{"sym":"TCB","index":false,"bars":[["2018-06-04",15792.46,16193.45,15792.46,15792.46,2811840],["2018-06-05",15283.53,16347.67,14805.44,14805.44,1689500],["2018-06-06",14651.21,14805.44,14034.32,14188.54,1901680],["2018-06-07",14574.1,15175.57,14358.19,15175.57,1476540],["2018-06-08",15576.55,16224.29,15345.22,16224.29,2008500],["2018-06-11",16162.6,16810.34,15915.84,16810.34,1229830],["2018-06-12",16656.12,16656.12,15869.58,16193.45,1183630],["2018-06-13",16193.45,16656.12,16116.33,16255.13,888330],["2018-06-14",16424.78,16424.78,15962.11,16193.45,792130],["2018-06-15",16270.56,16270.56,15962.11,16224.29,2558933],["2018-06-18",16054.64,16193.45,15113.88,15422.33,2042807],["2018-06-19",14666.63,14959.66,14342.77,14651.21,4201720],["2018-06-20",14651.21,14882.55,14358.19,14682.06,576870],["2018-06-21",14712.9,14712.9,14389.03,14682.06,497790],["2018-06-22",14666.63,14666.63,14435.3,14651.21,328710],["2018-06-25",14805.44,14959.66,14759.17,14790.01,1099340],["2018-06-26",14558.68,14728.32,14527.83,14651.21,493790],["2018-06-27",14419.88,14651.21,14419.88,14435.3,394860],["2018-06-28",14342.77,14419.88,13648.76,14219.39,1408230],["2018-06-29",14034.32,14188.54,13417.43,14142.28,1755000],["2018-07-02",14157.7,14157.7,13417.43,13556.23,669570],["2018-07-03",13494.54,13617.92,12615.47,12615.47,3076612],["2018-07-04",12414.97,12492.09,11736.39,12492.09,2095767],["2018-07-05",13348.03,13348.03,12492.09,13024.16,1583450],["2018-07-06",12954.76,13417.43,12492.09,13324.89,1160990],["2018-07-09",13417.43,13509.96,12885.36,13186.09,693900],["2018-07-10",13186.09,13186.09,12723.42,12792.82,549100],["2018-07-11",12538.35,12538.35,11913.75,11913.75,1614570],["2018-07-12",11613.01,12029.42,11613.01,12029.42,854080],["2018-07-13",12214.48,12260.75,12029.42,12121.95,428900],["2018-07-16",12029.42,12121.95,11913.75,12121.95,430160],["2018-07-17",12121.95,12723.42,11890.62,12538.35,1174520],["2018-07-18",12723.42,13186.09,12630.89,12931.62,1139340],["2018-07-19",12954.76,12954.76,12723.42,12908.49,708430],["2018-07-20",12723.42,12908.49,12584.62,12908.49,1518190],["2018-07-23",12630.89,12885.36,12307.02,12307.02,920690],["2018-07-24",12492.09,12723.42,12168.22,12214.48,1019120],["2018-07-25",12399.55,12422.69,11520.48,12376.42,4238010],["2018-07-26",12029.42,12145.08,11798.08,11936.88,777430],["2018-07-27",11936.88,12121.95,11844.35,12006.28,3207660],["2018-07-30",12006.28,12121.95,11983.15,12075.68,1549238],["2018-07-31",12098.82,12908.49,12029.42,12862.22,4690660],["2018-08-01",12908.49,13255.49,12561.49,12746.55,2114620],["2018-08-02",12630.89,13186.09,12492.09,13186.09,6682490],["2018-08-03",13232.36,13371.16,12954.76,13116.69,12058140],["2018-08-06",12954.76,13093.56,12862.22,12954.76,1499320],["2018-08-07",12839.09,13047.29,12677.15,12931.62,1720400],["2018-08-08",13024.16,13024.16,12677.15,12839.09,1406450],["2018-08-09",12908.49,13093.56,12677.15,12677.15,2382410],["2018-08-10",12677.15,12815.96,12214.48,12584.62,2793581],["2018-08-13",12492.09,12792.82,12399.55,12700.29,1492300],["2018-08-14",12723.42,12723.42,12492.09,12584.62,1410590],["2018-08-15",12492.09,12584.62,12260.75,12260.75,1134510],["2018-08-16",12260.75,12445.82,12006.28,12260.75,2176340],["2018-08-17",12260.75,12445.82,12260.75,12260.75,2681890],["2018-08-20",12353.29,12353.29,11983.15,12260.75,925307],["2018-08-21",12260.75,12330.15,12145.08,12260.75,904270],["2018-08-22",12353.29,12677.15,12283.89,12330.15,1386850],["2018-08-23",12492.09,12561.49,12330.15,12376.42,1165060],["2018-08-24",12376.42,12468.95,12260.75,12307.02,847010],["2018-08-27",12307.02,12422.69,12260.75,12260.75,1518390],["2018-08-28",12307.02,12399.55,12121.95,12145.08,1700740],["2018-08-29",12145.08,12191.35,12075.68,12098.82,778240],["2018-08-30",12098.82,12168.22,12052.55,12168.22,1052840],["2018-08-31",12168.22,12422.69,12168.22,12168.22,1780530],["2018-09-04",12168.22,12307.02,12052.55,12075.68,2326610],["2018-09-05",12075.68,12145.08,11913.75,11936.88,9499462],["2018-09-06",11936.88,11983.15,11474.21,11474.21,2933180],["2018-09-07",11566.75,11705.55,11520.48,11682.41,3157300],["2018-09-10",11751.81,11798.08,11566.75,11798.08,1797720],["2018-09-11",11774.95,11798.08,11705.55,11751.81,1680150],["2018-09-12",11798.08,11821.22,11566.75,11566.75,1495990],["2018-09-13",11566.75,11751.81,11566.75,11659.28,2545220],["2018-09-14",11659.28,11751.81,11636.15,11682.41,1443360],["2018-09-17",11682.41,12492.09,11636.15,12052.55,2714630],["2018-09-18",12052.55,12098.82,11821.22,12098.82,1059520],["2018-09-19",12121.95,12515.22,12121.95,12307.02,2967740],["2018-09-20",12307.02,12954.76,12307.02,12954.76,5806380],["2018-09-21",12954.76,13162.96,12862.22,13093.56,4039160],["2018-09-24",13093.56,13162.96,12931.62,13001.02,2213810],["2018-09-25",12954.76,13047.29,12862.22,12954.76,2261840],["2018-09-26",12954.76,13579.36,12862.22,13371.16,4516320],["2018-09-27",13509.96,13718.16,13486.83,13602.49,4193300],["2018-09-28",13648.76,13718.16,13417.43,13486.83,4443650],["2018-10-01",13486.83,13533.09,13232.36,13255.49,3316100],["2018-10-02",13232.36,13602.49,13232.36,13463.69,3639750],["2018-10-03",13602.49,13648.76,13486.83,13579.36,1405830],["2018-10-04",13648.76,13972.63,13579.36,13972.63,4195960],["2018-10-05",13926.36,13995.76,13764.43,13787.56,3156560],["2018-10-08",13463.69,13764.43,13463.69,13579.36,2449230],["2018-10-09",13602.49,13764.43,13486.83,13764.43,2656380],["2018-10-10",13787.56,13926.36,13718.16,13741.3,1689250],["2018-10-11",13047.29,13463.69,12815.96,12885.36,5361270],["2018-10-12",12885.36,13324.89,12630.89,13278.63,2554290],["2018-10-15",13278.63,13301.76,12954.76,13047.29,2085500],["2018-10-16",13024.16,13371.16,13024.16,13278.63,1420050],["2018-10-17",13556.23,13556.23,13394.29,13463.69,2385680],["2018-10-18",13324.89,13463.69,13278.63,13371.16,1487880],["2018-10-19",13139.82,13417.43,13001.02,13417.43,1454000],["2018-10-22",13417.43,13509.96,13324.89,13324.89,2026290],["2018-10-23",13324.89,13324.89,12399.55,12862.22,2307530],["2018-10-24",12908.49,12954.76,12260.75,12260.75,1805430],["2018-10-25",11659.28,12168.22,11613.01,12075.68,2481080],["2018-10-26",12445.82,12445.82,11798.08,11960.02,1747390],["2018-10-29",11936.88,12029.42,11798.08,11890.62,8140406],["2018-10-30",11890.62,12075.68,11844.35,11936.88,1327540],["2018-10-31",12075.68,12445.82,12075.68,12445.82,1363970],["2018-11-01",12468.95,12468.95,12075.68,12075.68,802870],["2018-11-02",12307.02,12468.95,12121.95,12307.02,5938790],["2018-11-05",12353.29,12468.95,12260.75,12422.69,920120],["2018-11-06",12677.15,12677.15,12376.42,12468.95,1174180],["2018-11-07",12353.29,12584.62,12353.29,12492.09,1180500],["2018-11-08",12723.42,12723.42,12468.95,12492.09,710570],["2018-11-09",12422.69,12468.95,12191.35,12191.35,1110990],["2018-11-12",12168.22,12260.75,11960.02,12168.22,784460],["2018-11-13",11890.62,12029.42,11890.62,11913.75,26794800],["2018-11-14",11844.35,12029.42,11636.15,11682.41,1717990],["2018-11-15",11682.41,11821.22,11589.88,11682.41,971850],["2018-11-16",11798.08,12214.48,11774.95,11890.62,817780],["2018-11-19",11890.62,12353.29,11890.62,12260.75,1754860],["2018-11-20",12168.22,12283.89,12075.68,12214.48,1574530],["2018-11-21",12029.42,12399.55,11983.15,12260.75,4318520],["2018-11-22",12445.82,12445.82,11404.81,12260.75,925350],["2018-11-23",12260.75,12307.02,12075.68,12075.68,643390],["2018-11-26",12029.42,12237.62,12006.28,12006.28,1195560],["2018-11-27",12168.22,12260.75,12006.28,12029.42,1377370],["2018-11-28",12029.42,12098.82,11983.15,12098.82,668970],["2018-11-29",12237.62,12307.02,12052.55,12052.55,1625000],["2018-11-30",12145.08,12168.22,12029.42,12052.55,635260],["2018-12-03",12260.75,12584.62,12168.22,12584.62,27059840],["2018-12-04",12584.62,12931.62,12584.62,12862.22,23430160],["2018-12-05",12723.42,13093.56,12630.89,12954.76,25870000],["2018-12-06",12954.76,13162.96,12908.49,13024.16,4677170],["2018-12-07",13047.29,13186.09,12862.22,12954.76,25838370],["2018-12-10",12908.49,13116.69,12815.96,13070.42,57934728],["2018-12-11",13116.69,13186.09,13001.02,13093.56,26941470],["2018-12-12",13186.09,13371.16,13093.56,13371.16,27598430],["2018-12-13",13417.43,13486.83,13278.63,13278.63,5443500],["2018-12-14",13186.09,13324.89,13186.09,13255.49,52663700],["2018-12-17",13093.56,13186.09,12677.15,12677.15,23025920],["2018-12-18",12492.09,12723.42,12353.29,12723.42,3565390],["2018-12-19",12677.15,12723.42,12468.95,12723.42,23206610],["2018-12-20",12584.62,12815.96,12538.35,12607.75,1096130],["2018-12-21",12492.09,12630.89,12353.29,12630.89,27123860],["2018-12-24",12630.89,12677.15,12445.82,12445.82,1521770],["2018-12-25",12121.95,12283.89,11936.88,12214.48,3944540],["2018-12-26",12168.22,12307.02,12006.28,12029.42,5244280],["2018-12-27",12260.75,12330.15,12052.55,12052.55,3986550],["2018-12-28",12168.22,12168.22,11960.02,11960.02,3591280],["2019-01-02",12029.42,12052.55,11844.35,11844.35,1429030],["2019-01-03",11890.62,11913.75,11566.75,11566.75,1867580],["2019-01-04",11566.75,11566.75,10757.07,11543.61,3047830],["2019-01-07",11636.15,11798.08,11613.01,11613.01,1603430],["2019-01-08",11636.15,11659.28,11589.88,11613.01,843170],["2019-01-09",11659.28,12029.42,11613.01,11936.88,3499530],["2019-01-10",11936.88,12006.28,11913.75,11936.88,1664380],["2019-01-11",11960.02,12168.22,11960.02,12029.42,2378461],["2019-01-14",11983.15,12052.55,11913.75,11960.02,3602420],["2019-01-15",11960.02,12260.75,11960.02,12260.75,3794550],["2019-01-16",12307.02,12376.42,12237.62,12260.75,3047580],["2019-01-17",12260.75,12422.69,12214.48,12330.15,3119980],["2019-01-18",12399.55,12468.95,12260.75,12376.42,1638890],["2019-01-21",12445.82,12723.42,12445.82,12677.15,2096730],["2019-01-22",12769.69,12769.69,12399.55,12399.55,2513670],["2019-01-23",12445.82,12445.82,12283.89,12283.89,3619900],["2019-01-24",12353.29,12422.69,12237.62,12330.15,3041670],["2019-01-25",12468.95,12607.75,12330.15,12330.15,2785030],["2019-01-28",12376.42,12399.55,12052.55,12121.95,1864000],["2019-01-29",12121.95,12260.75,11983.15,12260.75,3489019],["2019-01-30",12260.75,12353.29,12168.22,12307.02,2117170],["2019-01-31",12307.02,12307.02,12168.22,12260.75,2628160],["2019-02-01",12260.75,12584.62,12168.22,12584.62,9859690],["2019-02-11",12492.09,12630.89,12399.55,12515.22,4034660],["2019-02-12",12561.49,12792.82,12468.95,12700.29,5957590],["2019-02-13",12700.29,12839.09,12677.15,12746.55,8019920],["2019-02-14",12723.42,12769.69,12607.75,12630.89,2290940],["2019-02-15",12584.62,12792.82,12538.35,12607.75,3376380],["2019-02-18",12630.89,12746.55,12607.75,12654.02,2160450],["2019-02-19",12677.15,13047.29,12677.15,12746.55,7850600],["2019-02-20",12792.82,12862.22,12700.29,12746.55,2760520],["2019-02-21",12769.69,12815.96,12630.89,12723.42,2102120],["2019-02-22",12723.42,12954.76,12677.15,12815.96,6443060],["2019-02-25",12908.49,12954.76,12815.96,12839.09,4229120],["2019-02-26",12815.96,12885.36,12607.75,12700.29,3078620],["2019-02-27",12700.29,12723.42,12515.22,12584.62,4957000],["2019-02-28",12538.35,12584.62,12214.48,12260.75,4845650],["2019-03-01",12307.02,12422.69,12214.48,12307.02,2476680],["2019-03-04",12353.29,12538.35,12353.29,12492.09,2834780],["2019-03-05",12422.69,12584.62,12353.29,12399.55,3357790],["2019-03-06",12399.55,12445.82,12330.15,12399.55,1004950],["2019-03-07",12445.82,12515.22,12376.42,12376.42,1428410],["2019-03-08",12283.89,12330.15,12145.08,12145.08,2892590],["2019-03-11",12260.75,12260.75,12145.08,12168.22,894870],["2019-03-12",12307.02,12399.55,12145.08,12399.55,5784510],["2019-03-13",12445.82,12746.55,12445.82,12561.49,7701600],["2019-03-14",12584.62,12607.75,12445.82,12445.82,5931040],["2019-03-15",12445.82,12584.62,12376.42,12422.69,1750100],["2019-03-18",12468.95,12607.75,12399.55,12515.22,11080770],["2019-03-19",12515.22,12584.62,12353.29,12376.42,2578600],["2019-03-20",12376.42,12376.42,12214.48,12307.02,20949820],["2019-03-21",12376.42,12376.42,12075.68,12075.68,2858380],["2019-03-22",12098.82,12168.22,12006.28,12075.68,3214920],["2019-03-25",11798.08,11983.15,11774.95,11844.35,6267651],["2019-03-26",11844.35,11983.15,11751.81,11798.08,2209810],["2019-03-27",11890.62,11936.88,11774.95,11913.75,3426910],["2019-03-28",11867.48,11936.88,11821.22,11821.22,848820],["2019-03-29",11821.22,11936.88,11821.22,11844.35,5742360],["2019-04-01",11890.62,11890.62,11798.08,11821.22,1213000],["2019-04-02",11890.62,11960.02,11774.95,11798.08,1197560],["2019-04-03",11798.08,11844.35,11751.81,11774.95,883080],["2019-04-04",11798.08,11821.22,11705.55,11774.95,1104870],["2019-04-05",11798.08,11798.08,11751.81,11751.81,790380],["2019-04-08",11751.81,11751.81,11613.01,11682.41,1689220],["2019-04-09",11751.81,11867.48,11682.41,11728.68,1526530],["2019-04-10",11705.55,11798.08,11566.75,11613.01,4341990],["2019-04-11",11589.88,11659.28,11566.75,11613.01,837020],["2019-04-12",11566.75,11613.01,11497.35,11520.48,1318580],["2019-04-16",11404.81,11451.08,11289.14,11358.55,2660580],["2019-04-17",11451.08,11589.88,11404.81,11451.08,1022100],["2019-04-18",11451.08,11474.21,11219.74,11219.74,1529950],["2019-04-19",11335.41,11335.41,11196.61,11196.61,1146030],["2019-04-22",11196.61,11242.88,10942.14,10988.41,1544290],["2019-04-23",10919.01,11034.68,10895.88,10919.01,2020135],["2019-04-24",10965.28,11266.01,10965.28,11266.01,2017730],["2019-04-25",11289.14,11289.14,11173.48,11173.48,6559040],["2019-04-26",11127.21,11196.61,11104.08,11173.48,943230],["2019-05-02",11150.34,11196.61,11011.54,11034.68,5347712],["2019-05-03",11034.68,11104.08,10942.14,11104.08,1760710],["2019-05-06",10942.14,11057.81,10687.67,10780.21,5483780],["2019-05-07",10965.28,10965.28,10687.67,10733.94,1294740],["2019-05-08",10641.41,10641.41,10479.47,10618.27,2488770],["2019-05-09",10595.14,10733.94,10548.87,10548.87,11330990],["2019-05-10",10641.41,10710.81,10548.87,10710.81,1679270],["2019-05-13",10757.07,10780.21,10687.67,10733.94,8152390],["2019-05-14",10641.41,10733.94,10572.01,10641.41,1432870],["2019-05-15",10687.67,11127.21,10641.41,11080.94,3310220],["2019-05-16",11150.34,11150.34,10942.14,10988.41,5650490],["2019-05-17",10965.28,11011.54,10895.88,10919.01,1949280],["2019-05-20",10895.88,11057.81,10826.47,11034.68,2193490],["2019-05-21",11034.68,11242.88,11034.68,11127.21,3382094],["2019-05-22",11150.34,11196.61,10965.28,10965.28,6326530],["2019-05-23",10942.14,11034.68,10895.88,10942.14,1487230],["2019-05-24",10895.88,10965.28,10733.94,10733.94,6047390],["2019-05-27",10733.94,10803.34,10687.67,10710.81,888140],["2019-05-28",10687.67,10826.47,10595.14,10687.67,1428370],["2019-05-29",10664.54,10687.67,10525.74,10525.74,2073420],["2019-05-30",10525.74,10664.54,10410.07,10618.27,1454130],["2019-05-31",10618.27,10641.41,10456.34,10456.34,1452700],["2019-06-03",10363.81,10410.07,9947.4,9947.4,3640250],["2019-06-04",10063.07,10086.2,9762.33,9808.6,3834950],["2019-06-05",9993.67,10086.2,9854.87,9854.87,1078360],["2019-06-06",9854.87,9947.4,9669.8,9878.0,1377350],["2019-06-07",9878.0,9993.67,9878.0,9993.67,1471730],["2019-06-10",10086.2,10132.47,9854.87,9947.4,2432830],["2019-06-11",9947.4,10039.94,9924.27,9947.4,1207130],["2019-06-12",9947.4,9993.67,9854.87,9854.87,672440],["2019-06-13",9854.87,9854.87,9762.33,9785.47,5270890],["2019-06-14",9808.6,9924.27,9808.6,9808.6,4744100],["2019-06-17",9854.87,9878.0,9623.53,9623.53,7323