18,26199.98,27021.94,6611870],["2018-06-15",26970.57,27227.43,26662.34,27227.43,7738370],["2018-06-18",27227.43,27227.43,26302.73,26559.59,5801170],["2018-06-19",26456.85,26559.59,25634.89,25840.38,7030960],["2018-06-20",25840.38,26148.61,25480.77,25891.75,6127545],["2018-06-21",25686.26,25891.75,25532.14,25789.0,5626730],["2018-06-22",25686.26,25943.12,25583.51,25943.12,5040440],["2018-06-25",25943.12,26199.98,25686.26,26045.87,5235880],["2018-06-26",25994.49,26045.87,25737.63,25943.12,5100220],["2018-06-27",25943.12,25994.49,25840.38,25994.49,4398270],["2018-06-28",25943.12,26251.36,25840.38,26045.87,4830920],["2018-06-29",26045.87,26199.98,25943.12,26199.98,5204890],["2018-07-02",26199.98,26713.71,25686.26,26251.36,2980810],["2018-07-03",26148.61,26251.36,25686.26,25686.26,2975590],["2018-07-04",25686.26,25840.38,25609.2,25737.63,2828421],["2018-07-05",25737.63,25789.0,25532.14,25686.26,4152520],["2018-07-06",25609.2,26713.71,25557.83,26713.71,5175510],["2018-07-09",26559.59,26713.71,25737.63,26251.36,4478619],["2018-07-10",26251.36,26251.36,25789.0,25943.12,2836235],["2018-07-11",25737.63,26713.71,25557.83,25994.49,2368886],["2018-07-12",25994.49,26713.71,25789.0,26097.24,3129440],["2018-07-13",26097.24,26508.22,25891.75,26405.47,2593590],["2018-07-16",26354.1,26713.71,26302.73,26610.96,3272400],["2018-07-17",26970.57,27124.69,26456.85,26765.08,3303080],["2018-07-18",26765.08,28254.88,26765.08,28152.14,4207663],["2018-07-19",28306.26,28717.24,27484.3,28665.86,3320648],["2018-07-20",28665.86,28768.61,28460.37,28460.37,2889090],["2018-07-23",28357.63,29539.2,28152.14,29539.2,2680460],["2018-07-24",29385.08,29590.57,28254.88,29282.33,2370600],["2018-07-25",29282.33,29744.69,29179.59,29641.94,2731880],["2018-07-26",29590.57,30874.88,29333.71,30874.88,2230450],["2018-07-27",30874.88,31337.23,30515.27,31337.23,576480],["2018-07-30",31439.98,31439.98,30566.65,31131.74,1260170],["2018-07-31",31029.0,32621.55,30669.39,31850.96,1397330],["2018-08-01",31850.96,31850.96,30823.51,31850.96,2570020],["2018-08-02",32364.69,32621.55,31285.86,31594.1,1996730],["2018-08-03",31542.72,31850.96,31388.61,31850.96,2132420],["2018-08-06",31594.1,32005.08,31337.23,31748.21,1845410],["2018-08-07",31748.21,32210.57,31388.61,32005.08,1967710],["2018-08-08",32005.08,32518.8,32005.08,32313.31,1718054],["2018-08-09",32313.31,32518.8,31337.23,32364.69,1265070],["2018-08-10",32364.69,33392.14,32364.69,33392.14,2172680],["2018-08-13",33546.25,33546.25,32107.82,33135.27,1274350],["2018-08-14",33135.27,33597.63,33032.53,33597.63,1710870],["2018-08-15",33700.37,33700.37,32621.55,33494.88,2030221],["2018-08-16",33443.51,33494.88,33135.27,33494.88,2197290],["2018-08-17",33494.88,33649.0,33340.76,33649.0,1727290],["2018-08-20",33649.0,33649.0,32878.41,33546.25,668430],["2018-08-21",33649.0,33649.0,33443.51,33546.25,781610],["2018-08-22",33546.25,33649.0,31850.96,33340.76,966006],["2018-08-23",33238.02,33340.76,32364.69,32878.41,1252130],["2018-08-24",32827.04,33392.14,32775.67,33392.14,1431650],["2018-08-27",33392.14,33443.51,32929.78,33443.51,785500],["2018-08-28",33443.51,33649.0,32416.06,33392.14,386220],["2018-08-29",33340.76,33392.14,32621.55,33340.76,790120],["2018-08-30",33238.02,33392.14,32929.78,33392.14,346410],["2018-08-31",33392.14,33443.51,33135.27,33392.14,332000],["2018-09-04",33238.02,33392.14,32724.29,33289.39,922640],["2018-09-05",33186.65,33289.39,32518.8,32672.92,1185390],["2018-09-06",32672.92,33392.14,32621.55,33392.14,872810],["2018-09-07",33238.02,33443.51,32467.43,33443.51,873810],["2018-09-10",33238.02,33905.86,32672.92,33905.86,462290],["2018-09-11",33905.86,34162.72,32929.78,34162.72,441850],["2018-09-12",34162.72,34933.31,34162.72,34779.19,251290],["2018-09-13",34779.19,35447.04,34676.45,34881.94,274550],["2018-09-14",35190.17,35601.15,34419.59,34830.57,246590],["2018-09-17",34933.31,34933.31,34162.72,34522.33,409970],["2018-09-18",34265.47,34573.7,34111.35,34573.7,308790],["2018-09-19",34573.7,34625.08,33905.86,33905.86,266160],["2018-09-20",33905.86,33957.23,32878.41,33135.27,248400],["2018-09-21",33238.02,33392.14,30823.51,30823.51,5641280],["2018-09-24",32621.55,32929.78,32364.69,32929.78,403450],["2018-09-25",32929.78,34419.59,32929.78,33443.51,377310],["2018-09-26",32878.41,33494.88,32364.69,33289.39,1088710],["2018-09-27",33392.14,34419.59,33135.27,34162.72,1264940],["2018-09-28",34162.72,34316.84,33649.0,34162.72,924590],["2018-10-01",34162.72,34214.1,33135.27,33289.39,1064482],["2018-10-02",32878.41,33289.39,32827.04,33032.53,478580],["2018-10-03",32878.41,33083.9,32467.43,32878.41,2027900],["2018-10-04",32775.67,32878.41,32467.43,32878.41,187640],["2018-10-05",32878.41,32878.41,32416.06,32775.67,470250],["2018-10-08",32775.67,32878.41,32364.69,32621.55,1031380],["2018-10-09",32518.8,33392.14,32518.8,33340.76,4232280],["2018-10-10",33443.51,33443.51,32570.18,32878.41,2148110],["2018-10-11",32878.41,33905.86,32261.94,32775.67,1580699],["2018-10-12",32775.67,35036.06,32621.55,34933.31,1517500],["2018-10-15",34933.31,36474.49,34214.1,35858.02,2715190],["2018-10-16",35858.02,37501.94,35703.9,37399.19,1088120],["2018-10-17",37399.19,37758.8,36474.49,37707.43,2177860],["2018-10-18",37656.05,37656.05,36731.35,37039.58,3079250],["2018-10-19",37245.07,37245.07,35498.41,35960.76,4535230],["2018-10-22",35960.76,36525.86,35960.76,36474.49,4004330],["2018-10-23",36474.49,36474.49,35652.53,36423.11,3891459],["2018-10-24",36423.11,37758.8,36012.13,37450.56,4087660],["2018-10-25",37399.19,38272.52,36474.49,38272.52,3000682],["2018-10-26",38015.66,38375.27,36988.21,37553.31,1720291],["2018-10-29",37553.31,37553.31,36012.13,36577.23,1925440],["2018-10-30",36423.11,36423.11,35292.92,36063.51,278100],["2018-10-31",36012.13,36525.86,35909.39,36525.86,4030240],["2018-11-01",36525.86,36936.84,36012.13,36474.49,2952470],["2018-11-02",36474.49,36577.23,36217.62,36525.86,683030],["2018-11-05",36525.86,36525.86,35703.9,35909.39,127620],["2018-11-06",35909.39,36114.88,35703.9,35858.02,142280],["2018-11-07",35806.64,35858.02,35344.29,35549.78,177680],["2018-11-08",35601.15,35909.39,35036.06,35447.04,543910],["2018-11-09",35447.04,36166.25,35190.17,36012.13,154360],["2018-11-12",35960.76,36371.74,35241.55,36320.37,195640],["2018-11-13",36166.25,36577.23,35703.9,36423.11,164260],["2018-11-14",36423.11,37090.96,36217.62,36423.11,412410],["2018-11-15",36423.11,37501.94,36371.74,36988.21,444090],["2018-11-16",37039.58,37090.96,35447.04,35806.64,178570],["2018-11-19",35806.64,35909.39,35447.04,35652.53,122050],["2018-11-20",35498.41,35652.53,34419.59,35549.78,145050],["2018-11-21",35241.55,35498.41,34727.82,34727.82,153580],["2018-11-22",34727.82,35447.04,34727.82,34779.19,137410],["2018-11-23",34779.19,35190.17,34522.33,34984.68,112880],["2018-11-26",34984.68,35447.04,34522.33,35395.66,145300],["2018-11-27",35395.66,35858.02,34830.57,34933.31,459790],["2018-11-28",35292.92,35703.9,34933.31,35498.41,207450],["2018-11-29",35549.78,35703.9,35292.92,35549.78,222580],["2018-11-30",35549.78,35652.53,34522.33,34984.68,368790],["2018-12-03",34984.68,35498.41,34984.68,35087.43,264730],["2018-12-04",35138.8,35190.17,34676.45,34881.94,680700],["2018-12-05",34881.94,34881.94,34419.59,34573.7,323630],["2018-12-06",34419.59,35652.53,34419.59,34933.31,475540],["2018-12-07",35036.06,35447.04,35036.06,35190.17,2344760],["2018-12-10",34933.31,35190.17,34881.94,35087.43,1861560],["2018-12-11",34933.31,35087.43,34419.59,34984.68,2108221],["2018-12-12",34933.31,35498.41,34779.19,34933.31,2188592],["2018-12-13",34933.31,35498.41,34625.08,34625.08,1722600],["2018-12-14",34676.45,34779.19,34265.47,34419.59,1954707],["2018-12-17",34419.59,34419.59,33700.37,34059.98,2265638],["2018-12-18",33905.86,34059.98,32878.41,33289.39,5445920],["2018-12-19",33135.27,33135.27,32621.55,32621.55,5057010],["2018-12-20",32621.55,33649.0,32364.69,33392.14,5814460],["2018-12-21",32878.41,33494.88,32621.55,32621.55,4346500],["2018-12-24",32878.41,33238.02,32518.8,32929.78,4122530],["2018-12-25",33135.27,33649.0,32672.92,33494.88,1438170],["2018-12-26",32878.41,33494.88,32467.43,32981.16,367820],["2018-12-27",32878.41,33186.65,32827.04,32981.16,320700],["2018-12-28",32878.41,33135.27,32827.04,32981.16,625111],["2019-01-02",33135.27,33135.27,32261.94,33135.27,478860],["2019-01-03",32827.04,32827.04,32210.57,32364.69,629490],["2019-01-04",32107.82,32621.55,31337.23,32467.43,1536290],["2019-01-07",32107.82,32364.69,31388.61,31850.96,1201650],["2019-01-08",31850.96,31850.96,29641.94,29641.94,2024500],["2019-01-09",29693.31,30823.51,27587.04,30207.04,1365350],["2019-01-10",29796.06,30720.76,29796.06,30412.53,1480210],["2019-01-11",30052.92,30720.76,30052.92,30463.9,1517520],["2019-01-14",30052.92,30155.67,29230.96,29847.43,1347640],["2019-01-15",29539.2,30001.55,29230.96,29847.43,573010],["2019-01-16",29641.94,29847.43,29179.59,29539.2,775490],["2019-01-17",29333.71,29539.2,29179.59,29179.59,896210],["2019-01-18",29179.59,29539.2,29179.59,29282.33,1134670],["2019-01-21",29282.33,29487.82,29230.96,29333.71,854580],["2019-01-22",29385.08,29436.45,28871.35,29230.96,535670],["2019-01-23",29230.96,29385.08,29025.47,29385.08,776900],["2019-01-24",29333.71,29436.45,29128.22,29333.71,982780],["2019-01-25",29333.71,29487.82,28768.61,29282.33,352410],["2019-01-28",29282.33,29385.08,29179.59,29333.71,921070],["2019-01-29",29333.71,29487.82,29128.22,29487.82,728370],["2019-01-30",29282.33,29436.45,29230.96,29333.71,630780],["2019-01-31",29282.33,29385.08,28922.73,29076.84,600510],["2019-02-01",29076.84,29230.96,28665.86,29128.22,639150],["2019-02-11",29179.59,29744.69,29128.22,29539.2,440830],["2019-02-12",29539.2,29693.31,29436.45,29539.2,718710],["2019-02-13",29539.2,29693.31,29333.71,29539.2,743420],["2019-02-14",29590.57,30412.53,29539.2,29744.69,656330],["2019-02-15",29744.69,29950.18,29539.2,29539.2,837960],["2019-02-18",29539.2,29898.8,29539.2,29744.69,917763],["2019-02-19",29744.69,29898.8,29693.31,29796.06,712300],["2019-02-20",29693.31,29898.8,29693.31,29847.43,981170],["2019-02-21",29847.43,29950.18,29693.31,29950.18,1204560],["2019-02-22",30001.55,30361.16,29796.06,30001.55,949890],["2019-02-25",30052.92,31491.35,30052.92,30720.76,1090710],["2019-02-26",31080.37,31439.98,30515.27,30515.27,928700],["2019-02-27",30515.27,31080.37,30515.27,30618.02,1071490],["2019-02-28",30823.51,31183.12,29539.2,29539.2,3149240],["2019-03-01",29333.71,30412.53,29333.71,30412.53,867790],["2019-03-04",30412.53,30823.51,30104.29,30566.65,908690],["2019-03-05",30463.9,30669.39,30052.92,30207.04,3005440],["2019-03-06",30207.04,30207.04,29076.84,29282.33,990920],["2019-03-07",29282.33,29744.69,29282.33,29487.82,996890],["2019-03-08",29282.33,30155.67,29282.33,29539.2,938530],["2019-03-11",29796.06,31131.74,29796.06,30874.88,1023430],["2019-03-12",30926.25,32107.82,30926.25,32107.82,1139030],["2019-03-13",32107.82,32261.94,31337.23,31439.98,803170],["2019-03-14",31337.23,31902.33,31080.37,31799.59,1329680],["2019-03-15",31850.96,32159.19,30772.14,30772.14,4045360],["2019-03-18",30926.25,31337.23,30309.78,30412.53,1010600],["2019-03-19",30463.9,30566.65,29898.8,30001.55,1072972],["2019-03-20",30052.92,30412.53,29950.18,29950.18,1076230],["2019-03-21",29796.06,30207.04,29282.33,29282.33,998820],["2019-03-22",29385.08,29744.69,29230.96,29487.82,916030],["2019-03-25",28768.61,29282.33,28768.61,28974.1,835710],["2019-03-26",28974.1,29333.71,28974.1,29076.84,942190],["2019-03-27",29282.33,29487.82,29076.84,29179.59,417910],["2019-03-28",29230.96,29590.57,28871.35,28871.35,1523380],["2019-03-29",28922.73,29282.33,28563.12,28665.86,1341430],["2019-04-01",28768.61,29076.84,28357.63,28511.75,752930],["2019-04-02",28614.49,28768.61,28409.0,28665.86,847220],["2019-04-03",28460.37,29179.59,28460.37,28871.35,620450],["2019-04-04",29025.47,29230.96,28922.73,28922.73,1059400],["2019-04-05",29025.47,29385.08,29025.47,29230.96,303290],["2019-04-08",29385.08,29539.2,29282.33,29333.71,891280],["2019-04-09",29385.08,29487.82,29025.47,29076.84,1044610],["2019-04-10",29025.47,29333.71,28871.35,29076.84,725930],["2019-04-11",29128.22,29282.33,29076.84,29128.22,351620],["2019-04-12",29128.22,29282.33,28768.61,28768.61,2203660],["2019-04-16",28511.75,28819.98,28254.88,28717.24,952490],["2019-04-17",28717.24,29128.22,28614.49,28871.35,405960],["2019-04-18",28768.61,29230.96,28511.75,28974.1,1072370],["2019-04-19",29025.47,29385.08,29025.47,29385.08,627400],["2019-04-22",29539.2,29641.94,29282.33,29436.45,401150],["2019-04-23",29487.82,30052.92,29385.08,29847.43,961410],["2019-04-24",30052.92,30309.78,29847.43,30001.55,788240],["2019-04-25",30001.55,30052.92,29539.2,29898.8,891850],["2019-04-26",29796.06,30463.9,29796.06,30361.16,616910],["2019-05-02",30412.53,30412.53,29744.69,30052.92,369380],["2019-05-03",30052.92,30566.65,29847.43,30566.65,917070],["2019-05-06",30515.27,30515.27,29744.69,29847.43,803290],["2019-05-07",29796.06,30052.92,29179.59,29282.33,1016700],["2019-05-08",29179.59,29539.2,29025.47,29487.82,886130],["2019-05-09",29436.45,29796.06,29385.08,29641.94,772290],["2019-05-10",29641.94,30104.29,29641.94,30001.55,844240],["2019-05-13",30001.55,30001.55,29693.31,29898.8,422530],["2019-05-14",29796.06,30001.55,29693.31,29950.18,985650],["2019-05-15",30001.55,30104.29,29847.43,30052.92,1008210],["2019-05-16",30052.92,30258.41,30052.92,30052.92,554790],["2019-05-17",30052.92,30207.04,30052.92,30052.92,985960],["2019-05-20",30104.29,30669.39,30104.29,30515.27,937930],["2019-05-21",30669.39,30669.39,30309.78,30309.78,827610],["2019-05-22",30309.78,30412.53,29641.94,29641.94,690180],["2019-05-23",29641.94,29950.18,29487.82,29898.8,976960],["2019-05-24",29898.8,30463.9,29693.31,29898.8,904410],["2019-05-27",29898.8,30104.29,29898.8,29950.18,436640],["2019-05-28",29950.18,30155.67,29744.69,30052.92,529620],["2019-05-29",30052.92,30361.16,29898.8,30361.16,975600],["2019-05-30",30309.78,31029.0,30258.41,30874.88,709510],["2019-05-31",31080.37,31234.49,30874.88,30926.25,1054450],["2019-06-03",30823.51,31234.49,30669.39,30823.51,695210],["2019-06-04",30720.76,31029.0,30309.78,30926.25,990300],["2019-06-05",31029.0,31285.86,30874.88,31080.37,1084920],["2019-06-06",30823.51,31183.12,30361.16,30977.63,986760],["2019-06-07",31029.0,31439.98,30977.63,31183.12,1064760],["2019-06-10",31285.86,31594.1,30618.02,31183.12,1017850],["2019-06-11",31183.12,31337.23,31029.0,31080.37,1212730],["2019-06-12",31080.37,31234.49,30772.14,30772.14,1199730],["2019-06-13",30566.65,30874.88,30207.04,30309.78,1014740],["2019-06-14",30309.78,30566.65,30309.78,30515.27,1009300],["2019-06-17",30412.53,30566.65,29539.2,29693.31,1158190],["2019-06-18",29693.31,29796.06,29128.22,29179.59,1385110],["2019-06-19",29282.33,29590.57,29230.96,29487.82,1320040],["2019-06-20",29487.82,29898.8,29385.08,29590.57,1202220],["2019-06-21",29641.94,29744.69,28614.49,29282.33,1915270],["2019-06-24",29282.33,29796.06,29282.33,29744.69,1121590],["2019-06-25",29744.69,30412.53,29333.71,30052.92,1126910],["2019-06-26",30052.92,30823.51,29847.43,30772.14,1225680],["2019-06-27",30720.76,30926.25,30309.78,30566.65,1120560],["2019-06-28",30618.02,30669.39,30052.92,30618.02,1119910],["2019-07-01",30669.39,31594.1,30669.39,31183.12,606940],["2019-07-02",31183.12,31285.86,30823.51,