{"sym":"POW","index":false,"bars":[["2018-03-06",13798.25,14429.03,13246.32,14034.79,14922100],["2018-03-07",14350.18,14350.18,13009.78,13246.32,10982076],["2018-03-08",13561.71,13798.25,13167.47,13561.71,9639144],["2018-03-09",13482.86,13877.1,13482.86,13798.25,5800486],["2018-03-12",13955.95,13955.95,13561.71,13640.56,4668745],["2018-03-13",13640.56,13719.4,13482.86,13561.71,14779169],["2018-03-14",13561.71,13640.56,13325.17,13404.02,4470422],["2018-03-15",13482.86,13482.86,13088.63,13167.47,3914865],["2018-03-16",13167.47,13561.71,13167.47,13482.86,3923430],["2018-03-19",13561.71,13561.71,13246.32,13404.02,2987660],["2018-03-20",13404.02,13404.02,13167.47,13167.47,2669883],["2018-03-21",13404.02,13404.02,13167.47,13167.47,1929052],["2018-03-22",13246.32,13246.32,12615.54,12852.09,3136060],["2018-03-23",12615.54,12773.24,12300.16,12694.39,3366449],["2018-03-26",12615.54,12615.54,12300.16,12379.0,1932826],["2018-03-27",12379.0,12615.54,12300.16,12300.16,1055477],["2018-03-28",12300.16,12379.0,12221.31,12300.16,1694196],["2018-03-29",12379.0,13088.63,12300.16,12773.24,2103906],["2018-03-30",12852.09,13167.47,12773.24,13088.63,2354100],["2018-04-02",13088.63,13246.32,12930.93,13088.63,2577601],["2018-04-03",13088.63,13088.63,12615.54,12773.24,2256900],["2018-04-04",13009.78,13325.17,12773.24,12930.93,2402100],["2018-04-05",13009.78,13088.63,12694.39,12773.24,1725100],["2018-04-06",12773.24,12852.09,12536.7,12694.39,1731200],["2018-04-09",12694.39,12694.39,12379.0,12615.54,1832800],["2018-04-10",12536.7,12694.39,12379.0,12536.7,1484900],["2018-04-11",12536.7,12615.54,12063.61,12300.16,2053300],["2018-04-12",12300.16,12379.0,12221.31,12379.0,976900],["2018-04-13",12300.16,12379.0,12063.61,12300.16,1503700],["2018-04-16",12379.0,12536.7,12063.61,12221.31,1698700],["2018-04-17",12221.31,12300.16,12063.61,12300.16,770400],["2018-04-18",12300.16,12300.16,11827.07,11905.92,1683800],["2018-04-19",11984.77,11984.77,11432.84,11511.68,2236600],["2018-04-20",11432.84,11590.53,11196.3,11511.68,1467900],["2018-04-23",11590.53,11669.38,10565.52,11196.3,859600],["2018-04-24",11196.3,11275.14,10802.06,10880.91,1109100],["2018-04-26",11353.99,11432.84,10644.37,10723.21,6052900],["2018-04-27",10880.91,10880.91,10565.52,10723.21,1300600],["2018-05-02",10723.21,11196.3,10565.52,10644.37,1171000],["2018-05-03",10723.21,10723.21,10171.28,10486.67,1928800],["2018-05-04",10407.82,10644.37,10407.82,10565.52,976433],["2018-05-07",10880.91,11905.92,10723.21,11353.99,1944200],["2018-05-08",11511.68,11511.68,11196.3,11353.99,1537200],["2018-05-09",11353.99,11748.23,11196.3,11196.3,1083000],["2018-05-10",11196.3,11275.14,10802.06,10802.06,1152000],["2018-05-11",10880.91,11117.45,10802.06,11038.6,819000],["2018-05-14",11038.6,11196.3,10880.91,11117.45,623100],["2018-05-15",10880.91,11511.68,10880.91,11353.99,2195100],["2018-05-16",11432.84,11511.68,11275.14,11432.84,1443800],["2018-05-17",11432.84,11511.68,11275.14,11432.84,1184400],["2018-05-18",11432.84,11827.07,11353.99,11669.38,2426400],["2018-05-21",11669.38,11827.07,11353.99,11511.68,3160700],["2018-05-22",11353.99,11432.84,10723.21,11038.6,3428900],["2018-05-23",10880.91,11353.99,10802.06,11196.3,1919000],["2018-05-24",11196.3,11353.99,10959.75,11196.3,988100],["2018-05-25",11038.6,11353.99,10959.75,11196.3,2697900],["2018-05-28",11038.6,11117.45,10407.82,10565.52,2170500],["2018-05-29",10486.67,11038.6,10486.67,10959.75,728400],["2018-05-30",10880.91,10959.75,10644.37,10802.06,475700],["2018-05-31",10802.06,11117.45,10723.21,11038.6,1830300],["2018-06-01",10959.75,11117.45,10959.75,11117.45,957800],["2018-06-04",11117.45,11196.3,10959.75,11196.3,745100],["2018-06-05",11196.3,11353.99,11038.6,11196.3,3404900],["2018-06-06",11196.3,11275.14,11117.45,11117.45,1186600],["2018-06-07",11196.3,11275.14,11038.6,11038.6,973800],["2018-06-08",11038.6,11117.45,10723.21,10959.75,2020000],["2018-06-11",10880.91,10959.75,10723.21,10959.75,512900],["2018-06-12",10802.06,10802.06,10644.37,10723.21,517300],["2018-06-13",10723.21,10880.91,10644.37,10802.06,790800],["2018-06-14",10723.21,10880.91,10723.21,10723.21,1279000],["2018-06-15",10723.21,10880.91,10644.37,10880.91,830800],["2018-06-18",10880.91,10959.75,10565.52,10644.37,1032600],["2018-06-19",10644.37,10644.37,9934.74,10171.28,1494000],["2018-06-20",10250.13,10644.37,9855.89,10250.13,2255200],["2018-06-21",10328.98,10407.82,10092.44,10250.13,1900100],["2018-06-22",10250.13,10486.67,10250.13,10250.13,942700],["2018-06-25",10486.67,10565.52,10328.98,10328.98,986100],["2018-06-26",10486.67,10644.37,10092.44,10644.37,2845900],["2018-06-27",10880.91,10880.91,10407.82,10407.82,712900],["2018-06-28",10486.67,10565.52,10250.13,10328.98,635900],["2018-06-29",10328.98,10486.67,10171.28,10328.98,831500],["2018-07-02",10328.98,10328.98,10013.59,10092.44,730400],["2018-07-03",10092.44,10171.28,9777.05,9777.05,1193700],["2018-07-04",9777.05,9855.89,9461.66,9777.05,1150700],["2018-07-05",9698.2,9777.05,9225.12,9461.66,816400],["2018-07-06",9461.66,9540.51,8988.58,9303.96,1868800],["2018-07-09",9303.96,9540.51,8988.58,9225.12,1407200],["2018-07-10",9382.81,9382.81,8909.73,9146.27,851600],["2018-07-11",9146.27,9146.27,8515.49,8752.03,1295200],["2018-07-12",8673.19,8673.19,8436.65,8673.19,1317700],["2018-07-13",8515.49,8673.19,8436.65,8673.19,489900],["2018-07-16",8594.34,8752.03,8594.34,8673.19,315300],["2018-07-17",8752.03,8752.03,8594.34,8673.19,697500],["2018-07-18",8673.19,9303.96,8594.34,9303.96,2905000],["2018-07-19",9225.12,10407.82,9225.12,10250.13,3756800],["2018-07-20",10250.13,10250.13,9934.74,10171.28,1244700],["2018-07-23",10171.28,10171.28,9855.89,9934.74,802000],["2018-07-24",9934.74,10171.28,9698.2,9934.74,1553100],["2018-07-25",9934.74,10092.44,9934.74,9934.74,1143000],["2018-07-26",9934.74,10092.44,9855.89,10013.59,607800],["2018-07-27",10013.59,10407.82,9855.89,10328.98,2084000],["2018-07-30",10328.98,10486.67,10250.13,10407.82,1076900],["2018-07-31",10328.98,10486.67,10171.28,10328.98,1040300],["2018-08-01",10250.13,10328.98,10092.44,10250.13,869500],["2018-08-02",10171.28,10250.13,10013.59,10171.28,503300],["2018-08-03",10250.13,10723.21,10171.28,10486.67,4077066],["2018-08-06",10644.37,10644.37,10407.82,10486.67,553700],["2018-08-07",10407.82,10565.52,10328.98,10486.67,1041700],["2018-08-08",10565.52,10880.91,10407.82,10802.06,2619400],["2018-08-09",10880.91,11117.45,10723.21,10959.75,2614200],["2018-08-10",10959.75,10959.75,10644.37,10959.75,1147300],["2018-08-13",10802.06,10959.75,10723.21,10802.06,2084600],["2018-08-14",10802.06,10802.06,10565.52,10565.52,988000],["2018-08-15",10644.37,10723.21,10092.44,10250.13,1169100],["2018-08-16",10171.28,10250.13,10013.59,10250.13,942200],["2018-08-17",10407.82,10565.52,10250.13,10407.82,818000],["2018-08-20",10407.82,10486.67,10250.13,10250.13,270800],["2018-08-21",10328.98,10486.67,10250.13,10250.13,471200],["2018-08-22",10407.82,10486.67,10250.13,10328.98,522700],["2018-08-23",10407.82,10486.67,10328.98,10407.82,448000],["2018-08-24",10486.67,10486.67,10328.98,10328.98,273200],["2018-08-27",10328.98,10486.67,10250.13,10486.67,1136600],["2018-08-28",10486.67,10565.52,10407.82,10486.67,2127300],["2018-08-29",10486.67,11038.6,10486.67,10959.75,3999700],["2018-08-30",10959.75,11196.3,10802.06,11117.45,2503800],["2018-08-31",11275.14,11275.14,10959.75,11117.45,4228000],["2018-09-04",11117.45,11117.45,10880.91,10880.91,1650100],["2018-09-05",10802.06,10880.91,10565.52,10802.06,1462840],["2018-09-06",10644.37,10959.75,10644.37,10880.91,1090900],["2018-09-07",10802.06,11196.3,10802.06,11117.45,1986100],["2018-09-10",11196.3,11511.68,11117.45,11511.68,4048300],["2018-09-11",11511.68,11827.07,11432.84,11827.07,5006000],["2018-09-12",11827.07,11905.92,11590.53,11590.53,1712300],["2018-09-13",11590.53,11748.23,11511.68,11590.53,1474900],["2018-09-14",11511.68,11827.07,11511.68,11669.38,1499400],["2018-09-17",11669.38,12063.61,11669.38,11905.92,2721908],["2018-09-18",11905.92,11905.92,11748.23,11905.92,2866000],["2018-09-19",11905.92,12142.46,11748.23,12063.61,2921400],["2018-09-20",12142.46,12930.93,12142.46,12852.09,4009900],["2018-09-21",13009.78,13009.78,12221.31,12536.7,3346300],["2018-09-24",12536.7,12694.39,12379.0,12536.7,1959200],["2018-09-25",12457.85,12852.09,12457.85,12694.39,2616900],["2018-09-26",12694.39,12773.24,12536.7,12615.54,2119200],["2018-09-27",12615.54,12773.24,12536.7,12773.24,2216800],["2018-09-28",12773.24,13167.47,12773.24,13167.47,5983700],["2018-10-01",13167.47,13325.17,12930.93,13009.78,3473300],["2018-10-02",13167.47,13246.32,12930.93,13088.63,4364800],["2018-10-03",13009.78,13167.47,12930.93,13088.63,1705500],["2018-10-04",13246.32,13246.32,12930.93,13009.78,3801400],["2018-10-05",13009.78,13009.78,12457.85,12536.7,3367200],["2018-10-08",12694.39,12694.39,12142.46,12221.31,2445500],["2018-10-09",12221.31,12300.16,11827.07,11984.77,2149400],["2018-10-10",12063.61,12300.16,11905.92,12221.31,1646000],["2018-10-11",11984.77,12063.61,10880.91,11353.99,4018900],["2018-10-12",11117.45,11984.77,10880.91,11905.92,2866300],["2018-10-15",11905.92,11984.77,11590.53,11669.38,1375400],["2018-10-16",11748.23,11827.07,11432.84,11511.68,2852700],["2018-10-17",11669.38,11984.77,11590.53,11669.38,2239400],["2018-10-18",11669.38,11748.23,11353.99,11353.99,1473900],["2018-10-19",11353.99,11353.99,11117.45,11196.3,2156400],["2018-10-22",11275.14,11432.84,11117.45,11196.3,903800],["2018-10-23",11117.45,11196.3,10880.91,11117.45,1658300],["2018-10-24",11038.6,11196.3,10565.52,10802.06,1757100],["2018-10-25",10486.67,10880.91,10250.13,10880.91,1658000],["2018-10-26",10802.06,11038.6,10723.21,10880.91,592100],["2018-10-29",10802.06,10880.91,10644.37,10644.37,625800],["2018-10-30",10723.21,10723.21,10565.52,10723.21,809900],["2018-10-31",10880.91,11038.6,10723.21,10959.75,822900],["2018-11-01",10880.91,10880.91,10723.21,10723.21,455500],["2018-11-02",10723.21,10959.75,10723.21,10880.91,559700],["2018-11-05",10802.06,10959.75,10723.21,10880.91,493900],["2018-11-06",10880.91,11196.3,10880.91,11038.6,1149600],["2018-11-07",11038.6,11038.6,10802.06,10959.75,385600],["2018-11-08",11038.6,11353.99,10959.75,11353.99,1541500],["2018-11-09",11275.14,11275.14,10880.91,10880.91,865600],["2018-11-12",10802.06,11038.6,10802.06,10959.75,421800],["2018-11-13",10880.91,10959.75,10723.21,10880.91,586500],["2018-11-14",10802.06,10880.91,10565.52,10644.37,666700],["2018-11-15",10723.21,10723.21,10486.67,10565.52,435000],["2018-11-16",10644.37,11353.99,10644.37,11196.3,2029500],["2018-11-19",11353.99,11511.68,11117.45,11275.14,1083100],["2018-11-20",11196.3,11275.14,11038.6,11196.3,608800],["2018-11-21",11038.6,11275.14,10802.06,11196.3,705800],["2018-11-22",11117.45,11511.68,11117.45,11511.68,1712900],["2018-11-23",11669.38,11669.38,11275.14,11353.99,1719400],["2018-11-26",11353.99,12063.61,11353.99,11905.92,1481000],["2018-11-27",11905.92,11984.77,11590.53,11669.38,1115500],["2018-11-28",11748.23,11827.07,11669.38,11748.23,647400],["2018-11-29",11827.07,11905.92,11511.68,11590.53,1219300],["2018-11-30",11590.53,11669.38,11432.84,11669.38,738300],["2018-12-03",11827.07,11905.92,11669.38,11827.07,1255300],["2018-12-04",11827.07,12379.0,11827.07,12300.16,3922600],["2018-12-05",12142.46,12300.16,11984.77,12300.16,1799600],["2018-12-06",12300.16,12300.16,11984.77,12142.46,1615700],["2018-12-07",12142.46,12221.31,12063.61,12221.31,1204200],["2018-12-10",12221.31,12221.31,11984.77,12063.61,1176300],["2018-12-11",11984.77,12063.61,11748.23,11827.07,1740100],["2018-12-12",11905.92,12142.46,11905.92,12063.61,540000],["2018-12-13",12142.46,12221.31,12063.61,12142.46,896612],["2018-12-14",12142.46,12221.31,11984.77,11984.77,1433500],["2018-12-17",12063.61,12063.61,11669.38,11669.38,983100],["2018-12-18",11590.53,11827.07,11353.99,11827.07,1879500],["2018-12-19",11827.07,11905.92,11669.38,11827.07,1484800],["2018-12-20",11669.38,11905.92,11353.99,11827.07,876500],["2018-12-21",11827.07,11827.07,11669.38,11827.07,951400],["2018-12-24",10565.52,11827.07,10565.52,11669.38,952300],["2018-12-25",11511.68,11669.38,11196.3,11590.53,1487500],["2018-12-26",11590.53,11748.23,11590.53,11748.23,2547700],["2018-12-27",11827.07,12694.39,11748.23,12615.54,6996900],["2019-01-14",12379.0,12457.85,12063.61,12300.16,5012350],["2019-01-15",12339.58,12457.85,12103.04,12379.0,2769510],["2019-01-16",12379.0,12379.0,12260.73,12300.16,2143250],["2019-01-17",12260.73,12379.0,12181.88,12300.16,2113620],["2019-01-18",12221.31,12260.73,11984.77,11984.77,1945780],["2019-01-21",11984.77,12260.73,11669.38,12103.04,1817190],["2019-01-22",12103.04,12260.73,12103.04,12221.31,1768140],["2019-01-23",12221.31,12221.31,12103.04,12221.31,977240],["2019-01-24",12142.46,12221.31,12103.04,12142.46,967110],["2019-01-25",12142.46,12142.46,12063.61,12142.46,935200],["2019-01-28",12142.46,12497.27,12142.46,12418.43,3064880],["2019-01-29",12457.85,12930.93,12339.58,12852.09,5260230],["2019-01-30",12852.09,13679.98,12852.09,13246.32,9031950],["2019-01-31",13246.32,13364.59,12930.93,12970.36,3112380],["2019-02-01",12891.51,13167.47,12891.51,13049.2,1619200],["2019-02-11",13128.05,13482.86,13128.05,13364.59,3752380],["2019-02-12",13404.02,13404.02,13285.74,13325.17,2686510],["2019-02-13",13325.17,13325.17,13167.47,13285.74,3916110],["2019-02-14",13246.32,13561.71,13167.47,13285.74,5639900],["2019-02-15",13364.59,13404.02,13206.9,13206.9,3255960],["2019-02-18",13285.74,13798.25,13285.74,13798.25,8995700],["2019-02-19",13798.25,13877.1,13325.17,13364.59,3702110],["2019-02-20",13325.17,13404.02,13049.2,13049.2,5377290],["2019-02-21",13009.78,13246.32,12891.51,12970.36,4536990],["2019-02-22",12970.36,13049.2,12576.12,12773.24,5677940],["2019-02-25",12773.24,13009.78,12773.24,12930.93,2602170],["2019-02-26",12930.93,12970.36,12733.81,12812.66,1775950],["2019-02-27",12812.66,13009.78,12812.66,12930.93,1365590],["2019-02-28",12970.36,12970.36,12694.39,12694.39,1692050],["2019-03-01",12694.39,13167.47,12654.97,13167.47,2603830],["2019-03-04",13246.32,13364.59,12970.36,12970.36,2024920],["2019-03-05",13088.63,13482.86,12970.36,13246.32,3907610],["2019-03-06",13325.17,13443.44,13128.05,13285.74,2818960],["2019-03-07",13325.17,13404.02,13167.47,13364.59,1974070],["2019-03-08",13246.32,13246.32,13088.63,13167.47,1326590],["2019-03-11",13167.47,13167.47,12733.81,12891.51,2640560],["2019-03-12",13049.2,13167.47,12773.24,12891.51,3179800],["2019-03-13",13167.47,13206.9,13009.78,13009.78,2813120],["2019-03-14",13049.2,13088.63,12970.36,13088.63,1749750],["2019-03-15",13088.63,13088.63,12852.09,12852.09,1916450],["2019-03-18",12852.09,12852.09,12300.16,12457.85,5694310],["2019-03-19",12457.85,12694.39,12221.31,12260.73,2644790],["2019-03-20",12260.73,12733.81,12024.19,12497.27,4660610],["2019-03-21",12576.12,12615.54,12063.61,12063.61,2162840],["2019-03-22",12063.61,12339.58,12063.61,12221.31,2211480],["2019-03-25",11905.92,12024.19,11708.8,11748.23,3191830],["2019-03-26",11945.34,11945.34,11669.38,11708.8,1539410],["2019-03-27",11827.07,12260.73,11827.07,12142.46,3694310],["2019-03-28",12103.04,12142.46,12024.19,12024.19,457770],["2019-03-29",12142.46,12181.88,11945.34,11945.34,696560],["2019-04-01",11984.77,12063.61,11866.5,12063.61,1403170],["2019-04-02",12221.31,12260.73,12063.61,12063.61,2096660],["2019-04-03",12103.04,12103.04,11984.77,12063.61,587910],["2019-04-04