430],["2019-06-18",9669.8,9692.93,9299.66,9392.2,18261100],["2019-06-19",9531.0,9554.13,9253.4,9299.66,2057320],["2019-06-20",9345.93,9623.53,9322.8,9531.0,8495050],["2019-06-21",9623.53,9762.33,9577.27,9623.53,1744400],["2019-06-24",9577.27,9739.2,9554.13,9669.8,1914430],["2019-06-25",9554.13,9669.8,9554.13,9600.4,9116400],["2019-06-26",9507.87,9577.27,9392.2,9438.47,9253060],["2019-06-27",9438.47,9484.73,9345.93,9345.93,1726040],["2019-06-28",9415.33,9438.47,9230.26,9415.33,14997770],["2019-07-01",9507.87,9762.33,9507.87,9716.07,10072480],["2019-07-02",9762.33,9831.73,9600.4,9669.8,3028070],["2019-07-03",9600.4,9716.07,9554.13,9623.53,1983500],["2019-07-04",9646.67,9947.4,9623.53,9901.14,4396600],["2019-07-05",9924.27,9993.67,9808.6,9878.0,1549360],["2019-07-08",9854.87,9878.0,9507.87,9669.8,6609400],["2019-07-09",9577.27,9669.8,9531.0,9577.27,4383650],["2019-07-10",9646.67,9716.07,9577.27,9577.27,906800],["2019-07-11",9669.8,9762.33,9623.53,9716.07,2834510],["2019-07-12",9762.33,9808.6,9577.27,9577.27,2769760],["2019-07-15",9646.67,9831.73,9600.4,9785.47,4052380],["2019-07-16",9785.47,9901.14,9762.33,9808.6,2654750],["2019-07-17",9854.87,9854.87,9716.07,9762.33,5016360],["2019-07-18",9692.93,9762.33,9623.53,9669.8,2882630],["2019-07-19",9716.07,9854.87,9716.07,9808.6,3366840],["2019-07-22",9785.47,9854.87,9692.93,9739.2,5967500],["2019-07-23",9739.2,9785.47,9716.07,9739.2,1565740],["2019-07-24",9762.33,9808.6,9669.8,9692.93,2142730],["2019-07-25",9692.93,9716.07,9669.8,9669.8,2027030],["2019-07-26",9646.67,9692.93,9600.4,9623.53,1265510],["2019-07-29",9716.07,9739.2,9600.4,9623.53,4439230],["2019-07-30",9669.8,9669.8,9554.13,9577.27,1601320],["2019-07-31",9577.27,9577.27,9507.87,9507.87,3939540],["2019-08-01",9531.0,9577.27,9484.73,9577.27,1192180],["2019-08-02",9438.47,9577.27,9415.33,9507.87,6145070],["2019-08-05",9438.47,9507.87,9392.2,9438.47,2653940],["2019-08-06",9345.93,9392.2,9207.13,9369.06,1970250],["2019-08-07",9392.2,9438.47,9276.53,9299.66,2896962],["2019-08-08",9299.66,9369.06,9253.4,9345.93,1798980],["2019-08-09",9345.93,9392.2,9299.66,9345.93,928580],["2019-08-12",9345.93,9415.33,9345.93,9369.06,840220],["2019-08-13",9345.93,9577.27,9322.8,9554.13,2362520],["2019-08-14",9646.67,9692.93,9577.27,9646.67,1250150],["2019-08-15",9438.47,9716.07,9438.47,9716.07,2105150],["2019-08-16",9716.07,10178.74,9669.8,10132.47,6269250],["2019-08-19",10132.47,10132.47,9947.4,9970.54,1975460],["2019-08-20",9993.67,10039.94,9878.0,9970.54,5962680],["2019-08-21",10016.8,10086.2,9901.14,10016.8,2062850],["2019-08-22",10016.8,10109.34,9993.67,10016.8,1593030],["2019-08-23",9993.67,10016.8,9924.27,10016.8,1304670],["2019-08-26",9808.6,9878.0,9692.93,9831.73,3277300],["2019-08-27",9878.0,9970.54,9854.87,9924.27,1805340],["2019-08-28",9901.14,9947.4,9878.0,9901.14,736990],["2019-08-29",9901.14,9901.14,9762.33,9878.0,948710],["2019-08-30",9901.14,9947.4,9831.73,9947.4,1256390],["2019-09-03",9993.67,10016.8,9901.14,9901.14,1136630],["2019-09-04",9831.73,10086.2,9831.73,10039.94,2228840],["2019-09-05",10039.94,10386.94,10039.94,10271.27,4417320],["2019-09-06",10340.67,10386.94,10225.0,10271.27,1189570],["2019-09-09",10271.27,10271.27,10016.8,10039.94,17082060],["2019-09-10",9993.67,10132.47,9924.27,9924.27,2538930],["2019-09-11",9947.4,10063.07,9901.14,10063.07,11628440],["2019-09-12",10063.07,10178.74,10039.94,10155.6,1835330],["2019-09-13",10132.47,10479.47,10132.47,10479.47,5546230],["2019-09-16",10479.47,10525.74,10386.94,10456.34,12170250],["2019-09-17",10410.07,10502.61,10386.94,10456.34,8722833],["2019-09-18",10410.07,10525.74,10363.81,10456.34,16769110],["2019-09-19",10456.34,10618.27,10410.07,10618.27,3286360],["2019-09-20",10641.41,10733.94,10618.27,10710.81,2046450],["2019-09-23",10733.94,10757.07,10479.47,10479.47,5871120],["2019-09-24",10479.47,10548.87,10433.21,10456.34,12268720],["2019-09-25",10456.34,10525.74,10363.81,10479.47,7603250],["2019-09-26",10479.47,10710.81,10479.47,10687.67,2335980],["2019-09-27",10687.67,10803.34,10641.41,10733.94,2199880],["2019-09-30",10780.21,10872.74,10710.81,10803.34,2640100],["2019-10-01",10803.34,10988.41,10710.81,10988.41,2372320],["2019-10-02",10965.28,11080.94,10919.01,10988.41,2720060],["2019-10-03",10872.74,11011.54,10803.34,11011.54,2152040],["2019-10-04",11034.68,11080.94,10872.74,10919.01,2400040],["2019-10-07",10942.14,10942.14,10710.81,10710.81,5843130],["2019-10-08",10710.81,10895.88,10710.81,10895.88,2039340],["2019-10-09",10919.01,10942.14,10849.61,10942.14,1287970],["2019-10-10",10895.88,10988.41,10895.88,10942.14,980628],["2019-10-11",10919.01,10965.28,10895.88,10919.01,859400],["2019-10-14",10965.28,11196.61,10919.01,11057.81,5147390],["2019-10-15",11034.68,11219.74,10919.01,11219.74,4820730],["2019-10-16",11242.88,11358.55,11242.88,11312.28,2027890],["2019-10-17",11289.14,11289.14,11173.48,11289.14,2511790],["2019-10-18",11289.14,11381.68,11242.88,11289.14,1665000],["2019-10-21",11289.14,11289.14,10919.01,11057.81,3256090],["2019-10-22",11057.81,11104.08,10988.41,11104.08,1359780],["2019-10-23",11104.08,11104.08,11011.54,11080.94,1210010],["2019-10-24",11104.08,11104.08,10988.41,11034.68,1614410],["2019-10-25",11057.81,11057.81,10965.28,11034.68,4777570],["2019-10-28",11080.94,11104.08,10988.41,11011.54,6812090],["2019-10-29",11011.54,11011.54,10895.88,10965.28,1682590],["2019-10-30",10965.28,11104.08,10919.01,11011.54,1720720],["2019-10-31",11011.54,11080.94,10965.28,10965.28,1349530],["2019-11-01",10965.28,11034.68,10919.01,10988.41,1296580],["2019-11-04",11057.81,11289.14,10988.41,11266.01,10009658],["2019-11-05",11335.41,11520.48,11289.14,11451.08,2694570],["2019-11-06",11497.35,11497.35,11404.81,11451.08,2870500],["2019-11-07",11474.21,11474.21,11404.81,11474.21,1494440],["2019-11-08",11474.21,11636.15,11474.21,11613.01,7337220],["2019-11-11",11659.28,11798.08,11589.88,11636.15,3594060],["2019-11-12",11589.88,11659.28,11566.75,11636.15,1410930],["2019-11-13",11705.55,11705.55,11451.08,11451.08,3458350],["2019-11-14",11427.95,11451.08,11312.28,11427.95,1889980],["2019-11-15",11427.95,11543.61,11289.14,11520.48,1519990],["2019-11-18",11520.48,11543.61,11312.28,11312.28,1347810],["2019-11-19",11312.28,11474.21,11312.28,11451.08,986340],["2019-11-20",11474.21,11520.48,11242.88,11289.14,1185900],["2019-11-21",11266.01,11289.14,10872.74,10872.74,4049470],["2019-11-22",11104.08,11104.08,10548.87,10664.54,2348690],["2019-11-25",10687.67,10780.21,10572.01,10780.21,1130080],["2019-11-26",10826.47,10872.74,10780.21,10849.61,2823090],["2019-11-27",10872.74,10919.01,10803.34,10803.34,4066030],["2019-11-28",10803.34,10803.34,10595.14,10595.14,5587640],["2019-11-29",10641.41,10687.67,10525.74,10595.14,3359900],["2019-12-02",10618.27,10664.54,10456.34,10502.61,2301110],["2019-12-03",10502.61,10525.74,10340.67,10433.21,7108650],["2019-12-04",10433.21,10849.61,10433.21,10849.61,1902740],["2019-12-05",10849.61,10895.88,10687.67,10757.07,588750],["2019-12-06",10757.07,10826.47,10687.67,10710.81,641620],["2019-12-09",10710.81,10757.07,10502.61,10548.87,924820],["2019-12-10",10525.74,10548.87,10317.54,10363.81,11861250],["2019-12-11",10410.07,10525.74,10410.07,10502.61,11452790],["2019-12-12",10479.47,10780.21,10479.47,10710.81,5464330],["2019-12-13",10733.94,10757.07,10641.41,10710.81,4177480],["2019-12-16",10641.41,10710.81,10595.14,10710.81,11471870],["2019-12-17",10687.67,10710.81,10525.74,10525.74,8436950],["2019-12-18",10502.61,10548.87,10456.34,10502.61,10971130],["2019-12-19",10456.34,10525.74,10317.54,10340.67,12846590],["2019-12-20",10363.81,10548.87,10363.81,10548.87,9058500],["2019-12-23",10641.41,10757.07,10595.14,10687.67,2414730],["2019-12-24",10710.81,10710.81,10572.01,10641.41,8740850],["2019-12-25",10641.41,10710.81,10618.27,10641.41,11697310],["2019-12-26",10641.41,10664.54,10595.14,10664.54,4990680],["2019-12-27",10664.54,10733.94,10618.27,10733.94,1203250],["2019-12-30",10872.74,11080.94,10803.34,10849.61,3286800],["2019-12-31",10849.61,10988.41,10849.61,10895.88,961540],["2020-01-02",10895.88,11034.68,10872.74,11011.54,1410040],["2020-01-03",11057.81,11080.94,10942.14,10942.14,756700],["2020-01-06",10826.47,10826.47,10664.54,10664.54,1162990],["2020-01-07",10664.54,10733.94,10641.41,10733.94,2460100],["2020-01-08",10548.87,10664.54,10456.34,10525.74,1710390],["2020-01-09",10641.41,10687.67,10572.01,10664.54,2009840],["2020-01-10",10641.41,10872.74,10641.41,10710.81,3679110],["2020-01-13",10641.41,10710.81,10525.74,10618.27,892360],["2020-01-14",10618.27,10664.54,10595.14,10595.14,2280980],["2020-01-15",10595.14,10641.41,10548.87,10595.14,5915280],["2020-01-16",10595.14,10803.34,10595.14,10780.21,6479220],["2020-01-17",10826.47,10919.01,10780.21,10826.47,1875160],["2020-01-20",10780.21,10849.61,10733.94,10803.34,2361730],["2020-01-21",10849.61,11127.21,10826.47,11127.21,7591840],["2020-01-22",11219.74,11219.74,11080.94,11196.61,2309150],["2020-01-30",10872.74,11011.54,10525.74,10595.14,4168510],["2020-01-31",10479.47,10595.14,9993.67,9993.67,6368260],["2020-02-03",9484.73,10225.0,9415.33,9924.27,4258750],["2020-02-04",9947.4,10132.47,9808.6,10063.07,2196570],["2020-02-05",10178.74,10248.14,9970.54,10063.07,2458210],["2020-02-06",10016.8,10386.94,9947.4,10340.67,2677150],["2020-02-07",10340.67,10340.67,10132.47,10248.14,1985440],["2020-02-10",10132.47,10178.74,10016.8,10109.34,2133800],["2020-02-11",10109.34,10317.54,10109.34,10248.14,1353360],["2020-02-12",10317.54,10618.27,10271.27,10479.47,26142240],["2020-02-13",10433.21,10479.47,10363.81,10456.34,1905410],["2020-02-14",10687.67,10826.47,10595.14,10780.21,4395740],["2020-02-17",10826.47,11057.81,10757.07,11011.54,6393370],["2020-02-18",11011.54,11150.34,10895.88,10965.28,4268770],["2020-02-19",10919.01,10965.28,10849.61,10942.14,2200690],["2020-02-20",10965.28,11057.81,10780.21,10872.74,2950950],["2020-02-21",10826.47,10965.28,10687.67,10687.67,3045880],["2020-02-24",10525.74,10525.74,9947.4,9947.4,8183570],["2020-02-25",9716.07,10294.4,9623.53,10271.27,3236900],["2020-02-26",10063.07,10410.07,9993.67,10340.67,2243500],["2020-02-27",10340.67,10525.74,10271.27,10525.74,3263030],["2020-02-28",10178.74,10363.81,10109.34,10294.4,2433150],["2020-03-02",10363.81,10479.47,10225.0,10410.07,2567350],["2020-03-03",10572.01,10641.41,10410.07,10410.07,2605020],["2020-03-04",10340.67,10456.34,10271.27,10433.21,1936620],["2020-03-05",10433.21,10572.01,10317.54,10317.54,2099080],["2020-03-06",10271.27,10271.27,10086.2,10201.87,8539920],["2020-03-09",9554.13,9716.07,9507.87,9507.87,8961583],["2020-03-10",9438.47,9716.07,9299.66,9577.27,12157860],["2020-03-11",9623.53,9692.93,8929.53,8929.53,6126550],["2020-03-12",8328.06,8559.39,8304.92,8304.92,5165160],["2020-03-13",7726.59,8582.53,7726.59,8443.73,13136790],["2020-03-16",8443.73,8443.73,7957.92,8073.59,6830950],["2020-03-17",7865.39,8304.92,7795.99,8304.92,13648160],["2020-03-18",8374.32,8420.59,8189.26,8304.92,18816520],["2020-03-19",8142.99,8235.52,7934.79,7981.06,3436710],["2020-03-20",8073.59,8096.72,7934.79,8027.32,2838140],["2020-03-23",7495.25,7865.39,7472.12,7472.12,5752690],["2020-03-24",7634.05,7634.05,7402.72,7448.98,3357000],["2020-03-25",7634.05,7726.59,7541.52,7680.32,5100270],["2020-03-26",7680.32,7680.32,7448.98,7448.98,17380990],["2020-03-27",7472.12,7495.25,7217.65,7402.72,8427330],["2020-03-30",6986.32,7171.38,6893.78,6893.78,3493730],["2020-03-31",6940.05,7171.38,6477.38,6940.05,2748850],["2020-04-01",6940.05,7217.65,6639.31,7171.38,29256480],["2020-04-03",7171.38,7379.58,7171.38,7333.32,2133510],["2020-04-06",7495.25,7842.25,7448.98,7842.25,5480870],["2020-04-07",7865.39,7957.92,7772.85,7842.25,4539990],["2020-04-08",7772.85,7772.85,7541.52,7726.59,1476800],["2020-04-09",7911.65,7934.79,7795.99,7819.12,2269830],["2020-04-10",7726.59,7842.25,7703.45,7749.72,1548900],["2020-04-13",7749.72,8142.99,7749.72,7957.92,3550330],["2020-04-14",8027.32,8027.32,7819.12,7934.79,1474850],["2020-04-15",8004.19,8119.86,7957.92,8119.86,5625080],["2020-04-16",8096.72,8119.86,7957.92,8119.86,2423150],["2020-04-17",8235.52,8258.66,8096.72,8212.39,4660970],["2020-04-20",8281.79,8304.92,8096.72,8189.26,3570390],["2020-04-21",8004.19,8050.46,7726.59,7795.99,3045020],["2020-04-22",7518.39,7957.92,7518.39,7819.12,1981950],["2020-04-23",7957.92,8004.19,7842.25,7842.25,5445290],["2020-04-24",7911.65,7934.79,7819.12,7911.65,851770],["2020-04-27",7911.65,7981.06,7865.39,7888.52,2477054],["2020-04-28",7934.79,7934.79,7795.99,7911.65,2354160],["2020-04-29",7911.65,8119.86,7865.39,7957.92,3925010],["2020-05-04",7957.92,8189.26,7934.79,8050.46,2418840],["2020-05-05",8096.72,8142.99,8027.32,8050.46,1066000],["2020-05-06",8119.86,8119.86,7981.06,8119.86,1675100],["2020-05-07",8119.86,8189.26,8073.59,8189.26,2839540],["2020-05-08",8189.26,8744.46,8189.26,8744.46,7760470],["2020-05-11",9022.06,9345.93,8952.66,9345.93,6865680],["2020-05-12",9299.66,9600.4,9068.33,9531.0,4916360],["2020-05-13",9392.2,9577.27,9160.86,9531.0,4929740],["2020-05-14",9438.47,9531.0,9299.66,9484.73,5339590],["2020-05-15",9531.0,9531.0,9253.4,9369.06,3535080],["2020-05-18",9276.53,9600.4,9207.13,9554.13,4869610],["2020-05-19",9878.0,9901.14,9692.93,9854.87,4200930],["2020-05-20",9716.07,9808.6,9692.93,9739.2,2059850],["2020-05-21",9739.2,10178.74,9646.67,10178.74,3539410],["2020-05-22",9993.67,9993.67,9739.2,9739.2,3672780],["2020-05-25",9762.33,9854.87,9692.93,9739.2,2540930],["2020-05-26",9762.33,9854.87,9716.07,9785.47,2830450],["2020-05-27",9808.6,9901.14,9669.8,9669.8,2673490],["2020-05-28",9669.8,9808.6,9623.53,9669.8,1840720],["2020-05-29",9646.67,9692.93,9577.27,9577.27,1647960],["2020-06-01",9623.53,9854.87,9623.53,9854.87,2688010],["2020-06-02",9947.4,9947.4,9762.33,9785.47,5797750],["2020-06-03",9785.47,9924.27,9785.47,9878.0,2212340],["2020-06-04",9901.14,9924.27,9808.6,9808.6,2216760],["2020-06-05",9831.73,9924.27,9762.33,9924.27,4779781],["2020-06-08",9970.54,10132.47,9970.54,10039.94,12857860],["2020-06-09",10039.94,10086.2,9947.4,9970.54,9702620],["2020-06-10",9878.0,10155.6,9831.73,10109.34,2611700],["2020-06-11",10132.47,10132.47,9669.8,9669.8,10090810],["2020-06-12",9531.0,9831.73,9484.73,9785.47,3951790],["2020-06-15",9762.33,9762.33,9276.53,9299.66,2367220],["2020-06-16",9484.73,9531.0,9392.2,9531.0,19150560],["2020-06-17",9531.0,9531.0,9369.06,9392.2,1673900],["2020-06-18",9392.2,9461.6,9345.93,9345.93,12275970],["2020-06-19",9345.93,9484.73,9345.93,9484.73,12175880],["2020-06-22",9692.93,9692.93,9484.73,9600.4,1221740],["2020-06-23",9600.4,9623.53,9531.0,9554.13,3191130],["2020-06-24",9577.27,9600.4,9438.47,9484.73,1554400],["2020-06-25",9345.93,9438.47,9299.66,9345.93,2460400],["2020-06-26",9484.73,9484.73,9322.8,9415.33,706630],["2020-06-29",9253.4,9299.66,9068.33,9091.46,3403500],["2020-06-30",9137.73,9207.13,8836.99,9045.2,6290510],["2020-07-01",9022.06,9207.13,8998.93,9160.86,751460],["2020-07-02",9230.26,9230.26,9022.06,9137.73,6590010],["2020-07-03",9137.73,9160.86,9045.2,9160.86,893390],["2020-07-06",9160.86,9369.06,9160.86,9369.06,1877750],["2020-07-07",9392.2,9438.47,9345.93,9369.06,3274910],["2020-07-08",9345.93,9369.06,9299.66,9299.66,12571540],["2020-07-09",9369.06,9692.93,9299.66,9692.93,3310910],["2020-07-10",9646.67,9692.93,9461.6,9461.6,7798740],["2020-07-13",9623.53,9623.53,9253.4,