30926.25,1061450],["2019-07-03",30926.25,30926.25,30052.92,30155.67,1328990],["2019-07-04",30155.67,30823.51,30155.67,30720.76,1343060],["2019-07-05",30720.76,31080.37,30155.67,30977.63,1479870],["2019-07-08",30926.25,30977.63,30720.76,30926.25,1316610],["2019-07-09",30926.25,30926.25,30309.78,30874.88,1046590],["2019-07-10",30926.25,31337.23,30874.88,31234.49,1016220],["2019-07-11",31285.86,31594.1,31234.49,31594.1,824460],["2019-07-12",31594.1,31696.84,31337.23,31337.23,415550],["2019-07-15",31439.98,31491.35,30823.51,30926.25,621920],["2019-07-16",30926.25,31080.37,30720.76,31029.0,842500],["2019-07-17",31029.0,31029.0,30463.9,30566.65,823500],["2019-07-18",31080.37,31080.37,29693.31,29693.31,3048375],["2019-07-19",29796.06,30155.67,29693.31,29898.8,1311110],["2019-07-22",29898.8,30052.92,29539.2,29590.57,734520],["2019-07-23",29590.57,29950.18,29539.2,29950.18,606050],["2019-07-24",30361.16,30361.16,29950.18,30258.41,661770],["2019-07-25",30258.41,30361.16,30052.92,30052.92,554760],["2019-07-26",30052.92,30104.29,29847.43,29950.18,520763],["2019-07-29",29950.18,30258.41,29693.31,30052.92,976530],["2019-07-30",30052.92,30104.29,29847.43,30001.55,631250],["2019-07-31",30001.55,30463.9,29590.57,29641.94,704760],["2019-08-01",29641.94,30566.65,29641.94,30412.53,963230],["2019-08-02",30412.53,30874.88,29847.43,30874.88,1471270],["2019-08-05",30669.39,30926.25,30566.65,30566.65,1641205],["2019-08-06",30361.16,30566.65,29693.31,30258.41,957730],["2019-08-07",30155.67,30669.39,30001.55,30618.02,1159140],["2019-08-08",30566.65,30720.76,30104.29,30258.41,1454791],["2019-08-09",30155.67,30874.88,30155.67,30823.51,1484290],["2019-08-12",30823.51,30926.25,30669.39,30772.14,1491130],["2019-08-13",30720.76,30823.51,30361.16,30669.39,1404020],["2019-08-14",30720.76,31183.12,30669.39,30926.25,1204230],["2019-08-15",30823.51,31799.59,30566.65,31799.59,1354480],["2019-08-16",31850.96,31850.96,31594.1,31748.21,1083840],["2019-08-19",31645.47,32005.08,31645.47,31902.33,1203730],["2019-08-20",31850.96,33443.51,31748.21,32364.69,1324000],["2019-08-21",32159.19,32518.8,32107.82,32364.69,1369290],["2019-08-22",32210.57,32416.06,32005.08,32261.94,1237720],["2019-08-23",31953.7,32210.57,31799.59,31850.96,1906890],["2019-08-26",31799.59,31902.33,31439.98,31850.96,1659530],["2019-08-27",31902.33,31953.7,31183.12,31183.12,1841870],["2019-08-28",31696.84,31902.33,31183.12,31799.59,1556100],["2019-08-29",31594.1,31850.96,31183.12,31799.59,1588920],["2019-08-30",31799.59,32878.41,31799.59,32005.08,1145750],["2019-09-03",32005.08,32107.82,31696.84,31902.33,1075100],["2019-09-04",31902.33,32107.82,31337.23,32005.08,1136770],["2019-09-05",32005.08,32159.19,31850.96,31850.96,1094160],["2019-09-06",31594.1,31953.7,31234.49,31902.33,1293300],["2019-09-09",31902.33,31953.7,31491.35,31491.35,1215340],["2019-09-10",31799.59,31850.96,31439.98,31748.21,1236960],["2019-09-11",31748.21,31850.96,31696.84,31696.84,862710],["2019-09-12",31748.21,31748.21,31542.72,31696.84,865150],["2019-09-13",31594.1,31799.59,31183.12,31748.21,906570],["2019-09-16",31542.72,31799.59,31542.72,31748.21,1220970],["2019-09-17",31748.21,33392.14,31542.72,32878.41,1340510],["2019-09-18",32981.16,33392.14,32364.69,32621.55,1221460],["2019-09-19",32621.55,32672.92,31902.33,32467.43,1065370],["2019-09-20",32621.55,32621.55,31645.47,31645.47,1674210],["2019-09-23",31748.21,32364.69,31645.47,31645.47,1208990],["2019-09-24",31645.47,31799.59,31337.23,31594.1,1304940],["2019-09-25",31594.1,31953.7,31439.98,31850.96,1178140],["2019-09-26",31850.96,32107.82,31748.21,31953.7,1062650],["2019-09-27",32107.82,32364.69,31953.7,32364.69,941230],["2019-09-30",32364.69,32929.78,32313.31,32775.67,917110],["2019-10-01",32621.55,32878.41,32518.8,32672.92,1060660],["2019-10-02",32518.8,32878.41,32416.06,32621.55,1206840],["2019-10-03",32364.69,32775.67,32364.69,32724.29,14206030],["2019-10-04",32364.69,32878.41,32364.69,32672.92,1117440],["2019-10-07",32672.92,32775.67,31850.96,32107.82,1072057],["2019-10-08",32107.82,32261.94,31850.96,32159.19,955800],["2019-10-09",32159.19,32261.94,31799.59,32005.08,1091690],["2019-10-10",32005.08,32364.69,31388.61,31491.35,1221150],["2019-10-11",31491.35,31799.59,31337.23,31799.59,1139300],["2019-10-14",31799.59,32724.29,31542.72,31850.96,1584430],["2019-10-15",31953.7,31953.7,31748.21,31902.33,1114370],["2019-10-16",31902.33,32467.43,31542.72,31850.96,1219210],["2019-10-17",31850.96,31902.33,30977.63,30977.63,1169340],["2019-10-18",31029.0,31491.35,30772.14,30874.88,1177320],["2019-10-21",30926.25,31080.37,30772.14,30977.63,1074980],["2019-10-22",30926.25,31285.86,30874.88,31080.37,1018430],["2019-10-23",31080.37,31439.98,30823.51,31080.37,1583820],["2019-10-24",31080.37,31337.23,31029.0,31285.86,910510],["2019-10-25",31285.86,31439.98,30977.63,31080.37,898700],["2019-10-28",31080.37,31080.37,30258.41,30412.53,1037000],["2019-10-29",30412.53,30874.88,30309.78,30361.16,659520],["2019-10-30",30361.16,30823.51,30207.04,30463.9,645640],["2019-10-31",30463.9,30566.65,30309.78,30566.65,1848000],["2019-11-01",30566.65,30566.65,30155.67,30309.78,1235850],["2019-11-04",30309.78,30566.65,30258.41,30412.53,1144970],["2019-11-05",30412.53,30515.27,29950.18,30052.92,983010],["2019-11-06",30052.92,30258.41,30001.55,30155.67,838070],["2019-11-07",30207.04,30309.78,29590.57,29847.43,793400],["2019-11-08",29847.43,29950.18,29744.69,29950.18,821700],["2019-11-11",30104.29,30104.29,29641.94,29847.43,588100],["2019-11-12",29898.8,29898.8,29641.94,29847.43,872070],["2019-11-13",29847.43,29847.43,29128.22,29385.08,1170690],["2019-11-14",29385.08,30052.92,29385.08,30052.92,1090310],["2019-11-15",30155.67,30309.78,29847.43,30052.92,1056990],["2019-11-18",30052.92,30104.29,29796.06,29898.8,948740],["2019-11-19",29898.8,29950.18,29744.69,29950.18,1023430],["2019-11-20",29950.18,30052.92,29796.06,30001.55,591780],["2019-11-21",30001.55,30052.92,29179.59,29282.33,1711520],["2019-11-22",29385.08,29693.31,29179.59,29282.33,1256610],["2019-11-25",29282.33,29796.06,29230.96,29385.08,1019130],["2019-11-26",29385.08,29693.31,29025.47,29025.47,1167780],["2019-11-27",29076.84,29487.82,29025.47,29025.47,1136420],["2019-11-28",29487.82,29487.82,28974.1,29128.22,996820],["2019-11-29",29230.96,29282.33,29076.84,29179.59,826430],["2019-12-02",28768.61,29282.33,28717.24,28819.98,719230],["2019-12-03",28614.49,28871.35,28511.75,28871.35,558070],["2019-12-04",28511.75,29025.47,28511.75,28974.1,1391460],["2019-12-05",28871.35,29385.08,28871.35,29025.47,1221690],["2019-12-06",28768.61,29385.08,28768.61,29282.33,1495210],["2019-12-09",29025.47,29385.08,29025.47,29128.22,1244800],["2019-12-10",28974.1,29128.22,28306.26,28357.63,1015550],["2019-12-11",28254.88,28768.61,28254.88,28768.61,1270420],["2019-12-12",28357.63,29025.47,28357.63,28768.61,1430240],["2019-12-13",28511.75,28768.61,28254.88,28254.88,1060250],["2019-12-16",28049.39,28819.98,28049.39,28768.61,1572900],["2019-12-17",28511.75,28819.98,28511.75,28768.61,768160],["2019-12-18",28511.75,28717.24,28306.26,28563.12,4614720],["2019-12-19",28306.26,29282.33,28306.26,28614.49,1153360],["2019-12-20",28306.26,29230.96,28306.26,28614.49,1301260],["2019-12-23",28460.37,29230.96,28460.37,28768.61,892200],["2019-12-24",28511.75,29025.47,28511.75,28768.61,6231300],["2019-12-25",28511.75,29025.47,28511.75,29025.47,3028940],["2019-12-26",28819.98,29282.33,28819.98,29230.96,2040160],["2019-12-27",28871.35,29796.06,28871.35,29744.69,4096400],["2019-12-30",29282.33,30052.92,29282.33,30052.92,640780],["2019-12-31",29847.43,30566.65,29847.43,30566.65,526820],["2020-01-02",30155.67,30207.04,29076.84,29539.2,1026470],["2020-01-03",29436.45,29590.57,28768.61,28768.61,705990],["2020-01-06",28614.49,28768.61,28460.37,28665.86,3459800],["2020-01-07",28460.37,28974.1,28460.37,28922.73,14216040],["2020-01-08",28511.75,28665.86,27689.79,27741.16,1090790],["2020-01-09",28511.75,28563.12,27741.16,28563.12,647670],["2020-01-10",28460.37,28768.61,28460.37,28665.86,649100],["2020-01-13",28460.37,28717.24,28100.77,28254.88,812540],["2020-01-14",28100.77,28563.12,28100.77,28460.37,10255900],["2020-01-15",28254.88,28511.75,27998.02,28254.88,1142400],["2020-01-16",28254.88,28768.61,28254.88,28768.61,1111550],["2020-01-17",28511.75,28871.35,28306.26,28768.61,1126200],["2020-01-20",28717.24,28819.98,28511.75,28768.61,1192740],["2020-01-21",28665.86,28871.35,28203.51,28768.61,1323120],["2020-01-22",28665.86,28768.61,28511.75,28768.61,1092410],["2020-01-30",28511.75,28768.61,27792.53,28306.26,743700],["2020-01-31",28203.51,28511.75,27741.16,28306.26,1104180],["2020-02-03",28254.88,28922.73,27998.02,28768.61,587350],["2020-02-04",28665.86,28922.73,27895.28,28254.88,1228950],["2020-02-05",28254.88,28871.35,27587.04,27741.16,939660],["2020-02-06",27484.3,28152.14,27124.69,27227.43,2212200],["2020-02-07",27484.3,27998.02,27227.43,27792.53,1351020],["2020-02-10",27843.9,27843.9,27330.18,27792.53,915530],["2020-02-11",27843.9,28254.88,27227.43,27843.9,1187890],["2020-02-12",27895.28,28049.39,27330.18,27946.65,926440],["2020-02-13",27895.28,27998.02,27432.92,27998.02,1257910],["2020-02-14",27895.28,27946.65,27381.55,27843.9,1349101],["2020-02-17",27741.16,27895.28,27330.18,27895.28,1012660],["2020-02-18",27895.28,27946.65,27278.81,27741.16,1620110],["2020-02-19",27792.53,27792.53,27227.43,27792.53,1247180],["2020-02-20",27843.9,28254.88,27792.53,27998.02,884000],["2020-02-21",27998.02,27998.02,27587.04,27741.16,585410],["2020-02-24",27741.16,27741.16,27330.18,27535.67,1238570],["2020-02-25",27484.3,27587.04,27227.43,27587.04,1481730],["2020-02-26",27535.67,27638.41,27381.55,27638.41,581460],["2020-02-27",27638.41,27689.79,27278.81,27689.79,766500],["2020-02-28",27381.55,27535.67,27124.69,27484.3,1403160],["2020-03-02",27381.55,27587.04,27278.81,27535.67,1261650],["2020-03-03",27381.55,27792.53,27381.55,27587.04,1152830],["2020-03-04",27587.04,27946.65,27227.43,27638.41,1356250],["2020-03-05",27638.41,27998.02,27330.18,27689.79,1659330],["2020-03-06",27484.3,27741.16,27227.43,27741.16,1806060],["2020-03-09",27227.43,27741.16,26559.59,27227.43,1232380],["2020-03-10",26713.71,27432.92,26713.71,27227.43,1217090],["2020-03-11",27227.43,27278.81,26610.96,27227.43,8937760],["2020-03-12",27227.43,27227.43,26508.22,27124.69,1304390],["2020-03-13",26816.45,27227.43,26302.73,27227.43,907570],["2020-03-16",27124.69,27124.69,26251.36,26508.22,810920],["2020-03-17",26456.85,26508.22,26097.24,26456.85,626060],["2020-03-18",26354.1,26456.85,25686.26,26199.98,714360],["2020-03-19",26199.98,26199.98,25737.63,26199.98,909880],["2020-03-20",26199.98,26199.98,25223.91,26199.98,4241160],["2020-03-23",25943.12,26713.71,25378.02,26713.71,1480750],["2020-03-24",26456.85,26970.57,26405.47,26713.71,1128880],["2020-03-25",26713.71,26816.45,26354.1,26765.08,1101070],["2020-03-26",26456.85,26713.71,26199.98,26610.96,947930],["2020-03-27",26713.71,26713.71,26199.98,26713.71,1244270],["2020-03-30",26508.22,26713.71,26251.36,26662.34,914260],["2020-03-31",26508.22,26713.71,26508.22,26662.34,987830],["2020-04-01",26662.34,26713.71,26559.59,26610.96,937500],["2020-04-03",26610.96,26662.34,26302.73,26662.34,981190],["2020-04-06",26662.34,26713.71,26405.47,26713.71,959740],["2020-04-07",26713.71,26765.08,26097.24,26559.59,1232840],["2020-04-08",26559.59,26713.71,26302.73,26713.71,1041500],["2020-04-09",26765.08,27227.43,26610.96,26713.71,1085900],["2020-04-10",26713.71,26713.71,26405.47,26713.71,727060],["2020-04-13",26662.34,26765.08,26405.47,26713.71,861630],["2020-04-14",26610.96,26662.34,26354.1,26662.34,839520],["2020-04-15",26610.96,26713.71,26302.73,26662.34,2236060],["2020-04-16",26559.59,26662.34,26405.47,26662.34,951280],["2020-04-17",26765.08,27227.43,26662.34,27073.32,1025160],["2020-04-20",27073.32,27227.43,26302.73,27073.32,1386650],["2020-04-21",26713.71,27124.69,26456.85,26970.57,1247990],["2020-04-22",26765.08,26970.57,26302.73,26970.57,1338970],["2020-04-23",26970.57,27587.04,26456.85,27021.94,1537010],["2020-04-24",26970.57,27484.3,26456.85,27227.43,1557560],["2020-04-27",27227.43,27535.67,26559.59,27124.69,1156170],["2020-04-28",27124.69,27741.16,26713.71,27278.81,1535040],["2020-04-29",27227.43,27843.9,26610.96,27330.18,2058620],["2020-05-04",27484.3,28254.88,26765.08,27124.69,1550900],["2020-05-05",27124.69,27998.02,26713.71,27124.69,2107920],["2020-05-06",26970.57,27587.04,26456.85,27227.43,1622470],["2020-05-07",27227.43,27535.67,26559.59,27278.81,1737210],["2020-05-08",27278.81,27741.16,27227.43,27689.79,1899170],["2020-05-11",26662.34,27998.02,26662.34,27741.16,1490360],["2020-05-12",27792.53,27843.9,26970.57,27073.32,2874420],["2020-05-13",27073.32,27124.69,26456.85,26970.57,4216262],["2020-05-14",26816.45,27484.3,26456.85,27021.94,1623690],["2020-05-15",27073.32,27689.79,26765.08,27021.94,4234370],["2020-05-18",27021.94,27330.18,26508.22,27124.69,1626960],["2020-05-19",27176.06,27484.3,26765.08,27227.43,4159210],["2020-05-20",27330.18,27484.3,26713.71,27278.81,1472870],["2020-05-21",27330.18,27638.41,26765.08,27484.3,1982980],["2020-05-22",27484.3,27895.28,26919.2,27381.55,1461490],["2020-05-25",27432.92,27689.79,26816.45,27381.55,1415640],["2020-05-26",27432.92,27689.79,26970.57,27432.92,1654930],["2020-05-27",27432.92,27792.53,26970.57,27638.41,1518710],["2020-05-28",27638.41,28203.51,27073.32,27895.28,1701440],["2020-05-29",27741.16,28203.51,27381.55,27587.04,2174220],["2020-06-01",27587.04,28254.88,27432.92,28254.88,2077390],["2020-06-02",28100.77,28409.0,27484.3,27843.9,1564470],["2020-06-03",27792.53,27998.02,27330.18,27895.28,1399390],["2020-06-04",27741.16,28409.0,27381.55,27998.02,1740190],["2020-06-05",27998.02,28049.39,27895.28,28049.39,905320],["2020-06-08",27998.02,28203.51,27895.28,28100.77,1115510],["2020-06-09",28152.14,28511.75,27484.3,27998.02,2130203],["2020-06-10",27998.02,28152.14,27484.3,27998.02,1732730],["2020-06-11",27998.02,28049.39,27792.53,27998.02,4700090],["2020-06-12",27843.9,28409.0,27587.04,28203.51,2408480],["2020-06-15",28049.39,28563.12,27741.16,28357.63,14191399],["2020-06-16",28409.0,29179.59,28409.0,29076.84,4056440],["2020-06-17",28306.26,29487.82,28254.88,29333.71,1736680],["2020-06-18",29282.33,30052.92,29179.59,29950.18,1102170],["2020-06-19",30309.78,31594.1,30052.92,30463.9,2717840],["2020-06-22",30566.65,30977.63,29796.06,30309.78,2467200],["2020-06-23",30052.92,30309.78,29847.43,29950.18,1030790],["2020-06-24",29847.43,30361.16,29539.2,29950.18,1780280],["2020-06-25",29796.06,30669.39,29539.2,30566.65,1880721],["2020-06-26",30463.9,32313.31,30463.9,32056.45,1279730],["2020-06-29",32056.45,32775.67,31234.49,31953.7,1881000],["2020-06-30",31799.59,32467.43,31131.74,31594.1,1828910],["2020-07-01",31388.61,32107.82,31029.0,31491.35,1964313],["2020-07-02",31439.98,31542.72,31080.37,31439.98,1708930],["2020-07-03",31439.98,32159.19,31080.37,32056.45,1779160],["2020-07-06",32056.45,33135.27,32056.45,32981.16,1441790],["2020-07-07",33186.65,33751.74,32878.41,33135.27,1912820],["2020-07-08",33392.14,33700.37,32827.04,33032.53,1926850],["2020-07-09",33135.27,33186.65,32827.04,33135.27,833400],["2020-07-10",33135.27,33135.27,32467.43,32672.92,1363880],["2020-07-13",32621.55,32878.41,32210.57,32364.69,1016990],["2020-07-14",32107.82,32313.31,31850