",12142.46,12181.88,12024.19,12024.19,1308300],["2019-04-05",12142.46,12260.73,12024.19,12142.46,2048190],["2019-04-08",12181.88,12300.16,12142.46,12260.73,2362440],["2019-04-09",12339.58,12339.58,12024.19,12024.19,999160],["2019-04-10",12024.19,12024.19,11827.07,11866.5,1394870],["2019-04-11",11905.92,11945.34,11827.07,11866.5,681090],["2019-04-12",11827.07,11945.34,11787.65,11945.34,1660700],["2019-04-16",11866.5,11866.5,11748.23,11827.07,671970],["2019-04-17",11905.92,11905.92,11551.11,11551.11,1109360],["2019-04-18",11551.11,11787.65,11275.14,11353.99,1997300],["2019-04-19",11353.99,11511.68,10999.18,11117.45,2911730],["2019-04-22",11117.45,11314.57,11038.6,11235.72,644070],["2019-04-23",11196.3,11432.84,11038.6,11156.87,1585540],["2019-04-24",11196.3,11432.84,11117.45,11432.84,1116670],["2019-04-25",11432.84,11432.84,11235.72,11314.57,507830],["2019-04-26",11196.3,11669.38,11156.87,11669.38,1125830],["2019-05-02",11669.38,11708.8,11511.68,11551.11,741980],["2019-05-03",11551.11,11590.53,11472.26,11511.68,548580],["2019-05-06",11196.3,11353.99,11117.45,11235.72,719510],["2019-05-07",11235.72,11314.57,10959.75,10959.75,1883430],["2019-05-08",10959.75,11038.6,10762.64,10802.06,1830900],["2019-05-09",10920.33,10959.75,10486.67,10644.37,2839890],["2019-05-10",10762.64,10762.64,10526.09,10723.21,1510150],["2019-05-13",10880.91,11275.14,10880.91,11235.72,3301340],["2019-05-14",11353.99,11984.77,11353.99,11984.77,6562230],["2019-05-15",12418.43,12576.12,12181.88,12221.31,4649060],["2019-05-16",12142.46,12300.16,11984.77,11984.77,2305740],["2019-05-17",12063.61,12339.58,12024.19,12181.88,3015910],["2019-05-20",12221.31,12300.16,12142.46,12221.31,2300780],["2019-05-21",12221.31,12300.16,12103.04,12142.46,2295150],["2019-05-22",12181.88,12418.43,12142.46,12181.88,2668910],["2019-05-23",12103.04,12221.31,12063.61,12221.31,1387530],["2019-05-24",12221.31,12457.85,12063.61,12379.0,3290960],["2019-05-27",12457.85,12576.12,12379.0,12457.85,2610430],["2019-05-28",12615.54,12773.24,12457.85,12615.54,6265080],["2019-05-29",12457.85,12536.7,12379.0,12379.0,2645380],["2019-05-30",12457.85,12457.85,12339.58,12379.0,1021950],["2019-05-31",12379.0,12379.0,12024.19,12024.19,1733870],["2019-06-03",11945.34,12142.46,11748.23,11984.77,1182880],["2019-06-04",11984.77,12300.16,11984.77,12221.31,1357300],["2019-06-05",12300.16,12339.58,12221.31,12300.16,1931870],["2019-06-06",12300.16,12418.43,12221.31,12418.43,1463300],["2019-06-07",12497.27,12694.39,12497.27,12654.97,3716140],["2019-06-10",12852.09,12930.93,12654.97,12694.39,4271550],["2019-06-11",12694.39,12733.81,12457.85,12497.27,2070290],["2019-06-12",12497.27,12497.27,12339.58,12418.43,2452200],["2019-06-13",12418.43,12418.43,12181.88,12300.16,1845230],["2019-06-14",12142.46,12418.43,12142.46,12300.16,750190],["2019-06-17",12576.12,12615.54,12379.0,12576.12,7137680],["2019-06-18",12615.54,12654.97,12418.43,12457.85,9947750],["2019-06-19",12536.7,12536.7,12339.58,12339.58,2312490],["2019-06-20",12300.16,12339.58,12181.88,12221.31,1217460],["2019-06-21",12300.16,12379.0,12063.61,12142.46,37355780],["2019-06-24",12142.46,12142.46,11669.38,11708.8,2920390],["2019-06-25",11708.8,11984.77,11629.95,11708.8,2429410],["2019-06-26",11708.8,11827.07,11669.38,11669.38,1519080],["2019-06-27",11669.38,11708.8,11353.99,11393.41,1337780],["2019-06-28",11393.41,11984.77,11314.57,11984.77,2710410],["2019-07-01",11827.07,11905.92,11748.23,11827.07,1068100],["2019-07-02",11827.07,11827.07,11432.84,11669.38,677980],["2019-07-03",11590.53,11708.8,11511.68,11629.95,494650],["2019-07-04",11708.8,11787.65,11590.53,11669.38,541380],["2019-07-05",11708.8,11708.8,11551.11,11590.53,563140],["2019-07-08",11590.53,11669.38,11511.68,11551.11,563020],["2019-07-09",11511.68,11590.53,11432.84,11432.84,611750],["2019-07-10",11511.68,11708.8,11511.68,11590.53,990310],["2019-07-11",11669.38,11708.8,11551.11,11669.38,988150],["2019-07-12",11748.23,11827.07,11590.53,11748.23,1071280],["2019-07-15",11629.95,11748.23,11590.53,11590.53,585750],["2019-07-16",11590.53,11669.38,11511.68,11511.68,1142270],["2019-07-17",11511.68,11511.68,11393.41,11472.26,735250],["2019-07-18",11472.26,11472.26,11275.14,11314.57,886370],["2019-07-19",11353.99,11432.84,11038.6,11078.02,1377980],["2019-07-22",11117.45,11353.99,10959.75,11038.6,1507590],["2019-07-23",11038.6,11156.87,10999.18,11117.45,769390],["2019-07-24",11353.99,11353.99,11078.02,11078.02,698410],["2019-07-25",11275.14,11275.14,11117.45,11156.87,1064760],["2019-07-26",11275.14,11353.99,11156.87,11156.87,948270],["2019-07-29",11235.72,11275.14,10999.18,11078.02,785670],["2019-07-30",11078.02,11117.45,10880.91,10880.91,1393240],["2019-07-31",10880.91,11117.45,10802.06,11117.45,1087340],["2019-08-01",11196.3,11235.72,10880.91,10959.75,1116990],["2019-08-02",10999.18,11235.72,10880.91,11038.6,2041200],["2019-08-05",11078.02,11314.57,10959.75,10959.75,1529800],["2019-08-06",10565.52,10920.33,10565.52,10604.94,1577560],["2019-08-07",10644.37,10880.91,10526.09,10565.52,2120610],["2019-08-08",10604.94,10683.79,10447.25,10526.09,1407860],["2019-08-09",10683.79,10723.21,10565.52,10604.94,1188030],["2019-08-12",10644.37,10683.79,10486.67,10486.67,1058150],["2019-08-13",10486.67,10526.09,10053.01,10171.28,4125640],["2019-08-14",10328.98,10407.82,10171.28,10171.28,1316790],["2019-08-15",9974.16,10171.28,9934.74,10092.44,900070],["2019-08-16",10092.44,10250.13,10092.44,10171.28,1054600],["2019-08-19",10368.4,10368.4,10092.44,10210.71,1137260],["2019-08-20",10210.71,10289.55,10171.28,10210.71,1321310],["2019-08-21",10250.13,10486.67,10210.71,10486.67,2833080],["2019-08-22",10565.52,10604.94,10447.25,10447.25,1889590],["2019-08-23",10486.67,10486.67,10407.82,10407.82,1174900],["2019-08-26",10250.13,10407.82,10171.28,10171.28,1617060],["2019-08-27",10210.71,10368.4,10171.28,10368.4,1789970],["2019-08-28",10368.4,10407.82,10171.28,10171.28,730320],["2019-08-29",10250.13,10250.13,10092.44,10092.44,773740],["2019-08-30",10210.71,10250.13,10131.86,10171.28,309500],["2019-09-03",10250.13,10250.13,10131.86,10171.28,324860],["2019-09-04",10171.28,10210.71,10092.44,10171.28,278680],["2019-09-05",10171.28,10210.71,10092.44,10131.86,404840],["2019-09-06",10210.71,10210.71,10092.44,10092.44,230770],["2019-09-09",10092.44,10171.28,9934.74,9934.74,628570],["2019-09-10",9934.74,10053.01,9698.2,9698.2,763800],["2019-09-11",9698.2,9777.05,9540.51,9619.35,559360],["2019-09-12",9619.35,9974.16,9619.35,9777.05,720450],["2019-09-13",9855.89,10092.44,9855.89,9974.16,802520],["2019-09-16",10171.28,10210.71,9974.16,10013.59,820120],["2019-09-17",9974.16,10013.59,9855.89,9855.89,722850],["2019-09-18",9855.89,10171.28,9855.89,10013.59,713690],["2019-09-19",10092.44,10092.44,9974.16,10013.59,707480],["2019-09-20",10053.01,10053.01,9895.32,9895.32,1311040],["2019-09-23",9895.32,10053.01,9895.32,9895.32,650780],["2019-09-24",9895.32,9934.74,9855.89,9855.89,485060],["2019-09-25",9855.89,9895.32,9698.2,9737.62,979390],["2019-09-26",9816.47,9816.47,9619.35,9698.2,1515400],["2019-09-27",9855.89,10131.86,9737.62,10013.59,3040780],["2019-09-30",10053.01,10328.98,10013.59,10171.28,2611700],["2019-10-01",10171.28,10250.13,10092.44,10131.86,1071420],["2019-10-02",10131.86,10131.86,10013.59,10092.44,949780],["2019-10-03",10013.59,10053.01,9855.89,9934.74,1066530],["2019-10-04",9974.16,10250.13,9974.16,10131.86,2976940],["2019-10-07",10131.86,10328.98,10131.86,10250.13,2750910],["2019-10-08",10328.98,10407.82,10131.86,10210.71,1731410],["2019-10-09",10210.71,10250.13,10131.86,10131.86,1341030],["2019-10-10",10171.28,10250.13,10092.44,10171.28,2137300],["2019-10-11",10210.71,10210.71,10013.59,10053.01,1490330],["2019-10-14",10092.44,10171.28,10013.59,10131.86,1908460],["2019-10-15",10092.44,10131.86,10053.01,10092.44,1410460],["2019-10-16",10131.86,10447.25,10092.44,10368.4,5231660],["2019-10-17",10447.25,10486.67,10328.98,10407.82,2220970],["2019-10-18",10447.25,10644.37,10447.25,10486.67,4751030],["2019-10-21",10486.67,10486.67,10328.98,10368.4,1395670],["2019-10-22",10368.4,10368.4,10210.71,10289.55,2448870],["2019-10-23",10289.55,10407.82,10171.28,10250.13,2690170],["2019-10-24",10328.98,10407.82,10289.55,10328.98,1342400],["2019-10-25",10407.82,10486.67,10328.98,10407.82,2317280],["2019-10-28",10447.25,10486.67,10328.98,10328.98,1910680],["2019-10-29",10289.55,10407.82,10171.28,10171.28,2227560],["2019-10-30",10171.28,10289.55,10131.86,10210.71,1348290],["2019-10-31",10328.98,10526.09,10250.13,10289.55,2865390],["2019-11-01",10368.4,10683.79,10250.13,10683.79,3475030],["2019-11-04",10723.21,10999.18,10604.94,10841.48,5444180],["2019-11-05",10880.91,10920.33,10802.06,10802.06,3283670],["2019-11-06",10802.06,10920.33,10723.21,10723.21,3711360],["2019-11-07",10841.48,10841.48,10683.79,10723.21,2184190],["2019-11-08",10802.06,10802.06,10644.37,10644.37,1602640],["2019-11-11",10683.79,10683.79,10526.09,10565.52,2713190],["2019-11-12",10565.52,10604.94,10486.67,10565.52,1766020],["2019-11-13",10565.52,10723.21,10565.52,10565.52,1900110],["2019-11-14",10565.52,10644.37,10526.09,10565.52,1245380],["2019-11-15",10604.94,10644.37,10526.09,10604.94,1774620],["2019-11-18",10723.21,10802.06,10644.37,10762.64,2609180],["2019-11-19",10802.06,10880.91,10762.64,10841.48,2034810],["2019-11-20",10880.91,10920.33,10762.64,10802.06,1778400],["2019-11-21",10802.06,10802.06,10644.37,10802.06,1886870],["2019-11-22",10762.64,10802.06,10486.67,10486.67,2556330],["2019-11-25",10526.09,10565.52,10368.4,10486.67,1651490],["2019-11-26",10486.67,10604.94,10447.25,10565.52,2376450],["2019-11-27",10526.09,10604.94,10407.82,10447.25,1858750],["2019-11-28",10447.25,10447.25,10131.86,10171.28,2086560],["2019-11-29",10171.28,10210.71,10013.59,10092.44,1873450],["2019-12-02",10092.44,10368.4,9855.89,9934.74,1552320],["2019-12-03",9855.89,9934.74,9698.2,9777.05,2078100],["2019-12-04",9698.2,10013.59,9698.2,10013.59,873600],["2019-12-05",10053.01,10053.01,9895.32,9974.16,1283930],["2019-12-06",9934.74,9974.16,9895.32,9974.16,522520],["2019-12-09",10013.59,10013.59,9895.32,9934.74,1342040],["2019-12-10",9895.32,9934.74,9737.62,9737.62,2232240],["2019-12-11",9777.05,9855.89,9737.62,9855.89,643750],["2019-12-12",9895.32,9895.32,9777.05,9777.05,752860],["2019-12-13",9816.47,9855.89,9737.62,9737.62,994940],["2019-12-16",9777.05,9974.16,9737.62,9974.16,1470600],["2019-12-17",10013.59,10013.59,9737.62,9737.62,704870],["2019-12-18",9737.62,9816.47,9698.2,9737.62,2528730],["2019-12-19",9777.05,9895.32,9737.62,9816.47,1043350],["2019-12-20",9855.89,9895.32,9737.62,9737.62,2979160],["2019-12-23",9816.47,9895.32,9777.05,9777.05,1691740],["2019-12-24",9855.89,9895.32,9737.62,9777.05,1024320],["2019-12-25",9777.05,9777.05,9579.93,9698.2,2503850],["2019-12-26",9658.78,9737.62,9619.35,9658.78,2138220],["2019-12-27",9658.78,9698.2,9225.12,9264.54,3954730],["2019-12-30",9225.12,9303.96,8949.15,9067.42,3067050],["2019-12-31",9067.42,9146.27,8988.58,9028.0,1263220],["2020-01-02",9067.42,9382.81,9028.0,9382.81,1569270],["2020-01-03",9382.81,9461.66,9185.69,9225.12,1245410],["2020-01-06",9185.69,9225.12,8949.15,8949.15,2064670],["2020-01-07",8988.58,9028.0,8830.88,8870.3,1893960],["2020-01-08",8830.88,8830.88,8278.95,8476.07,5339280],["2020-01-09",8554.92,8752.03,8515.49,8594.34,3727070],["2020-01-10",8633.76,8791.46,8515.49,8752.03,2960420],["2020-01-13",8752.03,8752.03,8673.19,8673.19,1498370],["2020-01-14",8752.03,8752.03,8594.34,8594.34,1438620],["2020-01-15",8594.34,8594.34,8515.49,8594.34,1119580],["2020-01-16",8673.19,8712.61,8594.34,8673.19,1979520],["2020-01-17",8712.61,8712.61,8515.49,8515.49,1629430],["2020-01-20",8515.49,8594.34,8397.22,8436.65,1136080],["2020-01-21",8594.34,8830.88,8594.34,8594.34,6380510],["2020-01-22",8673.19,8791.46,8633.76,8752.03,4113440],["2020-01-30",8673.19,8949.15,8673.19,8752.03,3263130],["2020-01-31",8752.03,8830.88,8278.95,8278.95,2626250],["2020-02-03",7805.87,8042.41,7703.37,7876.83,3839880],["2020-02-04",7963.56,8042.41,7490.48,7490.48,4590180],["2020-02-05",7569.33,7648.17,7466.83,7545.67,2301300],["2020-02-06",7569.33,7924.14,7537.79,7924.14,2202420],["2020-02-07",7924.14,7963.56,7797.98,7813.75,5690380],["2020-02-10",7648.17,7727.02,7608.75,7632.4,1441160],["2020-02-11",7663.94,7853.18,7648.17,7774.33,1775070],["2020-02-12",7837.41,8318.37,7805.87,8318.37,3070250],["2020-02-13",8436.65,8633.76,8160.68,8318.37,3076810],["2020-02-14",8318.37,8318.37,8121.26,8200.1,1156570],["2020-02-17",8160.68,8239.53,8081.83,8160.68,2154770],["2020-02-18",8200.1,8239.53,8121.26,8160.68,1786200],["2020-02-19",8200.1,8357.8,8160.68,8239.53,1982300],["2020-02-20",8278.95,8633.76,8278.95,8594.34,4798350],["2020-02-21",8594.34,8633.76,8397.22,8476.07,1762570],["2020-02-24",8200.1,8239.53,7884.72,7884.72,3312940],["2020-02-25",7585.1,7868.95,7585.1,7845.29,3369430],["2020-02-26",7648.17,8200.1,7648.17,8042.41,2278130],["2020-02-27",8042.41,8160.68,7884.72,7963.56,1045640],["2020-02-28",7805.87,7868.95,7687.6,7766.44,2284820],["2020-03-02",7766.44,7876.83,7711.25,7868.95,1786920],["2020-03-03",8042.41,8081.83,7829.52,7829.52,2539230],["2020-03-04",7845.29,7963.56,7805.87,7853.18,2680650],["2020-03-05",8002.99,8200.1,7963.56,8042.41,3579000],["2020-03-06",8002.99,8081.83,7884.72,7963.56,2292720],["2020-03-09",7411.63,7727.02,7411.63,7411.63,4943410],["2020-03-10",7253.94,7561.44,7096.24,7490.48,2871290],["2020-03-11",7545.67,7608.75,7072.59,7112.01,5177740],["2020-03-12",6702.01,6820.28,6615.28,6615.28,5361200],["2020-03-13",6165.85,7017.4,6157.96,7017.4,4670810],["2020-03-16",6938.55,7001.63,6552.2,7001.63,3241750],["2020-03-17",6631.05,7403.75,6631.05,6977.97,3061070],["2020-03-18",7017.4,7056.82,6796.62,6907.01,1935700],["2020-03-19",6709.89,6851.82,6623.16,6678.35,2633250],["2020-03-20",6702.01,6859.7,6631.05,6670.47,1980340],["2020-03-23",6426.04,6670.47,6205.27,6205.27,4628880],["2020-03-24",5921.42,6150.08,5882.0,5937.19,5979090],["2020-03-25",6213.16,6244.69,6126.42,6189.5,6766130],["2020-03-26",6150.08,6150.08,5992.38,5992.38,2129230],["2020-03-27",5952.96,6299.89,5952.96,6008.15,7296170],["2020-03-30",5676.99,5913.54,5590.26,5629.69,6321180],["2020-03-31",5629.69,5771.61,5401.03,5590.26,4451670],["2020-04-01",5519.3,5803.15,5519.3,5803.15,4286690],["2020-04-03",5976.61,6102.77,5913.54,6071.23,5309830],["2020-04-06",6150.08,6457.58,6150.08,6418.16,5585950],["2020-04-07",6465.47,6465.47,6189.5,6299.89,4074120],["2020-04-08",6228.92,6733.55,6110.65,6733.55,16412400],["2020-04-09",7096.24,7096.24,6859.7,6867.59,8939620],["2020-04-10",6867.59,6867.59,6702.01,6725.66,4340530],["2020-04-13",6702.01,7096.24,6702.01,6938.55,11334920],["2020-04-14",7017.4,7182.98,6977.97,7135.67,12655870],["2020-04-15",7135.67,7238.17,7104.13,7143.55,7492790],["2020-04-16",7127.78,7127.78,6993.74,7056.82,6101990],["2020-04-17",7175.09,7214.51,7104.13,7127.78,7226610],["2020-04-20",7135.67,7608.75,7135.67,7411.63,10313990],["2020-04-21",7222.4,7663.94,7175.09,7356.44,8218710],["2020-04-22",7214.51,7600.87,7214.51,7474.71,6720180],["2020-04-23",7616.63,7640.29,7490.48,7490.48,5040470],["2020-04-24",7490.48,7529.9,7364.32,7529.9,4195500],["2020-04-27",7632.4,7868.95,7608.75,7805.87,7551040],["2020-04-28",7805.87,8121.26,7805.87,8121.26,6732100],["2020-04-29",8121.26,8436.65,8121.26,8318.37,7596170],["2020-05-04",7845.29,8081.83,7742.79,7742.79,9813410],["2