9392.2,1764919],["2020-07-14",9345.93,9392.2,9253.4,9299.66,1809120],["2020-07-15",9392.2,9600.4,9392.2,9531.0,1697190],["2020-07-16",9531.0,9716.07,9438.47,9716.07,1662150],["2020-07-17",9577.27,9623.53,9507.87,9531.0,6041950],["2020-07-20",9484.73,9554.13,9461.6,9484.73,1164560],["2020-07-21",9484.73,9507.87,9392.2,9484.73,818210],["2020-07-22",9531.0,9531.0,9369.06,9369.06,14007170],["2020-07-23",9345.93,9392.2,9299.66,9392.2,861140],["2020-07-24",9392.2,9392.2,8790.73,9022.06,3766240],["2020-07-27",8836.99,8883.26,8397.46,8397.46,3077650],["2020-07-28",8420.59,8698.19,8328.06,8675.06,3333870],["2020-07-29",8466.86,8513.13,8096.72,8397.46,1841250],["2020-07-30",8420.59,8790.73,8096.72,8605.66,974910],["2020-07-31",8420.59,8628.79,8397.46,8397.46,6344050],["2020-08-03",8443.73,8605.66,8397.46,8605.66,1247760],["2020-08-04",8744.46,8836.99,8675.06,8721.33,3746110],["2020-08-05",8744.46,8998.93,8651.93,8998.93,11182640],["2020-08-06",8975.8,9022.06,8836.99,8883.26,1860660],["2020-08-07",8929.53,8952.66,8813.86,8860.13,981290],["2020-08-10",8929.53,9114.6,8929.53,8975.8,4543670],["2020-08-11",9045.2,9045.2,8929.53,8998.93,1334060],["2020-08-12",8998.93,9114.6,8998.93,9091.46,1655530],["2020-08-13",9137.73,9184.0,9068.33,9160.86,1684180],["2020-08-14",9160.86,9345.93,9091.46,9160.86,2588850],["2020-08-17",9137.73,9322.8,9137.73,9299.66,2972740],["2020-08-18",9299.66,9345.93,9253.4,9276.53,7141280],["2020-08-19",9299.66,9369.06,9253.4,9345.93,1132620],["2020-08-20",9345.93,9369.06,9184.0,9253.4,3659990],["2020-08-21",9299.66,9438.47,9299.66,9415.33,2817550],["2020-08-24",9600.4,9716.07,9484.73,9692.93,2749740],["2020-08-25",9716.07,9901.14,9716.07,9854.87,3775640],["2020-08-26",9808.6,9854.87,9716.07,9762.33,2116830],["2020-08-27",9762.33,9808.6,9716.07,9785.47,2328490],["2020-08-28",9854.87,10109.34,9831.73,9993.67,5154230],["2020-08-31",9993.67,10086.2,9831.73,9854.87,1793790],["2020-09-01",9854.87,10039.94,9762.33,10039.94,3999350],["2020-09-03",10063.07,10225.0,10039.94,10178.74,3408410],["2020-09-04",10039.94,10132.47,10039.94,10109.34,3016910],["2020-09-07",10109.34,10155.6,9808.6,9808.6,12648940],["2020-09-08",9878.0,9947.4,9739.2,9947.4,7396240],["2020-09-09",9762.33,9947.4,9692.93,9808.6,2762390],["2020-09-10",9854.87,9993.67,9854.87,9924.27,1524900],["2020-09-11",9831.73,9924.27,9762.33,9854.87,1261940],["2020-09-14",9854.87,9970.54,9854.87,9947.4,6123530],["2020-09-15",9947.4,9970.54,9878.0,9878.0,13751880],["2020-09-16",9878.0,9924.27,9831.73,9901.14,1844880],["2020-09-17",9901.14,9993.67,9831.73,9854.87,8654030],["2020-09-18",9901.14,10086.2,9878.0,10086.2,19764120],["2020-09-21",10178.74,10317.54,10178.74,10317.54,11605890],["2020-09-22",10271.27,10386.94,10201.87,10340.67,3669840],["2020-09-23",10340.67,10410.07,10294.4,10317.54,6286450],["2020-09-24",10294.4,10386.94,10225.0,10386.94,10182080],["2020-09-25",10386.94,10410.07,10294.4,10363.81,10922520],["2020-09-28",10340.67,10641.41,10294.4,10572.01,21381240],["2020-09-29",10595.14,10641.41,10433.21,10433.21,9473020],["2020-09-30",10433.21,10456.34,10317.54,10456.34,2607980],["2020-10-01",10479.47,10595.14,10456.34,10548.87,3895900],["2020-10-02",10595.14,10641.41,10340.67,10433.21,4403480],["2020-10-05",10433.21,10525.74,10294.4,10433.21,6380590],["2020-10-06",10502.61,10525.74,10271.27,10363.81,6850730],["2020-10-07",10317.54,10340.67,10086.2,10086.2,12159210],["2020-10-08",10132.47,10178.74,9878.0,9878.0,16398900],["2020-10-09",9947.4,10155.6,9854.87,9878.0,18022890],["2020-10-12",10039.94,10109.34,9808.6,9808.6,15697730],["2020-10-13",9831.73,10016.8,9808.6,9901.14,15195200],["2020-10-14",9993.67,10572.01,9993.67,10572.01,74982921],["2020-10-15",10849.61,11011.54,10548.87,10572.01,27280050],["2020-10-16",10595.14,10780.21,10456.34,10479.47,36831390],["2020-10-19",10618.27,10803.34,10572.01,10641.41,34756140],["2020-10-20",10641.41,11173.48,10641.41,11057.81,35777020],["2020-10-21",11196.61,11289.14,10965.28,10988.41,32546070],["2020-10-22",10965.28,11104.08,10872.74,11080.94,24491990],["2020-10-23",11150.34,11196.61,11034.68,11104.08,28485008],["2020-10-26",11289.14,11543.61,10803.34,10803.34,24707670],["2020-10-27",11011.54,11080.94,10780.21,10780.21,31195330],["2020-10-28",10780.21,10849.61,10363.81,10363.81,38933939],["2020-10-29",10225.0,10502.61,10086.2,10086.2,36149460],["2020-10-30",10225.0,10294.4,9878.0,9878.0,28887760],["2020-11-02",9993.67,10109.34,9901.14,9901.14,22943680],["2020-11-03",10086.2,10386.94,10016.8,10178.74,27962010],["2020-11-04",10340.67,10456.34,10248.14,10248.14,21927670],["2020-11-05",10248.14,10340.67,10086.2,10086.2,19766660],["2020-11-06",10132.47,10178.74,9947.4,9993.67,15368880],["2020-11-09",10109.34,10271.27,10086.2,10201.87,17624180],["2020-11-10",10410.07,10433.21,10201.87,10225.0,21221910],["2020-11-11",10271.27,10363.81,10178.74,10178.74,14433190],["2020-11-12",10225.0,10317.54,10178.74,10317.54,10771120],["2020-11-13",10363.81,10710.81,10363.81,10641.41,22376970],["2020-11-16",10826.47,10826.47,10548.87,10595.14,25236270],["2020-11-17",10641.41,10803.34,10572.01,10803.34,17457030],["2020-11-18",10780.21,10919.01,10687.67,10803.34,22760740],["2020-11-19",10803.34,10919.01,10733.94,10826.47,16935520],["2020-11-20",10872.74,10872.74,10780.21,10826.47,13546080],["2020-11-23",10826.47,10942.14,10687.67,10919.01,17857230],["2020-11-24",10965.28,11104.08,10826.47,10942.14,22530770],["2020-11-25",11080.94,11080.94,10895.88,10919.01,14541890],["2020-11-26",10942.14,10965.28,10826.47,10919.01,13091570],["2020-11-27",10919.01,11057.81,10895.88,10965.28,17592530],["2020-11-30",11080.94,11289.14,10965.28,11150.34,25379230],["2020-12-01",11011.54,11335.41,10942.14,11335.41,22947760],["2020-12-02",11381.68,11705.55,11381.68,11613.01,39835330],["2020-12-03",11613.01,11798.08,11566.75,11566.75,20012250],["2020-12-04",11497.35,11566.75,11451.08,11474.21,16757860],["2020-12-07",11474.21,11659.28,11474.21,11589.88,13044510],["2020-12-08",11659.28,11659.28,11520.48,11566.75,14341140],["2020-12-09",11613.01,11983.15,11589.88,11913.75,19715470],["2020-12-10",12029.42,12029.42,11705.55,11705.55,19333060],["2020-12-11",11705.55,11867.48,11589.88,11867.48,14156670],["2020-12-14",11983.15,12168.22,11890.62,12121.95,26371300],["2020-12-15",12075.68,12191.35,12006.28,12098.82,17498420],["2020-12-16",12237.62,12931.62,12214.48,12931.62,31958770],["2020-12-17",12954.76,13579.36,12931.62,13116.69,29992380],["2020-12-18",13186.09,13533.09,13186.09,13509.96,24075090],["2020-12-21",13648.76,13833.83,13463.69,13602.49,29002010],["2020-12-22",13486.83,13648.76,13440.56,13509.96,18842480],["2020-12-23",13509.96,13533.09,13186.09,13278.63,22299373],["2020-12-24",13371.16,13371.16,12445.82,12931.62,26106600],["2020-12-25",12931.62,13695.03,12815.96,13671.89,18797140],["2020-12-28",13833.83,14018.9,13648.76,13741.3,15787300],["2020-12-29",13718.16,13833.83,13648.76,13764.43,13958770],["2020-12-30",13787.56,14134.56,13741.3,13833.83,16629440],["2020-12-31",13856.96,14689.77,13833.83,14574.1,16486510],["2021-01-04",14805.44,15453.17,14759.17,15268.11,19689920],["2021-01-05",15152.44,15430.04,15059.9,15291.24,17622700],["2021-01-06",15360.64,15777.04,15244.97,15360.64,22676300],["2021-01-07",15615.11,16008.38,15453.17,16008.38,18078500],["2021-01-08",16193.45,16771.78,16147.18,16517.31,18919900],["2021-01-11",16540.45,16771.78,16285.98,16309.11,16029500],["2021-01-12",16193.45,16424.78,15962.11,16239.71,16900260],["2021-01-13",16401.65,16656.12,16239.71,16262.85,16982400],["2021-01-14",16355.38,16563.58,16124.05,16540.45,12205200],["2021-01-15",16794.92,17373.25,16771.78,17049.38,19397210],["2021-01-18",17211.32,17211.32,16609.85,16748.65,13758000],["2021-01-19",16609.85,16841.18,15591.97,15684.51,23019500],["2021-01-20",15823.31,16077.78,14805.44,15962.11,28175700],["2021-01-21",16309.11,16748.65,15962.11,16748.65,20772200],["2021-01-22",16864.32,17072.52,16563.58,16794.92,14347400],["2021-01-25",16540.45,16818.05,16471.05,16563.58,15639600],["2021-01-26",16424.78,16563.58,15499.44,16193.45,18221400],["2021-01-27",15846.44,16309.11,15106.17,15499.44,18775400],["2021-01-28",14574.1,15268.11,14435.3,14435.3,30096540],["2021-01-29",13695.03,15430.04,13695.03,14805.44,27420900],["2021-02-01",14805.44,15499.44,14597.23,14897.97,15279400],["2021-02-02",14897.97,15777.04,14782.3,15730.78,14297400],["2021-02-03",15962.11,16424.78,15730.78,16193.45,18238700],["2021-02-04",16193.45,16471.05,16008.38,16193.45,14341400],["2021-02-05",16332.25,16794.92,16239.71,16794.92,14960850],["2021-02-08",16794.92,16887.45,15730.78,16193.45,21272800],["2021-02-09",16285.98,16841.18,16054.64,16656.12,16764000],["2021-02-17",17072.52,17766.52,16887.45,17766.52,21154000],["2021-02-18",17812.79,18136.66,17581.46,17997.86,16874600],["2021-02-19",17673.99,18090.39,17673.99,17905.32,13851300],["2021-02-22",17882.19,17974.72,17581.46,17859.06,14743600],["2021-02-23",17951.59,18668.73,17951.59,18414.26,26671700],["2021-02-24",18599.33,18599.33,17997.86,18090.39,15074300],["2021-02-25",18275.46,18275.46,17812.79,18090.39,16715500],["2021-02-26",17720.26,18206.06,17720.26,18159.79,15797770],["2021-03-01",18367.99,18622.46,18182.93,18599.33,21612200],["2021-03-02",18830.66,18853.8,18506.79,18645.6,10229300],["2021-03-03",18668.73,18738.13,18506.79,18668.73,9116300],["2021-03-04",18691.86,18738.13,17859.06,18067.26,17829200],["2021-03-05",17997.86,18206.06,17720.26,18136.66,13922200],["2021-03-08",18275.46,18367.99,17812.79,17974.72,11232100],["2021-03-09",17859.06,18182.93,17673.99,18020.99,13395270],["2021-03-10",18044.12,18229.19,17812.79,18182.93,9918200],["2021-03-11",18367.99,18738.13,18252.33,18576.2,17145800],["2021-03-12",18691.86,18738.13,18391.13,18529.93,9957500],["2021-03-15",18599.33,18738.13,18460.53,18553.06,9723500],["2021-03-16",18553.06,18599.33,18182.93,18437.39,18009340],["2021-03-17",18506.79,18691.86,18367.99,18645.6,10962800],["2021-03-18",19062.0,19409.0,18830.66,19409.0,24247500],["2021-03-19",19200.8,19501.54,19200.8,19432.13,8275300],["2021-03-22",19432.13,19432.13,19038.87,19108.27,13842530],["2021-03-23",19015.73,19154.53,18691.86,18715.0,14697533],["2021-03-24",18414.26,18715.0,18182.93,18182.93,13812100],["2021-03-25",18229.19,18414.26,18136.66,18206.06,10440800],["2021-03-26",18113.53,18344.86,17766.52,18229.19,11523400],["2021-03-29",18367.99,18391.13,18113.53,18298.59,12526000],["2021-03-30",18367.99,18691.86,18252.33,18529.93,11296300],["2021-03-31",18599.33,18946.33,18529.93,18691.86,11837100],["2021-04-01",18738.13,18969.46,18622.46,18969.46,12530800],["2021-04-02",19247.07,19339.6,19062.0,19085.13,8261300],["2021-04-05",19293.33,19339.6,19038.87,19200.8,13337600],["2021-04-06",19177.67,19663.47,19015.73,19524.67,15491000],["2021-04-07",19432.13,19686.6,19339.6,19524.67,7805400],["2021-04-08",19617.2,19640.34,19293.33,19409.0,7518800],["2021-04-09",19293.33,19432.13,19200.8,19247.07,8122500],["2021-04-12",19432.13,19570.94,19247.07,19501.54,22905200],["2021-04-13",19663.47,19663.47,19200.8,19247.07,18019100],["2021-04-14",19015.73,19409.0,18923.2,19339.6,9898300],["2021-04-15",19409.0,19409.0,18923.2,18923.2,16673100],["2021-04-16",18876.93,19062.0,18321.73,18715.0,16870440],["2021-04-19",18876.93,19293.33,18506.79,19247.07,11254400],["2021-04-20",19223.93,19385.87,18876.93,19038.87,12557500],["2021-04-22",18830.66,19015.73,18367.99,18367.99,9073800],["2021-04-23",18391.13,18761.26,18090.39,18738.13,11400700],["2021-04-26",18738.13,18876.93,18252.33,18252.33,21205400],["2021-04-27",18252.33,18553.06,18206.06,18275.46,8135000],["2021-04-28",18275.46,18691.86,18275.46,18483.66,6323200],["2021-04-29",18529.93,19316.47,18483.66,18969.46,18001700],["2021-05-04",18645.6,20079.87,18553.06,20079.87,32534800],["2021-05-05",20542.54,21467.88,20519.41,21259.68,29442800],["2021-05-06",20866.41,21953.69,20843.28,21791.75,27306000],["2021-05-07",21652.95,22115.62,21467.88,21768.62,23132500],["2021-05-10",21606.68,22393.22,21606.68,22254.42,21979190],["2021-05-11",22254.42,22323.82,21745.48,21745.48,16096700],["2021-05-12",21606.68,22786.49,21606.68,22786.49,23805400],["2021-05-13",22647.69,23064.09,22208.15,22208.15,18591100],["2021-05-14",22624.56,22647.69,22277.55,22508.89,13905300],["2021-05-17",22555.16,22717.09,22023.09,22138.75,17623600],["2021-05-18",22069.35,22624.56,21999.95,22370.09,16910000],["2021-05-19",22393.22,23226.03,22393.22,23179.76,17467900],["2021-05-20",23457.36,23503.63,23087.23,23226.03,13526300],["2021-05-21",23133.49,23920.03,23064.09,23503.63,20441700],["2021-05-24",23457.36,23688.7,23318.56,23549.9,15041700],["2021-05-25",23688.7,24105.1,23688.7,23873.77,11230300],["2021-05-26",23873.77,24521.5,23688.7,24428.97,21101900],["2021-05-27",24614.04,24752.84,23503.63,23781.23,19674600],["2021-05-28",23920.03,24660.3,23688.7,24521.5,20002700],["2021-05-31",24614.04,24845.37,24151.37,24845.37,17104600],["2021-06-01",25030.44,25122.97,24521.5,24567.77,12648200],["2021-06-02",24475.24,24660.3,23966.3,24428.97,25021400],["2021-06-03",24660.3,25493.11,24428.97,25354.31,26083700],["2021-06-04",25354.31,25539.38,24984.17,25261.77,15531600],["2021-06-07",24521.5,25169.24,23596.16,24243.9,21492100],["2021-06-08",24197.63,24475.24,22670.82,22902.16,30789140],["2021-06-09",22994.69,23642.43,22670.82,23503.63,22397000],["2021-06-10",23503.63,23688.7,23133.49,23179.76,11048100],["2021-06-11",23364.83,24614.04,23179.76,24336.44,30420800],["2021-06-14",24382.7,24660.3,24058.83,24382.7,17555460],["2021-06-15",24336.44,24614.04,24058.83,24197.63,19681700],["2021-06-16",23827.5,24151.37,23364.83,23457.36,21238900],["2021-06-17",22902.16,23503.63,22902.16,23226.03,19878660],["2021-06-18",23596.16,23781.23,23411.1,23596.16,15004600],["2021-06-21",23364.83,23596.16,23133.49,23318.56,17182700],["2021-06-22",23503.63,23734.96,23272.29,23549.9,18663000],["2021-06-23",23549.9,24105.1,23411.1,23642.43,13124300],["2021-06-24",23734.96,23920.03,23411.1,23549.9,10918000],["2021-06-25",23596.16,23873.77,23318.56,23873.77,10970200],["2021-06-28",24290.17,24984.17,24151.37,24799.11,29084100],["2021-06-29",24799.11,24891.64,24428.97,24752.84,16694200],["2021-06-30",24706.57,24891.64,24336.44,24382.7,11661700],["2021-07-01",24475.24,24752.84,24105.1,24660.3,19356700],["2021-07-02",25076.71,25400.58,24799.11,25122.97,29492030],["2021-07-05",25354.31,26881.12,24891.64,26834.85,50296400],["2021-07-06",26742.32,27112.45,24984.17,24984.17,24050850],["2021-07-07",25446.84,26187.11,24799.11,26187.11,39404560],["2021-07-08",25816.98,26557.25,25724.44,26187.11,27905000],["2021-07-09",25955.78,27066.19,25724.44,26187.11,39974300],["2021-07-12",25678.18,26140.85,24382.7,24752.84,70040400],["2021-07-13",25030.44,25122.97,24428.97,24937.91,23228400],["2021-07-14",24845.37,24891.64,23411.1,23596.16,43263700],["2021-07-15",23596.16,24614.04,23503.63,24105.1,22283200],["2021-07-16",24336.44,24475.24,23873.77,23873.77,21478340],["2021-07-19",23133.49,23549.9,22208.15,22208.15,39527900],["2021-07-20",22346.95,22948.43,21745.48,22902.16,24074800],["2021-07-21",23411.1,23781.23,22948.43,23272.29,25485700],["2021-07-22",23179.76,23827.5,23040.96,23642.43,14114600],["2021-07-23",23411.1,23642.43,22902.16,22902.16,20937800],["2021-07-26",22670.82,22971.56,22532.02,22670.82,14789223],["2021-07-27",23133.49,23272.29