.96,32005.08,1148253],["2020-07-15",32005.08,32827.04,32005.08,32159.19,4228630],["2020-07-16",32159.19,32159.19,31748.21,31902.33,2107270],["2020-07-17",31902.33,31902.33,31594.1,31799.59,1102730],["2020-07-20",31645.47,31850.96,31337.23,31748.21,4607070],["2020-07-21",31696.84,32518.8,31594.1,32005.08,4011120],["2020-07-22",32005.08,32261.94,31594.1,32210.57,1831780],["2020-07-23",32313.31,32518.8,32005.08,32364.69,1838510],["2020-07-24",32364.69,32467.43,32107.82,32313.31,1426900],["2020-07-27",32210.57,32364.69,32005.08,32261.94,1884300],["2020-07-28",32261.94,33392.14,32056.45,32672.92,2367980],["2020-07-29",32621.55,32827.04,32416.06,32621.55,1128170],["2020-07-30",32672.92,33340.76,32672.92,32929.78,1799210],["2020-07-31",32775.67,33597.63,32775.67,33443.51,1826420],["2020-08-03",33135.27,33443.51,32827.04,33032.53,1565840],["2020-08-04",33083.9,33392.14,32621.55,33238.02,2361410],["2020-08-05",32981.16,33494.88,32467.43,33289.39,3290060],["2020-08-06",33032.53,33597.63,32775.67,33340.76,2607630],["2020-08-07",33032.53,33443.51,32878.41,33186.65,2090080],["2020-08-10",33392.14,33494.88,32878.41,33289.39,3038870],["2020-08-11",33289.39,33443.51,32878.41,33238.02,2570230],["2020-08-12",33238.02,33392.14,32724.29,33083.9,2372360],["2020-08-13",32775.67,33238.02,32775.67,32929.78,1132480],["2020-08-14",32929.78,32981.16,31799.59,32416.06,1898250],["2020-08-17",32364.69,32518.8,31850.96,32518.8,1246740],["2020-08-18",32467.43,32621.55,32261.94,32518.8,803990],["2020-08-19",32416.06,33032.53,32364.69,32518.8,1603160],["2020-08-20",32364.69,32827.04,32107.82,32313.31,1463220],["2020-08-21",32107.82,32518.8,32005.08,32364.69,1275750],["2020-08-24",32364.69,32364.69,32261.94,32364.69,816550],["2020-08-25",31953.7,32416.06,31953.7,32313.31,1501410],["2020-08-26",32107.82,32364.69,31696.84,32261.94,1699550],["2020-08-27",32107.82,32313.31,32107.82,32313.31,1383480],["2020-08-28",32159.19,33083.9,32159.19,32364.69,1899140],["2020-08-31",32210.57,32827.04,32210.57,32775.67,1439010],["2020-09-01",32313.31,32364.69,32005.08,32364.69,1743990],["2020-09-03",32313.31,32467.43,31748.21,32467.43,2153080],["2020-09-04",32467.43,32621.55,32107.82,32261.94,1701470],["2020-09-07",32056.45,32724.29,31748.21,32261.94,1972550],["2020-09-08",32005.08,32621.55,31388.61,32210.57,3013220],["2020-09-09",32107.82,32261.94,31953.7,32261.94,1655010],["2020-09-10",32364.69,32570.18,31902.33,32261.94,2307490],["2020-09-11",32261.94,32570.18,32056.45,32313.31,2481910],["2020-09-14",32364.69,32827.04,32313.31,32724.29,2045810],["2020-09-15",32878.41,33135.27,32467.43,32775.67,5422570],["2020-09-16",32775.67,33083.9,32518.8,32775.67,3549150],["2020-09-17",32672.92,32775.67,32416.06,32570.18,1569700],["2020-09-18",32570.18,33186.65,32518.8,32827.04,1955390],["2020-09-21",32827.04,33238.02,32827.04,32981.16,2045800],["2020-09-22",32981.16,33083.9,32672.92,32775.67,1494210],["2020-09-23",32621.55,33135.27,32518.8,32672.92,1894340],["2020-09-24",32672.92,33083.9,32467.43,32621.55,2502960],["2020-09-25",32672.92,32981.16,32416.06,32621.55,2052350],["2020-09-28",32672.92,32929.78,32518.8,32570.18,2373010],["2020-09-29",32672.92,32878.41,32416.06,32570.18,2345650],["2020-09-30",32621.55,32878.41,32416.06,32827.04,1464790],["2020-10-01",32827.04,32981.16,32570.18,32724.29,2030520],["2020-10-02",32775.67,32878.41,32467.43,32621.55,2020150],["2020-10-05",32621.55,32672.92,32416.06,32518.8,1813480],["2020-10-06",32570.18,32827.04,32364.69,32518.8,2403520],["2020-10-07",32570.18,32775.67,32261.94,32416.06,2125410],["2020-10-08",32518.8,32621.55,32210.57,32364.69,2044930],["2020-10-09",31748.21,32724.29,31748.21,32159.19,2652780],["2020-10-12",32313.31,32570.18,31850.96,32107.82,2413930],["2020-10-13",32056.45,32313.31,31696.84,31850.96,1964190],["2020-10-14",31953.7,32364.69,31748.21,31850.96,2249900],["2020-10-15",32005.08,32261.94,31696.84,32056.45,2501540],["2020-10-16",32056.45,32107.82,31645.47,32005.08,1891870],["2020-10-19",32056.45,32313.31,31748.21,32159.19,2507490],["2020-10-20",32159.19,32313.31,31748.21,31850.96,2597030],["2020-10-21",31953.7,32056.45,31799.59,32005.08,1763250],["2020-10-22",32005.08,32261.94,31799.59,32107.82,2038200],["2020-10-23",32107.82,32261.94,31799.59,32005.08,2094660],["2020-10-26",31953.7,32056.45,31645.47,31850.96,1266840],["2020-10-27",31850.96,31953.7,31594.1,31902.33,2683760],["2020-10-28",31799.59,32005.08,31542.72,31850.96,1669730],["2020-10-29",31799.59,31902.33,31491.35,31850.96,1599750],["2020-10-30",31748.21,31850.96,31388.61,31850.96,1349980],["2020-11-02",32056.45,32107.82,31696.84,32005.08,1092220],["2020-11-03",31953.7,32005.08,31696.84,31902.33,1305700],["2020-11-04",31850.96,31953.7,31645.47,31953.7,1129190],["2020-11-05",31953.7,32005.08,31645.47,31902.33,1256410],["2020-11-06",31953.7,31953.7,31645.47,31902.33,1349200],["2020-11-09",31953.7,32005.08,31285.86,31594.1,1735870],["2020-11-10",31645.47,31850.96,31594.1,31850.96,1310890],["2020-11-11",31850.96,31850.96,31388.61,31850.96,1399630],["2020-11-12",31799.59,31850.96,31542.72,31850.96,1351480],["2020-11-13",31850.96,31850.96,31594.1,31850.96,1469550],["2020-11-16",31850.96,31850.96,31285.86,31491.35,1604250],["2020-11-17",31799.59,31850.96,31337.23,31748.21,1301890],["2020-11-18",31748.21,31799.59,31337.23,31594.1,1580260],["2020-11-19",31645.47,31696.84,31234.49,31594.1,1516270],["2020-11-20",31696.84,31748.21,31337.23,31645.47,1326730],["2020-11-23",31645.47,31748.21,31388.61,31696.84,1333420],["2020-11-24",31645.47,31696.84,31337.23,31594.1,2088710],["2020-11-25",31594.1,31594.1,31337.23,31542.72,2399710],["2020-11-26",31542.72,31542.72,30874.88,31337.23,1699370],["2020-11-27",31337.23,31337.23,31029.0,31285.86,1488890],["2020-11-30",31285.86,31285.86,30874.88,31131.74,3220390],["2020-12-01",30926.25,31131.74,30823.51,31131.74,2324880],["2020-12-02",31080.37,31131.74,30874.88,31080.37,1775570],["2020-12-03",31029.0,31080.37,30823.51,31029.0,1622620],["2020-12-04",30977.63,31029.0,30823.51,31029.0,2242510],["2020-12-07",30977.63,31131.74,30823.51,31080.37,1983050],["2020-12-08",31029.0,31131.74,30823.51,31131.74,2251230],["2020-12-09",31080.37,32261.94,31029.0,32261.94,3812290],["2020-12-10",32159.19,33392.14,32159.19,32827.04,3782400],["2020-12-11",32724.29,33135.27,32570.18,32827.04,3762007],["2020-12-14",32775.67,33289.39,32467.43,33083.9,2715880],["2020-12-15",33083.9,34625.08,33083.9,33649.0,4229160],["2020-12-16",33854.49,34625.08,33803.12,34470.96,4260680],["2020-12-17",34316.84,34316.84,33649.0,33905.86,3861020],["2020-12-18",34008.61,34419.59,33803.12,33905.86,4679050],["2020-12-21",34214.1,34470.96,33803.12,34059.98,3168350],["2020-12-22",34059.98,34470.96,33905.86,34265.47,3788310],["2020-12-23",34368.21,34522.33,34111.35,34419.59,4455970],["2020-12-24",34419.59,34522.33,33392.14,33905.86,2543120],["2020-12-25",33905.86,34265.47,33854.49,34162.72,2533300],["2020-12-28",34111.35,34522.33,34111.35,34470.96,5136540],["2020-12-29",34470.96,36834.09,34419.59,34881.94,11295974],["2020-12-30",35036.06,35447.04,33957.23,34316.84,4232560],["2020-12-31",34316.84,34522.33,33905.86,33905.86,2697410],["2021-01-04",33751.74,34830.57,33340.76,33443.51,7284500],["2021-01-05",33392.14,33803.12,32467.43,33392.14,7203800],["2021-01-06",33340.76,34881.94,33238.02,34265.47,8648987],["2021-01-07",34162.72,36628.6,34162.72,36628.6,10346100],["2021-01-08",37245.07,38991.74,37245.07,38888.99,5771200],["2021-01-11",38786.25,38888.99,38015.66,38786.25,7218600],["2021-01-12",38786.25,39967.82,38426.64,38734.88,7370300],["2021-01-13",38734.88,39299.97,38580.76,38837.62,4785000],["2021-01-14",38837.62,39454.09,38478.01,38632.13,5355400],["2021-01-15",38580.76,38786.25,37245.07,37245.07,8693400],["2021-01-18",36988.21,37964.29,36474.49,36834.09,3769100],["2021-01-19",37193.7,37245.07,34419.59,35960.76,5880700],["2021-01-20",36889.49,38448.2,36421.88,37409.06,3306400],["2021-01-21",38136.46,39695.17,37409.06,39435.39,4418100],["2021-01-22",39591.26,41565.63,38967.77,41046.06,7482300],["2021-01-25",41253.88,41617.58,40994.1,41565.63,4379800],["2021-01-26",41825.41,42864.55,41046.06,42085.2,4103500],["2021-01-27",42085.2,42864.55,41565.63,42189.11,5143500],["2021-01-28",41513.67,42033.24,39279.52,39383.43,8165600],["2021-01-29",39747.13,42137.15,39643.22,41669.54,3149600],["2021-02-01",41669.54,43020.42,41098.01,41617.58,3960800],["2021-02-02",41617.58,42085.2,41149.97,41825.41,5815800],["2021-02-03",41877.37,43384.12,41461.71,43124.34,2987900],["2021-02-04",43124.34,43384.12,41981.28,42344.98,3441400],["2021-02-05",42604.77,42812.59,41409.75,41669.54,3142900],["2021-02-08",41565.63,41565.63,39487.34,40370.61,3280600],["2021-02-09",40786.27,41773.45,40006.92,41046.06,3196500],["2021-02-17",42033.24,42189.11,40994.1,42085.2,2634600],["2021-02-18",41721.5,42344.98,41098.01,42344.98,2421600],["2021-02-19",42344.98,42812.59,41565.63,41721.5,5895100],["2021-02-22",41773.45,42033.24,41201.93,41981.28,5057600],["2021-02-23",41981.28,42033.24,41617.58,41981.28,2783800],["2021-02-24",41981.28,42500.85,41253.88,41773.45,2540500],["2021-02-25",41981.28,42396.94,41149.97,41565.63,3514300],["2021-02-26",41305.84,42085.2,41149.97,41357.8,2922300],["2021-03-01",41357.8,41565.63,41098.01,41409.75,2637100],["2021-03-02",41409.75,41565.63,41149.97,41201.93,2346000],["2021-03-03",41098.01,42604.77,40942.14,42293.02,3243900],["2021-03-04",42500.85,42552.81,41565.63,41877.37,2669800],["2021-03-05",42189.11,42293.02,40526.49,41513.67,3346200],["2021-03-08",41721.5,42396.94,41046.06,42293.02,3564500],["2021-03-09",42293.02,42708.68,41669.54,42604.77,3054700],["2021-03-10",42708.68,42864.55,41617.58,42864.55,5111800],["2021-03-11",43228.25,43384.12,42656.72,43072.38,3632300],["2021-03-12",42916.51,43020.42,42500.85,42708.68,2541600],["2021-03-15",42708.68,43124.34,42241.07,42552.81,3709900],["2021-03-16",42293.02,42552.81,41773.45,42033.24,2042800],["2021-03-17",41721.5,42033.24,41357.8,41825.41,4339200],["2021-03-18",42293.02,42604.77,41565.63,42189.11,2177600],["2021-03-19",41981.28,42189.11,41046.06,41046.06,3326400],["2021-03-22",41565.63,42137.15,41565.63,41981.28,1142300],["2021-03-23",42085.2,42604.77,41513.67,41565.63,3321000],["2021-03-24",41461.71,41565.63,41149.97,41461.71,2086200],["2021-03-25",41513.67,42085.2,41201.93,41565.63,2054100],["2021-03-26",41409.75,41461.71,40942.14,41305.84,2164300],["2021-03-29",41565.63,41617.58,41305.84,41565.63,2279800],["2021-03-30",41721.5,41981.28,41513.67,41929.33,1414800],["2021-03-31",41825.41,41981.28,41617.58,41825.41,1805700],["2021-04-01",41825.41,43124.34,41825.41,42500.85,3835600],["2021-04-02",42864.55,43072.38,42500.85,42604.77,3016800],["2021-04-05",45098.7,45098.7,43176.29,44423.26,4790400],["2021-04-06",44423.26,45462.4,43955.65,45098.7,3594000],["2021-04-07",45098.7,45981.97,44786.96,45774.15,4759587],["2021-04-08",45981.97,46813.29,45826.1,46137.84,2809400],["2021-04-09",45774.15,46813.29,45566.32,46761.33,2893500],["2021-04-12",47021.11,49878.75,46813.29,49515.05,4419600],["2021-04-13",49878.75,50917.89,49515.05,50190.49,3761000],["2021-04-14",50190.49,52008.99,49618.97,52008.99,4459000],["2021-04-15",53359.87,54035.31,52008.99,53255.96,6160800],["2021-04-16",53255.96,56944.91,53255.96,56113.6,4836400],["2021-04-19",56633.17,57152.74,55853.81,56633.17,4537900],["2021-04-20",56633.17,57048.82,55126.41,56373.38,3485000],["2021-04-22",56113.6,56373.38,55074.45,55749.9,1912600],["2021-04-23",55749.9,55853.81,55126.41,55594.02,1543900],["2021-04-26",56373.38,59438.85,55542.07,59438.85,3859000],["2021-04-27",59438.85,63387.58,59438.85,63127.79,3294700],["2021-04-28",63179.75,66505.0,61569.08,66505.0,2891400],["2021-04-29",67544.14,68843.07,67024.57,68271.54,3727500],["2021-05-04",68271.54,68583.28,64998.25,68323.5,3404000],["2021-05-05",68063.71,70038.08,67855.88,69102.85,2039200],["2021-05-06",68843.07,70921.35,68167.63,70505.69,1661100],["2021-05-07",70661.56,73259.42,70557.65,70557.65,2419300],["2021-05-10",69102.85,70401.78,66764.79,66764.79,2062700],["2021-05-11",66764.79,67803.93,65933.47,66764.79,4592900],["2021-05-12",66245.22,67544.14,65985.43,67544.14,2419300],["2021-05-13",67544.14,72220.28,67024.57,69622.42,2589618],["2021-05-14",69102.85,70090.04,68895.03,69674.38,2115696],["2021-05-17",69414.6,71700.7,69414.6,71492.88,1447700],["2021-05-18",71700.7,73778.99,71337.01,73623.12,1344000],["2021-05-19",74610.3,75233.78,73259.42,73778.99,2769900],["2021-05-20",74246.6,74818.13,71077.22,73259.42,3466500],["2021-05-21",71856.58,72947.67,70661.56,71337.01,1092100],["2021-05-24",71388.96,71700.7,69622.42,70141.99,1121400],["2021-05-25",70141.99,70661.56,68998.94,70401.78,1500500],["2021-05-26",69622.42,70401.78,69102.85,69362.64,1471900],["2021-05-27",70141.99,71129.18,69830.25,70661.56,1572500],["2021-05-28",70453.74,70661.56,69726.34,70090.04,1733600],["2021-05-31",69622.42,70297.87,69622.42,69934.17,1794400],["2021-06-01",70141.99,70557.65,69934.17,70557.65,1243900],["2021-06-02",70453.74,72739.85,70297.87,72428.1,2982400],["2021-06-03",72739.85,73778.99,72532.02,73259.42,1635100],["2021-06-04",74246.6,74246.6,72532.02,72635.93,1227700],["2021-06-07",72480.06,73363.33,71856.58,72012.45,2670300],["2021-06-08",72012.45,72012.45,69570.47,70661.56,3759100],["2021-06-09",75427.57,75568.55,74017.71,74934.12,3534100],["2021-06-10",74581.65,75075.1,73030.8,73030.8,1955000],["2021-06-11",73312.78,74158.69,73030.8,73947.21,3677400],["2021-06-14",74017.71,74017.71,72678.34,73242.28,1256400],["2021-06-15",72748.83,73524.26,72678.34,73312.78,1397700],["2021-06-16",73312.78,73453.76,72607.85,72960.31,1128700],["2021-06-17",72607.85,72678.34,72043.9,72043.9,2452900],["2021-06-18",72607.85,73312.78,72255.38,72607.85,2503900],["2021-06-21",73453.76,77542.36,72960.31,76837.43,7257100],["2021-06-22",78952.22,80714.55,78317.78,80009.62,3125800],["2021-06-23",80996.52,81348.99,78599.76,78952.22,2961200],["2021-06-24",77965.32,81067.01,76414.47,81067.01,4180900],["2021-06-25",80009.62,84239.2,80009.62,83957.23,7539000],["2021-06-28",84591.67,86635.96,84239.2,84591.67,3043700],["2021-06-29",85155.61,85578.57,83463.78,85296.6,3433400],["2021-06-30",86001.53,86001.53,84591.67,85296.6,16057400],["2021-07-01",86776.95,87129.42,84027.72,84591.67,6497433],["2021-07-02",85931.03,85931.03,82476.87,83886.74,21038900],["2021-07-05",83252.3,83322.79,80573.56,81067.01,2751700],["2021-07-06",80996.52,82829.34,80362.08,82476.87,3428300],["2021-07-07",82476.87,83181.8,81419.48,83181.8,4071400],["2021-07-08",80503.07,82476.87,77401.37,78106.3,10276500],["2021-07-09",78529.26,78529.26,72748.83,72960.31,5111600],["2021-07-12",73524.26,75780.03,70845.52,74088.2,4576300],["2021-07-13",74158.69,74299.68,71902.92,73806.23,2030500],["2021-07-14",73806.23,73947.21,71057.0,73312.78,4070000],["2021-07-15",72607.85,73312.78,72255.38,73312.78,1922700],["2021-07-16",73312.78,74863.62,72043.9,73735.74,3194300],["2021-07-19",72607.85,73312.78,72255.38,72607.85,4813334],["2021-07-20",72607.85,72960.31,71832.42,72960.31,3459200],["2021-07-21",72819.33,73524.26,72537.35,72678.34,3156300],["2021-07-22",72466.86,74017.71,72466.86,73947.21,3479000],["2021-07-23",73876.72,73876.72,72607.85,72607.85,1917800],["2021-07-26",72537.35,75780.03,72184.89,75780.03,3934400