020-05-05",7742.79,7742.79,7498.36,7616.63,4936160],["2020-05-06",7537.79,7845.29,7537.79,7845.29,3990060],["2020-05-07",7853.18,8042.41,7845.29,8042.41,5567040],["2020-05-08",8042.41,8200.1,7884.72,7963.56,9446390],["2020-05-11",7963.56,8042.41,7861.06,8002.99,6886910],["2020-05-12",8002.99,8436.65,7884.72,8200.1,9616910],["2020-05-13",8200.1,8318.37,8002.99,8121.26,5437450],["2020-05-14",8081.83,8121.26,8002.99,8002.99,4737210],["2020-05-15",8002.99,8160.68,7868.95,7884.72,6774570],["2020-05-18",7924.14,8002.99,7853.18,7963.56,4182830],["2020-05-19",8121.26,8121.26,8002.99,8042.41,6691970],["2020-05-20",8042.41,8081.83,7963.56,8042.41,2829110],["2020-05-21",8081.83,8121.26,7963.56,8042.41,3418370],["2020-05-22",8002.99,8042.41,7963.56,7963.56,4427860],["2020-05-25",7963.56,8200.1,7884.72,8042.41,6254070],["2020-05-26",8121.26,8436.65,8081.83,8357.8,9494050],["2020-05-27",8515.49,8554.92,8121.26,8121.26,6554400],["2020-05-28",8160.68,8278.95,8081.83,8200.1,5045760],["2020-05-29",8200.1,8200.1,8081.83,8081.83,3266210],["2020-06-01",8121.26,8278.95,8042.41,8239.53,5895450],["2020-06-02",8239.53,8515.49,8200.1,8278.95,8439210],["2020-06-03",8278.95,8357.8,8278.95,8357.8,2352120],["2020-06-04",8357.8,8436.65,8318.37,8357.8,4922880],["2020-06-05",8239.53,8357.8,8239.53,8318.37,3669740],["2020-06-08",8357.8,8633.76,8318.37,8436.65,9229590],["2020-06-09",8436.65,8830.88,8397.22,8712.61,11367760],["2020-06-10",8752.03,9146.27,8633.76,8870.3,8962490],["2020-06-11",8870.3,8988.58,8278.95,8278.95,8025890],["2020-06-12",7884.72,8239.53,7845.29,8239.53,8061350],["2020-06-15",8397.22,8594.34,8239.53,8278.95,8493180],["2020-06-16",8554.92,8554.92,8357.8,8436.65,3329510],["2020-06-17",8476.07,8515.49,8239.53,8318.37,2592770],["2020-06-18",8200.1,8278.95,8121.26,8200.1,2110880],["2020-06-19",8239.53,8318.37,8200.1,8200.1,5510450],["2020-06-22",8357.8,8436.65,8239.53,8278.95,3475170],["2020-06-23",8278.95,8357.8,8200.1,8278.95,3121350],["2020-06-24",8278.95,8318.37,8121.26,8160.68,3628640],["2020-06-25",8042.41,8121.26,8002.99,8081.83,2011800],["2020-06-26",8200.1,8200.1,8002.99,8042.41,2216030],["2020-06-29",8002.99,8002.99,7656.06,7727.02,6871990],["2020-06-30",7884.72,7884.72,7506.25,7648.17,3469960],["2020-07-01",7624.52,7758.56,7624.52,7727.02,3452940],["2020-07-02",7766.44,7766.44,7569.33,7577.21,3584950],["2020-07-03",7600.87,7687.6,7600.87,7624.52,2215180],["2020-07-06",7687.6,7876.83,7632.4,7876.83,2493770],["2020-07-07",7963.56,8002.99,7805.87,7805.87,3067540],["2020-07-08",7766.44,7829.52,7758.56,7774.33,1789350],["2020-07-09",7774.33,7924.14,7774.33,7868.95,3113370],["2020-07-10",7861.06,8002.99,7861.06,7924.14,5008490],["2020-07-13",8002.99,8002.99,7884.72,7924.14,3054040],["2020-07-14",7884.72,7924.14,7845.29,7924.14,1668900],["2020-07-15",7963.56,8002.99,7884.72,7884.72,2794200],["2020-07-16",7924.14,7963.56,7884.72,7963.56,3230860],["2020-07-17",7963.56,7963.56,7884.72,7884.72,2046110],["2020-07-20",7884.72,7924.14,7774.33,7774.33,2446230],["2020-07-21",7797.98,7797.98,7719.14,7742.79,3030960],["2020-07-22",7742.79,7758.56,7663.94,7671.83,2040390],["2020-07-23",7663.94,7679.71,7561.44,7608.75,2797400],["2020-07-24",7577.21,7592.98,7080.47,7340.67,8642390],["2020-07-27",6859.7,7080.47,6828.16,6938.55,8562990],["2020-07-28",6946.43,7387.98,6946.43,7340.67,4564900],["2020-07-29",7096.24,7253.94,6977.97,7253.94,3664080],["2020-07-30",7127.78,7340.67,7127.78,7340.67,1905540],["2020-07-31",7190.86,7301.25,7175.09,7214.51,1251940],["2020-08-03",7214.51,7332.78,7198.74,7293.36,3426170],["2020-08-04",7332.78,7403.75,7332.78,7364.32,2082970],["2020-08-05",7372.21,7529.9,7332.78,7522.02,4635640],["2020-08-06",7506.25,7529.9,7419.52,7451.06,3196010],["2020-08-07",7443.17,7451.06,7364.32,7411.63,2093060],["2020-08-10",7474.71,7805.87,7451.06,7616.63,3089970],["2020-08-11",7616.63,7695.48,7498.36,7561.44,3669040],["2020-08-12",7561.44,7695.48,7561.44,7671.83,4618950],["2020-08-13",7671.83,7845.29,7671.83,7837.41,3688550],["2020-08-14",7884.72,8002.99,7845.29,7876.83,5822250],["2020-08-17",7884.72,7884.72,7727.02,7774.33,2602150],["2020-08-18",7766.44,7837.41,7742.79,7790.1,1150340],["2020-08-19",7805.87,8042.41,7490.48,8042.41,3988970],["2020-08-20",8042.41,8042.41,7845.29,7884.72,3274160],["2020-08-21",7924.14,7963.56,7845.29,7924.14,1750300],["2020-08-24",8002.99,8002.99,7884.72,7963.56,4266280],["2020-08-25",7963.56,8042.41,7884.72,7884.72,4021010],["2020-08-26",7884.72,8002.99,7845.29,7924.14,3805950],["2020-08-27",7963.56,8042.41,7924.14,7924.14,2666720],["2020-08-28",7963.56,8081.83,7963.56,7963.56,4044750],["2020-08-31",8002.99,8042.41,7884.72,7924.14,2433320],["2020-09-01",7924.14,7963.56,7868.95,7924.14,2752820],["2020-09-03",7963.56,8278.95,7924.14,8278.95,10166670],["2020-09-04",8121.26,8239.53,8081.83,8200.1,2306270],["2020-09-07",8200.1,8239.53,7924.14,7924.14,3614980],["2020-09-08",7924.14,7963.56,7861.06,7924.14,5113310],["2020-09-09",7805.87,7924.14,7797.98,7884.72,2351140],["2020-09-10",7924.14,8002.99,7884.72,7924.14,1980990],["2020-09-11",7884.72,7963.56,7853.18,7884.72,4063310],["2020-09-14",7884.72,7963.56,7876.83,7884.72,4308150],["2020-09-15",7884.72,8042.41,7884.72,8002.99,4040120],["2020-09-16",8002.99,8042.41,7924.14,8002.99,1159380],["2020-09-17",8002.99,8042.41,7884.72,7884.72,2901890],["2020-09-18",7924.14,7963.56,7876.83,7884.72,7011680],["2020-09-21",7963.56,8002.99,7884.72,7963.56,4980630],["2020-09-22",7924.14,7963.56,7884.72,7884.72,5109720],["2020-09-23",7963.56,8200.1,7924.14,8200.1,12209340],["2020-09-24",8200.1,8278.95,8042.41,8081.83,4775560],["2020-09-25",8121.26,8121.26,7963.56,8002.99,2824500],["2020-09-28",8042.41,8081.83,7963.56,8002.99,4881850],["2020-09-29",8081.83,8200.1,8002.99,8002.99,9799620],["2020-09-30",8002.99,8160.68,8002.99,8081.83,3394810],["2020-10-01",8121.26,8160.68,8042.41,8121.26,5052340],["2020-10-02",8160.68,8515.49,8121.26,8357.8,18218010],["2020-10-05",8554.92,8673.19,8476.07,8594.34,6133970],["2020-10-06",8633.76,8633.76,8436.65,8476.07,6445070],["2020-10-07",8436.65,8515.49,8318.37,8318.37,8011390],["2020-10-08",8397.22,8397.22,8239.53,8278.95,6586690],["2020-10-09",8357.8,8476.07,8278.95,8318.37,4068630],["2020-10-12",8357.8,8436.65,8121.26,8160.68,6632940],["2020-10-13",8200.1,8200.1,8081.83,8081.83,3308250],["2020-10-14",8121.26,8160.68,7963.56,8042.41,8209070],["2020-10-15",8042.41,8121.26,7963.56,8002.99,6120520],["2020-10-16",8042.41,8239.53,7963.56,8121.26,4795660],["2020-10-19",8200.1,8200.1,7963.56,8002.99,6144040],["2020-10-20",8081.83,8081.83,7963.56,8042.41,4923960],["2020-10-21",8042.41,8081.83,8002.99,8002.99,2638590],["2020-10-22",8042.41,8200.1,8002.99,8160.68,6070070],["2020-10-23",8200.1,8239.53,8042.41,8121.26,2670780],["2020-10-26",8121.26,8160.68,7963.56,7963.56,5150730],["2020-10-27",7924.14,7963.56,7813.75,7813.75,10985620],["2020-10-28",7805.87,7837.41,7616.63,7632.4,6636170],["2020-10-29",7529.9,7703.37,7514.13,7561.44,6089210],["2020-10-30",7687.6,7687.6,7372.21,7411.63,7354330],["2020-11-02",7411.63,7529.9,7411.63,7490.48,2665030],["2020-11-03",7569.33,7671.83,7529.9,7648.17,2808170],["2020-11-04",7648.17,7845.29,7616.63,7758.56,5480690],["2020-11-05",7766.44,7774.33,7695.48,7703.37,3329460],["2020-11-06",7703.37,7734.91,7663.94,7711.25,2033990],["2020-11-09",7790.1,7924.14,7766.44,7924.14,5254870],["2020-11-10",8042.41,8042.41,7876.83,7884.72,5592880],["2020-11-11",7884.72,7924.14,7797.98,7805.87,5392480],["2020-11-12",7845.29,7884.72,7829.52,7853.18,2591170],["2020-11-13",7868.95,7924.14,7853.18,7884.72,3946820],["2020-11-16",7924.14,7963.56,7569.33,7727.02,6044390],["2020-11-17",7805.87,7884.72,7774.33,7845.29,4452930],["2020-11-18",7967.24,7967.24,7885.94,7910.33,6919760],["2020-11-19",7926.59,8040.41,7902.2,8007.89,6105850],["2020-11-20",8048.54,8097.32,8016.02,8032.28,5255050],["2020-11-23",8081.06,8170.48,8056.67,8089.19,6737920],["2020-11-24",8129.84,8129.84,7999.76,8048.54,4645630],["2020-11-25",8048.54,8113.58,7999.76,8016.02,4487940],["2020-11-26",8016.02,8089.19,7967.24,8032.28,3336750],["2020-11-27",8097.32,8414.38,8097.32,8333.08,19544810],["2020-11-30",8414.38,8414.38,8211.13,8211.13,6046730],["2020-12-01",8129.84,8292.43,8048.54,8211.13,8243970],["2020-12-02",8211.13,8780.22,8211.13,8780.22,25452960],["2020-12-03",9024.12,9389.96,8942.82,9268.01,21963320],["2020-12-04",9146.07,9633.86,9024.12,9389.96,15525080],["2020-12-07",9268.01,9511.91,9268.01,9308.66,11900730],["2020-12-08",9349.31,9430.61,9105.42,9227.36,13862110],["2020-12-09",9227.36,9593.21,9186.71,9268.01,16813760],["2020-12-10",9349.31,9430.61,9146.07,9186.71,9616650],["2020-12-11",9268.01,9471.26,9186.71,9471.26,11348420],["2020-12-14",9552.56,9715.15,9471.26,9674.5,14781700],["2020-12-15",9593.21,9674.5,9430.61,9471.26,12485670],["2020-12-16",9471.26,9593.21,9389.96,9511.91,11036240],["2020-12-17",9511.91,10040.35,9471.26,9633.86,19146180],["2020-12-18",9755.8,9837.1,9674.5,9755.8,13464810],["2020-12-21",9877.75,9959.05,9674.5,9755.8,11351360],["2020-12-22",9755.8,9918.4,9593.21,9918.4,17793390],["2020-12-23",10081.0,10365.54,10040.35,10081.0,18064820],["2020-12-24",10243.59,10284.24,9471.26,9837.1,11334320],["2020-12-25",9837.1,10040.35,9633.86,9999.7,9426900],["2020-12-28",10162.29,10690.73,10081.0,10690.73,27388490],["2020-12-29",10690.73,11137.87,10568.79,10934.63,14995030],["2020-12-30",10934.63,11219.17,10812.68,10893.98,9337180],["2020-12-31",10853.33,11137.87,10731.38,11056.58,11085450],["2021-01-04",11300.47,11666.31,11178.52,11463.07,13808900],["2021-01-05",11341.12,11706.96,11300.47,11544.37,9595700],["2021-01-06",11666.31,11706.96,11219.17,11300.47,15814800],["2021-01-07",11300.47,11544.37,11097.23,11381.77,19247500],["2021-01-08",11544.37,11544.37,11219.17,11341.12,18365900],["2021-01-11",11463.07,11910.21,11422.42,11869.56,15190800],["2021-01-12",11991.51,11991.51,11666.31,11869.56,10218500],["2021-01-13",11869.56,11869.56,11544.37,11544.37,13827200],["2021-01-14",11544.37,11625.67,11300.47,11544.37,13572300],["2021-01-15",11544.37,11869.56,11544.37,11666.31,11154600],["2021-01-18",11788.26,12357.35,11666.31,11991.51,16600500],["2021-01-19",12032.16,12276.05,11178.52,11259.82,18543300],["2021-01-20",11422.42,11585.02,10650.08,11381.77,13829400],["2021-01-21",11625.67,11869.56,11341.12,11666.31,10056900],["2021-01-22",11666.31,11991.51,11503.72,11666.31,11368400],["2021-01-25",11503.72,11747.61,11463.07,11503.72,8333100],["2021-01-26",11544.37,11544.37,10731.38,10975.28,10381400],["2021-01-27",10650.08,11015.93,10243.59,10406.19,14521900],["2021-01-28",9715.15,9999.7,9715.15,9715.15,10377000],["2021-01-29",9064.77,10162.29,9064.77,9674.5,12247000],["2021-02-01",9633.86,10040.35,9349.31,9349.31,12338700],["2021-02-02",9349.31,9593.21,9146.07,9471.26,10263600],["2021-02-03",9755.8,10121.65,9674.5,10121.65,16931600],["2021-02-04",10406.19,10528.14,10121.65,10243.59,15551800],["2021-02-05",10243.59,10406.19,10162.29,10324.89,6095800],["2021-02-08",10284.24,10406.19,9674.5,9877.75,12156400],["2021-02-09",9999.7,10121.65,9674.5,10040.35,7941500],["2021-02-17",10284.24,10568.79,10162.29,10568.79,9935900],["2021-02-18",10690.73,10812.68,10406.19,10609.44,11708900],["2021-02-19",10487.49,10812.68,10487.49,10609.44,8101200],["2021-02-22",10609.44,10690.73,10446.84,10487.49,9439200],["2021-02-23",10568.79,10609.44,10365.54,10446.84,9370900],["2021-02-24",10528.14,10609.44,10162.29,10284.24,10513000],["2021-02-25",10406.19,10487.49,10162.29,10324.89,8492300],["2021-02-26",10162.29,10324.89,10081.0,10243.59,7515500],["2021-03-01",10324.89,10650.08,10284.24,10609.44,10267400],["2021-03-02",10731.38,10731.38,10487.49,10528.14,10226400],["2021-03-03",10487.49,10528.14,10365.54,10446.84,8794600],["2021-03-04",10528.14,10528.14,10081.0,10243.59,10157900],["2021-03-05",10528.14,10934.63,10487.49,10934.63,44357300],["2021-03-08",11666.31,11666.31,11422.42,11503.72,34227700],["2021-03-09",11341.12,11381.77,11056.58,11056.58,28684500],["2021-03-10",10934.63,11381.77,10853.33,11097.23,22201300],["2021-03-11",11341.12,11341.12,11137.87,11219.17,13752000],["2021-03-12",11300.47,11341.12,11097.23,11178.52,13528800],["2021-03-15",11178.52,11259.82,11097.23,11137.87,15903100],["2021-03-16",11137.87,11137.87,10812.68,11056.58,20392100],["2021-03-17",11178.52,11544.37,11137.87,11341.12,25717600],["2021-03-18",11463.07,11503.72,11178.52,11259.82,11404800],["2021-03-19",11137.87,11178.52,10893.98,10893.98,21629500],["2021-03-22",10975.28,11137.87,10934.63,11015.93,14660600],["2021-03-23",11056.58,11097.23,10731.38,10812.68,14109000],["2021-03-24",10528.14,10650.08,10243.59,10365.54,24200900],["2021-03-25",10406.19,10568.79,10243.59,10243.59,13389000],["2021-03-26",10162.29,10446.84,9837.1,10324.89,14529800],["2021-03-29",10528.14,10772.03,10324.89,10650.08,11148900],["2021-03-30",10731.38,10893.98,10568.79,10731.38,11588000],["2021-03-31",10568.79,10893.98,10568.79,10731.38,8988500],["2021-04-01",10731.38,11219.17,10568.79,11097.23,21872400],["2021-04-02",11178.52,11259.82,10975.28,11056.58,11785100],["2021-04-05",11259.82,11259.82,10975.28,11097.23,12615100],["2021-04-06",11056.58,11097.23,10853.33,10934.63,13868900],["2021-04-07",10975.28,11422.42,10853.33,11341.12,23912700],["2021-04-08",11381.77,11422.42,11097.23,11219.17,13369700],["2021-04-09",11259.82,11300.47,11137.87,11219.17,13053600],["2021-04-12",11341.12,11788.26,11178.52,11585.02,39387800],["2021-04-13",11625.67,11666.31,11137.87,11259.82,16991000],["2021-04-14",11056.58,11300.47,11015.93,11219.17,14854400],["2021-04-15",11300.47,11300.47,10893.98,10893.98,21610400],["2021-04-16",10812.68,11015.93,10406.19,10731.38,21614100],["2021-04-19",10812.68,10812.68,10528.14,10650.08,11392100],["2021-04-20",10690.73,10812.68,10528.14,10568.79,11344700],["2021-04-22",10446.84,10568.79,10040.35,10040.35,16952500],["2021-04-23",10040.35,10243.59,9877.75,10243.59,14126600],["2021-04-26",10365.54,10365.54,9796.45,9837.1,11257300],["2021-04-27",9837.1,10040.35,9674.5,9837.1,8083200],["2021-04-28",9837.1,10202.94,9837.1,9918.4,7027100],["2021-04-29",10081.0,10121.65,9918.4,9999.7,5736700],["2021-05-04",9715.15,9877.75,9674.5,9796.45,9725200],["2021-05-05",9877.75,10446.84,9877.75,10324.89,17387900],["2021-05-06",10324.89,10406.19,9999.7,9999.7,9399100],["2021-05-07",9918.4,9999.7,9755.8,9837.1,10375400],["2021-05-10",9755.8,9999.7,9715.15,9918.4,10207600],["2021-05-11",9999.7,10284.24,9877.75,9999.7,12029400],["2021-05-12",9999.7,10202.94,9999.7,10121.65,6997000],["2021-05-13",10081.0,10243.59,9918.4,9918.4,11655400],["2021-05-14",10040.35,10202.94,9918.4,9959.05,13201700],["2021-05-17",9999.7,10162.29,9877.75,9877.75,7355700],["2021-05-18",9837.1,9959.05,9715.15,9755.8,9919200],["2021-05-19",9755.8,9837.1,9430.61,9511.91,17202900],["2021-05-20",9511.91,9633.86,9268.01,9308.66,14892600],["2021-05-21",9308.66,9715.15,9186.71,9511.91,10073200],["2021-05-24",9633.86,9715.15,9511.91,9593.21,7294500],["2021-05-25",9755.8,9877.75,9633.86,9674.5,8904500],["2021-05-26",9674.5,9674.5,9471.26,9471.26,10227800],["2021-05-27",9552.56,9633.86,9389.96,9471.26,10037800],["2021-05-28",9471.26,9593.21,9430.61,9511.91,11050400],["2021-05-31",9511.91,9552.56,9308.66,9552.56,10786100],["2021-06-01",9837.1,9999.7,9755.8,9837.1,15306200],["2021-06-02",9877.75,9918.4,9633.86,9674.5,10585300],["2021-06-03",9715.15,10324