,22925.29,23017.83,14942500],["2021-07-28",23017.83,23272.29,22902.16,22994.69,7468600],["2021-07-29",23179.76,23503.63,23133.49,23411.1,12800300],["2021-07-30",23457.36,23873.77,23364.83,23642.43,17370500],["2021-08-02",23596.16,23781.23,23411.1,23503.63,14230000],["2021-08-03",23503.63,24058.83,23503.63,23966.3,22927700],["2021-08-04",24290.17,24336.44,23966.3,24058.83,19227300],["2021-08-05",24012.57,24382.7,23920.03,24290.17,12521200],["2021-08-06",24290.17,24614.04,23966.3,23966.3,17698600],["2021-08-09",23827.5,24382.7,23734.96,24290.17,15358100],["2021-08-10",24521.5,24521.5,24012.57,24197.63,12415300],["2021-08-11",24197.63,24752.84,24012.57,24197.63,21531000],["2021-08-12",24243.9,24521.5,24058.83,24058.83,11829000],["2021-08-13",24058.83,24151.37,23642.43,24151.37,15969300],["2021-08-16",24197.63,25169.24,24105.1,24984.17,30599500],["2021-08-17",25122.97,25308.04,24428.97,24660.3,17690800],["2021-08-18",24521.5,24752.84,24290.17,24428.97,20580400],["2021-08-19",24290.17,24660.3,24105.1,24521.5,19115300],["2021-08-20",24428.97,24521.5,23040.96,23364.83,31951200],["2021-08-23",23272.29,23503.63,22555.16,22555.16,26476900],["2021-08-24",22555.16,22763.36,22393.22,22670.82,16753400],["2021-08-25",22624.56,22763.36,22439.49,22740.22,9528940],["2021-08-26",22809.62,22832.76,22300.69,22346.95,10206900],["2021-08-27",22115.62,22277.55,21745.48,22231.29,19689500],["2021-08-30",22485.76,22855.89,22254.42,22763.36,14476900],["2021-08-31",22902.16,22902.16,21745.48,22439.49,7813900],["2021-09-01",22300.69,22647.69,22300.69,22346.95,8530000],["2021-09-06",22508.89,22647.69,22161.89,22647.69,13473500],["2021-09-07",22693.96,23318.56,22693.96,22971.56,12231100],["2021-09-08",22948.43,22971.56,22485.76,22578.29,7233564],["2021-09-09",22439.49,22902.16,22439.49,22809.62,8054400],["2021-09-10",23040.96,23040.96,22670.82,22809.62,9848000],["2021-09-13",22740.22,22879.03,22624.56,22647.69,7538200],["2021-09-14",22647.69,22717.09,22439.49,22439.49,6142500],["2021-09-15",22300.69,22578.29,22254.42,22393.22,5217600],["2021-09-16",22624.56,22740.22,22485.76,22717.09,5563500],["2021-09-17",22763.36,23087.23,22763.36,23017.83,8274500],["2021-09-20",23364.83,23873.77,23179.76,23457.36,18733100],["2021-09-21",23179.76,23549.9,23017.83,23318.56,10058100],["2021-09-22",23549.9,23549.9,23087.23,23364.83,5200100],["2021-09-23",23411.1,23734.96,23133.49,23226.03,8669900],["2021-09-24",23457.36,23827.5,23272.29,23411.1,7484700],["2021-09-27",23457.36,23642.43,22902.16,22902.16,12326300],["2021-09-28",22809.62,23064.09,22578.29,23040.96,6335700],["2021-09-29",22763.36,23017.83,22624.56,22855.89,6221700],["2021-09-30",22994.69,23318.56,22948.43,22948.43,5956100],["2021-10-01",22948.43,23040.96,22624.56,22670.82,7167800],["2021-10-04",22578.29,22647.69,22346.95,22370.09,9510600],["2021-10-05",22485.76,22763.36,22485.76,22717.09,6202900],["2021-10-06",22879.03,23364.83,22763.36,23272.29,14587810],["2021-10-07",23411.1,23503.63,23133.49,23133.49,5782900],["2021-10-08",23179.76,23549.9,23133.49,23457.36,8171900],["2021-10-11",23596.16,24521.5,23596.16,24521.5,25370400],["2021-10-12",24706.57,24706.57,24336.44,24521.5,14276500],["2021-10-13",24521.5,24614.04,24197.63,24243.9,15104600],["2021-10-14",24290.17,24521.5,24151.37,24290.17,20339700],["2021-10-15",24475.24,24475.24,24197.63,24336.44,12140400],["2021-10-18",24614.04,24799.11,24382.7,24475.24,17308000],["2021-10-19",24475.24,24521.5,24058.83,24382.7,15638300],["2021-10-20",24428.97,24937.91,24290.17,24614.04,23135300],["2021-10-21",24984.17,24984.17,24475.24,24475.24,15599400],["2021-10-22",24475.24,24521.5,24151.37,24197.63,12256600],["2021-10-25",24105.1,24105.1,23503.63,23549.9,29749614],["2021-10-26",23318.56,23596.16,23110.36,23596.16,21349800],["2021-10-27",23688.7,23966.3,23549.9,23827.5,22700100],["2021-10-28",24058.83,24105.1,23827.5,23966.3,16359100],["2021-10-29",24012.57,24058.83,23734.96,23873.77,12774400],["2021-11-01",23920.03,24290.17,23827.5,23873.77,25418000],["2021-11-02",23966.3,23966.3,23827.5,23873.77,15468300],["2021-11-03",24197.63,25076.71,24058.83,24845.37,40718000],["2021-11-04",24845.37,25076.71,24428.97,24660.3,18983600],["2021-11-05",24752.84,24752.84,24382.7,24521.5,13688700],["2021-11-08",24428.97,24660.3,24197.63,24336.44,21289500],["2021-11-09",24521.5,24660.3,24197.63,24197.63,21732600],["2021-11-10",24336.44,24382.7,23873.77,23920.03,20307600],["2021-11-11",23920.03,24243.9,23457.36,23827.5,22085500],["2021-11-12",23781.23,24382.7,23642.43,24290.17,12885700],["2021-11-15",24428.97,24521.5,24012.57,24058.83,14038700],["2021-11-16",24058.83,24475.24,23873.77,24058.83,14136700],["2021-11-17",24058.83,24243.9,23920.03,24151.37,12223200],["2021-11-18",24058.83,24151.37,23781.23,23827.5,12985900],["2021-11-19",23966.3,24706.57,23688.7,24197.63,31035200],["2021-11-22",24197.63,25354.31,24197.63,24567.77,24314500],["2021-11-23",24706.57,24752.84,24243.9,24336.44,14116400],["2021-11-24",24336.44,25770.71,24197.63,25678.18,52375300],["2021-11-25",25909.51,25909.51,25308.04,25400.58,21282400],["2021-11-26",25493.11,25678.18,24937.91,24984.17,21915600],["2021-11-29",24521.5,24706.57,24105.1,24197.63,28236300],["2021-11-30",24567.77,24567.77,23827.5,23966.3,25334700],["2021-12-01",23873.77,24243.9,23827.5,24243.9,11715500],["2021-12-02",24243.9,24336.44,23920.03,23920.03,9624600],["2021-12-03",24058.83,24151.37,23226.03,23226.03,16135500],["2021-12-06",23272.29,23596.16,22508.89,22670.82,23246600],["2021-12-07",22948.43,23272.29,22832.76,23133.49,9692100],["2021-12-08",23226.03,23503.63,23087.23,23133.49,8027300],["2021-12-09",23133.49,23318.56,23064.09,23318.56,6226600],["2021-12-10",23364.83,23549.9,23179.76,23226.03,8342300],["2021-12-13",23272.29,23318.56,23110.36,23133.49,8805600],["2021-12-14",23133.49,23503.63,23064.09,23179.76,9215700],["2021-12-15",23272.29,23503.63,23110.36,23226.03,7598500],["2021-12-16",23364.83,23364.83,23064.09,23064.09,6475600],["2021-12-17",23133.49,23179.76,23040.96,23064.09,17360200],["2021-12-20",23064.09,23133.49,22832.76,22902.16,12050780],["2021-12-21",22902.16,22994.69,22763.36,22786.49,7580700],["2021-12-22",22809.62,22902.16,22346.95,22624.56,13527600],["2021-12-23",22601.42,22601.42,21884.28,21907.42,14078400],["2021-12-24",21953.69,22740.22,21953.69,22624.56,7900100],["2021-12-27",22855.89,22855.89,22439.49,22601.42,8468000],["2021-12-28",22786.49,22832.76,22532.02,22740.22,9546800],["2021-12-29",22740.22,22971.56,22670.82,22717.09,7570800],["2021-12-30",22763.36,23017.83,22670.82,22809.62,6039100],["2021-12-31",22902.16,23364.83,22879.03,23133.49,9938400],["2022-01-04",23364.83,23688.7,23272.29,23549.9,12054600],["2022-01-05",23549.9,23688.7,23272.29,23364.83,11182100],["2022-01-06",23226.03,23318.56,22948.43,23087.23,11308000],["2022-01-07",23087.23,23179.76,22855.89,22879.03,8125200],["2022-01-10",22902.16,22948.43,22508.89,22508.89,10426400],["2022-01-11",22624.56,22717.09,22393.22,22416.36,9822800],["2022-01-12",22416.36,23318.56,22393.22,23318.56,12094200],["2022-01-13",23549.9,23966.3,23226.03,23364.83,14845000],["2022-01-14",23133.49,23318.56,22902.16,23017.83,5773000],["2022-01-17",22994.69,23364.83,22485.76,22485.76,11779300],["2022-01-18",22485.76,22879.03,22439.49,22555.16,9621200],["2022-01-19",22670.82,22855.89,22578.29,22601.42,5181900],["2022-01-20",22508.89,22855.89,22485.76,22601.42,9349200],["2022-01-21",22670.82,23503.63,22624.56,23040.96,11751600],["2022-01-24",23110.36,23781.23,23040.96,23272.29,17345800],["2022-01-25",23688.7,24105.1,23596.16,24012.57,18503300],["2022-01-26",24243.9,24660.3,24058.83,24243.9,15042300],["2022-01-27",24058.83,24382.7,23827.5,24012.57,12624000],["2022-01-28",24012.57,24521.5,23873.77,24428.97,10332900],["2022-02-07",24845.37,24891.64,24428.97,24428.97,10460300],["2022-02-08",24428.97,25122.97,24428.97,24891.64,17224500],["2022-02-09",24984.17,25400.58,24799.11,24799.11,19640240],["2022-02-10",24799.11,25076.71,24567.77,24799.11,11434900],["2022-02-11",24752.84,24891.64,24521.5,24845.37,7887800],["2022-02-14",24614.04,24614.04,23827.5,23827.5,21618340],["2022-02-15",23873.77,24105.1,23734.96,23966.3,12082800],["2022-02-16",24151.37,24151.37,23827.5,23873.77,6654400],["2022-02-17",23873.77,24290.17,23873.77,24151.37,7990000],["2022-02-18",23920.03,24058.83,23827.5,23873.77,6622600],["2022-02-21",23873.77,23920.03,23503.63,23827.5,12203200],["2022-02-22",23596.16,23920.03,23411.1,23781.23,10832900],["2022-02-23",23920.03,24151.37,23781.23,23920.03,6773300],["2022-02-24",23827.5,24012.57,23040.96,23364.83,16802800],["2022-02-25",23596.16,23734.96,23364.83,23457.36,6665900],["2022-02-28",23364.83,23549.9,23226.03,23318.56,7565100],["2022-03-01",23457.36,23457.36,23179.76,23272.29,7050900],["2022-03-02",23179.76,23179.76,22763.36,22763.36,18774600],["2022-03-03",22902.16,23087.23,22740.22,22971.56,8121900],["2022-03-04",23017.83,23318.56,22902.16,23110.36,7311700],["2022-03-07",22902.16,22948.43,22717.09,22786.49,8802400],["2022-03-08",22670.82,22902.16,22578.29,22670.82,9356500],["2022-03-09",22670.82,22832.76,22624.56,22717.09,12037470],["2022-03-10",23040.96,23040.96,22786.49,22786.49,4717100],["2022-03-11",22763.36,22763.36,22532.02,22624.56,8612600],["2022-03-14",22578.29,22624.56,22346.95,22439.49,8511200],["2022-03-15",22485.76,22670.82,22439.49,22485.76,3829700],["2022-03-16",22578.29,22879.03,22578.29,22693.96,4542000],["2022-03-17",22879.03,22902.16,22670.82,22670.82,3849200],["2022-03-18",22740.22,22855.89,22717.09,22763.36,8599700],["2022-03-21",22786.49,22925.29,22717.09,22879.03,5496200],["2022-03-22",22925.29,23272.29,22902.16,23087.23,7556068],["2022-03-23",23087.23,23226.03,22948.43,22948.43,4073100],["2022-03-24",22948.43,23040.96,22809.62,22809.62,3544000],["2022-03-25",22855.89,22879.03,22740.22,22786.49,8113400],["2022-03-28",22740.22,22740.22,22370.09,22578.29,12369500],["2022-03-29",22624.56,22740.22,22508.89,22624.56,5766000],["2022-03-30",22624.56,23087.23,22624.56,22740.22,5743200],["2022-03-31",22902.16,22994.69,22809.62,22925.29,5855100],["2022-04-01",22925.29,23318.56,22855.89,23272.29,10034500],["2022-04-04",23318.56,23411.1,22971.56,22971.56,9775600],["2022-04-05",22855.89,22902.16,22693.96,22693.96,5803000],["2022-04-06",22624.56,23087.23,22532.02,23087.23,9012200],["2022-04-07",23087.23,23272.29,22809.62,22809.62,8559700],["2022-04-08",22855.89,22855.89,22578.29,22601.42,7888100],["2022-04-12",22532.02,22624.56,22161.89,22208.15,11511340],["2022-04-13",22393.22,22416.36,22161.89,22208.15,7102300],["2022-04-14",22231.29,22370.09,21814.88,21884.28,10003400],["2022-04-15",21884.28,21884.28,21097.75,21097.75,19258800],["2022-04-18",21282.81,21398.48,20727.61,20750.74,13600800],["2022-04-19",20820.14,21028.35,20126.14,20218.67,8402900],["2022-04-20",20218.67,20450.01,19917.94,19917.94,9803800],["2022-04-21",19894.8,20357.47,19848.54,20172.41,10019500],["2022-04-22",20357.47,20704.48,20149.27,20403.74,6803300],["2022-04-25",20450.01,20496.28,18992.6,18992.6,23835700],["2022-04-26",18784.4,19432.13,17974.72,19200.8,12051220],["2022-04-27",19200.8,19524.67,18923.2,19247.07,9135400],["2022-04-28",19270.2,19802.27,19270.2,19570.94,4729300],["2022-04-29",19570.94,20357.47,19524.67,20357.47,10260800],["2022-05-04",20126.14,20195.54,19432.13,19432.13,9048000],["2022-05-05",19825.4,19825.4,19154.53,19709.74,5588600],["2022-05-06",19293.33,19570.94,19200.8,19200.8,11237700],["2022-05-09",19062.0,19154.53,17859.06,17859.06,20242800],["2022-05-10",17326.99,17974.72,17326.99,17905.32,10851300],["2022-05-11",18044.12,18252.33,17789.66,18044.12,4631500],["2022-05-12",18044.12,18044.12,16794.92,16794.92,10329300],["2022-05-13",16794.92,17026.25,15638.24,15638.24,17610500],["2022-05-16",16239.71,16563.58,15083.04,15083.04,13705600],["2022-05-17",15083.04,16124.05,15059.9,16124.05,14400800],["2022-05-18",16517.31,17072.52,16355.38,16679.25,10194300],["2022-05-19",16378.51,16841.18,16285.98,16563.58,6977800],["2022-05-20",16563.58,16864.32,16355.38,16517.31,6953200],["2022-05-23",16563.58,16748.65,16124.05,16124.05,9233800],["2022-05-24",16100.91,16309.11,15915.84,16309.11,5466300],["2022-05-25",16586.71,16956.85,16424.78,16887.45,6709700],["2022-05-26",16979.98,17234.45,16910.58,16979.98,7421800],["2022-05-27",17072.52,17326.99,17049.38,17326.99,6696600],["2022-05-30",17581.46,17581.46,17326.99,17465.79,4922800],["2022-05-31",17326.99,17396.39,17188.19,17188.19,5259800],["2022-06-01",17118.79,17442.65,16956.85,17049.38,18368300],["2022-06-02",17072.52,17118.79,16656.12,16841.18,3715300],["2022-06-03",16818.05,17049.38,16679.25,16864.32,3210200],["2022-06-06",16864.32,17026.25,16656.12,16679.25,5845100],["2022-06-07",16656.12,16748.65,16193.45,16748.65,8236800],["2022-06-08",16794.92,17326.99,16725.52,17234.45,6456800],["2022-06-09",17234.45,17373.25,17141.92,17303.85,5836000],["2022-06-10",17118.79,17997.86,17095.65,17558.32,10962200],["2022-06-13",17118.79,17234.45,16632.98,16656.12,6841200],["2022-06-14",16332.25,16794.92,16285.98,16540.45,7850800],["2022-06-15",16517.31,16725.52,16216.58,16517.31,5719100],["2022-06-16",16609.85,16887.45,16471.05,16679.25,6101000],["2022-06-17",16216.58,16378.51,15661.38,15962.11,6051700],["2022-06-20",15962.11,16285.98,15268.11,15268.11,15194700],["2022-06-21",15314.37,15638.24,15175.57,15268.11,6800200],["2022-06-22",15615.11,16332.25,15476.31,16100.91,6508200],["2022-06-23",16100.91,16841.18,15985.24,16632.98,8294300],["2022-06-24",16632.98,16702.38,16424.78,16424.78,4069100],["2022-06-27",16447.91,16632.98,16424.78,16447.91,9324300],["2022-06-28",16424.78,17095.65,16355.38,16979.98,11464500],["2022-06-29",16748.65,17188.19,16748.65,17003.12,5006000],["2022-06-30",16910.58,17165.05,16447.91,16447.91,3849000],["2022-07-01",16471.05,16771.78,16124.05,16656.12,4042300],["2022-07-04",16771.78,16979.98,16679.25,16818.05,3169000],["2022-07-05",16933.72,17697.12,16818.05,17465.79,11498900],["2022-07-06",17350.12,17766.52,17211.32,17396.39,8308300],["2022-07-07",17326.99,17581.46,17118.79,17488.92,5627400],["2022-07-08",17558.32,17581.46,17280.72,17373.25,4058400],["2022-07-11",17141.92,17257.59,16424.78,16471.05,10198300],["2022-07-12",16563.58,16702.38,16494.18,16702.38,8186180],["2022-07-13",16725.52,17026.25,16656.12,16702.38,3176800],["2022-07-14",16609.85,16794.92,16586.71,16632.98,2902000],["2022-07-15",16702.38,16910.58,16702.38,16702.38,4417900],["2022-07-18",16794.92,17049.38,16702.38,16794.92,4595600],["2022-07-19",16771.78,16794.92,16540.45,16702.38,2566900],["2022-07-20",16887.45,16933.72,16748.65,16794.92,8094800],["2022-07-21",16933.72,17072.52,16794.92,17049.38,9358700],["2022-07-22",17257.59,17535.19,17141.92,17165.05,4424700],["2022-07-25",17049.38,17165.05,17003.12,17026.25,3286300],["2022-07-26",17026.25,17141.92,16910.58,16933.72,5466700],["2022-07-27",16841.18,16933.72,16841.18,16933.72,12957100],["2022-07-28",17072.52,17350.12,17026.25,17257.59,5604300],["2022-07-29",17350.12,17535.19,17188.19,17535.19,6120300],["2022-08-01",17512.05,17951.59,17396.39,17859.06,7655400],["2022-08-02",17766.52,17859.06,17604.59,17720.26,4609900],["2022-08-03",17720.26,17766.52,17512.05,17650.86,9144700],["2022-08-04",17697.12,17974.72,17673.99,17766.52,6650800],["2022-08-05",17766.52,17951.59,17720.26,17766.52,3914900],["2022-08-08",17812.79,18344