],["2021-07-27",74017.71,75286.58,74017.71,75075.1,4321400],["2021-07-28",74017.71,74017.71,73383.27,73383.27,1490900],["2021-07-29",73594.75,73735.74,73101.3,73312.78,1230100],["2021-07-30",73101.3,73806.23,72960.31,73312.78,1770500],["2021-08-02",72960.31,75286.58,72607.85,73735.74,2728400],["2021-08-03",73383.27,74863.62,73383.27,74370.17,2679700],["2021-08-04",74581.65,77471.87,74299.68,75780.03,6093700],["2021-08-05",76132.5,77260.39,76132.5,76132.5,2991800],["2021-08-06",76132.5,76484.96,75709.54,75780.03,2468500],["2021-08-09",75780.03,75850.53,74722.64,74722.64,4545600],["2021-08-10",74722.64,75427.57,73735.74,73735.74,3132300],["2021-08-11",73735.74,74299.68,72960.31,73242.28,3126900],["2021-08-12",73171.79,73524.26,72960.31,73030.8,2252300],["2021-08-13",72960.31,73242.28,72678.34,72960.31,2228800],["2021-08-16",73030.8,73665.24,72889.82,73171.79,2089900],["2021-08-17",73312.78,73312.78,72748.83,72748.83,1835400],["2021-08-18",73171.79,73171.79,72325.87,72607.85,3348900],["2021-08-19",72255.38,74017.71,72043.9,73947.21,5211800],["2021-08-20",73876.72,73876.72,72325.87,73101.3,3182000],["2021-08-23",73101.3,74863.62,72960.31,73947.21,3413100],["2021-08-24",74370.17,74722.64,72960.31,74370.17,3107200],["2021-08-25",74370.17,75427.57,73876.72,74370.17,4777700],["2021-08-26",74370.17,74511.16,72960.31,73101.3,2569200],["2021-08-27",72960.31,73171.79,72396.37,73171.79,2441900],["2021-08-30",73171.79,73524.26,72889.82,73312.78,2561273],["2021-08-31",73312.78,74299.68,72819.33,73594.75,6864400],["2021-09-01",73594.75,74370.17,73383.27,73806.23,5356970],["2021-09-06",74229.19,74863.62,73735.74,73876.72,2910653],["2021-09-07",73876.72,74370.17,73524.26,73876.72,2327100],["2021-09-08",73876.72,73947.21,73312.78,73312.78,2342700],["2021-09-09",73171.79,73524.26,72748.83,72748.83,2304900],["2021-09-10",72819.33,73312.78,72678.34,72819.33,2416700],["2021-09-13",72748.83,72889.82,72396.37,72607.85,2953300],["2021-09-14",72748.83,72889.82,72325.87,72607.85,2087300],["2021-09-15",72607.85,72678.34,72325.87,72678.34,2269000],["2021-09-16",72960.31,73101.3,72325.87,72678.34,2174000],["2021-09-17",72678.34,72960.31,72396.37,72748.83,2604800],["2021-09-20",72607.85,72960.31,72114.4,72607.85,3322700],["2021-09-21",72607.85,72607.85,72114.4,72607.85,2363300],["2021-09-22",72537.35,72748.83,72255.38,72678.34,2466300],["2021-09-23",72466.86,72607.85,72114.4,72607.85,2528400],["2021-09-24",72537.35,72607.85,72184.89,72607.85,2455000],["2021-09-27",72466.86,72537.35,72114.4,72184.89,1632500],["2021-09-28",72043.9,72325.87,72043.9,72325.87,10330588],["2021-09-29",72255.38,72325.87,71479.96,71902.92,4048128],["2021-09-30",71902.92,71902.92,71550.45,71902.92,7459978],["2021-10-01",71691.44,71902.92,71338.97,71902.92,3954071],["2021-10-04",71479.96,71902.92,71338.97,71902.92,3457756],["2021-10-05",71902.92,74370.17,71550.45,73594.75,6311077],["2021-10-06",74229.19,74581.65,73453.76,74017.71,6928604],["2021-10-07",74017.71,74581.65,73383.27,73383.27,3210864],["2021-10-08",73453.76,73665.24,72678.34,73665.24,1954200],["2021-10-11",73665.24,73735.74,73101.3,73312.78,2623900],["2021-10-12",73101.3,73101.3,72537.35,72607.85,3107800],["2021-10-13",72607.85,73101.3,72325.87,72325.87,1891300],["2021-10-14",72537.35,72607.85,71902.92,72114.4,3219800],["2021-10-15",72114.4,72325.87,71761.93,71902.92,2472700],["2021-10-18",71902.92,72043.9,71550.45,71691.44,2629700],["2021-10-19",71832.42,73312.78,71338.97,72325.87,3838600],["2021-10-20",72325.87,73171.79,71550.45,72114.4,2904000],["2021-10-21",72255.38,72325.87,71691.44,71902.92,3002700],["2021-10-22",71902.92,73242.28,71832.42,72819.33,2114500],["2021-10-25",73030.8,73947.21,72607.85,73171.79,3351400],["2021-10-26",73312.78,73806.23,72325.87,72819.33,3136300],["2021-10-27",72819.33,73665.24,72396.37,73242.28,2027700],["2021-10-28",73312.78,77542.36,73101.3,75991.51,8021700],["2021-10-29",77048.91,78952.22,76766.94,77048.91,7120000],["2021-11-01",78035.81,78176.8,76837.43,77260.39,3825000],["2021-11-02",76062.01,76837.43,75921.02,76202.99,8752300],["2021-11-03",76132.5,76202.99,74088.2,74158.69,6033800],["2021-11-04",74370.17,74934.12,73312.78,73312.78,3375700],["2021-11-05",73312.78,74581.65,73030.8,74017.71,3336600],["2021-11-08",74229.19,74581.65,73594.75,73735.74,2938200],["2021-11-09",73665.24,73947.21,72607.85,72607.85,4175300],["2021-11-10",73030.8,73735.74,72607.85,73312.78,2111500],["2021-11-11",74017.71,76062.01,73312.78,74370.17,3163200],["2021-11-12",74722.64,75427.57,74017.71,74722.64,1527600],["2021-11-15",75286.58,75286.58,73030.8,73030.8,2676800],["2021-11-16",73030.8,73735.74,72678.34,72678.34,8781500],["2021-11-17",73383.27,73383.27,72607.85,72748.83,2298900],["2021-11-18",73030.8,73030.8,72184.89,72396.37,2915500],["2021-11-19",72325.87,72607.85,71550.45,72043.9,3010600],["2021-11-22",72255.38,72396.37,71479.96,71973.41,2317700],["2021-11-23",72043.9,74863.62,72043.9,74863.62,3242100],["2021-11-24",75568.55,76132.5,74581.65,75004.61,3301500],["2021-11-25",75427.57,77401.37,75216.09,76837.43,4736200],["2021-11-26",76978.42,79586.66,76907.92,78035.81,5689300],["2021-11-29",75709.54,78035.81,75709.54,77683.35,4008719],["2021-11-30",78247.29,78881.73,76202.99,77542.36,5394900],["2021-12-01",78247.29,81067.01,77894.83,80362.08,4088200],["2021-12-02",81771.94,82335.89,79727.65,80573.56,4444600],["2021-12-03",82124.41,82124.41,78035.81,78247.29,5454600],["2021-12-06",77542.36,79939.12,76837.43,78247.29,6182400],["2021-12-07",78388.28,79586.66,77542.36,79375.18,3588700],["2021-12-08",79657.15,80362.08,78599.76,80291.59,3627000],["2021-12-09",80362.08,81630.96,80009.62,81067.01,6058000],["2021-12-10",81419.48,81560.46,79657.15,79657.15,2890300],["2021-12-13",79657.15,80362.08,78247.29,79022.71,4328000],["2021-12-14",78388.28,80432.58,78317.78,79727.65,5264500],["2021-12-15",79727.65,81067.01,78952.22,81067.01,3435200],["2021-12-16",81630.96,82476.87,80362.08,81067.01,6184800],["2021-12-17",81137.51,82265.4,80291.59,81208.0,5799800],["2021-12-20",80996.52,81419.48,80291.59,81278.49,3071900],["2021-12-21",81278.49,82476.87,80644.05,82194.9,6152010],["2021-12-22",82476.87,83111.31,80714.55,82265.4,6818500],["2021-12-23",81771.94,82829.34,78599.76,79657.15,11405509],["2021-12-24",82926.62,82926.62,80340.93,82095.51,3490400],["2021-12-27",82095.51,83018.97,81079.7,82187.85,1044900],["2021-12-28",82557.24,82557.24,80340.93,80340.93,1816700],["2021-12-29",80433.28,81079.7,78586.36,80340.93,1950300],["2021-12-30",80340.93,80525.63,79140.44,79694.51,1482900],["2021-12-31",79694.51,84034.77,79509.82,84034.77,2914100],["2022-01-04",83573.04,83573.04,81726.12,82187.85,2536200],["2022-01-05",82187.85,82280.2,81079.7,82280.2,2891300],["2022-01-06",81726.12,83111.31,81079.7,81449.09,3208400],["2022-01-07",81449.09,81818.47,79786.86,79786.86,3922700],["2022-01-10",79786.86,81264.39,77478.21,77478.21,3566500],["2022-01-11",77478.21,78494.02,76000.68,78032.29,3315600],["2022-01-12",77201.17,78032.29,76093.02,77385.87,2775700],["2022-01-13",77570.56,77570.56,75908.33,77108.83,3208200],["2022-01-14",75815.99,77108.83,75446.6,75723.64,3900800],["2022-01-17",75723.64,76647.1,72768.57,73876.72,3517000],["2022-01-18",73876.72,73969.07,73045.61,73969.07,3687600],["2022-01-19",73414.99,73876.72,72122.15,73876.72,3401700],["2022-01-20",73414.99,74061.41,72306.84,74061.41,4764400],["2022-01-21",74061.41,74061.41,72583.88,73876.72,3433100],["2022-01-24",72491.53,73876.72,72122.15,72122.15,2844300],["2022-01-25",72214.5,73692.03,71845.11,72953.26,2859300],["2022-01-26",73599.68,73599.68,72306.84,73322.65,1630700],["2022-01-27",73137.95,73876.72,72491.53,72953.26,4756000],["2022-01-28",73414.99,73784.38,72583.88,73784.38,3444600],["2022-02-07",73414.99,75723.64,73414.99,73876.72,3523900],["2022-02-08",73876.72,73876.72,73045.61,73137.95,3283700],["2022-02-09",73599.68,73692.03,72306.84,72953.26,4658700],["2022-02-10",73045.61,73045.61,72029.8,72491.53,5241900],["2022-02-11",72491.53,72491.53,71752.77,72122.15,3198900],["2022-02-14",72029.8,72399.19,70829.31,72029.8,4114400],["2022-02-15",72029.8,73507.34,71568.07,72953.26,4794200],["2022-02-16",73784.38,73784.38,71845.11,72122.15,4340400],["2022-02-17",72214.5,72953.26,71383.38,72953.26,5194700],["2022-02-18",72214.5,72768.57,71660.42,72491.53,4498300],["2022-02-21",72491.53,72583.88,72029.8,72491.53,4533200],["2022-02-22",71568.07,72491.53,71475.73,72122.15,3994200],["2022-02-23",72029.8,72122.15,71475.73,71475.73,3564600],["2022-02-24",71475.73,71475.73,69998.19,70182.89,3526800],["2022-02-25",70644.62,70644.62,68705.35,70459.92,4468400],["2022-02-28",70644.62,70736.96,69259.43,69536.46,4780200],["2022-03-01",69536.46,70182.89,69074.73,69628.81,4861200],["2022-03-02",69536.46,71845.11,69444.12,70552.27,4910500],["2022-03-03",70829.31,72029.8,70367.58,72029.8,4198500],["2022-03-04",72860.92,72953.26,71106.34,71106.34,5345200],["2022-03-07",70644.62,71014.0,69721.16,70182.89,6364500],["2022-03-08",69813.5,70552.27,69351.77,70182.89,4510700],["2022-03-09",70552.27,70921.65,69721.16,70644.62,4764400],["2022-03-10",71106.34,73414.99,70552.27,71106.34,6375900],["2022-03-11",72029.8,72399.19,70644.62,71291.04,5062600],["2022-03-14",70829.31,71475.73,69628.81,70644.62,5910400],["2022-03-15",69998.19,71291.04,69721.16,70736.96,5343760],["2022-03-16",71014.0,72399.19,70367.58,71475.73,4664200],["2022-03-17",71475.73,72491.53,70644.62,70736.96,4522100],["2022-03-18",70921.65,71198.69,69444.12,71198.69,5853700],["2022-03-21",71383.38,76093.02,70736.96,76093.02,8545400],["2022-03-22",78494.02,80063.9,77108.83,77662.9,8472700],["2022-03-23",78955.75,79140.44,76924.14,77385.87,8264300],["2022-03-24",77570.56,78032.29,76093.02,76462.41,7898100],["2022-03-25",76462.41,78771.05,76462.41,77201.17,6984600],["2022-03-28",77108.83,77108.83,75908.33,76185.37,6556700],["2022-03-29",76185.37,76924.14,75815.99,76185.37,4145300],["2022-03-30",76093.02,76185.37,73692.03,73876.72,6464300],["2022-03-31",73876.72,74800.18,73784.38,73969.07,2876900],["2022-04-01",73969.07,76277.72,72676.22,76277.72,5218100],["2022-04-04",76462.41,80895.01,76277.72,79879.21,6954300],["2022-04-05",79232.78,81264.39,78124.63,80987.36,6722500],["2022-04-06",81449.09,81541.43,78309.32,79694.51,6803500],["2022-04-07",79140.44,79417.48,77755.25,78124.63,6562940],["2022-04-08",77385.87,79786.86,77293.52,78863.4,7130900],["2022-04-12",78955.75,79786.86,78216.98,78494.02,4967371],["2022-04-13",79140.44,81079.7,77939.94,79879.21,6604604],["2022-04-14",79879.21,81079.7,77570.56,78494.02,10874595],["2022-04-15",77755.25,78586.36,77662.9,77662.9,3456000],["2022-04-18",76647.1,77108.83,75446.6,75908.33,4239400],["2022-04-19",76185.37,76462.41,75354.26,75723.64,3580000],["2022-04-20",76000.68,76185.37,74430.8,75169.56,6993597],["2022-04-21",74800.18,74892.53,73507.34,73969.07,4662100],["2022-04-22",74338.45,74984.87,73969.07,74800.18,3323900],["2022-04-25",75908.33,75908.33,72953.26,73969.07,4576272],["2022-04-26",73969.07,75723.64,73137.95,74800.18,4729000],["2022-04-27",74800.18,75077.22,73784.38,75077.22,2533000],["2022-04-28",75077.22,75723.64,74430.8,75446.6,3428772],["2022-04-29",75631.29,76462.41,74615.49,75723.64,4417000],["2022-05-04",75723.64,76000.68,73876.72,74338.45,3050100],["2022-05-05",74800.18,75446.6,73969.07,74984.87,3472500],["2022-05-06",74800.18,74800.18,73692.03,74615.49,4972300],["2022-05-09",74246.11,74338.45,72214.5,72491.53,3577100],["2022-05-10",71106.34,72953.26,70736.96,72953.26,3400000],["2022-05-11",73969.07,74523.14,72122.15,72676.22,2888328],["2022-05-12",73414.99,73876.72,68982.39,69536.46,4302100],["2022-05-13",69259.43,71383.38,66950.78,69259.43,4027000],["2022-05-16",69351.77,69536.46,67966.58,69259.43,2173400],["2022-05-17",69259.43,72306.84,68428.31,72306.84,2759700],["2022-05-18",72306.84,72306.84,69259.43,72306.84,2807100],["2022-05-19",71014.0,72306.84,69259.43,72029.8,2928500],["2022-05-20",71937.46,72491.53,71198.69,71845.11,2731900],["2022-05-23",71568.07,71660.42,70182.89,70552.27,3119754],["2022-05-24",70552.27,71291.04,69351.77,71291.04,8247683],["2022-05-25",72029.8,72860.92,71014.0,72860.92,4323500],["2022-05-26",72491.53,73876.72,71198.69,72029.8,3544580],["2022-05-27",72029.8,73414.99,71383.38,72399.19,3410700],["2022-05-30",72491.53,72676.22,71198.69,72676.22,2973283],["2022-05-31",72029.8,72491.53,71752.77,72029.8,2805900],["2022-06-01",72029.8,72306.84,71475.73,72029.8,2440800],["2022-06-02",72122.15,73784.38,72122.15,72860.92,3704400],["2022-06-03",72953.26,73230.3,70182.89,71568.07,3287400],["2022-06-06",70275.23,71198.69,69721.16,70459.92,6121935],["2022-06-07",70182.89,70644.62,69444.12,70182.89,3578300],["2022-06-08",71014.0,71475.73,70182.89,70552.27,3295200],["2022-06-09",70921.65,71383.38,70367.58,70644.62,3258800],["2022-06-10",71014.0,71568.07,70459.92,71106.34,4338124],["2022-06-13",71106.34,71106.34,70090.54,70182.89,2896100],["2022-06-14",70275.23,71106.34,70182.89,70736.96,3225200],["2022-06-15",70921.65,71106.34,69813.5,70552.27,3841200],["2022-06-16",71106.34,72306.84,70552.27,71568.07,3642300],["2022-06-17",71383.38,72306.84,69905.85,69905.85,4276400],["2022-06-20",71014.0,71014.0,69444.12,69721.16,3931300],["2022-06-21",70182.89,70459.92,69444.12,69721.16,4129400],["2022-06-22",70182.89,70275.23,69167.08,69721.16,3486000],["2022-06-23",69259.43,69536.46,68797.7,69167.08,3688600],["2022-06-24",66489.05,69998.19,66489.05,68335.97,6219894],["2022-06-27",68797.7,72768.57,67412.51,72768.57,12685900],["2022-06-28",71568.07,71568.07,68890.04,69351.77,11393800],["2022-06-29",69536.46,70275.23,68982.39,69351.77,4383708],["2022-06-30",70182.89,70182.89,68705.35,68797.7,3551500],["2022-07-01",69167.08,69167.08,68151.28,68705.35,2150100],["2022-07-04",68797.7,69259.43,67781.89,68335.97,2823414],["2022-07-05",68428.31,69074.73,67504.85,67874.24,2077900],["2022-07-06",68335.97,68335.97,67504.85,67781.89,1823496],["2022-07-07",67597.2,68335.97,67504.85,68335.97,4118000],["2022-07-08",68335.97,69167.08,67597.2,68151.28,1966500],["2022-07-11",68151.28,68151.28,67597.2,67781.89,1547700],["2022-07-12",67689.55,68058.93,67320.16,67781.89,3417300],["2022-07-13",67597.2,68243.62,67320.16,67966.58,1400500],["2022-07-14",67966.58,68058.93,67412.51,68058.93,3248200],["2022-07-15",68335.97,68335.97,67227.82,67966.58,5831500],["2022-07-18",68151.28,68151.28,67504.85,67966.58,2642900],["2022-07-19",68335.97,68982.39,67597.2,67966.58,2531700],["2022-07-20",68151.28,68335.97,67504.85,68243.62,2178000],["2022-07-21",68705.35,68982.39,67781.89,68520.66,3232700],["2022-07-22",68797.7,68797.7,67781.89,68243.62,3482900],["2022-07-25",67689.55,68613.01,67689.55,68058.93,3546800],["2022-07-26",67597.2,68243.62,67597.2,68243.62,2930800],["2022-07-27",68705.35,68797.7,67689.55,68058.93,3586700],["2022-07-28",68243.62,68335.97,67874.24,68335.97,3605300],["2022-07-29",68335.97,68797.7,67874.24,68797.7,9341100],["2022-08-01",68335.97,68982.39,68335.97,68982.39,5779141],["2022-08-02",68982.39,69905.85,68335.97,69905.85,4376800],["2022-08-03",69259.43,70552.27,69259.43,70367.58,5761800],["2022-08-04",70459.92,72491.53,70182.89,72491.53,5330500],["2022-08-05",72491.53,76093.02,72399.19,74707.83,5471000],["2022-08-08",72122.15,75723.64,72122.15,75538.95,5725100],["2022-08