.89,9715.15,10324.89,29483700],["2021-06-04",10568.79,10650.08,10284.24,10650.08,28089300],["2021-06-07",10812.68,10934.63,10406.19,10487.49,16365800],["2021-06-08",10324.89,10406.19,9796.45,9837.1,17997100],["2021-06-09",9755.8,9918.4,9593.21,9837.1,14736400],["2021-06-10",9837.1,9918.4,9593.21,9674.5,11610500],["2021-06-11",9674.5,9877.75,9674.5,9796.45,7187300],["2021-06-14",9877.75,10040.35,9755.8,9918.4,10929200],["2021-06-15",9918.4,10040.35,9755.8,9796.45,7093600],["2021-06-16",9796.45,9999.7,9755.8,9796.45,8674000],["2021-06-17",9715.15,10243.59,9674.5,10081.0,16648000],["2021-06-18",10243.59,10243.59,9959.05,9999.7,9572300],["2021-06-21",9999.7,10324.89,9918.4,10162.29,17757700],["2021-06-22",10243.59,10406.19,10162.29,10202.94,13555100],["2021-06-23",10243.59,10284.24,9918.4,9999.7,8212200],["2021-06-24",9959.05,10040.35,9796.45,9877.75,9627100],["2021-06-25",9877.75,9959.05,9715.15,9877.75,8387300],["2021-06-28",9918.4,9959.05,9837.1,9877.75,6854600],["2021-06-29",9918.4,9959.05,9796.45,9796.45,7940100],["2021-06-30",9796.45,9999.7,9755.8,9796.45,8169100],["2021-07-01",9796.45,9877.75,9715.15,9837.1,7807900],["2021-07-02",9837.1,9918.4,9755.8,9755.8,6398400],["2021-07-05",9715.15,9755.8,9471.26,9511.91,15564100],["2021-07-06",9552.56,9633.86,9308.66,9308.66,10712400],["2021-07-07",9308.66,9430.61,9105.42,9268.01,10777600],["2021-07-08",9268.01,9389.96,9186.71,9227.36,6718600],["2021-07-09",9186.71,9186.71,8780.22,8780.22,12818700],["2021-07-12",8780.22,8820.87,8170.48,8251.78,17743200],["2021-07-13",8292.43,8576.98,8211.13,8576.98,10774400],["2021-07-14",8617.63,8698.92,8414.38,8495.68,6468200],["2021-07-15",8495.68,8698.92,8373.73,8698.92,5825100],["2021-07-16",8698.92,8698.92,8536.33,8617.63,5733300],["2021-07-19",8373.73,8455.03,8113.58,8211.13,11011600],["2021-07-20",8292.43,8373.73,8170.48,8373.73,7529300],["2021-07-21",8373.73,8455.03,8292.43,8333.08,4317000],["2021-07-22",8373.73,8536.33,8292.43,8414.38,8910900],["2021-07-23",8455.03,8739.57,8455.03,8536.33,12222200],["2021-07-26",8455.03,8576.98,8414.38,8536.33,3884200],["2021-07-27",8617.63,8902.17,8576.98,8780.22,11297500],["2021-07-28",8698.92,8780.22,8617.63,8617.63,5322700],["2021-07-29",8698.92,8698.92,8576.98,8658.28,4549800],["2021-07-30",8658.28,8780.22,8576.98,8698.92,7996900],["2021-08-02",8698.92,8861.52,8658.28,8739.57,8168300],["2021-08-03",8780.22,8820.87,8698.92,8780.22,5277700],["2021-08-04",8780.22,8902.17,8739.57,8820.87,7279310],["2021-08-05",8780.22,8861.52,8698.92,8780.22,5149400],["2021-08-06",8780.22,9105.42,8739.57,8942.82,13384300],["2021-08-09",8983.47,9105.42,8861.52,9064.77,6608900],["2021-08-10",9105.42,9268.01,9064.77,9146.07,8710300],["2021-08-11",9146.07,9552.56,9105.42,9308.66,14088400],["2021-08-12",9349.31,9389.96,9227.36,9227.36,7889100],["2021-08-13",9186.71,9308.66,9024.12,9186.71,9936000],["2021-08-16",9186.71,9389.96,9186.71,9308.66,9434700],["2021-08-17",9349.31,9349.31,9186.71,9227.36,6582200],["2021-08-18",9227.36,9308.66,9146.07,9268.01,8895200],["2021-08-19",9268.01,9268.01,9146.07,9227.36,6789800],["2021-08-20",9227.36,9268.01,8739.57,8861.52,15373900],["2021-08-23",8820.87,8861.52,8576.98,8576.98,8650400],["2021-08-24",8617.63,8739.57,8455.03,8576.98,9744200],["2021-08-25",8658.28,9146.07,8576.98,9146.07,13978200],["2021-08-26",9430.61,9471.26,9105.42,9227.36,11872100],["2021-08-27",9146.07,9755.8,8983.47,9674.5,26372500],["2021-08-30",9755.8,9918.4,9633.86,9715.15,13359030],["2021-08-31",9715.15,9755.8,9552.56,9633.86,9509900],["2021-09-01",9552.56,10121.65,9511.91,10121.65,29850300],["2021-09-06",10162.29,10365.54,10040.35,10081.0,14454100],["2021-09-07",10081.0,10162.29,9796.45,9796.45,14859100],["2021-09-08",9755.8,9918.4,9633.86,9674.5,12086400],["2021-09-09",9715.15,10040.35,9633.86,9837.1,9601500],["2021-09-10",9796.45,10040.35,9796.45,9837.1,7819800],["2021-09-13",9837.1,9877.75,9633.86,9633.86,10403000],["2021-09-14",9593.21,9755.8,9308.66,9349.31,15831400],["2021-09-15",9349.31,9633.86,9349.31,9593.21,6169800],["2021-09-16",9633.86,9674.5,9471.26,9593.21,6024200],["2021-09-17",9674.5,9877.75,9511.91,9552.56,15584500],["2021-09-20",9715.15,9755.8,9511.91,9552.56,9918000],["2021-09-21",9430.61,9552.56,9349.31,9471.26,10082200],["2021-09-22",9511.91,9633.86,9389.96,9593.21,9702400],["2021-09-23",9715.15,9715.15,9552.56,9552.56,7630800],["2021-09-24",9593.21,9593.21,9430.61,9430.61,8079100],["2021-09-27",9471.26,9674.5,9389.96,9389.96,9429800],["2021-09-28",9389.96,9593.21,9308.66,9552.56,7279400],["2021-09-29",9552.56,10081.0,9552.56,9918.4,31407160],["2021-09-30",10083.71,10125.03,9794.42,9877.07,9275300],["2021-10-01",9753.09,10207.69,9753.09,10083.71,18875710],["2021-10-04",10290.34,10662.28,10290.34,10455.65,32008500],["2021-10-05",10496.97,10662.28,10372.99,10538.3,22312000],["2021-10-06",10620.95,10827.59,10496.97,10620.95,18554500],["2021-10-07",10620.95,10620.95,10414.32,10455.65,17201900],["2021-10-08",10496.97,10496.97,10249.01,10290.34,18392600],["2021-10-11",10249.01,10414.32,10083.71,10249.01,22294500],["2021-10-12",10249.01,10496.97,10249.01,10496.97,22239000],["2021-10-13",10579.63,10579.63,10290.34,10331.67,15189100],["2021-10-14",10331.67,10414.32,10249.01,10331.67,13780000],["2021-10-15",10331.67,10414.32,10083.71,10166.36,17316800],["2021-10-18",10166.36,10331.67,10125.03,10207.69,13434000],["2021-10-19",10166.36,10331.67,10125.03,10166.36,10371700],["2021-10-20",10166.36,10249.01,9959.73,10166.36,13667100],["2021-10-21",10166.36,10166.36,9959.73,9959.73,13635800],["2021-10-22",9959.73,10083.71,9918.4,10001.05,10268400],["2021-10-25",10125.03,10249.01,10001.05,10125.03,13707600],["2021-10-26",10125.03,10249.01,10001.05,10207.69,8647600],["2021-10-27",10249.01,10331.67,10125.03,10249.01,15973300],["2021-10-28",10290.34,10703.61,10290.34,10538.3,28317600],["2021-10-29",10620.95,10662.28,10331.67,10455.65,15593700],["2021-11-01",10744.93,10992.89,10662.28,10827.59,32971900],["2021-11-02",10827.59,10827.59,10620.95,10620.95,20217000],["2021-11-03",10662.28,10703.61,10372.99,10414.32,22332500],["2021-11-04",10414.32,10579.63,10331.67,10455.65,12984900],["2021-11-05",10496.97,10910.24,10496.97,10744.93,19544900],["2021-11-08",10786.26,11034.22,10744.93,10827.59,19732600],["2021-11-09",10786.26,10868.91,10620.95,10620.95,15208300],["2021-11-10",10662.28,10992.89,10620.95,10827.59,23014100],["2021-11-11",10868.91,10951.57,10620.95,10662.28,16964600],["2021-11-12",10620.95,10868.91,10620.95,10703.61,12822000],["2021-11-15",10827.59,11447.49,10579.63,11447.49,45392800],["2021-11-16",11654.12,11860.75,11406.16,11612.79,29708400],["2021-11-17",11571.47,11860.75,11447.49,11695.45,16772500],["2021-11-18",11654.12,12356.67,11612.79,12108.71,31056300],["2021-11-19",12232.69,12232.69,11282.18,11530.14,32311600],["2021-11-22",11488.81,11530.14,10786.26,10786.26,24041200],["2021-11-23",10992.89,11406.16,10827.59,11406.16,15381900],["2021-11-24",11488.81,11571.47,11158.2,11240.85,15044800],["2021-11-25",11282.18,11736.77,11240.85,11447.49,18694800],["2021-11-26",11530.14,11571.47,11075.55,11199.53,18793300],["2021-11-29",10910.24,11282.18,10868.91,11116.87,15010600],["2021-11-30",11282.18,11488.81,11075.55,11158.2,14880000],["2021-12-01",11158.2,11695.45,11158.2,11571.47,20122500],["2021-12-02",11571.47,12108.71,11571.47,11695.45,23210300],["2021-12-03",11736.77,11860.75,11199.53,11199.53,16516800],["2021-12-06",11406.16,11819.43,11199.53,11488.81,21543500],["2021-12-07",11654.12,12274.02,11654.12,12274.02,30383800],["2021-12-08",12769.94,12976.57,12439.33,12480.65,42333300],["2021-12-09",12398.0,12893.92,12356.67,12769.94,26158500],["2021-12-10",12728.61,13513.82,12604.63,13431.17,38820900],["2021-12-13",13431.17,13679.13,13183.21,13389.84,31246200],["2021-12-14",13307.19,14009.74,13183.21,13720.45,27020600],["2021-12-15",13720.45,13885.76,13307.19,13307.19,25648400],["2021-12-16",13265.86,14216.37,13224.53,14216.37,41619500],["2021-12-17",14464.33,14877.6,14133.72,14133.72,29619200],["2021-12-20",14216.37,15084.23,13885.76,15084.23,38681600],["2021-12-21",14960.25,16117.4,14836.27,15456.17,36657800],["2021-12-22",15662.81,16117.4,15456.17,15704.13,28400300],["2021-12-23",15704.13,15993.42,14712.29,15290.87,44696200],["2021-12-24",15001.58,15166.89,14257.7,14257.7,68470100],["2021-12-27",14092.39,15249.54,13637.8,15249.54,32946900],["2021-12-28",15249.54,15869.44,14877.6,15166.89,25227800],["2021-12-29",14960.25,15456.17,14753.62,14877.6,21429000],["2021-12-30",14877.6,15125.56,14340.35,14423.01,23924800],["2021-12-31",14423.01,14794.95,14299.03,14464.33,16082400],["2022-01-04",14629.64,15456.17,14629.64,15456.17,20541700],["2022-01-05",15869.44,16489.34,15704.13,15704.13,38894500],["2022-01-06",15580.15,16365.36,15580.15,15910.77,27080700],["2022-01-07",15910.77,16819.95,15910.77,16654.65,32962400],["2022-01-10",16943.93,17191.89,15497.5,15497.5,31601600],["2022-01-11",15704.13,16034.75,15249.54,15414.85,32346600],["2022-01-12",15414.85,15869.44,14340.35,15001.58,43008400],["2022-01-13",15001.58,15414.85,13968.41,13968.41,39428500],["2022-01-14",13637.8,14712.29,13637.8,14629.64,21921400],["2022-01-17",14629.64,14629.64,13637.8,13637.8,31333400],["2022-01-18",13059.23,13555.15,12687.29,12728.61,27566100],["2022-01-19",12893.92,13307.19,12811.27,13265.86,14804200],["2022-01-20",13307.19,14133.72,13059.23,14051.07,13110700],["2022-01-21",14051.07,14175.05,13720.45,13761.78,15333600],["2022-01-24",13637.8,13637.8,12811.27,12811.27,19100700],["2022-01-25",12480.65,13679.13,12480.65,13679.13,14575700],["2022-01-26",13885.76,13927.09,13472.49,13472.49,10704700],["2022-01-27",13472.49,13555.15,13224.53,13555.15,7937600],["2022-01-28",13555.15,14009.74,13389.84,13885.76,13677000],["2022-02-07",14051.07,14836.27,13968.41,14753.62,21963200],["2022-02-08",14712.29,15001.58,14505.66,14794.95,18412600],["2022-02-09",14794.95,15001.58,14629.64,14712.29,13664300],["2022-02-10",14753.62,15538.83,14753.62,15332.19,30747500],["2022-02-11",15290.87,15456.17,14960.25,15125.56,14853800],["2022-02-14",14794.95,15166.89,14629.64,14629.64,19173400],["2022-02-15",14629.64,15001.58,14299.03,14960.25,18577300],["2022-02-16",15208.21,15373.52,14960.25,15042.91,14321700],["2022-02-17",15208.21,15662.81,15001.58,15373.52,34267000],["2022-02-18",15208.21,15538.83,15125.56,15332.19,18704500],["2022-02-21",15332.19,15456.17,15166.89,15208.21,18521400],["2022-02-22",15042.91,15084.23,14464.33,14712.29,37357500],["2022-02-23",14836.27,15373.52,14794.95,15001.58,16988300],["2022-02-24",15042.91,15208.21,14340.35,14670.97,23983800],["2022-02-25",14877.6,15001.58,14670.97,14753.62,12072000],["2022-02-28",14753.62,14877.6,14299.03,14340.35,28351900],["2022-03-01",14257.7,14629.64,13927.09,14423.01,26541600],["2022-03-02",14423.01,14794.95,14257.7,14423.01,13421100],["2022-03-03",14423.01,14588.31,14133.72,14216.37,18767300],["2022-03-04",14216.37,14546.99,14175.05,14299.03,15772500],["2022-03-07",14216.37,14216.37,13968.41,14092.39,20154400],["2022-03-08",14051.07,14464.33,13968.41,14216.37,18365200],["2022-03-09",14299.03,14381.68,13844.43,13844.43,18866600],["2022-03-10",14051.07,14175.05,13720.45,13720.45,13857500],["2022-03-11",13555.15,13803.11,13307.19,13348.51,22346800],["2022-03-14",13348.51,13389.84,12893.92,12935.25,16927900],["2022-03-15",12976.57,13555.15,12935.25,13555.15,13718800],["2022-03-16",13555.15,13803.11,13431.17,13472.49,8458000],["2022-03-17",13472.49,13596.47,13431.17,13472.49,7373600],["2022-03-18",13472.49,13596.47,13265.86,13307.19,11952900],["2022-03-21",13389.84,13513.82,13307.19,13389.84,8155900],["2022-03-22",13472.49,13637.8,13431.17,13637.8,13207500],["2022-03-23",13720.45,14257.7,13679.13,13968.41,21180800],["2022-03-24",13968.41,14133.72,13844.43,13885.76,8339300],["2022-03-25",13885.76,13885.76,13720.45,13720.45,8579500],["2022-03-28",13555.15,13637.8,13100.55,13265.86,15965500],["2022-03-29",13265.86,13513.82,13265.86,13431.17,6043000],["2022-03-30",13265.86,13472.49,13141.88,13183.21,10562100],["2022-03-31",13183.21,13348.51,13100.55,13100.55,7165600],["2022-04-01",13059.23,13348.51,12976.57,13224.53,8096000],["2022-04-04",13348.51,13513.82,13307.19,13389.84,7392200],["2022-04-05",13472.49,13720.45,13389.84,13513.82,9687000],["2022-04-06",13472.49,13720.45,13348.51,13555.15,8752600],["2022-04-07",13596.47,14009.74,13555.15,13761.78,25186300],["2022-04-08",13761.78,13844.43,13389.84,13389.84,9047800],["2022-04-12",13389.84,13472.49,12893.92,12893.92,10488800],["2022-04-13",12976.57,13059.23,12645.96,12976.57,11996000],["2022-04-14",12976.57,13100.55,12852.59,12852.59,6384400],["2022-04-15",12811.27,12811.27,11984.73,12150.04,19625500],["2022-04-18",12150.04,12439.33,11902.08,11984.73,11108100],["2022-04-19",11984.73,12191.37,11158.2,11158.2,11857500],["2022-04-20",11158.2,11406.16,10744.93,10786.26,16699900],["2022-04-21",10744.93,11199.53,10372.99,10992.89,16254500],["2022-04-22",11158.2,11364.83,10703.61,11034.22,9210700],["2022-04-25",11116.87,11158.2,10290.34,10290.34,13769800],["2022-04-26",9918.4,10744.93,9629.11,10744.93,12858100],["2022-04-27",10620.95,10868.91,10496.97,10703.61,7115000],["2022-04-28",10703.61,10868.91,10579.63,10579.63,5831000],["2022-04-29",10579.63,11034.22,10496.97,10868.91,10360800],["2022-05-04",11199.53,11612.79,11116.87,11612.79,20794300],["2022-05-05",11943.41,11984.73,11488.81,11695.45,13093700],["2022-05-06",11406.16,11943.41,11364.83,11488.81,11543100],["2022-05-09",11240.85,11447.49,10703.61,10703.61,15783500],["2022-05-10",10166.36,10992.89,10125.03,10992.89,12050700],["2022-05-11",11075.55,11158.2,10786.26,10910.24,6996600],["2022-05-12",10868.91,10951.57,10166.36,10166.36,10799900],["2022-05-13",10207.69,10372.99,9463.81,9463.81,19896800],["2022-05-16",9918.4,10125.03,9546.46,9587.79,9065600],["2022-05-17",9629.11,10249.01,9587.79,10249.01,10411300],["2022-05-18",10496.97,10662.28,10331.67,10455.65,11226900],["2022-05-19",10083.71,10744.93,10083.71,10579.63,12482900],["2022-05-20",10703.61,10910.24,10496.97,10579.63,10780000],["2022-05-23",10744.93,10868.91,10372.99,10538.3,11742800],["2022-05-24",10538.3,10620.95,10166.36,10620.95,9745900],["2022-05-25",10662.28,11116.87,10620.95,11075.55,13931200],["2022-05-26",11158.2,11158.2,10827.59,10868.91,10222600],["2022-05-27",10910.24,11240.85,10827.59,11034.22,11357700],["2022-05-30",11116.87,11240.85,11034.22,11116.87,9966000],["2022-05-31",11075.55,11240.85,10992.89,11199.53,11618700],["2022-06-01",11199.53,11736.77,11116.87,11530.14,19270100],["2022-06-02",11571.47,11654.12,11158.2,11199.53,9434900],["2022-06-03",11158.2,11282.18,10951.57,11158.2,9983700],["2022-06-06",11158.2,11736.77,10910.24,11406.16,24932300],["2022-06-07",11406.16,12191.37,11323.51,12191.37,38045400],["2022-06-08",12645.96,13017.9,12480.65,12728.61,26255700],["2022-06-09",12480.65,13141.88,12480.65,13141.88,22833000],["2022-06-10",12852.59,13183.21,12274.02,12398.0,26983200],["2022-06-13",12067.39,13059.23,12026.06,12604.63,40895700],["2022-06-14",12563.31,12976.57,12232.69,12604.63,21158500],["2022-06-15",12604.63,12769.94,11736.77,11984.73,26243000],["2022-06-16",12232.69,12811.27,11819.43,12728.61,34414700],["2022-06-17",12398.0,13513.82,12356.67,13307.19,37946700],["2022-06-20",13389.84,13555.15,12398.0,12398.0,26227400],["2022-06-21",12232.69,12521.98,11530.14,11530.14,32210000],["2022-06-22",11