.86,17812.79,18136.66,9415400],["2022-08-09",18229.19,18344.86,18044.12,18113.53,4452400],["2022-08-10",17974.72,18067.26,17905.32,17951.59,4303300],["2022-08-11",18090.39,18182.93,17743.39,17812.79,8974200],["2022-08-12",17812.79,17951.59,17697.12,17951.59,3260400],["2022-08-15",18044.12,18206.06,17974.72,18090.39,6026600],["2022-08-16",18067.26,18136.66,18020.99,18044.12,7619800],["2022-08-17",18067.26,18206.06,18044.12,18182.93,5354300],["2022-08-18",18090.39,18275.46,18020.99,18090.39,7892200],["2022-08-19",18067.26,18136.66,18020.99,18044.12,2771900],["2022-08-22",17974.72,18090.39,17835.92,17905.32,6812100],["2022-08-23",17882.19,17951.59,17743.39,17951.59,4139900],["2022-08-24",17951.59,18391.13,17951.59,18159.79,5708200],["2022-08-25",18182.93,18367.99,18182.93,18298.59,4802800],["2022-08-26",18321.73,18483.66,18275.46,18275.46,4379000],["2022-08-29",17951.59,18090.39,17812.79,17928.46,4550600],["2022-08-30",17951.59,18113.53,17928.46,17928.46,10711900],["2022-08-31",17928.46,18113.53,17882.19,18020.99,2431900],["2022-09-05",17974.72,17997.86,17835.92,17859.06,7244600],["2022-09-06",17835.92,18044.12,17835.92,17882.19,5107700],["2022-09-07",17882.19,17905.32,17373.25,17373.25,5925000],["2022-09-08",17465.79,17535.19,17280.72,17303.85,12310200],["2022-09-09",17442.65,17442.65,17118.79,17419.52,3768100],["2022-09-12",17419.52,17488.92,17326.99,17350.12,2085901],["2022-09-13",17303.85,17396.39,17257.59,17257.59,25993753],["2022-09-14",16887.45,17118.79,16887.45,17026.25,4044400],["2022-09-15",17118.79,17141.92,16933.72,16933.72,1611900],["2022-09-16",16841.18,16956.85,16656.12,16656.12,2208200],["2022-09-19",16656.12,16656.12,16124.05,16216.58,17056600],["2022-09-20",16447.91,16447.91,16147.18,16216.58,2922000],["2022-09-21",16193.45,16239.71,15962.11,15962.11,9197100],["2022-09-22",15869.58,16031.51,15777.04,15985.24,3684800],["2022-09-23",15938.98,16008.38,15753.91,15823.31,3701200],["2022-09-26",15661.38,15661.38,15244.97,15383.77,8257000],["2022-09-27",15522.57,15684.51,15360.64,15499.44,5051447],["2022-09-28",15430.04,15591.97,15360.64,15383.77,2069900],["2022-09-29",15591.97,15591.97,15268.11,15268.11,4120300],["2022-09-30",15268.11,15360.64,14897.97,15036.77,6372200],["2022-10-03",15036.77,15083.04,13995.76,13995.76,11035840],["2022-10-04",14250.23,14342.77,13880.1,14018.9,7952200],["2022-10-05",14342.77,14365.9,14111.43,14111.43,7462100],["2022-10-06",14111.43,14250.23,13556.23,13556.23,7653700],["2022-10-07",13371.16,13371.16,12607.75,12607.75,28218970],["2022-10-10",11936.88,12468.95,11728.68,11936.88,29109300],["2022-10-11",11936.88,11936.88,11104.08,11104.08,30315200],["2022-10-12",11104.08,11751.81,10895.88,11474.21,12282400],["2022-10-13",11474.21,11705.55,11150.34,11705.55,17519700],["2022-10-14",12260.75,12260.75,11798.08,11890.62,6708400],["2022-10-17",11798.08,11798.08,11266.01,11613.01,9968800],["2022-10-18",11844.35,11983.15,11636.15,11705.55,5270100],["2022-10-19",11705.55,11798.08,11381.68,11659.28,4840100],["2022-10-20",11613.01,11613.01,11358.55,11381.68,6360100],["2022-10-21",11497.35,11497.35,10595.14,10595.14,10706600],["2022-10-24",10664.54,10803.34,9854.87,9854.87,38700600],["2022-10-25",9854.87,10386.94,9253.4,9854.87,14063400],["2022-10-26",10039.94,10086.2,9739.2,9901.14,7540400],["2022-10-27",9947.4,10572.01,9947.4,10572.01,9172800],["2022-10-28",10919.01,11289.14,10872.74,11289.14,13964730],["2022-10-31",11381.68,11474.21,10872.74,11381.68,7284700],["2022-11-01",11566.75,12029.42,11566.75,11867.48,10239400],["2022-11-02",11890.62,11936.88,11589.88,11659.28,8602800],["2022-11-03",11404.81,11960.02,11404.81,11960.02,8948000],["2022-11-04",11566.75,11798.08,11127.21,11798.08,17410200],["2022-11-07",11774.95,11936.88,10988.41,10988.41,10925200],["2022-11-08",10988.41,11520.48,10641.41,11173.48,14488600],["2022-11-09",11335.41,11613.01,11196.61,11266.01,4135200],["2022-11-10",11104.08,11150.34,10479.47,10525.74,14039707],["2022-11-11",10872.74,11080.94,10548.87,10548.87,5479500],["2022-11-14",10271.27,10363.81,9854.87,10271.27,6788500],["2022-11-15",10201.87,10201.87,9554.13,9577.27,10943000],["2022-11-16",8929.53,10225.0,8929.53,10225.0,24110600],["2022-11-17",10502.61,10664.54,10271.27,10618.27,6746300],["2022-11-18",10572.01,10803.34,10086.2,10502.61,7624800],["2022-11-21",10479.47,10687.67,10294.4,10294.4,8879400],["2022-11-22",10201.87,10664.54,10109.34,10109.34,9448800],["2022-11-23",10178.74,10363.81,10039.94,10178.74,4018800],["2022-11-24",10178.74,10271.27,9947.4,10248.14,7841500],["2022-11-25",10340.67,10641.41,10271.27,10641.41,5771200],["2022-11-28",10780.21,11381.68,10757.07,11381.68,11231600],["2022-11-29",11543.61,11844.35,11266.01,11659.28,8376400],["2022-11-30",11659.28,11983.15,11543.61,11983.15,8860700],["2022-12-01",12145.08,12815.96,12145.08,12677.15,18858500],["2022-12-02",12492.09,13417.43,12422.69,13324.89,19196200],["2022-12-05",13648.76,13787.56,13324.89,13417.43,8466100],["2022-12-06",13324.89,13417.43,12492.09,12515.22,14950500],["2022-12-07",12492.09,12561.49,12006.28,12214.48,7114400],["2022-12-08",12399.55,13047.29,12260.75,13047.29,14554300],["2022-12-09",13162.96,13186.09,12815.96,13070.42,5605400],["2022-12-12",13070.42,13209.22,12584.62,12584.62,36553600],["2022-12-13",12584.62,13324.89,12492.09,13324.89,7677900],["2022-12-14",13648.76,13741.3,13324.89,13324.89,12774600],["2022-12-15",13324.89,13671.89,13232.36,13648.76,7837800],["2022-12-16",13417.43,13556.23,13232.36,13486.83,11957180],["2022-12-19",13486.83,14180.83,13440.56,13533.09,10027200],["2022-12-20",13417.43,13533.09,12607.75,12815.96,20707600],["2022-12-21",12977.89,13047.29,12168.22,12815.96,7533300],["2022-12-22",12839.09,13139.82,12607.75,12815.96,7861900],["2022-12-23",12815.96,12908.49,12468.95,12769.69,3614700],["2022-12-26",12607.75,12677.15,11890.62,11890.62,7563600],["2022-12-27",11844.35,12168.22,11751.81,12168.22,5638200],["2022-12-28",12075.68,12237.62,11913.75,12098.82,7574400],["2022-12-29",12075.68,12168.22,11913.75,12006.28,3579700],["2022-12-30",12006.28,12075.68,11960.02,11960.02,5502900],["2023-01-03",11913.75,12700.29,11913.75,12700.29,3786800],["2023-01-04",12700.29,12862.22,12607.75,12630.89,6592300],["2023-01-05",12630.89,12862.22,12561.49,12792.82,7837800],["2023-01-06",12700.29,13139.82,12630.89,12815.96,7860900],["2023-01-09",12862.22,12931.62,12769.69,12839.09,7487700],["2023-01-10",12839.09,12954.76,12630.89,12700.29,2696200],["2023-01-11",12700.29,12954.76,12630.89,12792.82,3443800],["2023-01-12",12792.82,12931.62,12769.69,12885.36,3527200],["2023-01-13",12908.49,13093.56,12862.22,12862.22,2810200],["2023-01-16",12885.36,13001.02,12792.82,13001.02,15054600],["2023-01-17",13139.82,13556.23,13116.69,13417.43,8423900],["2023-01-18",13463.69,13486.83,13371.16,13463.69,10091290],["2023-01-19",13348.03,13556.23,13348.03,13463.69,10303400],["2023-01-27",13579.36,13741.3,13417.43,13440.56,5539200],["2023-01-30",13440.56,13440.56,13209.22,13278.63,6458000],["2023-01-31",13255.49,13602.49,12977.89,13602.49,6369400],["2023-02-01",13648.76,13648.76,12954.76,13047.29,7914500],["2023-02-02",13047.29,13139.82,12769.69,12954.76,4715200],["2023-02-03",13001.02,13047.29,12538.35,12538.35,7923000],["2023-02-06",12538.35,12954.76,12515.22,12931.62,6403300],["2023-02-07",12931.62,12977.89,12677.15,12677.15,6538400],["2023-02-08",12723.42,12931.62,12677.15,12885.36,8609000],["2023-02-09",12815.96,12885.36,12630.89,12630.89,3782300],["2023-02-10",12654.02,12723.42,12445.82,12468.95,4529000],["2023-02-13",12422.69,12445.82,12191.35,12307.02,4041200],["2023-02-14",12260.75,12677.15,12260.75,12422.69,3279800],["2023-02-15",12422.69,12769.69,12307.02,12677.15,2633000],["2023-02-16",12769.69,12908.49,12584.62,12908.49,2332700],["2023-02-17",12839.09,12862.22,12723.42,12862.22,2813300],["2023-02-20",12839.09,13232.36,12815.96,13232.36,5999900],["2023-02-21",13232.36,13394.29,13116.69,13139.82,7120900],["2023-02-22",12977.89,13024.16,12723.42,12723.42,19065000],["2023-02-23",12723.42,12931.62,12492.09,12931.62,5915400],["2023-02-24",12931.62,12931.62,12561.49,12607.75,4716300],["2023-02-27",12584.62,12584.62,12307.02,12492.09,6952000],["2023-02-28",12492.09,12584.62,12260.75,12260.75,3579100],["2023-03-01",12121.95,12654.02,12052.55,12630.89,2204200],["2023-03-02",12746.55,12769.69,12492.09,12584.62,1759900],["2023-03-03",12584.62,12654.02,12283.89,12399.55,4075400],["2023-03-06",12492.09,12700.29,12353.29,12584.62,7133900],["2023-03-07",12584.62,12723.42,12515.22,12538.35,2394300],["2023-03-08",12445.82,12677.15,12399.55,12630.89,2665300],["2023-03-09",12723.42,12885.36,12584.62,12862.22,4815700],["2023-03-10",12723.42,12769.69,12492.09,12561.49,2129800],["2023-03-13",12283.89,12468.95,12283.89,12376.42,44346900],["2023-03-14",12330.15,12376.42,12168.22,12168.22,4041500],["2023-03-15",12399.55,12677.15,12399.55,12584.62,4767800],["2023-03-16",12445.82,12468.95,12191.35,12376.42,8230600],["2023-03-17",12399.55,12538.35,12307.02,12330.15,4064800],["2023-03-20",12260.75,12307.02,12145.08,12145.08,14354800],["2023-03-21",12260.75,12307.02,12075.68,12191.35,6702200],["2023-03-22",12237.62,12307.02,12121.95,12121.95,9947600],["2023-03-23",12121.95,12191.35,11960.02,12121.95,3519000],["2023-03-24",12214.48,12353.29,12168.22,12237.62,5385840],["2023-03-27",12237.62,12353.29,12191.35,12260.75,2130100],["2023-03-28",12353.29,12815.96,12353.29,12746.55,9620000],["2023-03-29",12746.55,13093.56,12723.42,12954.76,6627400],["2023-03-30",13116.69,13186.09,12815.96,12815.96,5363333],["2023-03-31",12862.22,13139.82,12862.22,13116.69,11350300],["2023-04-03",13417.43,13579.36,13278.63,13556.23,15664200],["2023-04-04",13556.23,13648.76,13440.56,13648.76,10507300],["2023-04-05",13602.49,13695.03,13509.96,13648.76,5029800],["2023-04-06",13579.36,13972.63,13579.36,13695.03,8106400],["2023-04-07",13718.16,13741.3,13602.49,13671.89,5159200],["2023-04-10",13718.16,14250.23,13695.03,13972.63,11709100],["2023-04-11",13972.63,14065.16,13695.03,14065.16,7344100],["2023-04-12",14065.16,14319.63,13926.36,14203.97,5451200],["2023-04-13",14157.7,14319.63,13972.63,13972.63,4157900],["2023-04-14",13972.63,14065.16,13371.16,13371.16,10775000],["2023-04-17",13417.43,13625.63,13301.76,13625.63,7112500],["2023-04-18",13602.49,13602.49,13371.16,13486.83,4615500],["2023-04-19",13509.96,13602.49,13417.43,13417.43,6378100],["2023-04-20",13371.16,13417.43,13209.22,13348.03,7730700],["2023-04-21",13417.43,13417.43,13278.63,13278.63,3679800],["2023-04-24",13278.63,13764.43,13255.49,13648.76,3648700],["2023-04-25",13718.16,13810.7,13417.43,13417.43,6045500],["2023-04-26",13509.96,13880.1,13348.03,13880.1,7225600],["2023-04-27",13972.63,13972.63,13810.7,13833.83,2747200],["2023-04-28",13856.96,13856.96,13648.76,13648.76,4883400],["2023-05-04",13648.76,13648.76,13371.16,13440.56,3471201],["2023-05-05",13440.56,13509.96,13162.96,13278.63,5652600],["2023-05-08",13371.16,13602.49,13278.63,13602.49,6278300],["2023-05-09",13625.63,13648.76,13440.56,13556.23,2792601],["2023-05-10",13579.36,13602.49,13463.69,13556.23,5934400],["2023-05-11",13648.76,13648.76,13463.69,13463.69,2752600],["2023-05-12",13463.69,13556.23,13417.43,13556.23,3338600],["2023-05-15",13625.63,13949.5,13602.49,13833.83,11455500],["2023-05-16",13926.36,13926.36,13764.43,13787.56,4229000],["2023-05-17",13741.3,13833.83,13533.09,13533.09,9071000],["2023-05-18",13533.09,13741.3,13533.09,13671.89,6128900],["2023-05-19",13671.89,13764.43,13533.09,13718.16,5171034],["2023-05-22",13741.3,14157.7,13741.3,14111.43,10641400],["2023-05-23",14203.97,14203.97,13880.1,14042.03,4307400],["2023-05-24",14065.16,14134.56,13764.43,13787.56,17254201],["2023-05-25",13787.56,13833.83,13695.03,13787.56,2773800],["2023-05-26",13833.83,13856.96,13718.16,13833.83,1947900],["2023-05-29",13880.1,13972.63,13787.56,13972.63,2867401],["2023-05-30",14065.16,14088.3,13880.1,13972.63,8494200],["2023-05-31",13972.63,14018.9,13833.83,13856.96,9329001],["2023-06-01",13880.1,14018.9,13764.43,14018.9,11750300],["2023-06-02",14250.23,14897.97,14203.97,14897.97,21363132],["2023-06-05",15013.64,15175.57,14759.17,14759.17,7139202],["2023-06-06",14759.17,15129.3,14689.77,15129.3,8438000],["2023-06-07",15059.9,15152.44,14897.97,15083.04,8905234],["2023-06-08",15129.3,15152.44,14689.77,14689.77,6363634],["2023-06-09",14712.9,15036.77,14620.37,14990.5,12590934],["2023-06-12",14921.1,15198.71,14759.17,15129.3,5536534],["2023-06-13",15129.3,15221.84,14990.5,15175.57,19778035],["2023-06-14",15268.11,15476.31,15059.9,15083.04,9898534],["2023-06-15",15083.04,15221.84,14990.5,15106.17,4092466],["2023-06-16",15106.17,15476.31,15036.77,15059.9,8283149],["2023-06-19",15059.9,15059.9,14782.3,14851.7,9057466],["2023-06-20",14897.97,14921.1,14782.3,14874.84,5691950],["2023-06-21",14874.84,15036.77,14851.7,15036.77,6065966],["2023-06-22",15221.84,15337.51,15083.04,15083.04,7451949],["2023-06-23",15106.17,15383.77,15059.9,15221.84,7792983],["2023-06-26",15221.84,15406.91,15059.9,15406.91,4296332],["2023-06-27",15406.91,15453.17,15221.84,15244.97,4014085],["2023-06-28",15244.97,15406.91,15152.44,15406.91,4654832],["2023-06-29",15406.91,15453.17,15106.17,15106.17,3912183],["2023-06-30",15106.17,15175.57,14967.37,14967.37,2763249],["2023-07-03",15129.3,15129.3,14805.44,14805.44,4321484],["2023-07-04",14805.44,14851.7,14736.04,14805.44,5381749],["2023-07-05",14874.84,14990.5,14782.3,14782.3,16601966],["2023-07-06",14782.3,14828.57,14435.3,14597.23,6751249],["2023-07-07",14574.1,14712.9,14481.57,14597.23,3419366],["2023-07-10",14805.44,14851.7,14666.63,14805.44,6769551],["2023-07-11",14897.97,14967.37,14782.3,14782.3,5801267],["2023-07-12",14759.17,14805.44,14620.37,14643.5,7080349],["2023-07-13",14666.63,14805.44,14643.5,14782.3,8552666],["2023-07-14",14897.97,14897.97,14666.63,14782.3,4658332],["2023-07-17",14851.7,14851.7,14712.9,14759.17,7475283],["2023-07-18",14759.17,14944.24,14712.9,14944.24,8522072],["2023-07-19",15106.17,15221.84,14921.1,14944.24,7243667],["2023-07-20",14990.5,14990.5,14712.9,14759.17,5672297],["2023-07-21",14736.04,14944.24,14736.04,14944.24,5299433],["2023-07-24",15013.64,15036.77,14874.84,15013.64,8763617],["2023-07-25",15175.57,15638.24,15129.3,15499.44,13503325],["2023-07-26",15499.44,15522.57,15360.64,15476.31,8183387],["2023-07-27",15430.04,15476.31,15129.3,15314.37,8128224],["2023-07-28",15291.24,15638.24,15268.11,15638.24,10561221],["2023-07-31",15777.04,16008.38,15730.78,15869.58,7942073],["2023-08-01",16008.38,16008.38,15730.78,15730.78,9724685],["2023-08-02",15684.51,15777.04,15615.11,15684.51,5571570],["2023-08-03",15730.78,15753.91,15499.44,15499.44,4707605],["2023-08-04",15568.84,15823.31,15476.31,15545.71,13250555],["2023-08-07",15823.31,15938.98,15730.78,15892.71,6217926],["2023-08-08",15915.84,15962.11,15707.64,15730.78,6450455],["2023-08-09",15753.91,15823.31,15638.24,15730.78,5138624],["2023-08-10",15730.78,15753.91,15499.44,15499.44,6276126],["2023-08-11",15522.57,15638.24,15314.37,15568.84,5978710],["2023-08-14",15615.11,15638.24,15476.31,15638.24,5118601],["2023-08-15",15684.51,15915.84,15661.38,15753.91,4652930],["2023-08-16",15730.78,16355.38,15707.64,16332.25,16230116],["2023-08-17",16332.25,16332.25,16054.64,16054.64,8058795],["2023-08-18",15985.24,15985.24,15013.64,15036.77,13569921],["2023-08-21",15