-09",75723.64,77201.17,74800.18,76924.14,4903600],["2022-08-10",76924.14,77570.56,76000.68,76831.79,4483400],["2022-08-11",77570.56,77755.25,74892.53,75077.22,6099700],["2022-08-12",74892.53,75723.64,72676.22,75261.91,5049700],["2022-08-15",75723.64,75723.64,72953.26,75538.95,5479100],["2022-08-16",75261.91,76647.1,74430.8,76647.1,3998100],["2022-08-17",76647.1,78401.67,76277.72,77939.94,5023000],["2022-08-18",78216.98,78863.4,76647.1,76739.44,6441100],["2022-08-19",76739.44,77570.56,76000.68,76000.68,3974400],["2022-08-22",75723.64,76462.41,74338.45,75538.95,6076200],["2022-08-23",74430.8,76185.37,74338.45,75723.64,4507500],["2022-08-24",76370.06,76554.75,75538.95,76554.75,2949700],["2022-08-25",77016.48,78401.67,76554.75,77201.17,3688600],["2022-08-26",77385.87,78309.32,76370.06,76924.14,3730400],["2022-08-29",75815.99,76554.75,75261.91,75815.99,3030600],["2022-08-30",75815.99,76370.06,74800.18,75908.33,3780700],["2022-08-31",76000.68,76554.75,74984.87,75631.29,3608700],["2022-09-05",74892.53,76093.02,74615.49,75261.91,6590300],["2022-09-06",74800.18,76093.02,74615.49,75815.99,3173000],["2022-09-07",76185.37,77478.21,75446.6,77385.87,6047120],["2022-09-08",77385.87,79509.82,76647.1,78494.02,6210500],["2022-09-09",78678.71,78771.05,77201.17,78216.98,3778600],["2022-09-12",78401.67,78401.67,77293.52,77478.21,4789800],["2022-09-13",77570.56,77570.56,76554.75,77108.83,4702000],["2022-09-14",76647.1,77478.21,75723.64,77108.83,4784400],["2022-09-15",77108.83,78955.75,77108.83,78771.05,3944800],["2022-09-16",78955.75,79786.86,77662.9,79786.86,4429170],["2022-09-19",80063.9,80156.24,78309.32,78494.02,5438300],["2022-09-20",78494.02,78494.02,77570.56,78124.63,4809500],["2022-09-21",78216.98,78216.98,77570.56,78124.63,8910380],["2022-09-22",77570.56,78124.63,76831.79,78124.63,7480250],["2022-09-23",78124.63,78678.71,77385.87,78032.29,4381200],["2022-09-26",78032.29,78032.29,77385.87,78032.29,4228100],["2022-09-27",78124.63,78401.67,77570.56,78032.29,3361600],["2022-09-28",78032.29,78309.32,76647.1,77755.25,2158500],["2022-09-29",78494.02,78863.4,77478.21,78309.32,5488400],["2022-09-30",78401.67,78955.75,77478.21,78401.67,8040060],["2022-10-03",77570.56,78494.02,74800.18,75723.64,3124300],["2022-10-04",76000.68,76554.75,74800.18,75723.64,2763500],["2022-10-05",75723.64,76277.72,75077.22,75723.64,2941600],["2022-10-06",75723.64,76554.75,73969.07,74061.41,2481100],["2022-10-07",73969.07,74061.41,71475.73,72953.26,4361600],["2022-10-10",69628.81,72029.8,69167.08,70552.27,6079202],["2022-10-11",69998.19,69998.19,65657.94,69259.43,5411300],["2022-10-12",68335.97,72029.8,68335.97,70182.89,3747800],["2022-10-13",69259.43,70090.54,67227.82,69721.16,1850800],["2022-10-14",69259.43,70182.89,68335.97,70182.89,3336971],["2022-10-17",70182.89,70182.89,67412.51,69259.43,3255100],["2022-10-18",69259.43,69351.77,68335.97,69351.77,3808400],["2022-10-19",69259.43,69259.43,68335.97,69259.43,7722900],["2022-10-20",68520.66,69351.77,68335.97,69351.77,1874431],["2022-10-21",69259.43,69259.43,67412.51,69259.43,2045200],["2022-10-24",68151.28,69259.43,67320.16,68705.35,3297200],["2022-10-25",68520.66,69259.43,65103.86,69259.43,2615700],["2022-10-26",69259.43,69536.46,67412.51,68797.7,1924200],["2022-10-27",69167.08,69167.08,67504.85,68243.62,1085800],["2022-10-28",67874.24,68335.97,66489.05,66950.78,2930400],["2022-10-31",65750.28,66396.7,62333.48,64642.13,3674900],["2022-11-01",65473.24,65934.97,60578.91,64642.13,1607421],["2022-11-02",64642.13,64642.13,60948.3,63903.36,2014100],["2022-11-03",62979.91,62979.91,59470.76,59470.76,2777565],["2022-11-04",55315.2,55315.2,55315.2,55315.2,967700],["2022-11-07",51529.01,51529.01,51529.01,51529.01,580100],["2022-11-08",47927.52,47927.52,47927.52,47927.52,1593100],["2022-11-09",44603.07,44603.07,44603.07,44603.07,2100000],["2022-11-10",41509.48,41509.48,41509.48,41509.48,680541],["2022-11-11",38646.76,38646.76,38646.76,38646.76,1179500],["2022-11-14",35968.73,35968.73,35968.73,35968.73,445500],["2022-11-15",33475.39,33475.39,33475.39,33475.39,1759000],["2022-11-16",31166.74,31166.74,31166.74,31166.74,452700],["2022-11-17",28996.61,28996.61,28996.61,28996.61,1107200],["2022-11-18",27011.18,27011.18,27011.18,27011.18,1287700],["2022-11-21",25164.26,25164.26,25164.26,25164.26,830400],["2022-11-22",23409.69,26133.89,23409.69,23409.69,128666000],["2022-11-23",21793.63,23086.48,21793.63,21793.63,29719200],["2022-11-24",20269.93,20269.93,20269.93,20269.93,3276100],["2022-11-25",18884.74,18884.74,18884.74,18884.74,7376600],["2022-11-28",17591.89,19577.33,17591.89,18884.74,104256500],["2022-11-29",19762.02,20177.58,19392.64,20177.58,24567500],["2022-11-30",21562.77,21562.77,21239.56,21562.77,95135061],["2022-12-01",22994.13,23040.3,20316.1,21562.77,74950300],["2022-12-02",21562.77,22209.19,20593.14,21978.32,46455600],["2022-12-05",22163.02,22809.44,20454.62,20454.62,101237684],["2022-12-06",19484.99,19577.33,19023.26,19023.26,52308700],["2022-12-07",17730.41,17915.1,17730.41,17730.41,25294100],["2022-12-08",16529.92,17453.38,16529.92,16529.92,67933500],["2022-12-09",15375.59,16345.22,15375.59,15375.59,75736473],["2022-12-12",16437.57,16437.57,16437.57,16437.57,14832962],["2022-12-13",17545.72,17545.72,15744.98,16806.95,55167100],["2022-12-14",17268.68,17545.72,16806.95,17083.99,29307805],["2022-12-15",16853.13,17176.34,16345.22,16529.92,21345200],["2022-12-16",15975.84,16806.95,15975.84,16806.95,20392000],["2022-12-19",16806.95,17453.38,16160.53,16160.53,23836500],["2022-12-20",15929.67,16252.88,15052.38,15052.38,36931800],["2022-12-21",14960.04,15329.42,14036.58,14036.58,34311800],["2022-12-22",14036.58,14498.31,13113.12,14313.61,29792700],["2022-12-23",14313.61,14683.0,13944.23,13944.23,11371800],["2022-12-26",14036.58,14036.58,12974.6,12974.6,12063800],["2022-12-27",12189.66,13297.81,12097.31,13297.81,27208500],["2022-12-28",13390.16,13482.5,12743.73,13251.64,13821200],["2022-12-29",12974.6,14175.1,12974.6,13528.67,31570300],["2022-12-30",13667.19,13759.54,12928.43,12928.43,10590200],["2023-01-03",12928.43,13574.85,12789.91,13528.67,12196900],["2023-01-04",13528.67,13574.85,12928.43,12928.43,15518400],["2023-01-05",12928.43,13159.29,12466.7,12651.39,13920700],["2023-01-06",12651.39,13297.81,12559.04,12559.04,16071600],["2023-01-09",12836.08,13159.29,12651.39,12789.91,19955100],["2023-01-10",12974.6,13066.95,12743.73,12882.25,8573200],["2023-01-11",13020.77,13759.54,12974.6,13759.54,28338800],["2023-01-12",14036.58,14498.31,13574.85,13805.71,14837200],["2023-01-13",14036.58,14036.58,13159.29,13205.46,14470700],["2023-01-16",13205.46,13251.64,12605.22,12605.22,16750700],["2023-01-17",12836.08,13020.77,12651.39,12928.43,10048000],["2023-01-18",13020.77,13159.29,12928.43,13066.95,11194300],["2023-01-19",13066.95,13113.12,12882.25,12974.6,12471600],["2023-01-27",12928.43,13205.46,12789.91,12882.25,11683400],["2023-01-30",12882.25,13343.98,12605.22,12882.25,14013000],["2023-01-31",13205.46,13297.81,12974.6,13113.12,10527100],["2023-02-01",13251.64,13990.4,13205.46,13436.33,33621600],["2023-02-02",13713.37,13713.37,12974.6,13113.12,11459500],["2023-02-03",13343.98,13805.71,13205.46,13805.71,21302600],["2023-02-06",13759.54,14544.48,13482.5,14221.27,20490100],["2023-02-07",14175.1,14405.96,13436.33,13482.5,20259100],["2023-02-08",13667.19,13759.54,12836.08,13205.46,13711500],["2023-02-09",13251.64,13390.16,12928.43,13066.95,8497700],["2023-02-10",13066.95,13113.12,12651.39,12697.56,21462249],["2023-02-13",11820.28,12189.66,11820.28,11820.28,19944900],["2023-02-14",11035.34,11358.55,11035.34,11035.34,18870800],["2023-02-15",10296.57,10942.99,10296.57,10296.57,51758200],["2023-02-16",10619.78,10619.78,10388.91,10619.78,13050800],["2023-02-17",10712.12,11312.37,10342.74,10758.3,23503600],["2023-02-20",10942.99,11497.06,10896.82,11497.06,24434100],["2023-02-21",11958.79,12282.0,11774.1,11866.45,27957900],["2023-02-22",11358.55,11589.41,11081.51,11081.51,27391800],["2023-02-23",10896.82,10989.16,10342.74,10896.82,16251500],["2023-02-24",11035.34,11173.85,10527.43,10527.43,10368500],["2023-02-27",10712.12,10712.12,9927.18,9927.18,14176200],["2023-02-28",10065.7,10158.05,9788.67,9788.67,7471300],["2023-03-01",9742.49,9788.67,9280.76,9465.45,10138900],["2023-03-02",9465.45,9834.84,9465.45,9557.8,7211100],["2023-03-03",9788.67,9788.67,9373.11,9557.8,7159000],["2023-03-06",10204.22,10204.22,10158.05,10204.22,13570600],["2023-03-07",10527.43,10665.95,9973.36,10019.53,16202300],["2023-03-08",9927.18,10296.57,9742.49,10204.22,14532500],["2023-03-09",10296.57,10342.74,10019.53,10111.88,7485000],["2023-03-10",9973.36,10065.7,9788.67,9834.84,7732800],["2023-03-13",9834.84,10342.74,9788.67,10158.05,14769100],["2023-03-14",10158.05,10296.57,9834.84,9881.01,10340600],["2023-03-15",10158.05,10481.26,10065.7,10481.26,15165000],["2023-03-16",10250.4,10481.26,10204.22,10296.57,9488400],["2023-03-17",10481.26,10619.78,10296.57,10619.78,18243000],["2023-03-20",10573.61,10619.78,10204.22,10250.4,10230500],["2023-03-21",10388.91,10388.91,10065.7,10204.22,7857600],["2023-03-22",10388.91,10388.91,10204.22,10250.4,6100100],["2023-03-23",10158.05,10296.57,10065.7,10296.57,3531400],["2023-03-24",10342.74,10989.16,10250.4,10989.16,30508100],["2023-03-27",11358.55,11727.93,11173.85,11727.93,24335800],["2023-03-28",11958.79,12282.0,11635.58,11635.58,30738800],["2023-03-29",11497.06,11774.1,11450.89,11589.41,10741200],["2023-03-30",11774.1,12143.49,11635.58,11820.28,21984600],["2023-03-31",11958.79,11958.79,11681.76,11727.93,9310800],["2023-04-03",11912.62,12235.83,11727.93,11866.45,32850500],["2023-04-04",11912.62,11912.62,11681.76,11774.1,16611600],["2023-04-05",11820.28,12282.0,11774.1,11866.45,30626500],["2023-04-06",12235.83,12651.39,12051.14,12235.83,47112800],["2023-04-07",12374.35,12466.7,12097.31,12374.35,18838000],["2023-04-10",12605.22,12836.08,12235.83,12282.0,23841600],["2023-04-11",12143.49,13113.12,11681.76,13113.12,63469800],["2023-04-12",13667.19,13990.4,13390.16,13898.06,51451000],["2023-04-13",13898.06,13898.06,13205.46,13390.16,32755100],["2023-04-14",13436.33,13805.71,13066.95,13113.12,33965700],["2023-04-17",13343.98,13667.19,13205.46,13667.19,16812000],["2023-04-18",13759.54,14036.58,13251.64,13713.37,26449300],["2023-04-19",13851.89,14175.1,13436.33,13436.33,33905800],["2023-04-20",13436.33,13482.5,13205.46,13297.81,11402800],["2023-04-21",13297.81,13343.98,12512.87,12559.04,31652000],["2023-04-24",12651.39,13066.95,12189.66,12974.6,22010400],["2023-04-25",13205.46,13251.64,12651.39,12697.56,13984600],["2023-04-26",12651.39,12928.43,12466.7,12882.25,14251601],["2023-04-27",12882.25,13297.81,12743.73,13020.77,23420100],["2023-04-28",13297.81,13482.5,13066.95,13205.46,19525200],["2023-05-04",12789.91,12928.43,12466.7,12512.87,28428400],["2023-05-05",12466.7,12512.87,12143.49,12512.87,19528400],["2023-05-08",12466.7,12466.7,11958.79,11958.79,38217300],["2023-05-09",12004.97,12235.83,11958.79,12004.97,15190500],["2023-05-10",12143.49,12466.7,12097.31,12282.0,13976800],["2023-05-11",12420.52,12882.25,12420.52,12743.73,20591300],["2023-05-12",12836.08,12882.25,12651.39,12651.39,18546400],["2023-05-15",12928.43,13020.77,12466.7,12466.7,17133200],["2023-05-16",12512.87,12651.39,12374.35,12605.22,10891500],["2023-05-17",12605.22,12651.39,12282.0,12282.0,12973200],["2023-05-18",12328.18,12420.52,12189.66,12282.0,8714900],["2023-05-19",12282.0,12328.18,12051.14,12189.66,12114800],["2023-05-22",12374.35,12512.87,12235.83,12328.18,12202900],["2023-05-23",12328.18,12420.52,12097.31,12189.66,15471700],["2023-05-24",12328.18,12605.22,12235.83,12235.83,18890600],["2023-05-25",12235.83,12328.18,12143.49,12189.66,8574600],["2023-05-26",12189.66,12235.83,11774.1,11958.79,20144500],["2023-05-29",12004.97,12235.83,11958.79,12051.14,14154900],["2023-05-30",12189.66,12559.04,12143.49,12328.18,28167200],["2023-05-31",12466.7,12743.73,12374.35,12466.7,32021600],["2023-06-01",12512.87,12882.25,12466.7,12836.08,30648500],["2023-06-02",13020.77,13113.12,12697.56,12789.91,24212000],["2023-06-05",12928.43,12974.6,12420.52,12466.7,25723400],["2023-06-06",12466.7,12605.22,12374.35,12559.04,14493600],["2023-06-07",12743.73,13436.33,12605.22,13436.33,56133600],["2023-06-08",13667.19,13851.89,13113.12,13113.12,54805528],["2023-06-09",13159.29,13574.85,13066.95,13482.5,30828400],["2023-06-12",13667.19,13851.89,13113.12,13482.5,29162000],["2023-06-13",13574.85,14405.96,13343.98,14405.96,77649500],["2023-06-14",14405.96,14636.83,14036.58,14036.58,38797000],["2023-06-15",14036.58,14267.44,13898.06,14082.75,33409500],["2023-06-16",14267.44,14405.96,13667.19,13759.54,61701501],["2023-06-19",13759.54,13851.89,12928.43,12928.43,72221000],["2023-06-20",12974.6,13436.33,12928.43,13390.16,23524600],["2023-06-21",13482.5,13482.5,13159.29,13390.16,28742600],["2023-06-22",13436.33,13851.89,13390.16,13528.67,34786500],["2023-06-23",13667.19,13713.37,13205.46,13390.16,31113400],["2023-06-26",13528.67,14036.58,13343.98,13759.54,53445800],["2023-06-27",13851.89,14175.1,13713.37,13851.89,46416400],["2023-06-28",14175.1,14636.83,13990.4,14405.96,73985100],["2023-06-29",14590.65,14590.65,13851.89,13851.89,39219600],["2023-06-30",13851.89,14082.75,13713.37,13713.37,33828014],["2023-07-03",13851.89,13898.06,13390.16,13436.33,30110100],["2023-07-04",13436.33,13713.37,13251.64,13713.37,23182300],["2023-07-05",13851.89,13944.23,13574.85,13574.85,24047400],["2023-07-06",13574.85,13621.02,13113.12,13297.81,23888200],["2023-07-07",13159.29,13436.33,13159.29,13390.16,19479400],["2023-07-10",13482.5,13944.23,13390.16,13759.54,27529500],["2023-07-11",13851.89,13898.06,13528.67,13574.85,17736900],["2023-07-12",13667.19,13713.37,13343.98,13482.5,21665700],["2023-07-13",13574.85,13990.4,13482.5,13805.71,30505100],["2023-07-14",13898.06,14175.1,13759.54,13990.4,43041900],["2023-07-17",14128.92,14313.61,13944.23,14175.1,36932900],["2023-07-18",14036.58,14082.75,13713.37,13898.06,28458000],["2023-07-19",13944.23,14036.58,13528.67,13574.85,34688200],["2023-07-20",13574.85,13759.54,13482.5,13667.19,16989300],["2023-07-21",13667.19,14036.58,13574.85,13990.4,34690400],["2023-07-24",14221.27,14960.04,14221.27,14960.04,95931200],["2023-07-25",15237.07,15606.46,14821.52,14960.04,42471900],["2023-07-26",15006.21,15883.5,14821.52,15883.5,73230100],["2023-07-27",15975.84,16760.78,15883.5,16483.74,71169300],["2023-07-28",16483.74,17453.38,16299.05,16945.47,70873800],["2023-07-31",16760.78,17407.2,16345.22,17407.2,56594800],["2023-08-01",17407.2,17453.38,16437.57,16437.57,53140000],["2023-08-02",16391.4,17083.99,16345.22,16945.47,43279600],["2023-08-03",16945.47,17176.34,16668.44,17130.16,42858100],["2023-08-04",18053.62,18284.49,17591.89,18284.49,79621000],["2023-08-07",18746.22,19115.6,18284.49,18653.87,44450400],["2023-08-08",18930.91,19115.6,18515.35,18792.39,44248900],["2023-08-09",18515.35,18746.22,18238.32,18376.83,44761900],["2023-08-10",18376.83,19484.99,18376.83,19023.26,61799700],["2023-08-11",19254.12,19346.47,18515.35,19300.29,39744200],["2023-08-14",19577.33,20039.06,19438.81,19623.5,44641000],["2023-08-15",19669.68,19762.02,19023.26,19161.77,49316100],["2023-08-16",19069.43,19300.29,18746.22,19069.43,40987700],["2023-08-17",18930.91,19531.16,18930.91,19069.43,40739600],["2023-