406.16,11612.79,10744.93,10744.93,37401500],["2022-06-23",10414.32,11488.81,10414.32,11488.81,18283200],["2022-06-24",11612.79,11612.79,11199.53,11199.53,11086300],["2022-06-27",11282.18,11654.12,11158.2,11447.49,13339200],["2022-06-28",11447.49,11902.08,11364.83,11488.81,18876900],["2022-06-29",11406.16,11612.79,11282.18,11364.83,11340100],["2022-06-30",11488.81,11819.43,11240.85,11240.85,13179700],["2022-07-01",11282.18,11447.49,10744.93,11240.85,15886400],["2022-07-04",11406.16,11447.49,11075.55,11158.2,8954100],["2022-07-05",11158.2,11240.85,10579.63,10744.93,21074400],["2022-07-06",10579.63,10992.89,10579.63,10579.63,15064800],["2022-07-07",10579.63,10744.93,10455.65,10579.63,9939600],["2022-07-08",10703.61,10868.91,10662.28,10744.93,6824400],["2022-07-11",10703.61,10744.93,10207.69,10331.67,13694400],["2022-07-12",10331.67,10827.59,10331.67,10703.61,7991500],["2022-07-13",10703.61,10951.57,10662.28,10744.93,7670200],["2022-07-14",10620.95,10827.59,10620.95,10827.59,9878100],["2022-07-15",10951.57,10992.89,10744.93,10744.93,11003100],["2022-07-18",10786.26,11075.55,10744.93,10827.59,7615100],["2022-07-19",11034.22,11240.85,10910.24,11116.87,14638800],["2022-07-20",11282.18,11364.83,11075.55,11158.2,10633300],["2022-07-21",11158.2,11199.53,10951.57,11034.22,8963000],["2022-07-22",11075.55,11116.87,10786.26,10868.91,8481200],["2022-07-25",10827.59,10992.89,10786.26,10868.91,7707200],["2022-07-26",10868.91,10951.57,10744.93,10744.93,6413000],["2022-07-27",10744.93,10827.59,10620.95,10827.59,5630000],["2022-07-28",10951.57,11323.51,10868.91,11199.53,20051800],["2022-07-29",11199.53,11323.51,11034.22,11034.22,10811600],["2022-08-01",11034.22,11199.53,10992.89,11158.2,10610300],["2022-08-02",11199.53,11488.81,11116.87,11364.83,18450500],["2022-08-03",11323.51,11488.81,11199.53,11323.51,14001600],["2022-08-04",11406.16,11406.16,11199.53,11240.85,9854300],["2022-08-05",11199.53,11695.45,11116.87,11571.47,25259000],["2022-08-08",11654.12,11778.1,11530.14,11571.47,10276100],["2022-08-09",11612.79,11860.75,11530.14,11612.79,15530300],["2022-08-10",11571.47,11695.45,11447.49,11530.14,10909900],["2022-08-11",11654.12,11695.45,11323.51,11406.16,15627200],["2022-08-12",11406.16,11654.12,11323.51,11571.47,10031700],["2022-08-15",11654.12,11860.75,11530.14,11571.47,15095600],["2022-08-16",11695.45,11778.1,11530.14,11654.12,10116600],["2022-08-17",11736.77,11778.1,11488.81,11530.14,10765700],["2022-08-18",11447.49,11530.14,11364.83,11406.16,11639800],["2022-08-19",11406.16,11530.14,11158.2,11240.85,11859700],["2022-08-22",11240.85,11364.83,11158.2,11282.18,8738200],["2022-08-23",11282.18,11488.81,11240.85,11488.81,9776000],["2022-08-24",11488.81,11778.1,11447.49,11612.79,15620100],["2022-08-25",11654.12,11819.43,11571.47,11654.12,10613500],["2022-08-26",11736.77,12026.06,11654.12,11778.1,25202400],["2022-08-29",11571.47,11736.77,11240.85,11530.14,14877000],["2022-08-30",11736.77,11736.77,11364.83,11447.49,11044700],["2022-08-31",11364.83,11902.08,11364.83,11571.47,15219200],["2022-09-05",11571.47,11778.1,11571.47,11571.47,10861000],["2022-09-06",11695.45,12150.04,11612.79,11819.43,30632900],["2022-09-07",11819.43,11984.73,11571.47,11571.47,17775200],["2022-09-08",11695.45,11736.77,11323.51,11323.51,18270900],["2022-09-09",11364.83,11736.77,11323.51,11612.79,17780200],["2022-09-12",11736.77,11943.41,11654.12,11654.12,10724700],["2022-09-13",11654.12,11819.43,11530.14,11695.45,12187500],["2022-09-14",11488.81,11902.08,11488.81,11695.45,21505200],["2022-09-15",11736.77,12191.37,11736.77,11943.41,27360000],["2022-09-16",11943.41,12191.37,11736.77,11778.1,22946600],["2022-09-19",11819.43,11860.75,11075.55,11158.2,26175100],["2022-09-20",11240.85,11406.16,11116.87,11323.51,14242600],["2022-09-21",11240.85,11323.51,11116.87,11116.87,12276900],["2022-09-22",11034.22,11282.18,10910.24,11282.18,13487600],["2022-09-23",11323.51,11323.51,11075.55,11075.55,10615400],["2022-09-26",10951.57,10992.89,10455.65,10579.63,19515400],["2022-09-27",10620.95,10951.57,10538.3,10703.61,9669600],["2022-09-28",10703.61,10827.59,10455.65,10620.95,8809200],["2022-09-29",10744.93,10827.59,10372.99,10372.99,8448000],["2022-09-30",10331.67,10372.99,9877.07,10207.69,12184100],["2022-10-03",10207.69,10249.01,9505.13,9505.13,10828100],["2022-10-04",9753.09,9835.75,9505.13,9587.79,9867000],["2022-10-05",9794.42,10083.71,9711.77,10001.05,7028800],["2022-10-06",10042.38,10042.38,9422.48,9422.48,8674200],["2022-10-07",9257.17,9505.13,8802.58,8802.58,20666500],["2022-10-10",8513.29,9174.52,8513.29,9091.87,9891900],["2022-10-11",9091.87,9091.87,8471.97,8471.97,12531500],["2022-10-12",8513.29,9009.21,8430.64,8761.25,10734600],["2022-10-13",8885.23,8885.23,8678.6,8761.25,6797600],["2022-10-14",9009.21,9091.87,8885.23,8926.56,11401800],["2022-10-17",8802.58,9215.85,8802.58,9215.85,11090500],["2022-10-18",9339.83,9422.48,9091.87,9174.52,6391800],["2022-10-19",9215.85,9257.17,8967.89,9091.87,7135100],["2022-10-20",9009.21,9133.19,8885.23,8967.89,5281800],["2022-10-21",9009.21,9009.21,8389.31,8513.29,12157300],["2022-10-24",8637.27,8719.93,8058.7,8166.15,11473900],["2022-10-25",8058.7,8513.29,7827.27,8240.54,10434200],["2022-10-26",8306.66,8430.64,8232.27,8265.33,4882300],["2022-10-27",8265.33,8678.6,8265.33,8595.95,7075900],["2022-10-28",8678.6,8761.25,8513.29,8554.62,6174600],["2022-10-31",8554.62,8554.62,8149.62,8554.62,10690300],["2022-11-01",8554.62,8678.6,8471.97,8554.62,5166900],["2022-11-02",8595.95,8595.95,8430.64,8430.64,6413000],["2022-11-03",8306.66,8430.64,8265.33,8347.99,3900200],["2022-11-04",8347.99,8347.99,8017.37,8100.03,7977200],["2022-11-07",8100.03,8224.01,8050.43,8091.76,6596500],["2022-11-08",8050.43,8637.27,8025.64,8637.27,10855800],["2022-11-09",8802.58,9050.54,8761.25,8967.89,10436300],["2022-11-10",8802.58,8926.56,8347.99,8471.97,12467000],["2022-11-11",8761.25,8926.56,8513.29,8761.25,7887600],["2022-11-14",8678.6,8719.93,8232.27,8513.29,7140300],["2022-11-15",8347.99,8389.31,7918.19,7918.19,13492200],["2022-11-16",7364.41,8389.31,7364.41,8347.99,11312400],["2022-11-17",8347.99,8637.27,8265.33,8347.99,6965000],["2022-11-18",8347.99,8471.97,7893.39,8347.99,8219200],["2022-11-21",8347.99,8678.6,8347.99,8513.29,7636900],["2022-11-22",8513.29,8926.56,8430.64,8554.62,11403800],["2022-11-23",8595.95,8885.23,8554.62,8637.27,8055200],["2022-11-24",8637.27,8761.25,8513.29,8761.25,4923200],["2022-11-25",8885.23,8967.89,8719.93,8967.89,7832500],["2022-11-28",9050.54,9339.83,8926.56,9339.83,13539700],["2022-11-29",9339.83,9463.81,9091.87,9339.83,11265900],["2022-11-30",9422.48,9711.77,9215.85,9629.11,11924900],["2022-12-01",9794.42,9835.75,9257.17,9257.17,12492200],["2022-12-02",9133.19,9670.44,9091.87,9670.44,11549000],["2022-12-05",9877.07,9877.07,9505.13,9505.13,13745100],["2022-12-06",9505.13,9546.46,9009.21,9009.21,12336700],["2022-12-07",9009.21,9215.85,8885.23,9050.54,8784400],["2022-12-08",9174.52,9381.15,9091.87,9257.17,7987600],["2022-12-09",9339.83,9339.83,9133.19,9257.17,4895100],["2022-12-12",9257.17,9546.46,9215.85,9215.85,9549900],["2022-12-13",9257.17,9422.48,9091.87,9422.48,6695200],["2022-12-14",9546.46,9546.46,9298.5,9422.48,8081200],["2022-12-15",9339.83,9463.81,9298.5,9422.48,6406100],["2022-12-16",9257.17,9505.13,9215.85,9463.81,7569800],["2022-12-19",9381.15,9505.13,9133.19,9174.52,9353700],["2022-12-20",9133.19,9215.85,8761.25,8843.91,9038200],["2022-12-21",8926.56,9009.21,8595.95,8637.27,6046800],["2022-12-22",8761.25,8967.89,8637.27,8843.91,6822400],["2022-12-23",8761.25,9257.17,8761.25,9050.54,9759400],["2022-12-26",9133.19,9174.52,8513.29,8513.29,6534600],["2022-12-27",8678.6,8802.58,8554.62,8802.58,5246100],["2022-12-28",8761.25,8885.23,8719.93,8802.58,3577400],["2022-12-29",8802.58,8843.91,8678.6,8678.6,3098300],["2022-12-30",8761.25,8885.23,8719.93,8802.58,3547500],["2023-01-03",8761.25,9174.52,8761.25,9133.19,6100800],["2023-01-04",9091.87,9215.85,9009.21,9091.87,6173400],["2023-01-05",9091.87,9711.77,9050.54,9711.77,23637300],["2023-01-06",9835.75,10083.71,9587.79,9711.77,15097700],["2023-01-09",9794.42,9918.4,9422.48,9587.79,8656600],["2023-01-10",9587.79,9711.77,9381.15,9670.44,6062700],["2023-01-11",9670.44,9794.42,9587.79,9629.11,6157300],["2023-01-12",9629.11,10001.05,9546.46,9711.77,7555800],["2023-01-13",9835.75,10001.05,9711.77,9794.42,9287700],["2023-01-16",9918.4,9918.4,9711.77,9794.42,4540400],["2023-01-17",9835.75,10083.71,9794.42,10042.38,10913100],["2023-01-18",10125.03,10166.36,9959.73,10042.38,6386000],["2023-01-19",10001.05,10125.03,9918.4,10083.71,7463800],["2023-01-27",10207.69,10290.34,10042.38,10083.71,7247000],["2023-01-30",10125.03,10414.32,10001.05,10207.69,11216700],["2023-01-31",10290.34,10331.67,10125.03,10249.01,7521200],["2023-02-01",10372.99,10662.28,9877.07,9877.07,15662100],["2023-02-02",10001.05,10001.05,9794.42,9918.4,7694100],["2023-02-03",10042.38,10083.71,9794.42,10042.38,6517100],["2023-02-06",9959.73,10414.32,9877.07,10372.99,9136200],["2023-02-07",10414.32,10538.3,9959.73,10083.71,9341500],["2023-02-08",10083.71,10207.69,9918.4,10125.03,4580300],["2023-02-09",10125.03,10166.36,9918.4,9918.4,3869700],["2023-02-10",10001.05,10166.36,9877.07,9918.4,7572400],["2023-02-13",9877.07,10042.38,9546.46,9670.44,6202600],["2023-02-14",9753.09,9877.07,9711.77,9794.42,3555200],["2023-02-15",9794.42,9959.73,9711.77,9918.4,5005900],["2023-02-16",10001.05,10207.69,9959.73,10207.69,7976500],["2023-02-17",10166.36,10331.67,10083.71,10249.01,8017700],["2023-02-20",10249.01,10496.97,10207.69,10455.65,11234100],["2023-02-21",10496.97,10496.97,10290.34,10290.34,9962600],["2023-02-22",10207.69,10331.67,9918.4,9918.4,11188500],["2023-02-23",9918.4,10083.71,9835.75,10083.71,7552500],["2023-02-24",10125.03,10207.69,9918.4,9918.4,4372700],["2023-02-27",9794.42,10001.05,9794.42,9918.4,6322200],["2023-02-28",10001.05,10125.03,9918.4,10001.05,5174600],["2023-03-01",9959.73,10207.69,9877.07,10207.69,5404700],["2023-03-02",10207.69,10662.28,10207.69,10496.97,22744500],["2023-03-03",10538.3,10620.95,10207.69,10207.69,7251700],["2023-03-06",10290.34,10455.65,10207.69,10290.34,6097300],["2023-03-07",10331.67,10538.3,10331.67,10372.99,7923100],["2023-03-08",10331.67,10579.63,10290.34,10538.3,7743500],["2023-03-09",10538.3,10910.24,10455.65,10744.93,20902900],["2023-03-10",10662.28,10827.59,10620.95,10703.61,8921900],["2023-03-13",10579.63,10868.91,10579.63,10868.91,13893600],["2023-03-14",10744.93,10827.59,10496.97,10620.95,12245900],["2023-03-15",10827.59,11199.53,10662.28,11158.2,16381500],["2023-03-16",11075.55,11075.55,10868.91,10951.57,9365200],["2023-03-17",11075.55,11116.87,10910.24,11075.55,10682900],["2023-03-20",10992.89,10992.89,10579.63,10620.95,9784800],["2023-03-21",10744.93,10992.89,10620.95,10910.24,5582900],["2023-03-22",10992.89,11034.22,10827.59,10868.91,4001200],["2023-03-23",10744.93,10910.24,10703.61,10910.24,6558400],["2023-03-24",10910.24,10992.89,10786.26,10951.57,5338500],["2023-03-27",10951.57,11116.87,10827.59,10992.89,6391300],["2023-03-28",11075.55,11158.2,10951.57,10992.89,5289000],["2023-03-29",10992.89,11075.55,10951.57,11034.22,3577600],["2023-03-30",11116.87,11116.87,10786.26,10910.24,5762300],["2023-03-31",10827.59,11034.22,10786.26,10910.24,6202000],["2023-04-03",10992.89,11075.55,10827.59,10910.24,8998300],["2023-04-04",10992.89,11240.85,10910.24,11158.2,11687200],["2023-04-05",11158.2,11199.53,10992.89,11116.87,5962300],["2023-04-06",11116.87,11116.87,10868.91,10868.91,10191400],["2023-04-07",10910.24,10992.89,10786.26,10786.26,4738100],["2023-04-10",10868.91,11116.87,10786.26,11034.22,12230600],["2023-04-11",11075.55,11075.55,10910.24,11075.55,4908300],["2023-04-12",11075.55,11488.81,11075.55,11282.18,16953500],["2023-04-13",11323.51,11612.79,11116.87,11116.87,12100700],["2023-04-14",11240.85,11282.18,10827.59,10827.59,6677000],["2023-04-17",10910.24,11034.22,10868.91,11034.22,6057000],["2023-04-18",11116.87,11158.2,10992.89,11158.2,4644300],["2023-04-19",11158.2,11199.53,10827.59,10910.24,5670000],["2023-04-20",10910.24,11034.22,10827.59,10868.91,3095100],["2023-04-21",10868.91,10868.91,10455.65,10579.63,11791600],["2023-04-24",10579.63,10744.93,10538.3,10744.93,3369300],["2023-04-25",10827.59,10951.57,10579.63,10579.63,5863600],["2023-04-26",10538.3,10620.95,10414.32,10579.63,6814178],["2023-04-27",10579.63,10744.93,10579.63,10620.95,2966000],["2023-04-28",10868.91,10910.24,10786.26,10827.59,6130100],["2023-05-04",10786.26,11034.22,10744.93,10744.93,8288900],["2023-05-05",10744.93,10868.91,10703.61,10786.26,4654900],["2023-05-08",10868.91,10992.89,10827.59,10992.89,8132400],["2023-05-09",10992.89,11075.55,10951.57,11034.22,5635800],["2023-05-10",11034.22,11075.55,10951.57,11075.55,4911600],["2023-05-11",11116.87,11199.53,10992.89,10992.89,6393200],["2023-05-12",10951.57,11075.55,10910.24,11075.55,4864500],["2023-05-15",11116.87,11116.87,10951.57,10992.89,5494600],["2023-05-16",11116.87,11240.85,11075.55,11158.2,11136600],["2023-05-17",11158.2,11240.85,10992.89,10992.89,7134700],["2023-05-18",11034.22,11199.53,10992.89,11075.55,5726300],["2023-05-19",11075.55,11406.16,11075.55,11158.2,11078100],["2023-05-22",11240.85,11364.83,11158.2,11240.85,8670800],["2023-05-23",11323.51,11488.81,11282.18,11282.18,14734300],["2023-05-24",11364.83,11364.83,11158.2,11158.2,4872501],["2023-05-25",11158.2,11282.18,11116.87,11116.87,6053700],["2023-05-26",11199.53,11323.51,11158.2,11240.85,5886000],["2023-05-29",11240.85,11406.16,11199.53,11240.85,6272300],["2023-05-30",11282.18,11364.83,11199.53,11282.18,5709500],["2023-05-31",11282.18,11447.49,11199.53,11282.18,11996300],["2023-06-01",11323.51,11364.83,11199.53,11282.18,5145600],["2023-06-02",11323.51,11364.83,11240.85,11282.18,6661100],["2023-06-05",11323.51,11654.12,11282.18,11530.14,16792700],["2023-06-06",11571.47,11571.47,11364.83,11406.16,6038301],["2023-06-07",11488.81,11530.14,11364.83,11364.83,9267100],["2023-06-08",11447.49,11736.77,11364.83,11406.16,15149300],["2023-06-09",11447.49,11488.81,11323.51,11364.83,5123000],["2023-06-12",11364.83,11612.79,11364.83,11488.81,7949200],["2023-06-13",11612.79,11612.79,11364.83,11447.49,5754600],["2023-06-14",11447.49,11530.14,11364.83,11364.83,6980401],["2023-06-15",11364.83,11364.83,11199.53,11199.53,5863000],["2023-06-16",11240.85,11364.83,11158.2,11158.2,7348700],["2023-06-19",11199.53,11282.18,11158.2,11199.53,3465100],["2023-06-20",11199.53,11282.18,11116.87,11240.85,3980400],["2023-06-21",11240.85,11364.83,11199.53,11282.18,5540500],["2023-06-22",11323.51,11447.49,11240.85,11364.83,8545500],["2023-06-23",11447.49,11488.81,11282.18,11323.51,5242800],["2023-06-26",11364.83,11364.83,11199.53,11282.18,4815800],["2023-06-27",11282.18,11364.83,11199.53,11240.85,4676600],["2023-06-28",11323.51,11488.81,11282.18,11406.16,8794601],["2023-06-29",11323.51,11406.16,11199.53,11199.53,5218100],["2023-06-30",11199.53,11240.85,11034.22,11075.55,6924501],["2023-07-03",11075.55,11199.53,10992.89,10992.89,6065100],["2023-07-04",11116.87,11116.87,10951.57,11075.55,5540001],["2023-07-05",11116.87,11199.53,11075.55,11158.2,4851200],["2023-07-06",11158.2,11199.53,10868.91,10951.57,6733000],["2023-07-07",10951.57,10951.57,10662.28,10827.59,10147100],["2023-07-10",10827.59,10951.57,10827.59,10910.24,5453801],["2023-07-11",10951.57,11034.22,10868.91,10951.57,7512800],["2023-07-12",11034.22