036.77,15244.97,14851.7,15152.44,5605922],["2023-08-22",15152.44,15314.37,14759.17,15314.37,19389151],["2023-08-23",15730.78,15823.31,15360.64,15360.64,9601363],["2023-08-24",15499.44,15707.64,15453.17,15638.24,5896068],["2023-08-25",15591.97,15661.38,15453.17,15568.84,5298240],["2023-08-28",15661.38,15777.04,15545.71,15730.78,4084357],["2023-08-29",15730.78,15846.44,15615.11,15684.51,8887312],["2023-08-30",15730.78,15869.58,15684.51,15730.78,4288504],["2023-08-31",15777.04,15962.11,15777.04,15962.11,4121703],["2023-09-05",16100.91,16262.85,16077.78,16193.45,45578080],["2023-09-06",16216.58,16355.38,16124.05,16285.98,7869410],["2023-09-07",16309.11,16725.52,16239.71,16540.45,9232017],["2023-09-08",16586.71,16609.85,16355.38,16355.38,50488650],["2023-09-11",16471.05,16471.05,15938.98,15985.24,11825704],["2023-09-12",15985.24,16332.25,15915.84,16332.25,20563256],["2023-09-13",16378.51,16401.65,16124.05,16193.45,6537671],["2023-09-14",16239.71,16540.45,16147.18,16147.18,7875756],["2023-09-15",16239.71,16424.78,16147.18,16147.18,8669371],["2023-09-18",16124.05,16193.45,15730.78,15777.04,23416657],["2023-09-19",15869.58,15892.71,15638.24,15684.51,16640722],["2023-09-20",15684.51,15962.11,15661.38,15892.71,5220014],["2023-09-21",15892.71,15962.11,15730.78,15869.58,6999832],["2023-09-22",15707.64,15846.44,15453.17,15730.78,12694590],["2023-09-25",15730.78,15823.31,15152.44,15175.57,5156978],["2023-09-26",15175.57,15268.11,14990.5,14990.5,6317299],["2023-09-27",14921.1,15083.04,14921.1,15083.04,4000812],["2023-09-28",15083.04,15684.51,14736.04,15568.84,6603381],["2023-09-29",15499.44,15591.97,15314.37,15568.84,3095120],["2023-10-02",15568.84,15568.84,15268.11,15337.51,8128202],["2023-10-03",15221.84,15221.84,14759.17,15036.77,8787900],["2023-10-04",14921.1,15106.17,14805.44,14921.1,3019749],["2023-10-05",14967.37,15083.04,14712.9,14712.9,6684100],["2023-10-06",14689.77,14921.1,14620.37,14828.57,4234001],["2023-10-09",14851.7,14874.84,14759.17,14851.7,4452000],["2023-10-10",14944.24,15106.17,14921.1,15036.77,4449800],["2023-10-11",15106.17,15106.17,14944.24,15083.04,5099800],["2023-10-12",15129.3,15198.71,15036.77,15036.77,3654200],["2023-10-13",14990.5,15013.64,14805.44,14897.97,2567100],["2023-10-16",14828.57,14944.24,14712.9,14712.9,3236501],["2023-10-17",14782.3,14897.97,14689.77,14689.77,3691900],["2023-10-18",14689.77,14712.9,14342.77,14458.43,5367400],["2023-10-19",14458.43,14527.83,14180.83,14180.83,4644100],["2023-10-20",14203.97,14527.83,14134.56,14389.03,4241600],["2023-10-23",14389.03,14574.1,14111.43,14296.5,7762400],["2023-10-24",14504.7,14712.9,14365.9,14504.7,5764400],["2023-10-25",14435.3,14620.37,14435.3,14435.3,2422800],["2023-10-26",14250.23,14319.63,13509.96,13787.56,8302000],["2023-10-27",13880.1,14065.16,13463.69,13671.89,7556032],["2023-10-30",13509.96,13533.09,13001.02,13001.02,13042400],["2023-10-31",13047.29,13186.09,12584.62,12815.96,7146400],["2023-11-01",13093.56,13162.96,12700.29,13047.29,4760300],["2023-11-02",13324.89,13695.03,13186.09,13579.36,4755900],["2023-11-03",13856.96,14342.77,13671.89,14342.77,8122701],["2023-11-06",14250.23,14342.77,14018.9,14342.77,3551401],["2023-11-07",14157.7,14319.63,14088.3,14157.7,7510200],["2023-11-08",14157.7,14759.17,13972.63,14712.9,4180400],["2023-11-09",14736.04,14782.3,14481.57,14574.1,4253500],["2023-11-10",14435.3,14574.1,14203.97,14365.9,5654300],["2023-11-13",14481.57,14481.57,14180.83,14296.5,4832300],["2023-11-14",14412.17,14689.77,14296.5,14574.1,8863701],["2023-11-15",14805.44,14897.97,14574.1,14597.23,3671500],["2023-11-16",14574.1,14712.9,14574.1,14666.63,8787900],["2023-11-17",14666.63,14782.3,14203.97,14412.17,5427600],["2023-11-20",14111.43,14458.43,14088.3,14342.77,9756400],["2023-11-21",14504.7,14504.7,14250.23,14250.23,3972000],["2023-11-22",14296.5,14342.77,14180.83,14319.63,7286200],["2023-11-23",14435.3,14481.57,14065.16,14065.16,5988602],["2023-11-24",14042.03,14157.7,13625.63,13903.23,20532600],["2023-11-27",13856.96,13856.96,13556.23,13556.23,3115170],["2023-11-28",13556.23,13856.96,13324.89,13856.96,33980300],["2023-11-29",13833.83,14018.9,13695.03,13833.83,3808700],["2023-11-30",13764.43,13903.23,13648.76,13648.76,21501667],["2023-12-01",13695.03,13810.7,13579.36,13764.43,10030310],["2023-12-04",13787.56,14111.43,13787.56,13972.63,23531001],["2023-12-05",13995.76,14018.9,13833.83,13903.23,8053500],["2023-12-06",13880.1,14111.43,13880.1,14065.16,36631003],["2023-12-07",14134.56,14365.9,14018.9,14273.37,7894300],["2023-12-08",14273.37,14342.77,14157.7,14319.63,32080286],["2023-12-11",14319.63,14342.77,14180.83,14273.37,6438500],["2023-12-12",14273.37,14365.9,14227.1,14365.9,38667700],["2023-12-13",14412.17,14412.17,14111.43,14111.43,7513000],["2023-12-14",14250.23,14273.37,14134.56,14134.56,21807200],["2023-12-15",14134.56,14250.23,14065.16,14157.7,2263100],["2023-12-18",14157.7,14180.83,13903.23,13903.23,27007000],["2023-12-19",13880.1,14157.7,13787.56,14157.7,2189500],["2023-12-20",14018.9,14134.56,13949.5,14042.03,9530022],["2023-12-21",14018.9,14180.83,13949.5,14180.83,2817084],["2023-12-22",14111.43,14250.23,14088.3,14157.7,6112300],["2023-12-25",14250.23,14342.77,14157.7,14319.63,2592700],["2023-12-26",14273.37,14342.77,14227.1,14250.23,4811958],["2023-12-27",14273.37,14412.17,14273.37,14273.37,10495600],["2023-12-28",14296.5,14643.5,14296.5,14574.1,8714400],["2023-12-29",14666.63,14782.3,14574.1,14712.9,4698200],["2024-01-02",14759.17,14921.1,14712.9,14851.7,9675101],["2024-01-03",14759.17,15083.04,14736.04,15083.04,6115500],["2024-01-04",15083.04,15568.84,15059.9,15314.37,12498900],["2024-01-05",15314.37,15453.17,15268.11,15360.64,3569900],["2024-01-08",15499.44,15800.18,15430.04,15777.04,12433800],["2024-01-09",15730.78,15962.11,15638.24,15962.11,7835500],["2024-01-10",15985.24,16054.64,15846.44,15915.84,7474800],["2024-01-11",15869.58,16008.38,15638.24,15800.18,10797500],["2024-01-12",15661.38,16054.64,15522.57,16031.51,11986800],["2024-01-15",16054.64,16100.91,15869.58,15869.58,6948100],["2024-01-16",15777.04,15823.31,15638.24,15800.18,6462900],["2024-01-17",15800.18,16031.51,15730.78,15753.91,5116201],["2024-01-18",15846.44,16008.38,15753.91,15915.84,6235400],["2024-01-19",16008.38,16262.85,15962.11,16170.31,8298400],["2024-01-22",16332.25,16332.25,16054.64,16170.31,5755900],["2024-01-23",16424.78,16656.12,16378.51,16401.65,14222900],["2024-01-24",16309.11,16447.91,16309.11,16309.11,4103000],["2024-01-25",16309.11,16309.11,16147.18,16193.45,5597400],["2024-01-26",16216.58,16424.78,16193.45,16378.51,3502200],["2024-01-29",16401.65,16494.18,16285.98,16309.11,7209100],["2024-01-30",16239.71,16309.11,16054.64,16285.98,5823800],["2024-01-31",16285.98,16309.11,15915.84,15985.24,9833332],["2024-02-01",15938.98,16031.51,15730.78,15800.18,10924100],["2024-02-02",15730.78,15938.98,15730.78,15800.18,9735169],["2024-02-05",15938.98,16656.12,15915.84,16424.78,10088900],["2024-02-06",16494.18,16748.65,16471.05,16494.18,4271900],["2024-02-07",16563.58,17257.59,16563.58,17257.59,12522200],["2024-02-15",17350.12,18020.99,17326.99,17766.52,15968500],["2024-02-16",17812.79,17905.32,17535.19,17812.79,8418830],["2024-02-19",17835.92,18067.26,17789.66,17997.86,16794301],["2024-02-20",17951.59,18044.12,17812.79,17997.86,12296200],["2024-02-21",17928.46,18206.06,17859.06,18044.12,15286200],["2024-02-22",18044.12,18668.73,18020.99,18645.6,12753200],["2024-02-23",18853.8,19594.07,18506.79,18553.06,25428600],["2024-02-26",18599.33,19200.8,18599.33,19062.0,12975800],["2024-02-27",19154.53,19409.0,18969.46,19409.0,9845001],["2024-02-28",19455.27,19594.07,19223.93,19524.67,8417600],["2024-02-29",19640.34,19640.34,19131.4,19524.67,12513100],["2024-03-01",19293.33,19362.73,19085.13,19362.73,12690100],["2024-03-04",19316.47,19524.67,19131.4,19362.73,9481800],["2024-03-05",19339.6,19524.67,19154.53,19524.67,8545500],["2024-03-06",19455.27,20126.14,19339.6,19779.14,14401800],["2024-03-07",19825.4,20033.61,19617.2,19709.74,7986600],["2024-03-08",19640.34,19709.74,18969.46,18969.46,22687300],["2024-03-11",18923.2,19062.0,18460.53,18691.86,11381600],["2024-03-12",18668.73,19108.27,18553.06,19062.0,8877100],["2024-03-13",19062.0,19432.13,18946.33,19432.13,20370300],["2024-03-14",19478.4,19478.4,19085.13,19154.53,7845500],["2024-03-15",19085.13,19270.2,18691.86,19154.53,7540800],["2024-03-18",19062.0,19062.0,18229.19,18553.06,15643100],["2024-03-19",18599.33,18691.86,18321.73,18645.6,5943900],["2024-03-20",18691.86,19640.34,18529.93,19570.94,18239500],["2024-03-21",19709.74,20866.41,19709.74,20866.41,19640600],["2024-03-22",21051.48,21051.48,20380.61,20773.88,14213201],["2024-03-25",21097.75,21467.88,20426.87,20727.61,15385900],["2024-03-26",20727.61,21375.35,20588.81,21259.68,10522020],["2024-03-27",21375.35,21375.35,20866.41,21074.61,5976700],["2024-03-28",22532.02,22532.02,22069.35,22208.15,31095100],["2024-03-29",22185.02,22277.55,21999.95,21999.95,9046100],["2024-04-01",21999.95,22069.35,21676.08,21953.69,11181000],["2024-04-02",22023.09,22208.15,21745.48,22046.22,28943770],["2024-04-03",21930.55,22185.02,21652.95,21652.95,14928700],["2024-04-04",21514.15,21629.82,21259.68,21282.81,11082712],["2024-04-05",21051.48,21236.55,20889.54,20912.68,14385600],["2024-04-08",20820.14,21213.41,20773.88,21051.48,10689400],["2024-04-09",21051.48,21190.28,20912.68,21190.28,5734200],["2024-04-10",21282.81,21652.95,21097.75,21120.88,7862900],["2024-04-11",20843.28,21120.88,20797.01,20866.41,14375200],["2024-04-12",21028.35,21953.69,20866.41,21930.55,14342300],["2024-04-15",21838.02,21953.69,20450.01,20542.54,16220800],["2024-04-16",20797.01,21051.48,20450.01,21051.48,15771800],["2024-04-17",21051.48,21097.75,20658.21,20750.74,9203000],["2024-04-19",20357.47,20658.21,20056.74,20588.81,15127400],["2024-04-22",20982.08,21144.01,20773.88,20935.81,7066300],["2024-04-23",21051.48,21976.82,21051.48,21375.35,16462900],["2024-04-24",21652.95,21768.62,21467.88,21745.48,10845831],["2024-04-25",21745.48,21745.48,21190.28,21352.21,9235596],["2024-04-26",21282.81,21699.22,21120.88,21560.42,10536390],["2024-05-02",21652.95,21722.35,21444.75,21676.08,4507700],["2024-05-03",21976.82,22578.29,21930.55,22300.69,14679567],["2024-05-06",22439.49,22532.02,22161.89,22370.09,13377500],["2024-05-07",22370.09,22370.09,22069.35,22161.89,10341800],["2024-05-08",22161.89,22763.36,21884.28,22300.69,15386300],["2024-05-09",22485.76,22624.56,22115.62,22416.36,11035237],["2024-05-10",22578.29,22578.29,22161.89,22439.49,7979300],["2024-05-13",22439.49,22508.89,22208.15,22393.22,12644800],["2024-05-14",22416.36,22416.36,22138.75,22161.89,8835800],["2024-05-15",22161.89,22277.55,22092.49,22254.42,10026100],["2024-05-16",22439.49,23110.36,22393.22,23087.23,21363102],["2024-05-17",23017.83,23133.49,22971.56,23017.83,6610750],["2024-05-20",23110.36,23364.83,22925.29,22994.69,11449601],["2024-05-21",22946.99,22994.69,22446.06,22517.62,19123500],["2024-05-22",22541.48,22660.74,22112.12,22135.97,15355900],["2024-05-23",22088.26,22255.24,21873.58,22183.68,7238900],["2024-05-24",22016.7,22541.48,21849.73,22135.97,21753601],["2024-05-27",22135.97,22231.38,21945.14,22183.68,5077700],["2024-05-28",22183.68,22398.36,22088.26,22374.5,6014900],["2024-05-29",22422.21,22446.06,22135.97,22183.68,7308600],["2024-05-30",21969.0,22326.8,21873.58,22326.8,7641701],["2024-05-31",22326.8,22422.21,22088.26,22422.21,7954200],["2024-06-03",22660.74,22756.16,22469.92,22493.77,12291000],["2024-06-04",22660.74,22803.87,22422.21,22708.45,12239000],["2024-06-05",22756.16,22780.01,22517.62,22660.74,12931100],["2024-06-06",22684.6,22899.28,22517.62,22899.28,13278600],["2024-06-07",23376.35,23710.3,23233.23,23424.05,18843700],["2024-06-10",23614.88,23614.88,23066.25,23328.64,11175400],["2024-06-11",23614.88,23781.86,23447.91,23543.32,16686900],["2024-06-12",23543.32,23614.88,23376.35,23567.17,13822960],["2024-06-13",23614.88,23662.59,23519.47,23567.17,8674900],["2024-06-14",23614.88,23638.73,23424.05,23424.05,9835600],["2024-06-17",23400.2,23400.2,23137.81,23185.52,13546200],["2024-06-18",23185.52,23424.05,22994.69,23280.93,44387300],["2024-06-19",23376.35,23376.35,22970.84,23042.4,32262300],["2024-06-20",23424.05,23996.54,23376.35,23662.59,36583800],["2024-06-21",23805.71,23805.71,23090.11,23376.35,11686300],["2024-06-24",23376.35,23376.35,22517.62,22851.57,14634100],["2024-06-25",22851.57,22899.28,22326.8,22899.28,12095000],["2024-06-26",22851.57,22899.28,22469.92,22899.28,58321500],["2024-06-27",22565.33,22613.04,22279.09,22374.5,32338200],["2024-06-28",22374.5,22422.21,21468.07,22279.09,27544500],["2024-07-01",22040.56,22040.56,21611.19,21611.19,9512800],["2024-07-02",21802.02,22135.97,21611.19,21849.73,9248300],["2024-07-03",21897.44,22469.92,21849.73,22422.21,10183800],["2024-07-04",22422.21,22469.92,22231.38,22422.21,5683100],["2024-07-05",22279.09,22422.21,22135.97,22422.21,8952700],["2024-07-08",22422.21,22422.21,22040.56,22374.5,7543600],["2024-07-09",22231.38,22422.21,22183.68,22279.09,11389200],["2024-07-10",22326.8,22374.5,22040.56,22088.26,10290600],["2024-07-11",22088.26,22279.09,21754.31,21754.31,15569800],["2024-07-12",21802.02,21945.14,21754.31,21754.31,6743800],["2024-07-15",21802.02,21849.73,21563.49,21611.19,6070600],["2024-07-16",21611.19,21802.02,21515.78,21658.9,12585900],["2024-07-17",21802.02,23090.11,21754.31,22613.04,30471410],["2024-07-18",22613.04,22756.16,22231.38,22613.04,14816300],["2024-07-19",22660.74,22660.74,22040.56,22326.8,14242100],["2024-07-22",22231.38,22708.45,21945.14,22565.33,14972100],["2024-07-23",22708.45,22708.45,21945.14,21992.85,14771200],["2024-07-24",21802.02,22135.97,21802.02,21945.14,11077000],["2024-07-25",21802.02,21849.73,21515.78,21706.61,10033700],["2024-07-26",21658.9,21802.02,21563.49,21706.61,6956500],["2024-07-29",21802.02,21897.44,21706.61,21706.61,6236701],["2024-07-30",21658.9,21897.44,21563.49,21897.44,7473500],["2024-07-31",21945.14,22279.09,21897.44,22183.68,15112900],["2024-08-01",22135.97,22183.68,21515.78,21945.14,15387400],["2024-08-02",21515.78,22422.21,21515.78,22422.21,14275300],["2024-08-05",21945.14,21945.14,21277.25,21277.25,16860500],["2024-08-06",21372.66,21563.49,21038.71,21277.25,25516500],["2024-08-07",21372.66,21372.66,20752.47,20800.18,21275700],["2024-08-08",20609.35,20657.06,19798.33,19893.75,41551901],["2024-08-09",20036.87,20323.11,20036.87,20132.28,15115100],["2024-08-12",20227.7,20275.4,20036.87,20275.4,10900200],["2024-08-13",20227.7,20227.7,19941.46,20036.87,12411701],["2024-08-14",20084.58,20323.11,19941.46,20227.7,21044400],["2024-08-15",20227.7,20227.7,19989.16,20179.99,10972200],["2024-08-16",20179.99,20561.64,20084.58,20466.23,23458600],["2024-08-19",20561.64,20943.3,20418.52,20895.59,15738901],["2024-08-20",20943.3,21038.71,20800.18,20847.89,12809000],["2024-08-21",20704.76,21086.42,20561.64,20991.01,24738301],["2024-08-22",20991.01,21611.19,20991.01,21324.95,28967900],["2024-08-23",21324.95,21468.07,21181.83,21372.66,27522105],["2024-08-26",21468.07,21611.19,21372.66,21468.07,22585603],["2024-08-27",21468.07,21658.9,21420.37,21611.19,15117704],["2024-08-28",21658.9,22088.26,21563.49,21945.14,24136000],["2024-08-29",21945.14,22183.68,21945.14,21945.14,16888300],["2024-08-30",21945.14,22279.09,21945.14,22279.09,13446303],["2024-09-04",21992.85,22183.68,21