08-18",18884.74,18930.91,17776.59,17776.59,75767700],["2023-08-21",17361.03,17638.07,16668.44,17083.99,46787500],["2023-08-22",17130.16,17453.38,15975.84,17083.99,54528500],["2023-08-23",17361.03,17776.59,17130.16,17268.68,29604600],["2023-08-24",17361.03,18423.01,17130.16,18284.49,51397400],["2023-08-25",18284.49,18469.18,17822.76,17915.1,52480100],["2023-08-28",18099.8,18561.53,17868.93,18469.18,37705000],["2023-08-29",18653.87,19438.81,18561.53,18792.39,40372000],["2023-08-30",18930.91,19023.26,18007.45,18515.35,67190500],["2023-08-31",18561.53,18930.91,18469.18,18884.74,38637500],["2023-09-05",19300.29,20039.06,19207.95,19762.02,53905200],["2023-09-06",19669.68,20131.41,19392.64,20131.41,46478837],["2023-09-07",20316.1,20454.62,19854.37,19946.71,44511100],["2023-09-08",19946.71,20546.96,19762.02,20316.1,52612200],["2023-09-11",20362.27,20500.79,18930.91,18930.91,71691900],["2023-09-12",18607.7,19346.47,18145.97,19346.47,57206800],["2023-09-13",19392.64,19484.99,18007.45,18423.01,77131800],["2023-09-14",18099.8,18284.49,17176.34,17268.68,77090000],["2023-09-15",17545.72,17776.59,17222.51,17453.38,26801300],["2023-09-18",17453.38,17453.38,16668.44,16760.78,28580800],["2023-09-19",16853.13,17037.82,15744.98,15975.84,54722800],["2023-09-20",15883.5,17083.99,15329.42,17083.99,40156600],["2023-09-21",17314.86,17684.24,16622.26,16806.95,30129700],["2023-09-22",16345.22,16437.57,15652.63,16068.19,36475900],["2023-09-25",15883.5,16252.88,14960.04,14960.04,28116405],["2023-09-26",14590.65,15237.07,13990.4,13990.4,33769800],["2023-09-27",14082.75,14313.61,13390.16,14313.61,30498500],["2023-09-28",14313.61,14821.52,14128.92,14544.48,20771800],["2023-09-29",14775.34,14913.86,14359.79,14405.96,13595900],["2023-10-02",14405.96,14636.83,14128.92,14221.27,14010700],["2023-10-03",13990.4,14221.27,13251.64,13251.64,30018900],["2023-10-04",12836.08,13759.54,12836.08,13482.5,17270700],["2023-10-05",13482.5,13667.19,12743.73,12743.73,17102600],["2023-10-06",12743.73,12928.43,12466.7,12836.08,16435000],["2023-10-09",12928.43,13343.98,12836.08,13251.64,14251500],["2023-10-10",13390.16,13621.02,13113.12,13113.12,15789700],["2023-10-11",13159.29,13343.98,13020.77,13343.98,10238700],["2023-10-12",13482.5,13990.4,13482.5,13713.37,20381600],["2023-10-13",13482.5,13851.89,13297.81,13805.71,14886700],["2023-10-16",13805.71,14128.92,13390.16,13436.33,11029400],["2023-10-17",13574.85,13621.02,12697.56,12697.56,12919300],["2023-10-18",12789.91,12928.43,11820.28,12004.97,23053500],["2023-10-19",12189.66,12651.39,11820.28,12189.66,15586900],["2023-10-20",12235.83,12743.73,12004.97,12743.73,14528000],["2023-10-23",12743.73,12882.25,12328.18,12328.18,11385700],["2023-10-24",12466.7,12697.56,12282.0,12605.22,9403700],["2023-10-25",12743.73,13159.29,12743.73,12789.91,16001700],["2023-10-26",12374.35,12559.04,11912.62,11912.62,29969400],["2023-10-27",12097.31,12466.7,11220.03,12282.0,25641100],["2023-10-30",12235.83,12743.73,11958.79,12282.0,19823500],["2023-10-31",12374.35,12559.04,11820.28,11912.62,19113000],["2023-11-01",12004.97,12097.31,11635.58,12097.31,11274000],["2023-11-02",12328.18,12928.43,12097.31,12928.43,26180000],["2023-11-03",13759.54,13759.54,13251.64,13436.33,31455800],["2023-11-06",13482.5,13759.54,13159.29,13667.19,27905400],["2023-11-07",13528.67,13713.37,13343.98,13390.16,19055300],["2023-11-08",13390.16,14313.61,13297.81,14313.61,44700800],["2023-11-09",14590.65,15283.25,14544.48,15052.38,56498700],["2023-11-10",14821.52,15652.63,14729.17,14775.34,43020300],["2023-11-13",14729.17,15052.38,14313.61,14544.48,30726800],["2023-11-14",14821.52,15144.73,14590.65,14867.69,28894400],["2023-11-15",15375.59,15467.94,14960.04,15006.21,30081700],["2023-11-16",14960.04,15514.11,14867.69,15467.94,35878200],["2023-11-17",15467.94,15652.63,14636.83,14867.69,35806100],["2023-11-20",14498.31,15098.55,14498.31,14960.04,21076100],["2023-11-21",15237.07,15237.07,14913.86,15006.21,14470900],["2023-11-22",15006.21,16022.01,14960.04,16022.01,67956600],["2023-11-23",16345.22,16899.3,15698.8,15698.8,59213200],["2023-11-24",16068.19,16252.88,15467.94,16252.88,47248500],["2023-11-27",16299.05,16622.26,16022.01,16022.01,22774900],["2023-11-28",16022.01,16114.36,15514.11,16114.36,28249000],["2023-11-29",16160.53,16853.13,16160.53,16714.61,35230700],["2023-11-30",16714.61,16714.61,16345.22,16345.22,25525400],["2023-12-01",16391.4,16576.09,16068.19,16345.22,19593300],["2023-12-04",16668.44,17037.82,16576.09,16760.78,32390000],["2023-12-05",16991.65,17268.68,16760.78,16806.95,39037500],["2023-12-06",16853.13,16945.47,16668.44,16899.3,24850100],["2023-12-07",16853.13,17037.82,15975.84,16160.53,46674900],["2023-12-08",16252.88,16483.74,16068.19,16252.88,16560100],["2023-12-11",16252.88,16391.4,16022.01,16252.88,15162500],["2023-12-12",16483.74,16483.74,16252.88,16345.22,10955600],["2023-12-13",16483.74,16483.74,15698.8,15698.8,19975500],["2023-12-14",15883.5,15929.67,15006.21,15052.38,30607300],["2023-12-15",15052.38,15791.15,14590.65,15606.46,38605800],["2023-12-18",15652.63,15652.63,15144.73,15144.73,9553200],["2023-12-19",15144.73,15514.11,14960.04,15514.11,11515900],["2023-12-20",15514.11,15606.46,15329.42,15467.94,7071100],["2023-12-21",15329.42,15421.77,15237.07,15329.42,8130500],["2023-12-22",15375.59,15606.46,15237.07,15329.42,7735500],["2023-12-25",15329.42,15791.15,15283.25,15606.46,16821200],["2023-12-26",15698.8,15837.32,15514.11,15606.46,8804400],["2023-12-27",15606.46,15698.8,15467.94,15514.11,18802200],["2023-12-28",15467.94,15652.63,15421.77,15421.77,20821900],["2023-12-29",15421.77,15929.67,15421.77,15744.98,25537300],["2024-01-02",15883.5,15975.84,15421.77,15467.94,14853100],["2024-01-03",15421.77,15560.28,15375.59,15514.11,9467800],["2024-01-04",15606.46,15837.32,15560.28,15560.28,21530400],["2024-01-05",15560.28,15744.98,15514.11,15560.28,9853200],["2024-01-08",15744.98,16160.53,15698.8,15975.84,23758900],["2024-01-09",16068.19,16114.36,15698.8,15744.98,13611000],["2024-01-10",15744.98,15883.5,15514.11,15606.46,13257400],["2024-01-11",15606.46,15744.98,15467.94,15560.28,12665900],["2024-01-12",15375.59,15467.94,14821.52,15052.38,28034300],["2024-01-15",15237.07,15329.42,15052.38,15052.38,8174400],["2024-01-16",14960.04,15421.77,14913.86,15375.59,8710500],["2024-01-17",15190.9,15329.42,14867.69,14960.04,25533100],["2024-01-18",15144.73,15329.42,15006.21,15052.38,9906200],["2024-01-19",15283.25,15283.25,15006.21,15144.73,8652200],["2024-01-22",15144.73,16068.19,14960.04,15975.84,43436400],["2024-01-23",15975.84,16022.01,15606.46,15698.8,14305800],["2024-01-24",15698.8,15744.98,15375.59,15421.77,17145800],["2024-01-25",15467.94,15514.11,15237.07,15329.42,8637500],["2024-01-26",15329.42,15606.46,15329.42,15329.42,10440700],["2024-01-29",15375.59,15467.94,15098.55,15144.73,8980000],["2024-01-30",15144.73,15283.25,15052.38,15190.9,9549900],["2024-01-31",15698.8,15744.98,15329.42,15421.77,25863200],["2024-02-01",15467.94,15606.46,15329.42,15421.77,13573400],["2024-02-02",15421.77,16022.01,15375.59,15698.8,68127900],["2024-02-05",15698.8,15791.15,15467.94,15698.8,13412900],["2024-02-06",15698.8,16160.53,15698.8,15929.67,32137100],["2024-02-07",15975.84,16114.36,15744.98,15975.84,22942400],["2024-02-15",16160.53,16299.05,15975.84,16160.53,26546900],["2024-02-16",16160.53,16622.26,16160.53,16345.22,35472400],["2024-02-19",16345.22,16437.57,16068.19,16206.71,29935800],["2024-02-20",16206.71,16299.05,15975.84,16206.71,36292700],["2024-02-21",16345.22,16437.57,15975.84,16022.01,30965300],["2024-02-22",16022.01,16068.19,15791.15,15791.15,22159900],["2024-02-23",15791.15,15929.67,15329.42,15698.8,37282700],["2024-02-26",15514.11,15652.63,15283.25,15514.11,23431100],["2024-02-27",15652.63,15791.15,15467.94,15744.98,22162400],["2024-02-28",15837.32,15883.5,15560.28,15698.8,14947700],["2024-02-29",15698.8,15975.84,15606.46,15791.15,30599600],["2024-03-01",15837.32,16068.19,15744.98,15975.84,21864700],["2024-03-04",16160.53,16345.22,15975.84,16160.53,38283100],["2024-03-05",16160.53,16160.53,15791.15,15883.5,26615300],["2024-03-06",15883.5,15929.67,15467.94,15514.11,35805900],["2024-03-07",15514.11,15698.8,15421.77,15606.46,19482000],["2024-03-08",15652.63,15744.98,15190.9,15237.07,34015000],["2024-03-11",15237.07,15237.07,14775.34,14821.52,23738300],["2024-03-12",14821.52,15006.21,14775.34,14913.86,15369000],["2024-03-13",15052.38,15283.25,15006.21,15283.25,19820900],["2024-03-14",15375.59,15467.94,15098.55,15190.9,16235900],["2024-03-15",15190.9,15514.11,15144.73,15237.07,19133900],["2024-03-18",15237.07,15791.15,14913.86,15421.77,36466000],["2024-03-19",15606.46,15606.46,15237.07,15237.07,9763100],["2024-03-20",15237.07,15375.59,15098.55,15283.25,12078500],["2024-03-21",15514.11,15791.15,15329.42,15791.15,42529800],["2024-03-22",16022.01,16114.36,15652.63,15791.15,29115700],["2024-03-25",15883.5,16806.95,15837.32,16345.22,110483300],["2024-03-26",16437.57,16668.44,16252.88,16483.74,49147200],["2024-03-27",16622.26,16714.61,16252.88,16714.61,43772700],["2024-03-28",16899.3,16899.3,16206.71,16299.05,45121500],["2024-03-29",16391.4,16391.4,15883.5,15929.67,47108000],["2024-04-01",16114.36,16391.4,15975.84,16114.36,37590800],["2024-04-02",16068.19,16068.19,15744.98,16068.19,23946800],["2024-04-03",16206.71,16345.22,15883.5,15883.5,25744900],["2024-04-04",16252.88,16529.92,16068.19,16160.53,47239700],["2024-04-05",16114.36,17268.68,15883.5,16899.3,108089000],["2024-04-08",17083.99,17499.55,16714.61,16714.61,49680000],["2024-04-09",16806.95,16853.13,16437.57,16714.61,38217900],["2024-04-10",16806.95,16945.47,16391.4,16391.4,38896200],["2024-04-11",16160.53,16437.57,16068.19,16391.4,32731800],["2024-04-12",16437.57,16576.09,16345.22,16345.22,29044700],["2024-04-15",16252.88,16345.22,15237.07,15237.07,71598200],["2024-04-16",14960.04,15098.55,14313.61,14544.48,48735500],["2024-04-17",14683.0,14867.69,13898.06,13898.06,32210900],["2024-04-19",13667.19,13805.71,13113.12,13343.98,38830300],["2024-04-22",13667.19,13898.06,13528.67,13759.54,23516300],["2024-04-23",13759.54,13805.71,13297.81,13390.16,15670400],["2024-04-24",13574.85,14221.27,13482.5,14036.58,28325012],["2024-04-25",14036.58,14036.58,13805.71,14036.58,11094100],["2024-04-26",13805.71,14405.96,13805.71,14082.75,19423449],["2024-05-02",13851.89,13898.06,13574.85,13805.71,15483600],["2024-05-03",13851.89,13898.06,13436.33,13482.5,20835100],["2024-05-06",13621.02,13851.89,13482.5,13759.54,18042500],["2024-05-07",13713.37,13713.37,13343.98,13482.5,30672900],["2024-05-08",12559.04,12928.43,12559.04,12559.04,71921190],["2024-05-09",12882.25,13066.95,12651.39,12697.56,27264909],["2024-05-10",12836.08,12836.08,12420.52,12512.87,23472500],["2024-05-13",12605.22,12697.56,12512.87,12697.56,15620300],["2024-05-14",12743.73,12836.08,12605.22,12743.73,11651250],["2024-05-15",12651.39,13297.81,12651.39,13113.12,28340200],["2024-05-16",13251.64,13343.98,13066.95,13159.29,15364000],["2024-05-17",13113.12,13297.81,13020.77,13205.46,16224800],["2024-05-20",13343.98,13482.5,13159.29,13205.46,15013900],["2024-05-21",13205.46,13205.46,12928.43,13205.46,17441300],["2024-05-22",13205.46,13528.67,13159.29,13343.98,22791100],["2024-05-23",13343.98,13482.5,13113.12,13297.81,9920900],["2024-05-24",13390.16,13805.71,13113.12,13343.98,33030500],["2024-05-27",13482.5,13482.5,13205.46,13390.16,7904200],["2024-05-28",13390.16,13482.5,13251.64,13390.16,11431700],["2024-05-29",13436.33,13436.33,13066.95,13066.95,15862000],["2024-05-30",13020.77,13113.12,12974.6,13066.95,13130200],["2024-05-31",13113.12,13482.5,13066.95,13343.98,11442700],["2024-06-03",13528.67,13990.4,13528.67,13805.71,27819300],["2024-06-04",13898.06,13898.06,13621.02,13667.19,9245600],["2024-06-05",13759.54,13851.89,13574.85,13574.85,13810000],["2024-06-06",13667.19,13713.37,13482.5,13574.85,11280800],["2024-06-07",13621.02,13759.54,13574.85,13621.02,12551400],["2024-06-10",13713.37,13713.37,13528.67,13574.85,9820300],["2024-06-11",13621.02,13621.02,13113.12,13113.12,28562142],["2024-06-12",13113.12,13297.81,13066.95,13251.64,9451800],["2024-06-13",13343.98,13436.33,13251.64,13251.64,7532100],["2024-06-14",13251.64,13343.98,13066.95,13066.95,12863000],["2024-06-17",13066.95,13113.12,12928.43,13020.77,8627400],["2024-06-18",13113.12,13159.29,12974.6,12974.6,5655000],["2024-06-19",13020.77,13020.77,12743.73,12836.08,9813400],["2024-06-20",12743.73,12836.08,12420.52,12559.04,13618300],["2024-06-21",12605.22,12789.91,12374.35,12374.35,36873178],["2024-06-24",12374.35,12605.22,12189.66,12282.0,12057400],["2024-06-25",12282.0,12466.7,12235.83,12374.35,7174200],["2024-06-26",12420.52,12512.87,12282.0,12282.0,6041600],["2024-06-27",12420.52,12605.22,12143.49,12512.87,8550200],["2024-06-28",12512.87,12743.73,12282.0,12282.0,10149400],["2024-07-01",12328.18,12374.35,12143.49,12282.0,3814800],["2024-07-02",12374.35,12466.7,12235.83,12420.52,4826200],["2024-07-03",12466.7,12651.39,12374.35,12466.7,5999000],["2024-07-04",12512.87,12605.22,12328.18,12374.35,5550900],["2024-07-05",12328.18,12420.52,12143.49,12189.66,8726800],["2024-07-08",12512.87,12512.87,12189.66,12235.83,5360000],["2024-07-09",12235.83,12374.35,12235.83,12282.0,6543900],["2024-07-10",12282.0,12328.18,12097.31,12143.49,9358800],["2024-07-11",12143.49,12466.7,12143.49,12374.35,10048200],["2024-07-12",12466.7,12466.7,12235.83,12235.83,4319200],["2024-07-15",12282.0,12374.35,12051.14,12189.66,6518800],["2024-07-16",12189.66,12235.83,11543.24,11635.58,22599000],["2024-07-17",11635.58,11774.1,11035.34,11173.85,22627400],["2024-07-18",11312.37,11404.72,11081.51,11404.72,7881700],["2024-07-19",11404.72,11450.89,10942.99,10989.16,12410700],["2024-07-22",10989.16,10989.16,10250.4,10296.57,39072200],["2024-07-23",10527.43,10527.43,10250.4,10250.4,9344300],["2024-07-24",10296.57,10712.12,10158.05,10527.43,9832100],["2024-07-25",10527.43,10527.43,10296.57,10435.09,4823500],["2024-07-26",10435.09,10527.43,10065.7,10204.22,9048700],["2024-07-29",10296.57,10342.74,10158.05,10158.05,6590600],["2024-07-30",10065.7,10527.43,9788.67,10527.43,18439000],["2024-07-31",10989.16,11220.03,10804.47,10942.99,18353800],["2024-08-01",10989.16,10989.16,10250.4,10342.74,10556000],["2024-08-02",10342.74,10619.78,10204.22,10619.78,11001600],["2024-08-05",10619.78,10619.78,9973.36,10158.05,13626000],["2024-08-06",10388.91,10619.78,10158.05,10481.26,12730700],["2024-08-07",10481.26,10896.82,10435.09,10527.43,13644500],["2024-08-08",10527.43,10712.12,10435.09,10527.43,7510400],["2024-08-09",10712.12,10712.12,10388.91,10527.43,7629200],["2024-08-12",10527.43,10527.43,10296.57,10342.74,5322700],["2024-08-13",10388.91,10527.43,10296.57,10388.91,4558500],["2024-08-14",10435.09,10527.43,10250.4,10296.57,5110100],["2024-08-15",10342.74,10388.91,10204.22,10342.74,5296600],["2024-08-16",10388.91,11035.34,10388.91,11035.34,35447200],["2024-08-19",11220.03,11450.89,11081.51,11173.85,15368400],["2024-08-20",11173.85,11820.28,11081.51,11727.93,25453800],["2024-08-21",11774.1,11912.62,11543.24,11635.58,12875400],["2024-08-22",11681.76,12097.31,11543.24,11912.62,23817900],["2024-08-23",11681.76,12328.18,11589.41,12189.66,28515500],["2024-08-26",12235.83,12374.35,12097.31,12189.66,21515500],["2024-08-27",12189.66,12328.18,12051.14,12282.0,13244800