,11075.55,10868.91,10951.57,4831300],["2023-07-13",10992.89,11116.87,10951.57,11034.22,8294000],["2023-07-14",11034.22,11075.55,10910.24,10992.89,8929056],["2023-07-17",11075.55,11075.55,10951.57,11034.22,6167801],["2023-07-18",11034.22,11199.53,10992.89,11158.2,11065156],["2023-07-19",11199.53,11199.53,10992.89,10992.89,6085500],["2023-07-20",10992.89,10992.89,10827.59,10992.89,10395872],["2023-07-21",10992.89,10992.89,10827.59,10951.57,10103051],["2023-07-24",11034.22,11075.55,10910.24,10992.89,9543949],["2023-07-25",11075.55,11075.55,10910.24,10951.57,9660322],["2023-07-26",10992.89,11406.16,10910.24,11199.53,27296879],["2023-07-27",11240.85,11282.18,10992.89,10992.89,12785341],["2023-07-28",10992.89,11240.85,10992.89,11199.53,16974506],["2023-07-31",11282.18,11488.81,11199.53,11323.51,14990180],["2023-08-01",11447.49,11447.49,11075.55,11116.87,14690201],["2023-08-02",11158.2,11323.51,11075.55,11323.51,10190297],["2023-08-03",11323.51,11323.51,11116.87,11158.2,8300879],["2023-08-04",11158.2,11323.51,11075.55,11240.85,11754027],["2023-08-07",11282.18,11406.16,11199.53,11323.51,12017021],["2023-08-08",11364.83,11695.45,11364.83,11654.12,28513190],["2023-08-09",11736.77,11736.77,11447.49,11488.81,10720755],["2023-08-10",11530.14,11571.47,11364.83,11406.16,14988922],["2023-08-11",11406.16,11488.81,11199.53,11282.18,11049422],["2023-08-14",11406.16,11447.49,11282.18,11364.83,9293927],["2023-08-15",11406.16,11695.45,11282.18,11488.81,12931525],["2023-08-16",11571.47,11571.47,11364.83,11488.81,8894212],["2023-08-17",11488.81,11654.12,11406.16,11571.47,15406516],["2023-08-18",11612.79,11612.79,10786.26,10786.26,21676540],["2023-08-21",10786.26,10868.91,10496.97,10744.93,9465316],["2023-08-22",10744.93,10744.93,10166.36,10579.63,15554517],["2023-08-23",10620.95,10703.61,10207.69,10207.69,13505830],["2023-08-24",10331.67,10455.65,10207.69,10414.32,8917747],["2023-08-25",10372.99,10496.97,10290.34,10331.67,6763298],["2023-08-28",10414.32,10496.97,10331.67,10496.97,5445437],["2023-08-29",10496.97,10538.3,10331.67,10414.32,8649096],["2023-08-30",10455.65,10579.63,10414.32,10496.97,5476625],["2023-08-31",10538.3,10579.63,10496.97,10579.63,7255499],["2023-09-05",10620.95,10786.26,10579.63,10744.93,9308383],["2023-09-06",10744.93,10827.59,10620.95,10744.93,6737870],["2023-09-07",10827.59,10868.91,10662.28,10662.28,8435451],["2023-09-08",10662.28,10744.93,10620.95,10620.95,10414631],["2023-09-11",10744.93,10786.26,10496.97,10496.97,8195000],["2023-09-12",10579.63,10703.61,10496.97,10662.28,3267400],["2023-09-13",10703.61,10910.24,10662.28,10703.61,10778032],["2023-09-14",10744.93,10744.93,10538.3,10538.3,6690628],["2023-09-15",10579.63,10786.26,10538.3,10538.3,6491767],["2023-09-18",10620.95,10620.95,10414.32,10455.65,5672311],["2023-09-19",10496.97,10620.95,10331.67,10538.3,5470204],["2023-09-20",10538.3,10620.95,10496.97,10579.63,3626487],["2023-09-21",10579.63,10662.28,10455.65,10496.97,5685528],["2023-09-22",10414.32,10455.65,10042.38,10166.36,9838497],["2023-09-25",10207.69,10249.01,9753.09,9753.09,7935301],["2023-09-26",9794.42,9877.07,9629.11,9629.11,7568801],["2023-09-27",9670.44,9711.77,9505.13,9711.77,4547733],["2023-09-28",9711.77,9753.09,9505.13,9505.13,4856915],["2023-09-29",9877.07,9877.07,9587.79,9587.79,5495571],["2023-10-02",9629.11,9794.42,9587.79,9711.77,2863694],["2023-10-03",9670.44,9711.77,9257.17,9257.17,7906810],["2023-10-04",9257.17,9422.48,9174.52,9298.5,5552366],["2023-10-05",9298.5,9339.83,9009.21,9009.21,8237391],["2023-10-06",9050.54,9298.5,9009.21,9257.17,5141724],["2023-10-09",9091.87,9257.17,9091.87,9257.17,9548146],["2023-10-10",9298.5,9463.81,9298.5,9463.81,5117319],["2023-10-11",9629.11,9629.11,9381.15,9505.13,3941724],["2023-10-12",9546.46,9546.46,9422.48,9463.81,3238731],["2023-10-13",9298.5,9463.81,9257.17,9422.48,4775017],["2023-10-16",9422.48,9505.13,9298.5,9381.15,3670041],["2023-10-17",9381.15,9463.81,9298.5,9298.5,3317945],["2023-10-18",9298.5,9339.83,9009.21,9298.5,6950525],["2023-10-19",9215.85,9257.17,9050.54,9133.19,3038234],["2023-10-20",9174.52,9257.17,9050.54,9257.17,3866450],["2023-10-23",9257.17,9298.5,9050.54,9133.19,3287825],["2023-10-24",9133.19,9257.17,9050.54,9257.17,3876400],["2023-10-25",9257.17,9381.15,9215.85,9257.17,2846800],["2023-10-26",9215.85,9215.85,8885.23,8926.56,8779800],["2023-10-27",9009.21,9091.87,8885.23,9091.87,3606800],["2023-10-30",9009.21,9091.87,8967.89,8967.89,2475200],["2023-10-31",9009.21,9050.54,8761.25,8761.25,5343300],["2023-11-01",8802.58,8843.91,8719.93,8843.91,3328300],["2023-11-02",8926.56,9215.85,8926.56,9174.52,4834700],["2023-11-03",9215.85,9257.17,9091.87,9174.52,4794700],["2023-11-06",9215.85,9298.5,9174.52,9298.5,4854700],["2023-11-07",9257.17,9339.83,9174.52,9215.85,3184300],["2023-11-08",9257.17,9505.13,9174.52,9505.13,5094000],["2023-11-09",9505.13,9753.09,9422.48,9546.46,10908400],["2023-11-10",9711.77,9918.4,9587.79,9670.44,12128600],["2023-11-13",9794.42,10001.05,9753.09,9835.75,12245700],["2023-11-14",9918.4,9918.4,9670.44,9794.42,6806900],["2023-11-15",9877.07,10001.05,9711.77,9711.77,9811800],["2023-11-16",9753.09,9794.42,9629.11,9794.42,3788600],["2023-11-17",9794.42,9877.07,9587.79,9629.11,5791900],["2023-11-20",9546.46,9670.44,9463.81,9629.11,4704800],["2023-11-21",9670.44,9753.09,9587.79,9670.44,2911000],["2023-11-22",9670.44,9670.44,9505.13,9629.11,4812300],["2023-11-23",9670.44,9670.44,9463.81,9463.81,5684500],["2023-11-24",9463.81,9505.13,9257.17,9422.48,6311600],["2023-11-27",9422.48,9463.81,9339.83,9339.83,2236400],["2023-11-28",9339.83,9381.15,9215.85,9339.83,4291700],["2023-11-29",9381.15,9422.48,9339.83,9339.83,3554900],["2023-11-30",9422.48,9463.81,9257.17,9298.5,4393300],["2023-12-01",9381.15,9381.15,9257.17,9339.83,2525200],["2023-12-04",9381.15,9587.79,9339.83,9546.46,5672800],["2023-12-05",9546.46,9629.11,9463.81,9463.81,3692700],["2023-12-06",9505.13,9587.79,9463.81,9546.46,2318900],["2023-12-07",9546.46,9670.44,9463.81,9505.13,5040900],["2023-12-08",9587.79,9794.42,9546.46,9629.11,6565500],["2023-12-11",9670.44,9711.77,9546.46,9587.79,2423300],["2023-12-12",9629.11,9670.44,9505.13,9587.79,3002900],["2023-12-13",9587.79,9587.79,9422.48,9422.48,4452700],["2023-12-14",9463.81,9505.13,9298.5,9339.83,3182300],["2023-12-15",9381.15,9422.48,9257.17,9257.17,6925300],["2023-12-18",9298.5,9339.83,9174.52,9174.52,3359100],["2023-12-19",9174.52,9298.5,9174.52,9257.17,2564200],["2023-12-20",9339.83,9381.15,9257.17,9339.83,2902000],["2023-12-21",9339.83,9381.15,9298.5,9339.83,2282790],["2023-12-22",9381.15,9381.15,9215.85,9298.5,4125900],["2023-12-25",9339.83,9422.48,9257.17,9339.83,3859800],["2023-12-26",9339.83,9422.48,9257.17,9298.5,4108390],["2023-12-27",9381.15,9381.15,9215.85,9215.85,6907600],["2023-12-28",9298.5,9339.83,9215.85,9298.5,3302200],["2023-12-29",9298.5,9339.83,9257.17,9298.5,5690200],["2024-01-02",9339.83,9381.15,9257.17,9298.5,3502100],["2024-01-03",9298.5,9422.48,9257.17,9422.48,4600200],["2024-01-04",9463.81,9587.79,9422.48,9463.81,7908000],["2024-01-05",9463.81,9505.13,9339.83,9339.83,4310300],["2024-01-08",9381.15,9463.81,9339.83,9422.48,6005800],["2024-01-09",9422.48,9463.81,9381.15,9463.81,4060000],["2024-01-10",9505.13,9546.46,9381.15,9422.48,4321200],["2024-01-11",9422.48,9753.09,9422.48,9629.11,11453500],["2024-01-12",9711.77,9711.77,9381.15,9463.81,8294100],["2024-01-15",9546.46,9587.79,9422.48,9422.48,4254200],["2024-01-16",9422.48,9505.13,9381.15,9505.13,2788400],["2024-01-17",9505.13,9546.46,9422.48,9422.48,4245500],["2024-01-18",9422.48,9463.81,9381.15,9422.48,3571700],["2024-01-19",9463.81,9587.79,9463.81,9546.46,5917700],["2024-01-22",9587.79,9629.11,9463.81,9546.46,4024000],["2024-01-23",9546.46,9587.79,9422.48,9463.81,6408500],["2024-01-24",9463.81,9505.13,9381.15,9422.48,3625700],["2024-01-25",9422.48,9463.81,9381.15,9463.81,1763500],["2024-01-26",9422.48,9463.81,9422.48,9422.48,8315600],["2024-01-29",9463.81,9505.13,9422.48,9422.48,6026000],["2024-01-30",9463.81,9629.11,9422.48,9505.13,7274600],["2024-01-31",9546.46,9546.46,9381.15,9381.15,4573100],["2024-02-01",9381.15,9463.81,9339.83,9381.15,2541200],["2024-02-02",9422.48,9422.48,9339.83,9339.83,8892500],["2024-02-05",9381.15,9381.15,9298.5,9298.5,3680400],["2024-02-06",9339.83,9381.15,9298.5,9381.15,3944300],["2024-02-07",9381.15,9422.48,9339.83,9381.15,2857700],["2024-02-15",9422.48,9463.81,9381.15,9422.48,4291100],["2024-02-16",9463.81,9505.13,9422.48,9505.13,4296000],["2024-02-19",9505.13,10001.05,9505.13,9918.4,22515100],["2024-02-20",9959.73,10125.03,9794.42,9835.75,9075800],["2024-02-21",9794.42,9835.75,9711.77,9753.09,6651900],["2024-02-22",9753.09,9835.75,9711.77,9711.77,5905200],["2024-02-23",9753.09,9794.42,9505.13,9505.13,9330900],["2024-02-26",9505.13,9587.79,9463.81,9546.46,7362700],["2024-02-27",9587.79,9753.09,9546.46,9711.77,6554500],["2024-02-28",9794.42,9835.75,9711.77,9753.09,7607300],["2024-02-29",9835.75,9835.75,9629.11,9629.11,6477300],["2024-03-01",9629.11,9711.77,9587.79,9711.77,4801200],["2024-03-04",9794.42,9835.75,9711.77,9794.42,7086300],["2024-03-05",9794.42,9835.75,9711.77,9794.42,4589800],["2024-03-06",9753.09,10001.05,9753.09,9835.75,8874000],["2024-03-07",9835.75,9877.07,9711.77,9794.42,5715400],["2024-03-08",9835.75,9959.73,9670.44,9670.44,13571700],["2024-03-11",9711.77,9753.09,9505.13,9587.79,7450400],["2024-03-12",9587.79,9629.11,9505.13,9505.13,6238700],["2024-03-13",9505.13,9629.11,9505.13,9587.79,4770100],["2024-03-14",9587.79,9670.44,9546.46,9587.79,7245100],["2024-03-15",9587.79,9629.11,9422.48,9463.81,10949100],["2024-03-18",9463.81,9546.46,9257.17,9339.83,12880800],["2024-03-19",9339.83,9422.48,9257.17,9298.5,4170400],["2024-03-20",9339.83,9463.81,9298.5,9422.48,5540400],["2024-03-21",9463.81,9505.13,9422.48,9422.48,6481600],["2024-03-22",9422.48,9546.46,9381.15,9505.13,8835900],["2024-03-25",9546.46,9629.11,9422.48,9422.48,8263200],["2024-03-26",9422.48,9463.81,9339.83,9463.81,5588200],["2024-03-27",9505.13,9587.79,9463.81,9463.81,6100600],["2024-03-28",9505.13,9546.46,9422.48,9463.81,4069500],["2024-03-29",9505.13,9505.13,9381.15,9422.48,5807100],["2024-04-01",9422.48,9463.81,9381.15,9381.15,5405700],["2024-04-02",9422.48,9629.11,9339.83,9546.46,8867600],["2024-04-03",9546.46,9587.79,9381.15,9422.48,6917000],["2024-04-04",9422.48,9463.81,9298.5,9339.83,8451600],["2024-04-05",9339.83,9381.15,9257.17,9298.5,7430000],["2024-04-08",9298.5,9339.83,9215.85,9257.17,4388700],["2024-04-09",9339.83,9381.15,9257.17,9339.83,5564800],["2024-04-10",9339.83,9381.15,9257.17,9339.83,5373400],["2024-04-11",9298.5,9298.5,9257.17,9257.17,5510500],["2024-04-12",9257.17,9339.83,9257.17,9298.5,5365300],["2024-04-15",9381.15,9546.46,9215.85,9215.85,13347600],["2024-04-16",9257.17,9257.17,8926.56,9009.21,11229400],["2024-04-17",9009.21,9174.52,8967.89,9050.54,6623700],["2024-04-19",9009.21,9050.54,8761.25,8761.25,8536900],["2024-04-22",8843.91,8926.56,8761.25,8802.58,3804500],["2024-04-23",8802.58,8843.91,8595.95,8637.27,4953200],["2024-04-24",8637.27,8885.23,8637.27,8802.58,5505900],["2024-04-25",8802.58,8843.91,8678.6,8719.93,3360000],["2024-04-26",8678.6,8761.25,8637.27,8678.6,4967600],["2024-05-02",8761.25,9215.85,8719.93,9174.52,9025800],["2024-05-03",9174.52,9215.85,9009.21,9050.54,4985400],["2024-05-06",9091.87,9298.5,9050.54,9174.52,6261300],["2024-05-07",9174.52,9215.85,9091.87,9174.52,3262900],["2024-05-08",9174.52,9298.5,9050.54,9215.85,6760700],["2024-05-09",9257.17,9298.5,9133.19,9174.52,3679800],["2024-05-10",9174.52,9215.85,9050.54,9050.54,5979500],["2024-05-13",9050.54,9133.19,9050.54,9091.87,3323850],["2024-05-14",9091.87,9133.19,9050.54,9050.54,3290900],["2024-05-15",9091.87,9133.19,9009.21,9091.87,6135200],["2024-05-16",9133.19,9339.83,9091.87,9215.85,7817300],["2024-05-17",9298.5,9339.83,9215.85,9298.5,8090800],["2024-05-20",9298.5,9505.13,9298.5,9381.15,9756200],["2024-05-21",9422.48,9422.48,9257.17,9339.83,6434500],["2024-05-22",9339.83,9587.79,9257.17,9381.15,12534000],["2024-05-23",9422.48,9629.11,9339.83,9546.46,16406800],["2024-05-24",9546.46,9629.11,9298.5,9381.15,13365600],["2024-05-27",9463.81,10001.05,9422.48,10001.05,43071900],["2024-05-28",10249.01,10372.99,10125.03,10290.34,25331200],["2024-05-29",10331.67,10538.3,10166.36,10372.99,28319800],["2024-05-30",10331.67,10662.28,10249.01,10579.63,21581800],["2024-05-31",10579.63,10620.95,10372.99,10414.32,11448800],["2024-06-03",10496.97,11116.87,10455.65,11116.87,43097900],["2024-06-04",11199.53,11695.45,11034.22,11571.47,42208200],["2024-06-05",11571.47,11819.43,11364.83,11364.83,26182000],["2024-06-06",11364.83,11654.12,11199.53,11199.53,15942300],["2024-06-07",11364.83,11695.45,11282.18,11530.14,14504200],["2024-06-10",11571.47,11612.79,11199.53,11282.18,17471400],["2024-06-11",11364.83,11902.08,11282.18,11695.45,23588100],["2024-06-12",11695.45,11736.77,11447.49,11571.47,14575600],["2024-06-13",11654.12,11943.41,11530.14,11695.45,17730500],["2024-06-14",11695.45,11736.77,11364.83,11364.83,15722200],["2024-06-17",11323.51,11695.45,11199.53,11530.14,13789400],["2024-06-18",11612.79,12315.35,11571.47,12315.35,36877000],["2024-06-19",12480.65,12728.61,12356.67,12356.67,16186200],["2024-06-20",12439.33,12687.29,12274.02,12480.65,13235400],["2024-06-21",12521.98,12645.96,12150.04,12150.04,15655004],["2024-06-24",12150.04,12645.96,11902.08,12398.0,29286700],["2024-06-25",12563.31,12563.31,12150.04,12398.0,12352001],["2024-06-26",12398.0,12811.27,12398.0,12645.96,15892700],["2024-06-27",12645.96,12645.96,12191.37,12191.37,19374200],["2024-06-28",12191.37,12398.0,11943.41,12315.35,11438306],["2024-07-01",12232.69,12315.35,11902.08,12026.06,18316201],["2024-07-02",12150.04,12150.04,11902.08,11984.73,9441101],["2024-07-03",12108.71,12687.29,12026.06,12480.65,18086100],["2024-07-04",12604.63,12687.29,12150.04,12191.37,11047800],["2024-07-05",12191.37,12315.35,12067.39,12067.39,11273000],["2024-07-08",12108.71,12439.33,12067.39,12439.33,15956200],["2024-07-09",12604.63,13141.88,12480.65,12645.96,24417200],["2024-07-10",12645.96,12728.61,12398.0,12439.33,14890601],["2024-07-11",12480.65,12769.94,12439.33,12480.65,10985401],["2024-07-12",12480.65,12604.63,12398.0,12563.31,8613814],["2024-07-15",12687.29,12687.29,12274.02,12563.31,9147809],["2024-07-16",12645.96,12852.59,12315.35,12315.35,15418802],["2024-07-17",12356.67,12480.65,11488.81,11488.81,31977504],["2024-07-18",11571.47,11736.77,11406.16,11736.77,16764207],["2024-07-19",11736.77,11778.1,10951.57,10992.89,24764404],["2024-07-22",11075.55,11364.83,10827.59,11116.87,12705601],["2024-07-23",11158.2,11282.18,10579.63,10620.95,11634702],["2024-07-24",10538.3,10992.89,10496.97,10910.24,11351401],["2024-07-25",10868.91,10951.57,10496.97,10662.28,8600010],["2024-07-26",10744.93,11240.85,10744.93,11199.53,12849203],["2024-07-29",11323.51,11323.51,11034.22,11240.85,7194301],["2024-07-30",11364.83,11447.49,11075.55,11075.55,10095000],["2024-07-31",11240.85,11323.51,10992.89,11116.87,6437905],["2024-08-01",11199.53,11240.85,10662.28,10868.91,11728301],["2024-08-02",10703.61,11406.16,10662.28,11406.16,13966200],["2024-08-05",11199.53,11364.83,10786.26,10992.89,12036901],["2024-08-06",10992.89,11447.49,10992.89,11364.83,11832001],["2024-08-07",11364.83,11447.49,11116.87,11364.83,5928800],["2024-08-08",11364.83,11695.45,11199.53,11406.16,12626804],["2024-08-09",11