802.02,21945.14,13719603],["2024-09-05",21849.73,21992.85,21658.9,21754.31,13953800],["2024-09-06",21754.31,21897.44,21611.19,21754.31,13500400],["2024-09-09",21658.9,21802.02,21563.49,21611.19,17151502],["2024-09-10",21658.9,21706.61,21181.83,21229.54,15470102],["2024-09-11",21134.13,21229.54,20943.3,21086.42,28373101],["2024-09-12",21277.25,21372.66,21134.13,21277.25,10882900],["2024-09-13",21277.25,21324.95,21134.13,21181.83,10203800],["2024-09-16",21181.83,21658.9,21181.83,21181.83,12063300],["2024-09-17",21134.13,21706.61,21134.13,21706.61,11705515],["2024-09-18",21706.61,22040.56,21658.9,21945.14,38316601],["2024-09-19",22135.97,22135.97,21849.73,22135.97,14032600],["2024-09-20",22231.38,22613.04,22231.38,22469.92,30615100],["2024-09-23",22469.92,22660.74,22279.09,22279.09,15699000],["2024-09-24",22231.38,22517.62,22231.38,22469.92,19034500],["2024-09-25",22660.74,22851.57,22517.62,22708.45,35846800],["2024-09-26",22708.45,23280.93,22565.33,22994.69,36214900],["2024-09-27",23090.11,23233.23,22946.99,23090.11,16900100],["2024-09-30",23042.4,23233.23,22851.57,23090.11,21749802],["2024-10-01",23090.11,23662.59,23042.4,23519.47,42036400],["2024-10-02",23424.05,23996.54,23233.23,23758.0,28212200],["2024-10-03",23805.71,24044.24,23233.23,23233.23,29754600],["2024-10-04",23233.23,23328.64,22946.99,22946.99,21424400],["2024-10-07",23137.81,23233.23,22899.28,23042.4,12843900],["2024-10-08",23090.11,23471.76,23090.11,23280.93,16248500],["2024-10-09",23280.93,23614.88,23185.52,23519.47,22177200],["2024-10-10",23758.0,23853.42,23424.05,23424.05,18247801],["2024-10-11",23424.05,23471.76,23137.81,23328.64,13916200],["2024-10-14",23424.05,23471.76,23233.23,23233.23,13123501],["2024-10-15",23233.23,23471.76,23042.4,23137.81,14676800],["2024-10-16",23090.11,23185.52,22994.69,23090.11,15668701],["2024-10-17",23090.11,23280.93,22994.69,23233.23,9452800],["2024-10-18",23328.64,23662.59,23280.93,23328.64,15574701],["2024-10-21",23328.64,23376.35,22994.69,23042.4,13585000],["2024-10-22",23090.11,23280.93,22899.28,23090.11,19789300],["2024-10-23",23090.11,23185.52,22660.74,23090.11,20381400],["2024-10-24",23042.4,23090.11,22469.92,22565.33,17222802],["2024-10-25",22660.74,22756.16,22326.8,22422.21,18284200],["2024-10-28",22422.21,22613.04,22374.5,22565.33,7160103],["2024-10-29",22613.04,22756.16,22613.04,22660.74,6629901],["2024-10-30",22708.45,22899.28,22660.74,22899.28,11627000],["2024-10-31",22899.28,22994.69,22756.16,22803.87,8621601],["2024-11-01",22756.16,22899.28,22613.04,22613.04,15280800],["2024-11-04",22660.74,22660.74,22326.8,22374.5,16960101],["2024-11-05",22422.21,22565.33,22374.5,22374.5,10161800],["2024-11-06",22517.62,22946.99,22517.62,22803.87,18270201],["2024-11-07",23042.4,23042.4,22756.16,22756.16,8695800],["2024-11-08",22899.28,22899.28,22374.5,22517.62,13220800],["2024-11-11",22613.04,22613.04,21992.85,22135.97,26301301],["2024-11-12",22326.8,22326.8,21849.73,21992.85,22626100],["2024-11-13",21945.14,22088.26,21658.9,22088.26,16466900],["2024-11-14",21945.14,21992.85,21706.61,21754.31,9866600],["2024-11-15",21754.31,21754.31,21372.66,21420.37,15154100],["2024-11-18",21372.66,21658.9,21181.83,21420.37,12312401],["2024-11-19",21515.78,21515.78,21181.83,21372.66,8502100],["2024-11-20",21277.25,21802.02,21229.54,21802.02,10279500],["2024-11-21",21754.31,22135.97,21563.49,22135.97,11574400],["2024-11-22",22135.97,22469.92,22088.26,22422.21,33053601],["2024-11-25",22422.21,22517.62,22326.8,22422.21,11738600],["2024-11-26",22422.21,22613.04,22374.5,22469.92,14264400],["2024-11-27",22422.21,22517.62,22279.09,22422.21,9728200],["2024-11-28",22565.33,22613.04,22326.8,22517.62,9790900],["2024-11-29",22422.21,22517.62,22279.09,22517.62,10974400],["2024-12-02",22613.04,22613.04,22326.8,22565.33,7071301],["2024-12-03",22565.33,22660.74,22374.5,22565.33,10358700],["2024-12-04",22374.5,22517.62,22326.8,22374.5,8491302],["2024-12-05",22374.5,23090.11,22279.09,23090.11,17651200],["2024-12-06",23090.11,23137.81,22851.57,23042.4,17444762],["2024-12-09",22994.69,23185.52,22851.57,23042.4,8318200],["2024-12-10",22946.99,23090.11,22899.28,22946.99,8221400],["2024-12-11",22946.99,23185.52,22899.28,23042.4,10641200],["2024-12-12",23090.11,23376.35,23042.4,23137.81,18575300],["2024-12-13",23185.52,23424.05,22994.69,23233.23,15732500],["2024-12-16",23185.52,23280.93,22994.69,23185.52,13385145],["2024-12-17",23280.93,23280.93,23042.4,23090.11,19221401],["2024-12-18",23137.81,23185.52,22994.69,23090.11,30364011],["2024-12-19",22899.28,22946.99,22660.74,22660.74,18864798],["2024-12-20",22756.16,22851.57,22708.45,22708.45,9341750],["2024-12-23",22899.28,22946.99,22708.45,22803.87,7902800],["2024-12-24",22946.99,22946.99,22708.45,22899.28,10919389],["2024-12-25",22899.28,23758.0,22851.57,23328.64,22484761],["2024-12-26",23376.35,23424.05,23185.52,23233.23,16412351],["2024-12-27",23376.35,23758.0,23328.64,23471.76,17282850],["2024-12-30",23614.88,23614.88,23233.23,23280.93,17581200],["2024-12-31",23233.23,23519.47,23233.23,23519.47,12111500],["2025-01-02",23519.47,23567.17,23185.52,23233.23,12334500],["2025-01-03",23233.23,23233.23,22517.62,22517.62,24408400],["2025-01-06",22517.62,22756.16,22422.21,22517.62,8175100],["2025-01-07",22803.87,22803.87,22469.92,22565.33,8254000],["2025-01-08",22708.45,23185.52,22565.33,22851.57,12801000],["2025-01-09",22946.99,22946.99,22660.74,22851.57,6159600],["2025-01-10",22899.28,22899.28,22326.8,22326.8,6657100],["2025-01-13",22135.97,22708.45,22088.26,22708.45,8004200],["2025-01-14",22469.92,22660.74,22422.21,22517.62,5054100],["2025-01-15",22708.45,22803.87,22565.33,22613.04,7076900],["2025-01-16",22756.16,22851.57,22517.62,22756.16,8713000],["2025-01-17",22756.16,23280.93,22660.74,23280.93,10306550],["2025-01-20",23280.93,23376.35,23137.81,23280.93,13279000],["2025-01-21",23280.93,23376.35,23042.4,23090.11,8439900],["2025-01-22",23328.64,23328.64,23042.4,23090.11,13909201],["2025-01-23",23233.23,23710.3,23137.81,23471.76,27232000],["2025-01-24",23662.59,23710.3,23519.47,23614.88,10331500],["2025-02-03",23376.35,23567.17,23137.81,23137.81,12611800],["2025-02-04",23233.23,23567.17,23185.52,23519.47,20245600],["2025-02-05",23710.3,23758.0,23424.05,23567.17,9819701],["2025-02-06",23758.0,24330.48,23662.59,24044.24,40507800],["2025-02-07",24282.78,24616.72,24044.24,24569.02,26974888],["2025-02-10",24569.02,25046.09,24282.78,24569.02,30082901],["2025-02-11",24902.97,24950.67,24569.02,24712.14,16412900],["2025-02-12",24807.55,24807.55,24521.31,24521.31,12339500],["2025-02-13",24425.9,24807.55,24378.19,24759.85,12877400],["2025-02-14",24902.97,24998.38,24712.14,24807.55,12855600],["2025-02-17",24807.55,24902.97,24521.31,24521.31,13942348],["2025-02-18",24521.31,24902.97,24473.6,24664.43,10805026],["2025-02-19",24759.85,24950.67,24616.72,24902.97,15212400],["2025-02-20",24998.38,25380.03,24855.26,25332.33,24481100],["2025-02-21",25380.03,25380.03,25189.21,25284.62,24224901],["2025-02-24",25189.21,25427.74,25093.79,25284.62,23274402],["2025-02-25",25380.03,25570.86,25141.5,25189.21,14496400],["2025-02-26",25189.21,25332.33,25093.79,25093.79,15262600],["2025-02-27",25189.21,25189.21,24807.55,25046.09,17004700],["2025-02-28",25046.09,25093.79,24855.26,24902.97,16188500],["2025-03-03",24950.67,25093.79,24855.26,24902.97,45526001],["2025-03-04",24902.97,26286.46,24807.55,26238.76,44781301],["2025-03-05",26238.76,26334.17,26047.93,26047.93,13269400],["2025-03-06",26191.05,26429.58,26095.64,26429.58,18892901],["2025-03-07",26429.58,26620.41,26191.05,26477.29,15454800],["2025-03-10",26477.29,27002.07,26429.58,26525.0,16470900],["2025-03-11",26238.76,26715.83,26191.05,26715.83,15632001],["2025-03-12",26811.24,26954.36,26525.0,26572.7,14776100],["2025-03-13",26525.0,26525.0,26000.22,26047.93,20519000],["2025-03-14",25857.1,26143.34,25857.1,26047.93,20697701],["2025-03-17",26095.64,26191.05,25904.81,26191.05,23393411],["2025-03-18",26238.76,26334.17,26047.93,26143.34,12435800],["2025-03-19",26047.93,26095.64,25904.81,26000.22,41831300],["2025-03-20",26238.76,26286.46,25857.1,26191.05,19811206],["2025-03-21",26095.64,26286.46,26047.93,26095.64,9396202],["2025-03-24",26095.64,26906.65,25952.52,26715.83,24586700],["2025-03-25",26811.24,26906.65,26572.7,26620.41,17748819],["2025-03-26",26620.41,27192.89,26525.0,26715.83,25004901],["2025-03-27",26715.83,26858.95,26477.29,26477.29,11907788],["2025-03-28",26477.29,26525.0,26191.05,26286.46,15763600],["2025-03-31",26143.34,26238.76,25952.52,26238.76,20298500],["2025-04-01",26238.76,26715.83,26143.34,26668.12,12074500],["2025-04-02",26715.83,26858.95,26572.7,26620.41,17556500],["2025-04-03",25713.98,25952.52,24759.85,24759.85,64088501],["2025-04-04",23042.4,24569.02,23042.4,24521.31,62498000],["2025-04-08",23853.42,23853.42,22851.57,22851.57,35044802],["2025-04-09",21277.25,23758.0,21277.25,22517.62,42662800],["2025-04-10",24091.95,24091.95,24091.95,24091.95,5529900],["2025-04-11",25284.62,25380.03,24425.9,25380.03,56656629],["2025-04-14",25380.03,25475.45,24902.97,25332.33,24747100],["2025-04-15",24855.26,25141.5,24616.72,24807.55,24536300],["2025-04-16",24950.67,25236.91,24569.02,24616.72,22388501],["2025-04-17",24425.9,24807.55,24378.19,24807.55,15875301],["2025-04-18",25284.62,25284.62,24807.55,24807.55,18104900],["2025-04-21",24807.55,25093.79,24425.9,24569.02,12337500],["2025-04-22",24091.95,24473.6,22851.57,23996.54,35079801],["2025-04-23",24569.02,25093.79,23996.54,24902.97,20399101],["2025-04-24",24807.55,24902.97,24521.31,24569.02,21453400],["2025-04-25",24759.85,24855.26,24235.07,24759.85,29050500],["2025-04-28",24807.55,24902.97,24616.72,24807.55,30189402],["2025-04-29",24807.55,25380.03,24807.55,25093.79,26803000],["2025-05-05",25427.74,25427.74,24950.67,25284.62,13512621],["2025-05-06",25284.62,25952.52,25189.21,25618.57,24721500],["2025-05-07",25618.57,25857.1,25380.03,25761.69,16988101],["2025-05-08",25761.69,26191.05,25618.57,26143.34,18606800],["2025-05-09",26047.93,26715.83,26000.22,26334.17,19669200],["2025-05-12",26381.88,28099.32,26334.17,28051.62,59187101],["2025-05-13",28147.03,28337.86,27813.08,28051.62,28504500],["2025-05-14",28003.91,29101.17,27956.2,28480.98,21163400],["2025-05-15",28528.69,28814.93,28194.74,28528.69,20142480],["2025-05-16",28528.69,28528.69,27908.5,28099.32,23141600],["2025-05-19",27860.79,28576.39,27765.38,28147.03,22134800],["2025-05-20",28147.03,29673.65,28147.03,29530.53,50872360],["2025-05-21",29578.24,29959.89,29291.99,29482.82,25135300],["2025-05-22",29244.29,29769.06,28910.34,29101.17,30654473],["2025-05-23",29148.87,29196.58,28433.27,28767.22,30882501],["2025-05-26",28767.22,28958.05,28147.03,28958.05,32841200],["2025-05-27",29196.58,29816.77,28958.05,29196.58,23777600],["2025-05-28",29291.99,29387.41,28862.63,29101.17,19385600],["2025-05-29",29101.17,29387.41,28910.34,29387.41,19545400],["2025-05-30",29387.41,29387.41,29053.46,29053.46,10866600],["2025-06-02",29005.75,29530.53,28814.93,29435.11,14363700],["2025-06-03",29482.82,30436.96,29482.82,30150.72,24085101],["2025-06-04",30246.13,30246.13,29769.06,29912.18,17242100],["2025-06-05",29912.18,30150.72,29625.94,29673.65,16052300],["2025-06-06",29578.24,29578.24,28910.34,28910.34,30222601],["2025-06-09",28910.34,29053.46,28385.56,28385.56,21598800],["2025-06-10",28576.39,29101.17,28480.98,28671.81,17059700],["2025-06-11",28958.05,28958.05,28576.39,28719.51,7725700],["2025-06-12",28958.05,29721.36,28862.63,29530.53,25823800],["2025-06-13",29291.99,30055.3,29101.17,29769.06,30353300],["2025-06-16",29578.24,30866.32,29530.53,30818.61,27105301],["2025-06-17",31057.15,31104.85,30580.08,30914.03,39764300],["2025-06-18",30914.03,31820.46,30723.2,31295.68,26915301],["2025-06-19",31295.68,32440.65,31295.68,32440.65,25180900],["2025-06-20",32631.47,33251.66,32345.23,32440.65,23300301],["2025-06-23",32058.99,32440.65,31868.16,32249.82,22702203],["2025-06-24",32488.35,33156.25,32154.4,32440.65,33666100],["2025-06-25",32583.77,32679.18,32249.82,32249.82,35580600],["2025-06-26",32440.65,32870.01,32249.82,32488.35,31848001],["2025-06-27",32536.06,32679.18,32297.52,32392.94,20733500],["2025-06-30",32536.06,33108.54,32440.65,32631.47,17429500],["2025-07-01",32631.47,32965.42,32488.35,32822.3,24754078],["2025-07-02",32917.71,33490.2,32870.01,33394.78,33636702],["2025-07-03",33537.9,33681.02,33203.95,33251.66,32337300],["2025-07-04",33251.66,33394.78,33060.83,33347.07,12511500],["2025-07-07",33585.61,33824.14,33490.2,33681.02,15614900],["2025-07-08",33681.02,33919.56,33490.2,33681.02,29718100],["2025-07-09",33824.14,33967.26,33108.54,33299.37,35385300],["2025-07-10",33299.37,33394.78,33060.83,33203.95,16352900],["2025-07-11",33203.95,33871.85,33203.95,33347.07,21722900],["2025-07-14",33347.07,33490.2,32726.89,33490.2,21271301],["2025-07-15",33537.9,34110.38,33203.95,33203.95,26887400],["2025-07-16",33203.95,33824.14,33013.13,33633.32,19067400],["2025-07-17",33776.44,33967.26,33490.2,33537.9,18361100],["2025-07-18",33537.9,34825.99,33442.49,34587.45,38495000],["2025-07-21",34635.16,34825.99,33728.73,33824.14,25035400],["2025-07-22",33537.9,33824.14,33299.37,33728.73,28689800],["2025-07-23",33776.44,33824.14,33299.37,33394.78,28773711],["2025-07-24",33442.49,33967.26,33347.07,33442.49,19482501],["2025-07-25",33490.2,33585.61,33347.07,33585.61,19156900],["2025-07-28",33633.32,34205.8,33585.61,33967.26,33722700],["2025-07-29",34110.38,34110.38,32345.23,32345.23,59485801],["2025-07-30",32583.77,33013.13,32154.4,32917.71,33696901],["2025-07-31",33013.13,33394.78,32249.82,32440.65,30518514],["2025-08-01",32583.77,33108.54,32488.35,32536.06,23025200],["2025-08-04",32536.06,33728.73,32440.65,33728.73,27096900],["2025-08-05",34158.09,36066.36,34158.09,35303.06,98291101],["2025-08-06",36257.19,37211.33,35493.88,36448.02,33334700],["2025-08-07",36734.26,37115.91,36066.36,36638.85,33411100],["2025-08-08",36972.79,36972.79,35684.71,36114.07,31007000],["2025-08-11",36209.48,36686.55,35875.54,36018.66,24692200],["2025-08-12",36066.36,36257.19,35493.88,35970.95,22652401],["2025-08-13",36066.36,36257.19,35207.64,35780.12,33498600],["2025-08-14",36018.66,37402.16,36018.66,36638.85,42438000],["2025-08-15",37115.91,37163.62,35875.54,35875.54,33906801],["2025-08-18",36448.02,36877.38,35923.24,36209.48,25569500],["2025-08-19",36495.73,37640.69,36352.61,37402.16,47531600],["2025-08-20",38594.83,39024.19,37115.91,38642.53,58884600],["2025-08-21",39405.84,40550.81,39119.6,39644.38,49877601],["2025-08-22",38642.53,39215.02,36877.38,37211.33,62641600],["2025-08-25",37736.1,37831.52,35589.3,35827.83,41063700],["2025-08-26",36257.19,37592.98,35255.35,37545.28,36928200],["2025-08-27",37688.4,38833.36,37115.91,37163.62,25174600],["2025-08-28",37783.81,37783.81,37020.5,37783.81,18835900],["2025-08-29",38260.88,38404.0,37783.81,37783.81,27742900],["2025-09-03",38213.17,38260.88,37640.69,37783.81,13836800],["2025-09-04",37783.81,38117.76,37592.98,37783.81,17774901],["2025-09-05",38117.76,39071.89,37688.4,37688.4,35912100],["2025-09-08",37688.4,37783.81,36257.19,36257.19,33158301],["2025-09-09",36781.97,36877.38,36114.07,36734.26,28196900],["2025-09-10",37449.86,37974.64,36829.67,37211.33,30369000],["2025-09-11",37115.91,37211.33,35970.95,36925.09,22582400],["2025-09-12",37259.04,37306.74,36734.26,36829.67,24797602],["2025-09-15",36781.97,37211.33