],["2024-08-28",12282.0,12466.7,11866.45,12282.0,19707400],["2024-08-29",12235.83,12282.0,11958.79,12004.97,9153800],["2024-08-30",12004.97,12051.14,11774.1,11958.79,14655600],["2024-09-04",11774.1,12004.97,11681.76,11958.79,13460300],["2024-09-05",12004.97,12235.83,11820.28,11958.79,13076700],["2024-09-06",11958.79,12004.97,11681.76,12004.97,9061300],["2024-09-09",12004.97,12374.35,11912.62,12189.66,16013700],["2024-09-10",12282.0,12282.0,11727.93,11727.93,12245100],["2024-09-11",11774.1,11774.1,10942.99,10942.99,68030100],["2024-09-12",10896.82,10942.99,10435.09,10527.43,17869100],["2024-09-13",10665.95,10758.3,10527.43,10665.95,10748400],["2024-09-16",10665.95,10758.3,10342.74,10342.74,10833800],["2024-09-17",10342.74,10481.26,9834.84,10342.74,30683200],["2024-09-18",10388.91,10619.78,10388.91,10435.09,7789500],["2024-09-19",10573.61,10619.78,10435.09,10481.26,7856900],["2024-09-20",10435.09,10619.78,10435.09,10527.43,10205900],["2024-09-23",10527.43,10527.43,10342.74,10388.91,4412500],["2024-09-24",10342.74,10527.43,10342.74,10481.26,3973200],["2024-09-25",10527.43,10573.61,10388.91,10527.43,11190700],["2024-09-26",10712.12,10989.16,10619.78,10665.95,15058600],["2024-09-27",10850.64,10850.64,10619.78,10665.95,8269200],["2024-09-30",9927.18,10296.57,9927.18,10204.22,30198100],["2024-10-01",10250.4,10435.09,10250.4,10342.74,7170200],["2024-10-02",10296.57,10342.74,10158.05,10204.22,8191500],["2024-10-03",10158.05,10250.4,9973.36,10019.53,14555000],["2024-10-04",10019.53,10158.05,10019.53,10019.53,5339800],["2024-10-07",10065.7,10158.05,9927.18,9973.36,5353200],["2024-10-08",9973.36,10065.7,9696.32,9881.01,7816400],["2024-10-09",9881.01,10019.53,9881.01,9927.18,3498900],["2024-10-10",9973.36,10065.7,9927.18,9973.36,4117700],["2024-10-11",9927.18,10019.53,9881.01,9973.36,5256200],["2024-10-14",10019.53,10065.7,9742.49,9834.84,7010100],["2024-10-15",9834.84,9927.18,9650.15,9650.15,6994100],["2024-10-16",9603.97,9696.32,9419.28,9419.28,8727900],["2024-10-17",9419.28,9696.32,9280.76,9650.15,11788500],["2024-10-18",9742.49,9742.49,9557.8,9557.8,2952700],["2024-10-21",9603.97,9603.97,9465.45,9465.45,4120200],["2024-10-22",9419.28,9557.8,9373.11,9373.11,5591100],["2024-10-23",9373.11,9557.8,9326.94,9465.45,5014000],["2024-10-24",9465.45,9557.8,9373.11,9373.11,3059700],["2024-10-25",9326.94,9511.63,9326.94,9419.28,3267100],["2024-10-28",9511.63,9788.67,9465.45,9557.8,5526100],["2024-10-29",9696.32,9788.67,9557.8,9557.8,3901800],["2024-10-30",9696.32,10065.7,9557.8,9881.01,11952100],["2024-10-31",10019.53,10019.53,9696.32,9696.32,6138100],["2024-11-01",9696.32,9834.84,9557.8,9557.8,4712400],["2024-11-04",9511.63,9603.97,9419.28,9419.28,5149800],["2024-11-05",9465.45,9696.32,9465.45,9511.63,4196400],["2024-11-06",9557.8,9696.32,9511.63,9603.97,2867700],["2024-11-07",9742.49,10204.22,9650.15,9973.36,18172883],["2024-11-08",10065.7,10065.7,9834.84,9881.01,4034600],["2024-11-11",9742.49,9927.18,9696.32,9834.84,5282200],["2024-11-12",9834.84,9927.18,9696.32,9742.49,6563900],["2024-11-13",9788.67,10111.88,9742.49,9973.36,15794600],["2024-11-14",9881.01,10111.88,9834.84,9973.36,6726000],["2024-11-15",9881.01,9927.18,9603.97,9603.97,7072900],["2024-11-18",9696.32,9834.84,9650.15,9742.49,6497200],["2024-11-19",9742.49,10250.4,9742.49,9927.18,12103600],["2024-11-20",10296.57,10527.43,10158.05,10388.91,20293600],["2024-11-21",10388.91,10435.09,10250.4,10388.91,5626300],["2024-11-22",10388.91,10388.91,10158.05,10158.05,8574000],["2024-11-25",10296.57,10342.74,9927.18,10158.05,12282500],["2024-11-26",10019.53,10342.74,9973.36,10250.4,7934500],["2024-11-27",10342.74,10619.78,10250.4,10342.74,9927400],["2024-11-28",10435.09,10527.43,10158.05,10250.4,6304300],["2024-11-29",10204.22,10250.4,10111.88,10111.88,7193400],["2024-12-02",10158.05,10250.4,10065.7,10111.88,3415300],["2024-12-03",10158.05,10204.22,9881.01,9881.01,6764100],["2024-12-04",9881.01,9973.36,9696.32,9696.32,10323300],["2024-12-05",9696.32,10158.05,9696.32,10019.53,8026100],["2024-12-06",10065.7,10111.88,9834.84,9834.84,5586100],["2024-12-09",9834.84,9973.36,9788.67,9881.01,6584700],["2024-12-10",9881.01,10019.53,9788.67,9788.67,5171800],["2024-12-11",9834.84,9881.01,9696.32,9742.49,4483500],["2024-12-12",9742.49,9834.84,9696.32,9696.32,3040800],["2024-12-13",9696.32,9742.49,9650.15,9650.15,3823700],["2024-12-16",9696.32,9742.49,9603.97,9603.97,2565300],["2024-12-17",9650.15,9742.49,9650.15,9650.15,2397500],["2024-12-18",9650.15,9788.67,9650.15,9742.49,4066000],["2024-12-19",9696.32,9788.67,9650.15,9650.15,7306900],["2024-12-20",9696.32,9742.49,9326.94,9326.94,12855833],["2024-12-23",9557.8,9788.67,9511.63,9696.32,7499400],["2024-12-24",9696.32,9742.49,9465.45,9511.63,5726000],["2024-12-25",9557.8,9742.49,9511.63,9603.97,5720041],["2024-12-26",9603.97,9742.49,9603.97,9603.97,3937900],["2024-12-27",9603.97,9650.15,9419.28,9419.28,6286000],["2024-12-30",9742.49,9742.49,9465.45,9511.63,6297500],["2024-12-31",9511.63,9557.8,9465.45,9465.45,2736400],["2025-01-02",9557.8,9696.32,9511.63,9603.97,4546700],["2025-01-03",9603.97,9973.36,9603.97,9742.49,11644700],["2025-01-06",9788.67,9788.67,9511.63,9603.97,5014600],["2025-01-07",9650.15,9650.15,9419.28,9465.45,6094600],["2025-01-08",9465.45,9650.15,9419.28,9603.97,4147900],["2025-01-09",9557.8,9650.15,9465.45,9465.45,1902200],["2025-01-10",9465.45,9511.63,9160.71,9160.71,8716100],["2025-01-13",9169.95,9225.36,8680.51,8763.63,11653300],["2025-01-14",8772.86,8809.8,8264.96,8264.96,16250500],["2025-01-15",8495.82,8708.22,8486.59,8495.82,7057800],["2025-01-16",8495.82,8680.51,8449.65,8468.12,5765700],["2025-01-17",8505.06,8615.87,8449.65,8569.7,4783400],["2025-01-20",8532.76,8532.76,8320.37,8357.3,5565800],["2025-01-21",8421.95,8440.42,8348.07,8348.07,3243400],["2025-01-22",8357.3,8403.48,8015.62,8015.62,11436700],["2025-01-23",8024.86,8172.61,8015.62,8061.8,6081600],["2025-01-24",8200.32,8338.83,8135.67,8246.49,7005700],["2025-02-03",8246.49,8320.37,8200.32,8218.79,4450100],["2025-02-04",8246.49,8698.98,8246.49,8671.28,7546200],["2025-02-05",8717.45,8846.74,8680.51,8680.51,7236700],["2025-02-06",8698.98,8754.39,8606.64,8671.28,4160500],["2025-02-07",8717.45,8902.14,8680.51,8726.69,5146300],["2025-02-10",8726.69,8726.69,8523.53,8523.53,5626200],["2025-02-11",8532.76,8652.81,8449.65,8495.82,3873300],["2025-02-12",8514.29,8551.23,8458.88,8458.88,3500600],["2025-02-13",8458.88,8477.35,8320.37,8329.6,7383400],["2025-02-14",8394.24,8625.11,8366.54,8542.0,5904100],["2025-02-17",8551.23,8615.87,8477.35,8505.06,4989700],["2025-02-18",8486.59,8763.63,8486.59,8634.34,11825300],["2025-02-19",8745.16,8745.16,8634.34,8726.69,7823500],["2025-02-20",8772.86,9326.94,8754.39,9326.94,26431300],["2025-02-21",9603.97,9603.97,9280.76,9373.11,18171900],["2025-02-24",9465.45,9511.63,9169.95,9234.59,12177600],["2025-02-25",9326.94,9373.11,9123.78,9188.42,10836200],["2025-02-26",9234.59,9280.76,9142.24,9142.24,5900000],["2025-02-27",9234.59,9419.28,9216.12,9326.94,15642200],["2025-02-28",9511.63,9973.36,9465.45,9788.67,22444900],["2025-03-03",9696.32,9927.18,9557.8,9603.97,14015042],["2025-03-04",9603.97,9696.32,9419.28,9511.63,12149300],["2025-03-05",9511.63,9650.15,9419.28,9419.28,7403900],["2025-03-06",9465.45,9603.97,9373.11,9557.8,8678300],["2025-03-07",9603.97,9927.18,9603.97,9696.32,11450400],["2025-03-10",9834.84,9881.01,9603.97,9603.97,7065100],["2025-03-11",9511.63,9834.84,9419.28,9742.49,11005800],["2025-03-12",9742.49,9834.84,9650.15,9696.32,5583800],["2025-03-13",9696.32,9973.36,9603.97,9603.97,11926900],["2025-03-14",9650.15,10250.4,9557.8,10250.4,40147900],["2025-03-17",10435.09,10435.09,10204.22,10296.57,13570200],["2025-03-18",10204.22,10296.57,9973.36,10111.88,19036400],["2025-03-19",9973.36,10065.7,9881.01,9973.36,11757100],["2025-03-20",10019.53,10065.7,9927.18,10019.53,7517800],["2025-03-21",10111.88,10158.05,9927.18,9927.18,7022700],["2025-03-24",9927.18,9927.18,9373.11,9511.63,19704000],["2025-03-25",9603.97,9650.15,9511.63,9557.8,6623000],["2025-03-26",9603.97,9742.49,9465.45,9465.45,5620300],["2025-03-27",9511.63,9557.8,9419.28,9465.45,3893100],["2025-03-28",9511.63,9603.97,9465.45,9465.45,4151900],["2025-03-31",9465.45,9603.97,9419.28,9511.63,5299200],["2025-04-01",9603.97,9603.97,9511.63,9557.8,3942500],["2025-04-02",9557.8,9696.32,9465.45,9511.63,7884700],["2025-04-03",8846.74,9142.24,8846.74,8846.74,30541000],["2025-04-04",8228.02,8698.98,8228.02,8403.48,21050600],["2025-04-08",8403.48,8403.48,7821.7,7821.7,19923400],["2025-04-09",7276.86,7840.17,7276.86,7480.02,14284400],["2025-04-10",7997.16,7997.16,7997.16,7997.16,588000],["2025-04-11",8551.23,8551.23,8246.49,8551.23,17090800],["2025-04-14",8634.34,8634.34,8449.65,8523.53,7949800],["2025-04-15",8523.53,8957.55,8458.88,8542.0,12006200],["2025-04-16",8542.0,8892.91,8542.0,8652.81,7668200],["2025-04-17",8588.17,8754.39,8403.48,8643.58,6282400],["2025-04-18",8772.86,9114.54,8717.45,8929.85,11559100],["2025-04-21",9003.73,9511.63,8976.02,9511.63,24346500],["2025-04-22",9603.97,10111.88,9197.65,9834.84,40487900],["2025-04-23",10296.57,10296.57,9973.36,9973.36,17740000],["2025-04-24",10019.53,10665.95,9927.18,10435.09,31578800],["2025-04-25",10435.09,10527.43,9927.18,10019.53,21522900],["2025-04-28",10204.22,10712.12,10065.7,10573.61,27382400],["2025-04-29",10758.3,10896.82,10388.91,10527.43,19051200],["2025-05-05",10619.78,10712.12,10388.91,10573.61,10154500],["2025-05-06",10619.78,11312.37,10619.78,11312.37,37012600],["2025-05-07",11358.55,12051.14,11220.03,11681.76,48036434],["2025-05-08",11266.2,11727.93,11266.2,11635.58,28159900],["2025-05-09",11912.62,11912.62,11127.68,11358.55,27007000],["2025-05-12",11450.89,11635.58,11220.03,11358.55,14816000],["2025-05-13",11266.2,11312.37,10896.82,11127.68,28053400],["2025-05-14",11127.68,11404.72,11081.51,11312.37,14583000],["2025-05-15",11358.55,11450.89,11035.34,11173.85,14255100],["2025-05-16",11266.2,11543.24,11035.34,11220.03,22663800],["2025-05-19",11173.85,11497.06,11081.51,11127.68,19859000],["2025-05-20",11127.68,11220.03,10619.78,10942.99,33107100],["2025-05-21",11035.34,11681.76,10942.99,11681.76,41340900],["2025-05-22",12051.14,12097.31,11543.24,11543.24,36335500],["2025-05-23",11589.41,11866.45,11497.06,11497.06,17291700],["2025-05-26",11681.76,12004.97,11266.2,11820.28,30634200],["2025-05-27",11912.62,12189.66,11727.93,11866.45,29078900],["2025-05-28",12051.14,12328.18,11727.93,12051.14,46917100],["2025-05-29",12328.18,12882.25,12189.66,12882.25,62842100],["2025-05-30",13020.77,13297.81,12928.43,13066.95,58904600],["2025-06-02",13113.12,13759.54,13066.95,13436.33,33440700],["2025-06-03",13482.5,13574.85,13020.77,13113.12,38948600],["2025-06-04",13159.29,13390.16,12836.08,13113.12,29504800],["2025-06-05",13113.12,13297.81,12882.25,13205.46,24777100],["2025-06-06",13113.12,13297.81,13020.77,13205.46,20423500],["2025-06-09",13528.67,13759.54,13113.12,13297.81,32550300],["2025-06-10",13297.81,13390.16,13113.12,13251.64,18616800],["2025-06-11",13297.81,13343.98,12512.87,12836.08,26256000],["2025-06-12",12836.08,13297.81,12836.08,13159.29,18185600],["2025-06-13",12974.6,13205.46,12605.22,13205.46,30353700],["2025-06-16",13113.12,13759.54,13113.12,13759.54,37566100],["2025-06-17",13851.89,14313.61,13759.54,14267.44,36209800],["2025-06-18",14544.48,14960.04,14267.44,14405.96,38633600],["2025-06-19",14636.83,14636.83,14128.92,14359.79,19478700],["2025-06-20",14544.48,14544.48,13944.23,14267.44,32352600],["2025-06-23",13851.89,14036.58,13759.54,13898.06,22192300],["2025-06-24",14128.92,14221.27,13805.71,13898.06,20771100],["2025-06-25",14036.58,14082.75,13759.54,13759.54,11193800],["2025-06-26",13805.71,14082.75,13667.19,13990.4,14452600],["2025-06-27",14036.58,14128.92,13851.89,13851.89,10851500],["2025-06-30",14036.58,14405.96,13944.23,13990.4,14824200],["2025-07-01",14128.92,14128.92,13805.71,13990.4,9890500],["2025-07-02",13851.89,14082.75,13805.71,13944.23,9787700],["2025-07-03",13898.06,14036.58,13759.54,13759.54,16310400],["2025-07-04",13851.89,14267.44,13805.71,14036.58,19704500],["2025-07-07",14036.58,14267.44,13898.06,14128.92,22594000],["2025-07-08",14221.27,14636.83,14082.75,14498.31,29663600],["2025-07-09",14590.65,14590.65,14221.27,14267.44,20430700],["2025-07-10",14267.44,14405.96,14128.92,14267.44,18031900],["2025-07-11",14267.44,14359.79,13944.23,13944.23,21317100],["2025-07-14",13944.23,14359.79,13390.16,14082.75,37847000],["2025-07-15",14313.61,14359.79,13944.23,13944.23,15936900],["2025-07-16",13944.23,14313.61,13898.06,14175.1,11600200],["2025-07-17",14313.61,15144.73,14267.44,15144.73,54908100],["2025-07-18",15837.32,16160.53,15514.11,15652.63,48206900],["2025-07-21",15883.5,15883.5,15237.07,15283.25,30838700],["2025-07-22",15190.9,15652.63,15144.73,15652.63,28082000],["2025-07-23",15791.15,15791.15,15421.77,15560.28,24042500],["2025-07-24",15560.28,15744.98,15283.25,15560.28,22401600],["2025-07-25",15375.59,15791.15,15329.42,15791.15,25963500],["2025-07-28",16068.19,16622.26,16022.01,16160.53,50806400],["2025-07-29",16299.05,16391.4,15052.38,15052.38,52374700],["2025-07-30",15052.38,15467.94,14729.17,15329.42,26819800],["2025-07-31",15467.94,15514.11,14821.52,15375.59,25633900],["2025-08-01",15652.63,16022.01,15375.59,15929.67,35788200],["2025-08-04",15975.84,17037.82,15975.84,17037.82,57251500],["2025-08-05",17314.86,17638.07,16160.53,16622.26,45922500],["2025-08-06",16622.26,17037.82,16299.05,16806.95,27592300],["2025-08-07",17176.34,17176.34,16668.44,16806.95,24479800],["2025-08-08",17037.82,17361.03,16622.26,17130.16,35669600],["2025-08-11",17314.86,17822.76,17130.16,17361.03,34012300],["2025-08-12",17268.68,17314.86,16806.95,17083.99,28649100],["2025-08-13",17083.99,17730.41,16760.78,17037.82,36568400],["2025-08-14",17314.86,17638.07,16991.65,17453.38,32806800],["2025-08-15",17545.72,17591.89,16622.26,16760.78,36644600],["2025-08-18",16483.74,16899.3,16252.88,16622.26,36365300],["2025-08-19",16622.26,17268.68,16160.53,16622.26,57218400],["2025-08-20",16622.26,16714.61,15606.46,16068.19,42155200],["2025-08-21",16160.53,16252.88,15421.77,15560.28,30686200],["2025-08-22",15329.42,15375.59,14590.65,14683.0,40667300],["2025-08-25",14821.52,15098.55,14683.0,14821.52,14927000],["2025-08-26",14821.52,15514.11,14775.34,15514.11,13887500],["2025-08-27",15698.8,16114.36,15514.11,15514.11,17688200],["2025-08-28",15698.8,15698.8,15190.9,15421.77,10967400],["2025-08-29",15652.63,15975.84,15467.94,15514.11,21876800],["2025-09-03",15698.8,16206.71,15652.63,15975.84,19687700],["2025-09-04",16160.53,16252.88,15837.32,15883.5,14345100],["2025-09-05",16022.01,16622.26,15975.84,15975.84,34510500],["2025-09-08",15883.5,16160.53,14960.04,14960.04,28861200],["2025-09-09",14960.04,15190.9,14636.83,15006.21,20833700],["2025-09-10",15190.9,15190.9,14359.79,14590.65,24001600],["2025-09-11",14544.48,14590.65,13944.23,14498.31,19412500],["2025-09-12",14683.0,15006.21,14544.48,14544.48,12710000],["2025-09-15",14221.27,14636.83,14221.27,14452.13,16655400],["2025-09-16",14775.34,14913.86,14452.13,14498.31,13951100],["2025-09-17",14498.31,14683.0,14313.61,14313.61,10506300],["2025-09-18",14313.61,14498.31,13851.89,13944.23,21066600],["2025-09-19",14082.75,14913.86,13944.23,14729.17,27260400],["2025-09-22",14913.86,14