571.47,11571.47,11282.18,11447.49,7389601],["2024-08-12",11530.14,11530.14,11240.85,11240.85,8115303],["2024-08-13",11199.53,11240.85,10786.26,11075.55,12008305],["2024-08-14",11116.87,11116.87,10951.57,11034.22,3128035],["2024-08-15",10951.57,11034.22,10786.26,10786.26,5342113],["2024-08-16",10827.59,11199.53,10827.59,11116.87,7606930],["2024-08-19",11199.53,11364.83,11158.2,11158.2,8438731],["2024-08-20",11199.53,11240.85,10992.89,11158.2,9152028],["2024-08-21",11158.2,11530.14,11075.55,11364.83,12635455],["2024-08-22",11406.16,11406.16,11199.53,11240.85,6038133],["2024-08-23",11240.85,11323.51,11158.2,11199.53,5784550],["2024-08-26",11323.51,11323.51,11075.55,11075.55,6596336],["2024-08-27",11075.55,11158.2,10951.57,11116.87,5942140],["2024-08-28",11116.87,11323.51,11075.55,11282.18,7769616],["2024-08-29",11323.51,11447.49,11199.53,11199.53,4854037],["2024-08-30",11199.53,11240.85,11116.87,11116.87,4119301],["2024-09-04",11034.22,11075.55,10910.24,10910.24,6585725],["2024-09-05",10910.24,10992.89,10662.28,10786.26,7830048],["2024-09-06",10868.91,10868.91,10579.63,10827.59,5592800],["2024-09-09",10827.59,10868.91,10662.28,10786.26,2627903],["2024-09-10",10951.57,10951.57,10703.61,10744.93,3367519],["2024-09-11",10703.61,10786.26,10579.63,10620.95,3884573],["2024-09-12",10662.28,10786.26,10662.28,10662.28,1649258],["2024-09-13",10703.61,10744.93,10579.63,10579.63,2316211],["2024-09-16",10620.95,10703.61,10125.03,10166.36,9058902],["2024-09-17",10207.69,10372.99,10125.03,10372.99,4649740],["2024-09-18",10414.32,10538.3,10290.34,10538.3,7447925],["2024-09-19",10538.3,10579.63,10372.99,10372.99,3166226],["2024-09-20",10414.32,10538.3,10331.67,10372.99,5332414],["2024-09-23",10455.65,10496.97,10331.67,10331.67,3154700],["2024-09-24",10372.99,10455.65,10331.67,10414.32,2322224],["2024-09-25",10496.97,10786.26,10414.32,10786.26,15412516],["2024-09-26",10786.26,10868.91,10703.61,10786.26,6034427],["2024-09-27",10744.93,10951.57,10744.93,10786.26,7500100],["2024-09-30",10786.26,10827.59,10662.28,10827.59,4604138],["2024-10-01",10827.59,10951.57,10786.26,10910.24,7410901],["2024-10-02",10910.24,10910.24,10786.26,10868.91,3963100],["2024-10-03",10827.59,10992.89,10579.63,10579.63,7901200],["2024-10-04",10662.28,10744.93,10579.63,10703.61,3379200],["2024-10-07",10786.26,10827.59,10538.3,10538.3,4623000],["2024-10-08",10579.63,10703.61,10496.97,10579.63,2874122],["2024-10-09",10620.95,10703.61,10538.3,10703.61,4342975],["2024-10-10",10744.93,10827.59,10620.95,10662.28,3054936],["2024-10-11",10744.93,10744.93,10414.32,10414.32,8909629],["2024-10-14",10579.63,10827.59,10579.63,10579.63,8349200],["2024-10-15",10579.63,10703.61,10331.67,10414.32,5622840],["2024-10-16",10496.97,10538.3,10331.67,10414.32,2941300],["2024-10-17",10331.67,10455.65,10249.01,10372.99,4808541],["2024-10-18",10372.99,10496.97,10331.67,10331.67,3656052],["2024-10-21",10331.67,10372.99,10249.01,10290.34,3480319],["2024-10-22",10290.34,10290.34,9959.73,10083.71,9162313],["2024-10-23",10125.03,10249.01,10042.38,10125.03,3839409],["2024-10-24",10125.03,10207.69,10001.05,10001.05,3852707],["2024-10-25",10083.71,10083.71,9835.75,9835.75,4969307],["2024-10-28",9877.07,9918.4,9794.42,9877.07,3000018],["2024-10-29",9877.07,10042.38,9877.07,9959.73,4169912],["2024-10-30",9959.73,10001.05,9877.07,9959.73,2482003],["2024-10-31",10083.71,10083.71,9877.07,9877.07,6057113],["2024-11-01",9918.4,9918.4,9587.79,9587.79,7503200],["2024-11-04",9670.44,9670.44,9463.81,9463.81,5064300],["2024-11-05",9463.81,9587.79,9463.81,9546.46,3472300],["2024-11-06",9587.79,9794.42,9587.79,9753.09,5947200],["2024-11-07",9835.75,9835.75,9670.44,9670.44,2648010],["2024-11-08",9670.44,9835.75,9629.11,9670.44,4359014],["2024-11-11",9670.44,9753.09,9546.46,9670.44,3995414],["2024-11-12",9711.77,9835.75,9670.44,9670.44,6230002],["2024-11-13",9670.44,9711.77,9546.46,9670.44,3729601],["2024-11-14",9670.44,9711.77,9463.81,9505.13,5168603],["2024-11-15",9463.81,9505.13,9298.5,9298.5,7708002],["2024-11-18",9298.5,9422.48,9257.17,9339.83,4207202],["2024-11-19",9381.15,9422.48,9257.17,9257.17,3538300],["2024-11-20",9215.85,9505.13,9215.85,9381.15,4657400],["2024-11-21",9381.15,9463.81,9339.83,9463.81,2166800],["2024-11-22",9463.81,9505.13,9339.83,9422.48,3114200],["2024-11-25",9422.48,10042.38,9422.48,10042.38,19114000],["2024-11-26",10083.71,10331.67,10083.71,10207.69,10904000],["2024-11-27",10125.03,10455.65,10042.38,10372.99,13053100],["2024-11-28",10455.65,10455.65,10290.34,10290.34,4779600],["2024-11-29",10290.34,10372.99,10249.01,10249.01,6650000],["2024-12-02",10331.67,10414.32,10125.03,10249.01,4981200],["2024-12-03",10249.01,10538.3,10083.71,10455.65,13626600],["2024-12-04",10455.65,10455.65,10125.03,10166.36,5774600],["2024-12-05",10166.36,10372.99,10125.03,10331.67,8789400],["2024-12-06",10372.99,10455.65,10249.01,10290.34,6590400],["2024-12-09",10290.34,10372.99,10207.69,10331.67,5185000],["2024-12-10",10372.99,10744.93,10372.99,10455.65,12759200],["2024-12-11",10455.65,10496.97,10207.69,10249.01,5617700],["2024-12-12",10331.67,10372.99,10166.36,10166.36,5484900],["2024-12-13",10207.69,10207.69,10083.71,10125.03,3419000],["2024-12-16",10166.36,10249.01,10125.03,10249.01,3610800],["2024-12-17",10249.01,10290.34,10125.03,10207.69,5391700],["2024-12-18",10207.69,10414.32,10166.36,10414.32,8525600],["2024-12-19",10290.34,10331.67,10166.36,10249.01,6592100],["2024-12-20",10331.67,10331.67,10083.71,10083.71,9068400],["2024-12-23",10125.03,10166.36,10001.05,10001.05,7643100],["2024-12-24",10001.05,10042.38,9794.42,9959.73,8756900],["2024-12-25",9877.07,10125.03,9877.07,10042.38,4582200],["2024-12-26",10042.38,10125.03,9959.73,10042.38,3522102],["2024-12-27",10083.71,10083.71,9918.4,9918.4,4154403],["2024-12-30",9918.4,10042.38,9877.07,10042.38,3269501],["2024-12-31",10042.38,10042.38,9918.4,9918.4,2971801],["2025-01-02",9918.4,10042.38,9877.07,9918.4,3025302],["2025-01-03",9918.4,9918.4,9711.77,9753.09,4994501],["2025-01-06",9753.09,9877.07,9505.13,9546.46,5442900],["2025-01-07",9587.79,9629.11,9463.81,9463.81,4024801],["2025-01-08",9463.81,9711.77,9463.81,9629.11,2851601],["2025-01-09",9670.44,9711.77,9587.79,9670.44,2021701],["2025-01-10",9670.44,10001.05,9629.11,9629.11,4739704],["2025-01-13",9670.44,9835.75,9670.44,9753.09,3423801],["2025-01-14",9794.42,9835.75,9629.11,9629.11,2465101],["2025-01-15",9711.77,9835.75,9629.11,9835.75,2611101],["2025-01-16",9918.4,9918.4,9711.77,9794.42,2709300],["2025-01-17",9794.42,9794.42,9670.44,9711.77,3183397],["2025-01-20",9711.77,9753.09,9587.79,9587.79,3735400],["2025-01-21",9670.44,9670.44,9381.15,9422.48,5698695],["2025-01-22",9463.81,9546.46,9339.83,9339.83,3798400],["2025-01-23",9381.15,9505.13,9381.15,9463.81,7087200],["2025-01-24",9505.13,9505.13,9381.15,9505.13,5915500],["2025-02-03",9546.46,9629.11,9505.13,9546.46,3584300],["2025-02-04",9587.79,9753.09,9546.46,9711.77,9227100],["2025-02-05",9835.75,9835.75,9711.77,9711.77,3443100],["2025-02-06",9753.09,9877.07,9711.77,9753.09,2868201],["2025-02-07",9794.42,10083.71,9753.09,9877.07,9583503],["2025-02-10",9877.07,9918.4,9753.09,9753.09,3341804],["2025-02-11",9794.42,9918.4,9753.09,9877.07,3703301],["2025-02-12",9877.07,9959.73,9753.09,9835.75,2947601],["2025-02-13",9794.42,10125.03,9794.42,10042.38,7204700],["2025-02-14",10042.38,10166.36,10001.05,10042.38,4039600],["2025-02-17",10125.03,10331.67,10001.05,10125.03,10162802],["2025-02-18",10207.69,10249.01,10083.71,10125.03,2380101],["2025-02-19",10125.03,10331.67,10125.03,10249.01,7539800],["2025-02-20",10290.34,10290.34,10083.71,10083.71,6509404],["2025-02-21",10083.71,10290.34,10083.71,10207.69,6170901],["2025-02-24",10166.36,10249.01,10125.03,10207.69,3680600],["2025-02-25",10249.01,10290.34,10083.71,10125.03,6294901],["2025-02-26",10166.36,10166.36,9959.73,10001.05,4522701],["2025-02-27",10001.05,10042.38,9835.75,9918.4,6321601],["2025-02-28",9959.73,10249.01,9959.73,10125.03,8478301],["2025-03-03",10166.36,10372.99,10125.03,10166.36,6175801],["2025-03-04",10125.03,10207.69,10001.05,10042.38,5233200],["2025-03-05",10083.71,10125.03,9877.07,9877.07,7218100],["2025-03-06",9918.4,10001.05,9877.07,10001.05,3585100],["2025-03-07",10001.05,10042.38,9918.4,10001.05,3976100],["2025-03-10",10042.38,10083.71,9959.73,9959.73,5385000],["2025-03-11",9877.07,9959.73,9835.75,9959.73,3274701],["2025-03-12",9918.4,10042.38,9918.4,10001.05,4648900],["2025-03-13",10001.05,10083.71,9835.75,9877.07,5811100],["2025-03-14",9877.07,9918.4,9753.09,9918.4,8341201],["2025-03-17",10001.05,10042.38,9918.4,10001.05,3997201],["2025-03-18",10083.71,10662.28,10083.71,10662.28,35501000],["2025-03-19",10910.24,10910.24,10579.63,10662.28,11084101],["2025-03-20",10662.28,10786.26,10455.65,10620.95,10714002],["2025-03-21",10538.3,10620.95,10290.34,10290.34,14341300],["2025-03-24",10331.67,10538.3,10249.01,10538.3,10267700],["2025-03-25",10538.3,11158.2,10455.65,10786.26,25255100],["2025-03-26",10868.91,10910.24,10620.95,10744.93,11214000],["2025-03-27",10827.59,10827.59,10579.63,10620.95,4892900],["2025-03-28",10662.28,10868.91,10579.63,10579.63,8955700],["2025-03-31",10538.3,10827.59,10455.65,10579.63,10118200],["2025-04-01",10620.95,10786.26,10620.95,10703.61,9850302],["2025-04-02",10744.93,10868.91,10579.63,10579.63,6889901],["2025-04-03",10166.36,10331.67,9877.07,9877.07,18089600],["2025-04-04",9215.85,9587.79,9215.85,9422.48,26892600],["2025-04-08",9215.85,9422.48,8802.58,8802.58,18663101],["2025-04-09",8199.21,9091.87,8199.21,8207.48,15901101],["2025-04-10",8761.25,8761.25,8761.25,8761.25,390200],["2025-04-11",9339.83,9339.83,9091.87,9339.83,16294601],["2025-04-14",9546.46,9794.42,9463.81,9711.77,9199200],["2025-04-15",9711.77,9835.75,9463.81,9753.09,10970500],["2025-04-16",9753.09,10042.38,9670.44,9835.75,9939700],["2025-04-17",9753.09,9918.4,9711.77,9918.4,6047200],["2025-04-18",10001.05,10001.05,9877.07,9918.4,7530100],["2025-04-21",10166.36,10166.36,9918.4,10001.05,5944000],["2025-04-22",9959.73,10125.03,9339.83,9794.42,18705900],["2025-04-23",9918.4,9918.4,9753.09,9877.07,4704600],["2025-04-24",9918.4,9959.73,9794.42,9918.4,8438200],["2025-04-25",9959.73,9959.73,9753.09,9835.75,8415700],["2025-04-28",9877.07,9877.07,9670.44,9711.77,7459700],["2025-04-29",9711.77,9918.4,9670.44,9794.42,7497800],["2025-05-05",9918.4,10166.36,9753.09,10166.36,15417200],["2025-05-06",10207.69,10249.01,10042.38,10083.71,6559700],["2025-05-07",10083.71,10786.26,10083.71,10496.97,26540700],["2025-05-08",10579.63,10662.28,10455.65,10579.63,9095900],["2025-05-09",10662.28,10703.61,10455.65,10538.3,7224800],["2025-05-12",10868.91,11034.22,10579.63,10703.61,14920700],["2025-05-13",10744.93,10744.93,10579.63,10579.63,8069900],["2025-05-14",10620.95,10827.59,10538.3,10662.28,9360400],["2025-05-15",10703.61,10744.93,10496.97,10620.95,8514600],["2025-05-16",10620.95,10910.24,10579.63,10662.28,11141600],["2025-05-19",10662.28,11034.22,10620.95,10662.28,13868600],["2025-05-20",10744.93,10910.24,10620.95,10786.26,13438900],["2025-05-21",10786.26,10992.89,10744.93,10868.91,12876500],["2025-05-22",10868.91,11364.83,10868.91,11240.85,24104900],["2025-05-23",11406.16,11406.16,10992.89,11034.22,7539900],["2025-05-26",11075.55,11158.2,10703.61,11158.2,11066300],["2025-05-27",11240.85,11447.49,11075.55,11158.2,15612400],["2025-05-28",11240.85,11282.18,10951.57,11158.2,12669000],["2025-05-29",11158.2,11158.2,10951.57,10992.89,7532000],["2025-05-30",10951.57,11116.87,10827.59,10827.59,10585400],["2025-06-02",10827.59,11199.53,10786.26,11116.87,10457400],["2025-06-03",11158.2,11282.18,11034.22,11116.87,8179500],["2025-06-04",11199.53,11571.47,11158.2,11199.53,24341200],["2025-06-05",11282.18,11323.51,11034.22,11323.51,7804500],["2025-06-06",11323.51,11447.49,11075.55,11075.55,9647200],["2025-06-09",11116.87,11199.53,10827.59,10827.59,10443500],["2025-06-10",10827.59,10951.57,10786.26,10786.26,6344500],["2025-06-11",10827.59,10868.91,10662.28,10703.61,6848400],["2025-06-12",10744.93,10827.59,10703.61,10786.26,5390300],["2025-06-13",10703.61,10744.93,10455.65,10579.63,11592400],["2025-06-16",10620.95,10868.91,10620.95,10786.26,7551100],["2025-06-17",10744.93,10910.24,10662.28,10910.24,13114400],["2025-06-18",10992.89,10992.89,10744.93,10827.59,7889500],["2025-06-19",10786.26,10827.59,10620.95,10744.93,12175500],["2025-06-20",10744.93,10786.26,10662.28,10786.26,12521000],["2025-06-23",10827.59,10951.57,10744.93,10786.26,8280000],["2025-06-24",10827.59,10910.24,10744.93,10827.59,13361700],["2025-06-25",10868.91,10910.24,10703.61,10744.93,6506900],["2025-06-26",10703.61,10786.26,10662.28,10703.61,11049900],["2025-06-27",10744.93,10786.26,10620.95,10703.61,4369900],["2025-06-30",10744.93,10827.59,10703.61,10744.93,5091000],["2025-07-01",10744.93,10786.26,10620.95,10744.93,9741500],["2025-07-02",10703.61,10744.93,10620.95,10662.28,4500000],["2025-07-03",10744.93,11075.55,10744.93,10951.57,24817300],["2025-07-04",10992.89,11240.85,10910.24,11116.87,16602500],["2025-07-07",11158.2,11282.18,11034.22,11116.87,13590400],["2025-07-08",11116.87,11199.53,10992.89,11116.87,10418700],["2025-07-09",11158.2,11406.16,11075.55,11199.53,22446700],["2025-07-10",11199.53,11282.18,11116.87,11158.2,10785300],["2025-07-11",11199.53,11282.18,11034.22,11116.87,13355300],["2025-07-14",11364.83,11695.45,11323.51,11530.14,26628000],["2025-07-15",11571.47,11571.47,11323.51,11323.51,12664400],["2025-07-16",11323.51,11488.81,11282.18,11364.83,7086000],["2025-07-17",11447.49,11612.79,11282.18,11364.83,11335200],["2025-07-18",11488.81,11819.43,11282.18,11571.47,22903200],["2025-07-21",11695.45,11819.43,11530.14,11530.14,16300800],["2025-07-22",11530.14,11571.47,11364.83,11530.14,12534700],["2025-07-23",11654.12,11778.1,11488.81,11571.47,15790100],["2025-07-24",11654.12,11695.45,11447.49,11571.47,9095800],["2025-07-25",11612.79,11984.73,11612.79,11778.1,21347500],["2025-07-28",11984.73,12315.35,11778.1,12232.69,24431100],["2025-07-29",12480.65,12604.63,11984.73,12026.06,30717600],["2025-07-30",12191.37,12274.02,11778.1,11984.73,18098400],["2025-07-31",12315.35,12356.67,11902.08,11902.08,15584600],["2025-08-01",11902.08,12191.37,11695.45,11778.1,13451600],["2025-08-04",11860.75,12274.02,11736.77,12191.37,13371900],["2025-08-05",12315.35,12439.33,11571.47,11984.73,27647400],["2025-08-06",12150.04,12315.35,11943.41,12191.37,11321900],["2025-08-07",12315.35,12356.67,12026.06,12315.35,11418000],["2025-08-08",12521.98,12893.92,12356.67,12521.98,23795500],["2025-08-11",12687.29,12728.61,12439.33,12480.65,10666800],["2025-08-12",12604.63,13348.51,12398.0,13348.51,39953500],["2025-08-13",13679.13,13844.43,13348.51,13679.13,21049200],["2025-08-14",13803.11,13844.43,13307.19,13555.15,17399100],["2025-08-15",13513.82,13513.82,13100.55,13100.55,23808000],["2025-08-18",13389.84,13679.13,13141.88,13513.82,16266100],["2025-08-19",13720.45,13844.43,13389.84,13389.84,16199800],["2025-08-20",13555.15,13555.15,12604.63,13183.21,21386000],["2025-08-21",13348.51,13637.8,13100.55,13307.19,13696700],["2025-08-22",13183.21,14051.07,12893.92,13637.8,32099900],["2025-08-25",13803.11,13803.11,12852.59,13141.88,13421400],["2025-08-26",12976.57,13348.51,12893.92,13348.51,12638000],["2025-08-27",13389.84,13927.09,13100.55,13555.15,24973500],["2025-08-28",13637.8,13720.45,13431.17,13596.47,10978000],["2025-08-29",13720.45,13927.09,13513.82,13596.47,15463