,36781.97,37211.33,19222901],["2025-09-16",37831.52,38260.88,37449.86,37545.28,46900600],["2025-09-17",37545.28,37640.69,36734.26,36925.09,16515200],["2025-09-18",36925.09,37020.5,36448.02,37020.5,13719900],["2025-09-19",37020.5,37020.5,36352.61,36638.85,11768500],["2025-09-22",36543.43,36638.85,35589.3,35780.12,26033800],["2025-09-23",35827.83,36257.19,35780.12,35780.12,10315400],["2025-09-24",35780.12,37020.5,35446.18,37020.5,19693100],["2025-09-25",37020.5,37163.62,36781.97,37115.91,13473200],["2025-09-26",37115.91,37163.62,36638.85,36925.09,12298300],["2025-09-29",36829.67,37020.5,36638.85,36972.79,13476500],["2025-09-30",37266.62,37266.62,36727.94,37070.74,12782500],["2025-10-01",37070.74,37805.29,37021.76,37756.32,13385600],["2025-10-02",38050.15,38392.94,37609.41,38050.15,18862100],["2025-10-03",37756.32,37854.26,37266.62,37560.44,11272100],["2025-10-06",38148.09,38588.82,37707.35,38588.82,25120100],["2025-10-07",39176.47,39176.47,38148.09,38197.06,13250100],["2025-10-08",38441.91,38588.82,37658.38,37805.29,20775501],["2025-10-09",37805.29,38295.0,37756.32,38148.09,19870600],["2025-10-10",38295.0,39078.53,38197.06,38539.85,27319800],["2025-10-13",38490.88,40645.59,38441.91,40449.71,49211300],["2025-10-14",40890.44,41135.29,39715.15,39960.0,27796200],["2025-10-15",40155.88,40498.68,39715.15,39960.0,15458200],["2025-10-16",40351.76,40400.74,39960.0,40400.74,21999101],["2025-10-17",40792.5,40792.5,39617.21,39813.09,19530000],["2025-10-20",39813.09,39813.09,37070.74,37070.74,38352801],["2025-10-21",37315.59,37658.38,35748.53,36874.85,28984000],["2025-10-22",37315.59,37364.56,35650.59,37217.65,23881800],["2025-10-23",37266.62,37266.62,36042.35,36483.09,15619200],["2025-10-24",36238.24,36238.24,35307.79,35356.76,23716600],["2025-10-27",35552.65,35748.53,34328.38,34328.38,16784000],["2025-10-28",34328.38,35650.59,33300.0,35258.82,29323801],["2025-10-29",35160.88,36140.29,34916.03,35650.59,13766300],["2025-10-30",35748.53,35846.47,34867.06,34965.0,10667900],["2025-10-31",34965.0,35454.71,34377.35,34377.35,12906400],["2025-11-03",34377.35,34769.12,32908.24,32908.24,22395001],["2025-11-04",32908.24,34475.29,32761.32,34279.41,20658800],["2025-11-05",34181.47,34181.47,33348.97,33397.94,12650500],["2025-11-06",33446.91,33789.71,32810.29,32908.24,14268500],["2025-11-07",32908.24,33251.03,32320.59,32320.59,16123600],["2025-11-10",32614.41,32908.24,32271.62,32712.35,13009501],["2025-11-11",32761.32,33300.0,32663.38,32957.21,11449701],["2025-11-12",33006.18,34279.41,32908.24,34279.41,13025801],["2025-11-13",33936.62,34769.12,33887.65,34377.35,12750800],["2025-11-14",34083.53,34622.21,33985.59,34377.35,5603100],["2025-11-17",34377.35,34524.26,33985.59,34426.32,11169501],["2025-11-18",34475.29,34622.21,34230.44,34622.21,12850800],["2025-11-19",34671.18,34671.18,34034.56,34083.53,12256700],["2025-11-20",34132.5,34279.41,33887.65,33887.65,9998100],["2025-11-21",33789.71,33789.71,32810.29,33544.85,8922150],["2025-11-24",33593.82,33691.76,33202.06,33251.03,10276900],["2025-11-25",33300.0,33300.0,32761.32,32761.32,15936600],["2025-11-26",32908.24,33202.06,32810.29,33153.09,13069902],["2025-11-27",33251.03,33495.88,33006.18,33055.15,11214300],["2025-11-28",33055.15,33202.06,32614.41,33055.15,24412300],["2025-12-01",33006.18,33006.18,32516.47,32516.47,9720701],["2025-12-02",32516.47,33593.82,32467.5,33495.88,16645300],["2025-12-03",33544.85,34279.41,33544.85,34181.47,19089500],["2025-12-04",34279.41,34769.12,34083.53,34671.18,12840600],["2025-12-05",34769.12,34769.12,33985.59,33985.59,7456700],["2025-12-08",33936.62,34083.53,33446.91,33495.88,8303600],["2025-12-09",33495.88,33495.88,32810.29,33104.12,16614500],["2025-12-10",33055.15,33446.91,33006.18,33006.18,7811914],["2025-12-11",33055.15,33300.0,32712.35,32712.35,11392500],["2025-12-12",32761.32,32908.24,31341.18,31341.18,22316300],["2025-12-15",31341.18,31635.0,30851.47,31341.18,31903300],["2025-12-16",31341.18,32418.53,29872.06,32320.59,14575102],["2025-12-17",32320.59,32467.5,31879.85,31928.82,9303500],["2025-12-18",32124.71,32418.53,31830.88,32320.59,9649400],["2025-12-19",32516.47,32957.21,32418.53,32908.24,10138900],["2025-12-22",33153.09,34475.29,33055.15,34475.29,18600201],["2025-12-23",34573.24,34622.21,34034.56,34083.53,12963000],["2025-12-24",33985.59,34475.29,33593.82,34230.44,15775000],["2025-12-25",34230.44,35062.94,33300.0,33300.0,12359100],["2025-12-26",32810.29,33642.79,32369.56,33202.06,14530300],["2025-12-29",33251.03,33740.74,33104.12,33348.97,24491700],["2025-12-30",33495.88,33691.76,33055.15,33642.79,17515300],["2025-12-31",34083.53,34181.47,33544.85,34181.47,9631500],["2026-01-05",33936.62,34230.44,33104.12,34230.44,12264500],["2026-01-06",34230.44,35258.82,33495.88,35258.82,25372700],["2026-01-07",35503.68,35748.53,35209.85,35650.59,23021700],["2026-01-08",35748.53,35895.44,34769.12,35258.82,33168317],["2026-01-09",36287.21,36385.15,35454.71,35895.44,40988500],["2026-01-12",35944.41,37217.65,35699.56,37217.65,24816400],["2026-01-13",37315.59,37413.53,36385.15,36581.03,26138200],["2026-01-14",36434.12,36532.06,35258.82,35748.53,25019500],["2026-01-15",35258.82,35846.47,34573.24,34867.06,27569002],["2026-01-16",34916.03,35601.62,34867.06,35062.94,10237100],["2026-01-19",35160.88,35699.56,35062.94,35552.65,10196300],["2026-01-20",35601.62,35846.47,34916.03,35209.85,20860815],["2026-01-21",35062.94,35160.88,34279.41,35062.94,15109500],["2026-01-22",35111.91,35503.68,34916.03,35258.82,24265900],["2026-01-23",35454.71,36140.29,35209.85,35748.53,21874300],["2026-01-26",35944.41,35944.41,34916.03,34916.03,20143300],["2026-01-27",34769.12,35062.94,34034.56,34230.44,15507400],["2026-01-28",34279.41,34573.24,33642.79,33789.71,14659067],["2026-01-29",33936.62,34279.41,33446.91,34181.47,11326000],["2026-01-30",34132.5,35160.88,34083.53,35160.88,11875201],["2026-02-02",34573.24,35013.97,34034.56,34279.41,11988800],["2026-02-03",34867.06,34867.06,33985.59,33985.59,18680400],["2026-02-04",33985.59,34181.47,33642.79,33838.68,16959300],["2026-02-05",34230.44,34377.35,34034.56,34132.5,13098901],["2026-02-06",33789.71,33887.65,33397.94,33887.65,17091800],["2026-02-09",34279.41,34279.41,33789.71,34034.56,9079066],["2026-02-10",34083.53,34279.41,33740.74,33887.65,10840110],["2026-02-11",33985.59,34622.21,33887.65,34573.24,11045036],["2026-02-12",34671.18,35013.97,34475.29,34720.15,7980761],["2026-02-13",34475.29,34769.12,34475.29,34720.15,8860900],["2026-02-23",34769.12,35160.88,34720.15,35111.91,12655424],["2026-02-24",35111.91,35160.88,35013.97,35062.94,11268100],["2026-02-25",35062.94,35699.56,34965.0,35258.82,20651729],["2026-02-26",35356.76,35699.56,35258.82,35699.56,11944009],["2026-02-27",35307.79,35650.59,35111.91,35503.68,21298220],["2026-03-02",35062.94,35062.94,33936.62,33936.62,19094316],["2026-03-03",33936.62,34230.44,32908.24,32908.24,24901400],["2026-03-04",32810.29,33006.18,31145.29,31830.88,30866601],["2026-03-05",32320.59,32418.53,31537.06,31537.06,15814393],["2026-03-06",31439.12,31439.12,30704.56,30802.5,18296000],["2026-03-09",28647.79,29186.47,28647.79,28647.79,43319135],["2026-03-10",30165.88,30165.88,29137.5,29676.18,18884768],["2026-03-11",29431.32,30704.56,29333.38,30459.71,20427533],["2026-03-12",29921.03,30361.76,29284.41,29382.35,23710947],["2026-03-13",29382.35,29676.18,29039.56,29382.35,13095427],["2026-03-16",29382.35,29823.09,29382.35,29578.24,28790843],["2026-03-17",29627.21,30263.82,29480.29,29676.18,18656651],["2026-03-18",29872.06,30165.88,29529.26,29676.18,6834630],["2026-03-19",29529.26,29676.18,29284.41,29431.32,16540925],["2026-03-20",29382.35,29480.29,29235.44,29235.44,12228808],["2026-03-23",28892.65,28941.62,28305.0,28305.0,23696100],["2026-03-24",28696.76,29235.44,28549.85,29235.44,10978540],["2026-03-25",29676.18,30263.82,29431.32,30165.88,11235274],["2026-03-26",30067.94,30067.94,29529.26,29529.26,8758600],["2026-03-27",29529.26,30067.94,29431.32,30018.97,8782335],["2026-03-30",29431.32,29872.06,29137.5,29872.06,10181500],["2026-03-31",29872.06,30116.91,29774.12,30067.94,15489437],["2026-04-01",30704.56,30704.56,30165.88,30165.88,9057017],["2026-04-02",29872.06,29921.03,29480.29,29725.15,11683700],["2026-04-03",29774.12,29872.06,29137.5,29137.5,12915100],["2026-04-06",29088.53,29088.53,28402.94,28451.91,15490800],["2026-04-07",28647.79,28696.76,27766.32,28109.12,16693800],["2026-04-08",29137.5,30067.94,28892.65,30067.94,21117700],["2026-04-09",30312.79,30949.41,29970.0,30263.82,22010500],["2026-04-10",30410.74,31977.79,30410.74,31586.03,31190500],["2026-04-13",30851.47,31488.09,30851.47,31243.24,11957700],["2026-04-14",31732.94,31879.85,31194.26,31390.15,31486230],["2026-04-15",31732.94,31879.85,31194.26,31194.26,12297700],["2026-04-16",31194.26,31439.12,31145.29,31243.24,11772900],["2026-04-17",31488.09,31781.91,31341.18,31586.03,12222600],["2026-04-20",31732.94,32222.65,31683.97,31928.82,13882800],["2026-04-21",31977.79,32173.68,31830.88,32026.76,10847000],["2026-04-22",32418.53,32810.29,32222.65,32320.59,15589100],["2026-04-23",32320.59,33006.18,32222.65,32614.41,13694100],["2026-04-24",32712.35,33593.82,32614.41,33544.85,25322201],["2026-04-28",34279.41,34279.41,33789.71,33887.65,16775400],["2026-04-29",33789.71,33887.65,32810.29,33153.09,16456400],["2026-05-04",33104.12,33251.03,32614.41,32859.26,13816000],["2026-05-05",32761.32,32761.32,32026.76,32614.41,14451488],["2026-05-06",32761.32,33202.06,32516.47,33202.06,8110280],["2026-05-07",33348.97,33495.88,33006.18,33006.18,10325700],["2026-05-08",32957.21,33251.03,32859.26,33153.09,11500100],["2026-05-11",33251.03,33251.03,33055.15,33104.12,10875400],["2026-05-12",33104.12,33153.09,32957.21,33104.12,10337100],["2026-05-13",33202.06,33202.06,32859.26,32908.24,15662800],["2026-05-14",32908.24,33300.0,32908.24,33300.0,10386700],["2026-05-15",33642.79,34083.53,33251.03,33348.97,22791300],["2026-05-18",33300.0,33495.88,33055.15,33300.0,12191600],["2026-05-19",33500.0,33600.0,32600.0,32600.0,16032700],["2026-05-20",32200.0,32450.0,31050.0,32450.0,25688800],["2026-05-21",32500.0,32600.0,32200.0,32250.0,9057000],["2026-05-22",32400.0,32400.0,31650.0,32200.0,9844000],["2026-05-25",32050.0,32800.0,32050.0,32550.0,9320800],["2026-05-26",32500.0,33000.0,32450.0,32900.0,5439700],["2026-05-27",33100.0,33700.0,32900.0,33650.0,24988900],["2026-05-28",33600.0,33600.0,32600.0,32600.0,8295900],["2026-05-29",32650.0,33050.0,32650.0,32750.0,21076000],["2026-06-01",32850.0,32950.0,32350.0,32350.0,6187400],["2026-06-02",32350.0,32400.0,31900.0,31900.0,8562100],["2026-06-03",31900.0,32000.0,31450.0,31550.0,12072800],["2026-06-04",31650.0,31900.0,31450.0,31450.0,8051500],["2026-06-05",31500.0,32000.0,31500.0,31700.0,9044970],["2026-06-08",31500.0,31600.0,30850.0,30850.0,10880500],["2026-06-09",30900.0,31200.0,30800.0,30900.0,12688370],["2026-06-10",31050.0,31250.0,30900.0,30950.0,14449801],["2026-06-11",30950.0,31050.0,30800.0,30850.0,7590700],["2026-06-12",31300.0,31450.0,31050.0,31250.0,14311200],["2026-06-15",31700.0,31950.0,31250.0,31700.0,50106500],["2026-06-16",31800.0,31900.0,31550.0,31750.0,7520200],["2026-06-17",31750.0,31800.0,31350.0,31450.0,37135400],["2026-06-18",31450.0,31500.0,31150.0,31200.0,10387000],["2026-06-19",31250.0,31300.0,30900.0,30950.0,18150700],["2026-06-22",31150.0,31150.0,30900.0,30900.0,5988600],["2026-06-23",31000.0,33050.0,31000.0,32050.0,29595400],["2026-06-24",32500.0,32950.0,32000.0,32500.0,20501000],["2026-06-25",32700.0,33500.0,32450.0,33400.0,24923801],["2026-06-26",33400.0,33450.0,32900.0,33400.0,11640350],["2026-06-29",33300.0,33900.0,33250.0,33800.0,14235803],["2026-06-30",33850.0,33850.0,33450.0,33500.0,17608001],["2026-07-01",33550.0,34500.0,33500.0,34300.0,16308200],["2026-07-02",34350.0,34600.0,33800.0,33850.0,13777100],["2026-07-03",33950.0,33950.0,33200.0,33600.0,16300400],["2026-07-06",33600.0,33950.0,33200.0,33750.0,10979000],["2026-07-07",33750.0,33850.0,33350.0,33850.0,7544401],["2026-07-08",33850.0,34200.0,33750.0,33750.0,15405200],["2026-07-09",33550.0,33650.0,33150.0,33150.0,11523700],["2026-07-10",33150.0,33200.0,32300.0,32400.0,17231077],["2026-07-13",32250.0,32350.0,31500.0,32350.0,20026700],["2026-07-14",32150.0,32300.0,31750.0,32200.0,15993700],["2026-07-15",32050.0,32200.0,31500.0,31500.0,9604600],["2026-07-16",31300.0,31900.0,30750.0,31900.0,14788400],["2026-07-17",31900.0,31900.0,31450.0,31450.0,7709000],["2026-07-20",31400.0,31400.0,29950.0,29950.0,16618300],["2026-07-21",30000.0,30200.0,29600.0,29800.0,22962100],["2026-07-22",29900.0,30300.0,29000.0,29000.0,25691900],["2026-07-23",29050.0,29950.0,28350.0,29250.0,17025100],["2026-07-24",28900.0,29200.0,28500.0,28600.0,10815100],["2026-07-27",28700.0,29050.0,28250.0,28250.0,10395400],["2026-07-28",28150.0,28600.0,27800.0,28500.0,15599200],["2026-07-29",28150.0,28550.0,28150.0,28400.0,9651800],["2026-07-30",28600.0,29750.0,28400.0,29300.0,23552800],["2026-07-31",29550.0,29550.0,28950.0,28950.0,11979700],["2026-08-03",29150.0,30300.0,29150.0,29950.0,14834400],["2026-08-04",29900.0,29950.0,29550.0,29650.0,14689400],["2026-08-05",29900.0,30050.0,29550.0,29650.0,13552900],["2026-08-06",29700.0,29750.0,29200.0,29200.0,12367600],["2026-08-07",29150.0,29700.0,28900.0,29700.0,22773400],["2026-08-10",29700.0,31350.0,29500.0,31350.0,34952900],["2026-08-11",31150.0,31550.0,30700.0,31000.0,19966700],["2026-08-12",31000.0,31500.0,30900.0,31500.0,17432800],["2026-08-13",31500.0,32100.0,31300.0,31700.0,35679400],["2026-08-14",31700.0,32150.0,31450.0,32000.0,17490401],["2026-08-17",31850.0,32050.0,31600.0,31800.0,10991200],["2026-08-18",31850.0,31850.0,30600.0,30850.0,14764200],["2026-08-19",30650.0,31100.0,30650.0,31000.0,12177700],["2026-08-20",31200.0,31300.0,30850.0,31000.0,9466500],["2026-08-21",30800.0,31700.0,30750.0,31650.0,14421000],["2026-08-24",31650.0,31900.0,31450.0,31450.0,17527100],["2026-08-25",31450.0,31900.0,31200.0,31300.0,19954000],["2026-08-26",31250.0,33450.0,31000.0,33450.0,55846000],["2026-08-27",33500.0,35200.0,33450.0,34100.0,32608700],["2026-08-28",33350.0,33650.0,32700.0,33400.0,28805200],["2026-09-03",33100.0,33100.0,32100.0,32100.0,25053600],["2026-09-04",32200.0,32800.0,32000.0,32600.0,12024400],["2026-09-07",32600.0,32650.0,31900.0,31900.0,28734733],["2026-09-08",31900.0,32250.0,31850.0,31950.0,7804000],["2026-09-09",32000.0,32700.0,32000.0,32400.0,15356600],["2026-09-10",32200.0,32500.0,32150.0,32400.0,6217200],["2026-09-11",32200.0,32300.0,31600.0,31600.0,15222300],["2026-09-14",31450.0,32200.0,31400.0,31850.0,15585500],["2026-09-15",31850.0,32400.0,31850.0,32200.0,9190700],["2026-09-16",32400.0,32450.0,31900.0,32450.0,9944400],["2026-09-17",32200.0,32700.0,32200.0,32650.0,12568900],["2026-09-18",32800.0,33000.0,31600.0,31600.0,16016601],["2026-09-21",32000.0,32250.0,31600.0,32250.0,15680400],["2026-09-22",32200.0,32700.0,32050.0,32300.0,11765400],["2026-09-23",32250.0,33450.0,32200.0,33150.0,43590100],["2026-09-24",32750.0,33150.0,32750.0,32950.0,16876800],["2026-09-25",32900.0,33700.0,32850.0,33250.0,32062800],["2026-09-28",33200.0,33250.0,32400.0,32850.0,23299800],["2026-09-29",32550.0,32800.0,32250.0,32600.0,21367500],["2026-09-30",32800.0,32850.0,32300.0,32550.0,33945700],["2026-10-01",32750.0,33000.0,32350.0,33000.0,24598400],["2026-10-02",32800.0,33000.0,32250.0,32250.0,18132100]]}