960.04,14359.79,14405.96,16669000],["2025-09-23",14590.65,14960.04,14452.13,14452.13,9313100],["2025-09-24",14636.83,15052.38,14452.13,14913.86,13557100],["2025-09-25",14960.04,15098.55,14683.0,14775.34,14823200],["2025-09-26",14775.34,14775.34,14405.96,14405.96,13750900],["2025-09-29",14452.13,14683.0,14359.79,14405.96,9393900],["2025-09-30",14544.48,14544.48,13851.89,14082.75,14861000],["2025-10-01",14082.75,14498.31,14082.75,14452.13,8156500],["2025-10-02",14498.31,14498.31,14221.27,14313.61,7259300],["2025-10-03",14221.27,14267.44,13944.23,13944.23,13085400],["2025-10-06",14082.75,14683.0,14082.75,14590.65,12694100],["2025-10-07",14636.83,14636.83,14221.27,14221.27,7920600],["2025-10-08",14452.13,14498.31,13944.23,14128.92,12924900],["2025-10-09",14128.92,14359.79,14082.75,14128.92,8190400],["2025-10-10",14267.44,14775.34,14267.44,14405.96,15221600],["2025-10-13",14221.27,14960.04,14082.75,14775.34,22278600],["2025-10-14",14913.86,14960.04,14267.44,14313.61,17237400],["2025-10-15",14544.48,14544.48,14267.44,14405.96,8842700],["2025-10-16",14498.31,15190.9,14498.31,15006.21,28947600],["2025-10-17",15006.21,15652.63,14821.52,15329.42,34250900],["2025-10-20",14267.44,14590.65,14267.44,14267.44,70812600],["2025-10-21",13482.5,13759.54,13297.81,13297.81,30545200],["2025-10-22",13390.16,13990.4,12512.87,12928.43,54747289],["2025-10-23",12974.6,13390.16,12974.6,13113.12,16314611],["2025-10-24",13159.29,13390.16,13020.77,13205.46,19337200],["2025-10-27",13297.81,13390.16,12743.73,12743.73,14413700],["2025-10-28",12743.73,12743.73,11912.62,12374.35,29814200],["2025-10-29",12374.35,12836.08,12235.83,12512.87,8466700],["2025-10-30",12559.04,13020.77,12559.04,12743.73,6756100],["2025-10-31",12743.73,12743.73,12559.04,12605.22,5331300],["2025-11-03",12374.35,12605.22,11912.62,11912.62,12425600],["2025-11-04",11912.62,12420.52,11543.24,12374.35,17672700],["2025-11-05",12559.04,12789.91,12420.52,12697.56,11134600],["2025-11-06",12697.56,12697.56,12466.7,12466.7,4045700],["2025-11-07",12466.7,12559.04,11958.79,12004.97,8439500],["2025-11-10",11912.62,12004.97,11358.55,11358.55,12955700],["2025-11-11",11450.89,11543.24,11127.68,11266.2,10978400],["2025-11-12",11358.55,12051.14,11312.37,12051.14,6254200],["2025-11-13",12282.0,12420.52,12189.66,12235.83,14525000],["2025-11-14",12328.18,13066.95,12328.18,13066.95,22445400],["2025-11-17",13667.19,13944.23,13482.5,13944.23,18483300],["2025-11-18",14590.65,14867.69,14128.92,14636.83,36693400],["2025-11-19",14452.13,14913.86,14221.27,14452.13,20201200],["2025-11-20",14405.96,14498.31,13805.71,13944.23,13263000],["2025-11-21",13759.54,14359.79,13759.54,14221.27,11324600],["2025-11-24",14452.13,14867.69,14313.61,14590.65,19952400],["2025-11-25",14590.65,14683.0,14036.58,14128.92,11227900],["2025-11-26",14175.1,14498.31,14128.92,14313.61,10760000],["2025-11-27",14359.79,14359.79,13667.19,13713.37,16187400],["2025-11-28",13667.19,13898.06,13020.77,13667.19,12700600],["2025-12-01",13713.37,14036.58,13482.5,13621.02,11734500],["2025-12-02",13621.02,13759.54,13159.29,13713.37,10767400],["2025-12-03",13944.23,13990.4,13667.19,13851.89,6326400],["2025-12-04",13944.23,14082.75,13805.71,13851.89,6945200],["2025-12-05",13851.89,13898.06,13528.67,13713.37,5796000],["2025-12-08",13713.37,13713.37,13297.81,13574.85,6037300],["2025-12-09",13482.5,13482.5,13020.77,13343.98,8493800],["2025-12-10",13390.16,13390.16,13066.95,13343.98,5168900],["2025-12-11",13297.81,13621.02,13205.46,13251.64,4059500],["2025-12-12",13251.64,13390.16,12328.18,12328.18,12520500],["2025-12-15",12235.83,12512.87,12189.66,12282.0,6696800],["2025-12-16",12189.66,12789.91,12004.97,12512.87,6461900],["2025-12-17",12512.87,12512.87,12235.83,12235.83,4326100],["2025-12-18",12420.52,12420.52,12051.14,12235.83,3938100],["2025-12-19",12282.0,12789.91,12235.83,12789.91,7577000],["2025-12-22",12743.73,12882.25,12605.22,12743.73,6436400],["2025-12-23",12836.08,12836.08,12374.35,12420.52,7277400],["2025-12-24",12420.52,12651.39,12235.83,12374.35,6451500],["2025-12-25",12328.18,12836.08,12282.0,12282.0,8748800],["2025-12-26",12374.35,12466.7,11681.76,12235.83,10173900],["2025-12-29",12512.87,13066.95,12512.87,13066.95,15253500],["2025-12-30",13436.33,13528.67,12836.08,12836.08,8445000],["2025-12-31",12882.25,12974.6,12328.18,12328.18,7442800],["2026-01-05",12559.04,12697.56,12189.66,12328.18,8515100],["2026-01-06",12466.7,12651.39,12282.0,12328.18,8728100],["2026-01-07",12328.18,12420.52,12051.14,12189.66,10517800],["2026-01-08",12282.0,12466.7,12097.31,12282.0,8042700],["2026-01-09",12235.83,12282.0,11543.24,11589.41,22081700],["2026-01-12",11635.58,12051.14,11266.2,11820.28,11835400],["2026-01-13",12097.31,12097.31,11774.1,11774.1,8220000],["2026-01-14",11774.1,12189.66,11727.93,11912.62,9662300],["2026-01-15",11958.79,12097.31,11774.1,11820.28,5566600],["2026-01-16",11958.79,12097.31,11820.28,12051.14,8177300],["2026-01-19",12051.14,12097.31,11820.28,11958.79,5109500],["2026-01-20",11820.28,11958.79,11774.1,11774.1,6968469],["2026-01-21",11635.58,11912.62,11543.24,11635.58,5163900],["2026-01-22",11774.1,12328.18,11358.55,11820.28,14204500],["2026-01-23",11958.79,12004.97,11543.24,11543.24,7998800],["2026-01-26",11543.24,11681.76,10942.99,10942.99,12176700],["2026-01-27",11081.51,11220.03,10527.43,10527.43,11701500],["2026-01-28",10758.3,11081.51,10527.43,10989.16,6951800],["2026-01-29",11081.51,11220.03,10989.16,11220.03,3854600],["2026-01-30",11358.55,12004.97,11220.03,12004.97,13138500],["2026-02-02",12282.0,12374.35,11635.58,11866.45,11835500],["2026-02-03",11774.1,12097.31,11774.1,11866.45,6529600],["2026-02-04",11866.45,11866.45,11589.41,11589.41,4681100],["2026-02-05",11589.41,11727.93,11404.72,11404.72,4814600],["2026-02-06",11173.85,11497.06,11081.51,11266.2,7101300],["2026-02-09",11220.03,11450.89,11173.85,11266.2,3929200],["2026-02-10",11266.2,11497.06,11266.2,11358.55,4514500],["2026-02-11",11358.55,11820.28,11358.55,11820.28,6272500],["2026-02-12",11820.28,12004.97,11681.76,11958.79,5348900],["2026-02-13",11958.79,11958.79,11681.76,11681.76,5097700],["2026-02-23",11774.1,11820.28,11635.58,11774.1,2900000],["2026-02-24",11727.93,11820.28,11681.76,11774.1,4747600],["2026-02-25",11774.1,11912.62,11635.58,11681.76,4315700],["2026-02-26",11681.76,11820.28,11543.24,11635.58,4121000],["2026-02-27",11681.76,11681.76,11266.2,11358.55,6771300],["2026-03-02",10712.12,11081.51,10712.12,10712.12,8979900],["2026-03-03",10665.95,10896.82,10619.78,10665.95,8407000],["2026-03-04",10665.95,10850.64,10065.7,10250.4,14106300],["2026-03-05",10573.61,10712.12,10250.4,10296.57,7449900],["2026-03-06",10527.43,10573.61,10250.4,10388.91,5562800],["2026-03-09",9696.32,9881.01,9696.32,9696.32,10761000],["2026-03-10",9234.59,9973.36,9234.59,9834.84,11911100],["2026-03-11",9788.67,10435.09,9742.49,10250.4,9647400],["2026-03-12",10158.05,10942.99,10111.88,10942.99,19587600],["2026-03-13",11081.51,11681.76,10989.16,11681.76,23778300],["2026-03-16",12374.35,12466.7,12097.31,12466.7,48999700],["2026-03-17",12559.04,12928.43,12282.0,12374.35,22471600],["2026-03-18",12328.18,12466.7,11820.28,12004.97,15001900],["2026-03-19",11820.28,12836.08,11820.28,12836.08,26579200],["2026-03-20",13113.12,13667.19,12420.52,12420.52,27392500],["2026-03-23",12374.35,12743.73,11589.41,11589.41,27719100],["2026-03-24",11958.79,12374.35,11727.93,12235.83,17946000],["2026-03-25",12466.7,12928.43,12189.66,12743.73,17791500],["2026-03-26",12743.73,13390.16,12512.87,13113.12,21341200],["2026-03-27",13020.77,13759.54,12882.25,13205.46,22747900],["2026-03-30",12928.43,13159.29,12789.91,12789.91,15371800],["2026-03-31",12836.08,13251.64,12789.91,13066.95,16152500],["2026-04-01",13343.98,13436.33,12836.08,13066.95,13962300],["2026-04-02",12836.08,13066.95,12697.56,12836.08,7095900],["2026-04-03",12836.08,13621.02,12836.08,13205.46,27591600],["2026-04-06",13297.81,14036.58,13251.64,13436.33,23143000],["2026-04-07",13621.02,13759.54,12928.43,13621.02,39214900],["2026-04-08",14036.58,14544.48,13759.54,14544.48,30279800],["2026-04-09",14729.17,15560.28,14683.0,15421.77,81790700],["2026-04-10",15652.63,16114.36,15329.42,15514.11,26344600],["2026-04-13",15421.77,16160.53,15283.25,15883.5,30624200],["2026-04-14",16022.01,16160.53,15421.77,15791.15,23862100],["2026-04-15",16068.19,16806.95,16068.19,16160.53,36700200],["2026-04-16",16160.53,16160.53,15375.59,15698.8,28122400],["2026-04-17",15698.8,16114.36,15560.28,15744.98,26460800],["2026-04-20",15744.98,15929.67,15560.28,15837.32,11247700],["2026-04-21",15975.84,16714.61,15883.5,16345.22,49222400],["2026-04-22",16345.22,17314.86,16345.22,17314.86,41300600],["2026-04-23",17453.38,18284.49,17407.2,17730.41,41710500],["2026-04-24",17868.93,18192.14,17037.82,17961.28,33645500],["2026-04-28",17961.28,19023.26,17638.07,18930.91,42262100],["2026-04-29",18930.91,19392.64,18653.87,18930.91,25648100],["2026-05-04",19069.43,19115.6,17638.07,17638.07,35233300],["2026-05-05",16437.57,16853.13,16437.57,16437.57,37963876],["2026-05-06",15329.42,16252.88,15329.42,15837.32,85957500],["2026-05-07",15975.84,16206.71,14867.69,15283.25,46770500],["2026-05-08",15283.25,16068.19,14775.34,15883.5,41026000],["2026-05-11",15791.15,15929.67,15329.42,15514.11,25105300],["2026-05-12",15514.11,15929.67,14960.04,15052.38,26976000],["2026-05-13",15098.55,15514.11,15006.21,15421.77,21481900],["2026-05-14",15514.11,15514.11,15190.9,15375.59,9676400],["2026-05-15",15421.77,15975.84,15237.07,15975.84,31424800],["2026-05-18",15975.84,16252.88,15698.8,15837.32,14873200],["2026-05-19",15837.32,15929.67,15098.55,15421.77,23965600],["2026-05-20",15421.77,15421.77,14359.79,14683.0,48392000],["2026-05-21",14913.86,14913.86,14082.75,14128.92,16114300],["2026-05-22",14036.58,14544.48,14036.58,14313.61,18626800],["2026-05-25",14452.13,14775.34,14267.44,14313.61,9252200],["2026-05-26",14313.61,14729.17,14267.44,14359.79,10690900],["2026-05-27",14498.31,14498.31,13805.71,14221.27,20223600],["2026-05-28",14267.44,14498.31,13898.06,13898.06,7728500],["2026-05-29",13851.89,14267.44,13574.85,13944.23,26922600],["2026-06-01",14036.58,14267.44,13805.71,14082.75,7995400],["2026-06-02",14036.58,14175.1,13113.12,13113.12,26810000],["2026-06-03",12743.73,13066.95,12235.83,12559.04,57500724],["2026-06-04",12697.56,12928.43,12512.87,12789.91,12492000],["2026-06-05",12882.25,12928.43,12512.87,12512.87,10116100],["2026-06-08",12559.04,13113.12,12512.87,12789.91,21815100],["2026-06-09",12882.25,12882.25,12235.83,12235.83,15528700],["2026-06-10",12557.89,13103.88,12408.98,13103.88,11924500],["2026-06-11",13203.16,13451.33,12905.34,12905.34,16605100],["2026-06-12",13153.52,13153.52,12806.07,12905.34,10889900],["2026-06-15",13103.88,13302.43,12905.34,13153.52,11111400],["2026-06-16",13203.16,13649.88,13054.25,13401.7,16414600],["2026-06-17",13401.7,13649.88,13252.79,13252.79,11471100],["2026-06-18",13302.43,13401.7,12905.34,13203.16,14253000],["2026-06-19",13203.16,13401.7,12806.07,12806.07,14984200],["2026-06-22",12806.07,12855.7,12458.62,12855.7,14715400],["2026-06-23",12657.16,12855.7,12210.44,12210.44,21278100],["2026-06-24",12210.44,12905.34,11714.08,12855.7,28002700],["2026-06-25",12905.34,12905.34,12557.89,12557.89,10130000],["2026-06-26",12657.16,12657.16,12408.98,12458.62,7449400],["2026-06-29",12458.62,12557.89,12260.07,12458.62,8281100],["2026-06-30",12508.25,12557.89,12309.71,12309.71,6053100],["2026-07-01",12309.71,12756.43,12309.71,12458.62,10743500],["2026-07-02",12458.62,12607.52,12359.34,12359.34,5193500],["2026-07-03",12359.34,12508.25,12111.17,12210.44,8127600],["2026-07-06",12210.44,12359.34,11614.81,12260.07,25720700],["2026-07-07",12160.8,12458.62,12011.89,12458.62,15366200],["2026-07-08",12408.98,12756.43,12309.71,12557.89,13522500],["2026-07-09",12508.25,12607.52,12309.71,12359.34,5762300],["2026-07-10",12309.71,12657.16,12260.07,12260.07,8012200],["2026-07-13",12260.07,12508.25,11962.26,12061.53,10907700],["2026-07-14",12061.53,12260.07,11862.99,12111.17,7643200],["2026-07-15",12061.53,12210.44,11763.71,11763.71,10414800],["2026-07-16",11763.71,12557.89,11366.63,12557.89,31317800],["2026-07-17",12706.8,12706.8,12408.98,12557.89,10428800],["2026-07-20",12408.98,12905.34,12111.17,12359.34,26061100],["2026-07-21",12210.44,12706.8,12210.44,12508.25,15364122],["2026-07-22",12557.89,12806.07,12458.62,12508.25,29654500],["2026-07-23",12557.89,12806.07,12061.53,12607.52,19666400],["2026-07-24",12508.25,13252.79,12408.98,12855.7,30016100],["2026-07-27",12954.98,13153.52,12607.52,12607.52,26224150],["2026-07-28",12309.71,12855.7,12210.44,12855.7,16667900],["2026-07-29",12905.34,12905.34,12210.44,12756.43,12770400],["2026-07-30",12657.16,12954.98,12557.89,12905.34,21120000],["2026-07-31",13203.16,13401.7,12905.34,12905.34,33321550],["2026-08-03",12806.07,13203.16,12706.8,13054.25,21706200],["2026-08-04",13103.88,13302.43,12905.34,13302.43,18913100],["2026-08-05",13352.06,13997.33,13352.06,13798.79,45385128],["2026-08-06",13798.79,14096.6,13550.61,13600.24,31995300],["2026-08-07",13500.97,13848.42,13500.97,13798.79,18664900],["2026-08-10",13649.88,14146.24,13649.88,13798.79,20738500],["2026-08-11",13649.88,13898.06,13451.33,13451.33,17175500],["2026-08-12",13451.33,13798.79,13451.33,13451.33,37359256],["2026-08-13",13500.97,13649.88,13302.43,13302.43,18575516],["2026-08-14",13302.43,13600.24,13054.25,13153.52,18267400],["2026-08-17",13103.88,13401.7,12905.34,13103.88,15186476],["2026-08-18",13203.16,13451.33,13004.61,13103.88,8610000],["2026-08-19",13054.25,13302.43,12756.43,12905.34,11034500],["2026-08-20",12806.07,13004.61,12706.8,12905.34,11481075],["2026-08-21",12905.34,13352.06,12806.07,13252.79,11755400],["2026-08-24",13451.33,13699.51,13302.43,13451.33,12365000],["2026-08-25",13550.61,13600.24,13203.16,13203.16,7646200],["2026-08-26",13153.52,13352.06,13153.52,13153.52,9623800],["2026-08-27",13203.16,13302.43,13054.25,13054.25,5783800],["2026-08-28",13153.52,13153.52,12954.98,12954.98,10163075],["2026-09-03",13054.25,13302.43,12855.7,13054.25,15553200],["2026-09-04",13004.61,13203.16,12905.34,12954.98,11419075],["2026-09-07",13004.61,13103.88,12458.62,12905.34,17974600],["2026-09-08",12806.07,12954.98,12607.52,12806.07,10120400],["2026-09-09",12806.07,12905.34,12607.52,12905.34,10817800],["2026-09-10",12806.07,12905.34,12756.43,12756.43,3741600],["2026-09-11",12657.16,12855.7,12111.17,12111.17,23190900],["2026-09-14",12011.89,12160.8,11565.17,11862.99,26695000],["2026-09-15",11813.35,11962.26,11714.08,11912.62,17108200],["2026-09-16",11912.62,12160.8,11614.81,12160.8,26249200],["2026-09-17",12061.53,12408.98,11912.62,12408.98,22549000],["2026-09-18",12508.25,12706.8,12408.98,12706.8,30133500],["2026-09-21",12855.7,13103.88,12557.89,12557.89,18367400],["2026-09-22",12657.16,12657.16,12309.71,12458.62,15016200],["2026-09-23",12359.34,12607.52,12160.8,12210.44,28938392],["2026-09-24",12111.17,12210.44,11862.99,12111.17,27282500],["2026-09-25",12111.17,12111.17,11714.08,11763.71,16602092],["2026-09-28",11614.81,11714.08,10969.54,10969.54,11788400],["2026-09-29",10225.0,10225.0,10225.0,10225.0,45831828],["2026-09-30",9600.0,10600.0,9600.0,10200.0,97059000],["2026-10-01",10250.0,10450.0,10100.0,10400.0,15659200],["2026-10-02",10400.0,10500.0,9910.0,10450.0,51300800]]}