300],["2025-09-03",13720.45,13885.76,13555.15,13679.13,10212600],["2025-09-04",13885.76,14423.01,13761.78,13844.43,26151100],["2025-09-05",13968.41,14092.39,13348.51,13348.51,16827800],["2025-09-08",13389.84,13472.49,12563.31,12563.31,21941300],["2025-09-09",12687.29,12852.59,12356.67,12563.31,14656900],["2025-09-10",12604.63,12604.63,12398.0,12480.65,6136700],["2025-09-11",12439.33,12604.63,12150.04,12521.98,12464600],["2025-09-12",12645.96,12852.59,12563.31,12769.94,16847400],["2025-09-15",12811.27,13017.9,12728.61,12935.25,28035400],["2025-09-16",13017.9,13100.55,12645.96,12769.94,18703900],["2025-09-17",12769.94,12852.59,12563.31,12604.63,11583900],["2025-09-18",12687.29,12769.94,12521.98,12687.29,6208500],["2025-09-19",12728.61,13017.9,12604.63,12645.96,14787800],["2025-09-22",12645.96,12687.29,12315.35,12439.33,11692900],["2025-09-23",12480.65,12563.31,12356.67,12356.67,7078200],["2025-09-24",12439.33,12480.65,12191.37,12480.65,7981500],["2025-09-25",12563.31,12728.61,12521.98,12563.31,9109100],["2025-09-26",12604.63,12645.96,12356.67,12356.67,9098500],["2025-09-29",12398.0,12480.65,12150.04,12191.37,7085100],["2025-09-30",12232.69,12315.35,11778.1,11860.75,12031900],["2025-10-01",11902.08,12026.06,11860.75,11902.08,7507300],["2025-10-02",11943.41,12026.06,11736.77,11736.77,7051000],["2025-10-03",11778.1,11778.1,11530.14,11612.79,11636300],["2025-10-06",11654.12,11943.41,11654.12,11943.41,9187100],["2025-10-07",12108.71,12108.71,11819.43,11819.43,10187300],["2025-10-08",11984.73,12026.06,11778.1,11860.75,5915900],["2025-10-09",11902.08,12067.39,11736.77,12067.39,6528500],["2025-10-10",12150.04,12150.04,12026.06,12067.39,5419000],["2025-10-13",11902.08,11943.41,11736.77,11860.75,6032900],["2025-10-14",11943.41,12108.71,11819.43,11860.75,9459000],["2025-10-15",11984.73,12026.06,11778.1,11819.43,7782300],["2025-10-16",11819.43,11943.41,11778.1,11860.75,12092600],["2025-10-17",11902.08,11984.73,11695.45,11695.45,8992900],["2025-10-20",11695.45,11778.1,10910.24,10910.24,20566800],["2025-10-21",10868.91,11075.55,10662.28,11034.22,10150100],["2025-10-22",11158.2,11282.18,11034.22,11199.53,5135900],["2025-10-23",11240.85,11282.18,11116.87,11199.53,3071300],["2025-10-24",11199.53,11240.85,10868.91,11075.55,6420200],["2025-10-27",11116.87,11447.49,11116.87,11447.49,8312700],["2025-10-28",11488.81,11488.81,11158.2,11447.49,4519700],["2025-10-29",11488.81,11902.08,11406.16,11819.43,11214600],["2025-10-30",11860.75,11860.75,11571.47,11736.77,4839800],["2025-10-31",11860.75,12108.71,11860.75,11860.75,10117100],["2025-11-03",11943.41,12067.39,11778.1,11778.1,5334200],["2025-11-04",11819.43,11860.75,11323.51,11778.1,6586300],["2025-11-05",11736.77,12315.35,11654.12,12150.04,12769600],["2025-11-06",12191.37,12232.69,11984.73,12026.06,4125400],["2025-11-07",12067.39,12108.71,11612.79,11736.77,6856400],["2025-11-10",11654.12,11902.08,11571.47,11654.12,4369800],["2025-11-11",11695.45,11819.43,11571.47,11612.79,3352400],["2025-11-12",11654.12,11778.1,11612.79,11778.1,4953800],["2025-11-13",11819.43,12274.02,11778.1,12150.04,31099700],["2025-11-14",12108.71,12439.33,12108.71,12315.35,9730100],["2025-11-17",12439.33,12728.61,12315.35,12645.96,30234400],["2025-11-18",12563.31,12645.96,12356.67,12480.65,6155000],["2025-11-19",12439.33,12521.98,12274.02,12315.35,4885800],["2025-11-20",12356.67,12439.33,12232.69,12356.67,4134300],["2025-11-21",12398.0,12563.31,12232.69,12356.67,8514000],["2025-11-24",12398.0,12728.61,12356.67,12480.65,10548600],["2025-11-25",12604.63,12604.63,12232.69,12232.69,7901900],["2025-11-26",12356.67,12563.31,12315.35,12563.31,9430100],["2025-11-27",12687.29,12728.61,12521.98,12604.63,26229400],["2025-11-28",12769.94,13059.23,12604.63,12604.63,12370000],["2025-12-01",12645.96,12687.29,12315.35,12315.35,10223700],["2025-12-02",12356.67,12563.31,12150.04,12315.35,9647400],["2025-12-03",12439.33,12439.33,12274.02,12274.02,8353600],["2025-12-04",12315.35,12645.96,12315.35,12439.33,9212900],["2025-12-05",12480.65,12645.96,12398.0,12439.33,8142400],["2025-12-08",12521.98,12563.31,12232.69,12232.69,8508300],["2025-12-09",12274.02,12356.67,11984.73,11984.73,14788000],["2025-12-10",12300.0,12550.0,12200.0,12300.0,18401300],["2025-12-11",12350.0,12350.0,12050.0,12100.0,3715500],["2025-12-12",12100.0,12150.0,11500.0,11550.0,18518100],["2025-12-15",11600.0,12000.0,11600.0,12000.0,5197900],["2025-12-16",12050.0,12400.0,11850.0,12400.0,20129800],["2025-12-17",12350.0,12400.0,12150.0,12300.0,9489800],["2025-12-18",12300.0,12350.0,12150.0,12300.0,15030600],["2025-12-19",12350.0,12350.0,12200.0,12200.0,10149700],["2025-12-22",12250.0,12750.0,12200.0,12700.0,22581500],["2025-12-23",12700.0,12900.0,12550.0,12800.0,15185300],["2025-12-24",12850.0,12850.0,12600.0,12750.0,6164900],["2025-12-25",12700.0,12900.0,12600.0,12600.0,13474800],["2025-12-26",12500.0,12850.0,12450.0,12800.0,10187400],["2025-12-29",12850.0,13150.0,12850.0,13000.0,25180100],["2025-12-30",13050.0,13100.0,12750.0,12800.0,4526600],["2025-12-31",12800.0,12900.0,12700.0,12700.0,12805400],["2026-01-05",12750.0,12900.0,12500.0,12650.0,10432400],["2026-01-06",12650.0,13150.0,12650.0,12750.0,16439400],["2026-01-07",12850.0,13600.0,12850.0,13600.0,24435000],["2026-01-08",14100.0,14550.0,13850.0,14000.0,41937800],["2026-01-09",14050.0,14800.0,14050.0,14400.0,25348800],["2026-01-12",14550.0,14750.0,13800.0,14150.0,27914700],["2026-01-13",14150.0,14950.0,13900.0,14600.0,27744100],["2026-01-14",14900.0,15200.0,14400.0,14600.0,31163400],["2026-01-15",14600.0,14650.0,14100.0,14250.0,16912800],["2026-01-16",14450.0,14850.0,14200.0,14250.0,20749400],["2026-01-19",14350.0,14500.0,14150.0,14250.0,9798300],["2026-01-20",14450.0,14800.0,14250.0,14300.0,16953900],["2026-01-21",14250.0,14650.0,14100.0,14650.0,18408100],["2026-01-22",15000.0,15200.0,14650.0,14800.0,24272500],["2026-01-23",14800.0,14800.0,13900.0,13900.0,19926200],["2026-01-26",13950.0,14300.0,13750.0,14000.0,20302500],["2026-01-27",13900.0,14200.0,13600.0,14000.0,17117600],["2026-01-28",14200.0,14300.0,13800.0,13800.0,20719300],["2026-01-29",13850.0,13950.0,13350.0,13400.0,16579300],["2026-01-30",13550.0,13850.0,13500.0,13750.0,16450500],["2026-02-02",13950.0,14350.0,13700.0,14350.0,26345100],["2026-02-03",14500.0,14650.0,14300.0,14300.0,24296600],["2026-02-04",14400.0,14750.0,14250.0,14450.0,37644500],["2026-02-05",14500.0,14700.0,14200.0,14200.0,16525600],["2026-02-06",14050.0,14150.0,13500.0,13500.0,28500700],["2026-02-09",13700.0,13800.0,13400.0,13450.0,10809700],["2026-02-10",13500.0,13550.0,12800.0,12950.0,22172100],["2026-02-11",13000.0,13350.0,13000.0,13200.0,9761600],["2026-02-12",13250.0,13450.0,13200.0,13300.0,3920800],["2026-02-13",13300.0,13450.0,13200.0,13400.0,4231000],["2026-02-23",13600.0,13900.0,13550.0,13850.0,10127000],["2026-02-24",13850.0,14000.0,13700.0,13900.0,8912850],["2026-02-25",14000.0,14400.0,13950.0,14300.0,17945297],["2026-02-26",14300.0,14350.0,13950.0,14100.0,10419200],["2026-02-27",14300.0,14950.0,14300.0,14500.0,24747100],["2026-03-02",14900.0,15500.0,14600.0,15500.0,71024000],["2026-03-03",16250.0,16550.0,15450.0,16550.0,72190400],["2026-03-04",16800.0,16850.0,15400.0,15450.0,73310900],["2026-03-05",15650.0,15900.0,15000.0,15150.0,36157200],["2026-03-06",15050.0,15350.0,14500.0,14550.0,32295600],["2026-03-09",13900.0,13950.0,13550.0,13550.0,16469400],["2026-03-10",13550.0,13750.0,12750.0,13100.0,49222500],["2026-03-11",13100.0,13650.0,13000.0,13550.0,14643700],["2026-03-12",13600.0,13750.0,13200.0,13400.0,16276100],["2026-03-13",13450.0,13850.0,13200.0,13300.0,43916300],["2026-03-16",13300.0,13350.0,12950.0,13200.0,23621300],["2026-03-17",13250.0,13400.0,13100.0,13100.0,27690000],["2026-03-18",13100.0,13450.0,13000.0,13300.0,16678700],["2026-03-19",13200.0,13200.0,12900.0,12950.0,14710900],["2026-03-20",13000.0,13550.0,12800.0,13150.0,17241200],["2026-03-23",13050.0,13200.0,12400.0,12700.0,19434000],["2026-03-24",13000.0,13000.0,12450.0,12700.0,12573000],["2026-03-25",12850.0,13400.0,12800.0,13350.0,22207579],["2026-03-26",13350.0,13350.0,13050.0,13100.0,14642900],["2026-03-27",13050.0,13150.0,12900.0,13050.0,17206479],["2026-03-30",12950.0,13250.0,12850.0,13050.0,20198300],["2026-03-31",13150.0,13150.0,12950.0,13000.0,10874679],["2026-04-01",13100.0,13150.0,12950.0,13050.0,14765923],["2026-04-02",13050.0,13100.0,12750.0,12850.0,13466879],["2026-04-03",12900.0,12950.0,12600.0,12650.0,16450100],["2026-04-06",12650.0,12750.0,12400.0,12400.0,8428500],["2026-04-07",12450.0,12650.0,12350.0,12500.0,10884100],["2026-04-08",12800.0,13000.0,12650.0,13000.0,11313600],["2026-04-09",12900.0,13100.0,12750.0,13000.0,11784400],["2026-04-10",13050.0,13200.0,13000.0,13000.0,14873566],["2026-04-13",13000.0,13300.0,12950.0,13100.0,10822600],["2026-04-14",13250.0,13300.0,13000.0,13150.0,11332066],["2026-04-15",13200.0,13250.0,13050.0,13050.0,10998100],["2026-04-16",13250.0,13600.0,13200.0,13350.0,24650509],["2026-04-17",13400.0,13400.0,13200.0,13250.0,7017200],["2026-04-20",13300.0,13350.0,13100.0,13150.0,7682051],["2026-04-21",13150.0,13300.0,13100.0,13100.0,8105300],["2026-04-22",13100.0,13150.0,13000.0,13000.0,14076673],["2026-04-23",13050.0,13100.0,12550.0,12750.0,22116508],["2026-04-24",12800.0,12850.0,12650.0,12800.0,13306181],["2026-04-28",12800.0,12850.0,12550.0,12650.0,7007100],["2026-04-29",12600.0,12750.0,12550.0,12650.0,4984200],["2026-05-04",12900.0,13300.0,12850.0,13300.0,19912100],["2026-05-05",13350.0,13650.0,13150.0,13650.0,28282300],["2026-05-06",13750.0,14350.0,13550.0,14350.0,38449015],["2026-05-07",14350.0,14450.0,14100.0,14350.0,23409332],["2026-05-08",14300.0,14450.0,13850.0,14000.0,24244918],["2026-05-11",14000.0,14250.0,13900.0,13950.0,13564700],["2026-05-12",14000.0,14300.0,13950.0,14050.0,12055600],["2026-05-13",14050.0,14400.0,14000.0,14200.0,16123000],["2026-05-14",14250.0,14400.0,13900.0,14000.0,16714800],["2026-05-15",14100.0,14100.0,13850.0,14100.0,8428866],["2026-05-18",14100.0,14600.0,13950.0,14300.0,26669674],["2026-05-19",14350.0,14400.0,13850.0,14000.0,14355331],["2026-05-20",14050.0,14050.0,13200.0,13850.0,17494315],["2026-05-21",13850.0,13850.0,13500.0,13500.0,7084208],["2026-05-22",13500.0,13650.0,13300.0,13600.0,6882400],["2026-05-25",13650.0,13850.0,13600.0,13650.0,9154075],["2026-05-26",13650.0,13800.0,13550.0,13650.0,5213658],["2026-05-27",13800.0,14150.0,13750.0,14050.0,16248600],["2026-05-28",14050.0,14300.0,13850.0,13850.0,7060591],["2026-05-29",13850.0,13900.0,13700.0,13700.0,7171800],["2026-06-01",13800.0,13800.0,13650.0,13800.0,4991278],["2026-06-02",13850.0,13850.0,13500.0,13550.0,6375934],["2026-06-03",13550.0,13650.0,13400.0,13550.0,5639500],["2026-06-04",13600.0,13850.0,13500.0,13700.0,5839860],["2026-06-05",13700.0,13700.0,13450.0,13450.0,8489300],["2026-06-08",13500.0,13700.0,13400.0,13450.0,7032470],["2026-06-09",13500.0,13650.0,13300.0,13650.0,8149400],["2026-06-10",13650.0,13700.0,13500.0,13650.0,8595430],["2026-06-11",13550.0,13600.0,13500.0,13600.0,3337303],["2026-06-12",13650.0,13700.0,13400.0,13500.0,9212900],["2026-06-15",13550.0,14000.0,13500.0,13900.0,10043839],["2026-06-16",13950.0,14350.0,13900.0,14150.0,18398516],["2026-06-17",14250.0,14300.0,14050.0,14150.0,9446500],["2026-06-18",14150.0,14350.0,14100.0,14200.0,8125888],["2026-06-19",14200.0,14200.0,13850.0,13900.0,13105600],["2026-06-22",14000.0,14550.0,13800.0,14500.0,20507734],["2026-06-23",14500.0,14600.0,14100.0,14300.0,10813457],["2026-06-24",14250.0,14300.0,14000.0,14100.0,10483113],["2026-06-25",14150.0,14600.0,14100.0,14500.0,22141900],["2026-06-26",14500.0,14900.0,14450.0,14800.0,21932800],["2026-06-29",14850.0,15100.0,14650.0,14800.0,14886255],["2026-06-30",14800.0,14950.0,14650.0,14700.0,11578708],["2026-07-01",14650.0,14850.0,14600.0,14600.0,14521400],["2026-07-02",14650.0,14900.0,14500.0,14900.0,13445580],["2026-07-03",14950.0,15000.0,14650.0,14900.0,13121975],["2026-07-06",14800.0,15150.0,14500.0,14800.0,20318939],["2026-07-07",14850.0,14850.0,14500.0,14700.0,9247400],["2026-07-08",14750.0,14850.0,14500.0,14700.0,12948900],["2026-07-09",14650.0,14650.0,14200.0,14200.0,14493500],["2026-07-10",14250.0,14350.0,14100.0,14100.0,13904591],["2026-07-13",14150.0,14150.0,13650.0,13800.0,29973100],["2026-07-14",13800.0,14100.0,13650.0,14100.0,10374800],["2026-07-15",14000.0,14050.0,13800.0,13900.0,22193344],["2026-07-16",13900.0,14100.0,13400.0,14100.0,12074100],["2026-07-17",14050.0,14050.0,13700.0,13900.0,7851742],["2026-07-20",13800.0,13800.0,13050.0,13550.0,11487700],["2026-07-21",13600.0,13750.0,13350.0,13550.0,8528600],["2026-07-22",13550.0,13700.0,13100.0,13200.0,9145300],["2026-07-23",13250.0,13550.0,13000.0,13550.0,12406800],["2026-07-24",13400.0,13450.0,13200.0,13350.0,14801800],["2026-07-27",13350.0,13450.0,13200.0,13200.0,7139500],["2026-07-28",13100.0,13300.0,12900.0,13300.0,15634100],["2026-07-29",13350.0,13350.0,13050.0,13350.0,10438300],["2026-07-30",13350.0,13700.0,13350.0,13700.0,10586000],["2026-07-31",13950.0,14100.0,13600.0,13600.0,17468900],["2026-08-03",13850.0,13950.0,13650.0,13950.0,6454800],["2026-08-04",14000.0,14000.0,13750.0,13900.0,8510300],["2026-08-05",14050.0,14050.0,13650.0,13800.0,14354600],["2026-08-06",13800.0,13800.0,13400.0,13400.0,11807700],["2026-08-07",13450.0,13800.0,13450.0,13600.0,12045700],["2026-08-10",13700.0,13900.0,13600.0,13850.0,16239700],["2026-08-11",13800.0,13900.0,13700.0,13750.0,9807300],["2026-08-12",13800.0,13800.0,13600.0,13750.0,16026700],["2026-08-13",13750.0,13750.0,13500.0,13500.0,11329400],["2026-08-14",13500.0,13500.0,13200.0,13250.0,10309900],["2026-08-17",13300.0,13350.0,13200.0,13350.0,21603900],["2026-08-18",13350.0,13600.0,13300.0,13350.0,4958700],["2026-08-19",13300.0,13400.0,13250.0,13350.0,21904700],["2026-08-20",13400.0,13550.0,13300.0,13400.0,3193400],["2026-08-21",13400.0,13600.0,13300.0,13600.0,20963700],["2026-08-24",13650.0,13700.0,13500.0,13550.0,8007800],["2026-08-25",13550.0,13650.0,13300.0,13300.0,11650800],["2026-08-26",13300.0,13450.0,13200.0,13300.0,8595700],["2026-08-27",13350.0,13400.0,13100.0,13150.0,12928100],["2026-08-28",13200.0,13250.0,13050.0,13100.0,8511300],["2026-09-03",13250.0,13250.0,12950.0,12950.0,11579400],["2026-09-04",13000.0,13050.0,12800.0,12850.0,8962800],["2026-09-07",12850.0,13000.0,12800.0,12850.0,6704000],["2026-09-08",12900.0,12950.0,12750.0,12750.0,6161800],["2026-09-09",12750.0,13000.0,12750.0,12900.0,6266500],["2026-09-10",12900.0,13000.0,12750.0,12850.0,4291300],["2026-09-11",12850.0,12850.0,12600.0,12600.0,7881000],["2026-09-14",12600.0,12750.0,12050.0,12400.0,12400500],["2026-09-15",12450.0,12500.0,12300.0,12450.0,4970900],["2026-09-16",12500.0,12750.0,12450.0,12650.0,10742000],["2026-09-17",12650.0,12750.0,12550.0,12600.0,4317800],["2026-09-18",12700.0,12750.0,12600.0,12600.0,7508800],["2026-09-21",12650.0,12700.0,12500.0,12550.0,7632900],["2026-09-22",12600.0,12950.0,12550.0,12800.0,7789400],["2026-09-23",12850.0,12900.0,12700.0,12750.0,7413300],["2026-09-24",12700.0,12800.0,12500.0,12500.0,6132100],["2026-09-25",12500.0,12550.0,12450.0,12450.0,5859500],["2026-09-28",12450.0,12700.0,12250.0,12650.0,6255700],["2026-09-29",12700.0,12800.0,12550.0,12700.0,9994800],["2026-09-30",12700.0,13300.0,12700.0,13000.0,18583200],["2026-10-01",13100.0,13100.0,12850.0,12900.0,9848500],["2026-10-02",12900.0,12950.0,12700.0,12700.0,8302600]]}