{"sym":"TPB","index":false,"bars":[["2018-04-19",6479.9,6479.9,5887.45,6007.79,7295110],["2018-04-20",6072.59,6072.59,5905.97,6017.05,1970610],["2018-04-23",6017.05,6035.56,5609.74,5702.31,918490],["2018-04-24",5609.74,5739.34,5313.52,5702.31,1084620],["2018-04-26",5683.8,5720.83,5461.63,5498.66,618040],["2018-04-27",5544.94,5591.23,5433.86,5591.23,783680],["2018-05-02",5720.83,5720.83,5498.66,5517.17,468940],["2018-05-03",5517.17,5517.17,5369.06,5517.17,407660],["2018-05-04",5637.51,5637.51,5461.63,5517.17,267600],["2018-05-07",5535.69,5554.2,5406.09,5554.2,269800],["2018-05-08",5739.34,5739.34,5517.17,5572.71,556210],["2018-05-09",5572.71,5572.71,5480.14,5554.2,368930],["2018-05-10",5554.2,5554.2,5369.06,5461.63,184990],["2018-05-11",5461.63,5517.17,5295.0,5517.17,725410],["2018-05-14",5517.17,5517.17,5332.03,5461.63,252920],["2018-05-15",5461.63,5526.43,5332.03,5517.17,468650],["2018-05-16",5517.17,5526.43,5406.09,5461.63,525340],["2018-05-17",5480.14,5517.17,5424.6,5461.63,385710],["2018-05-18",5443.12,5517.17,5396.83,5498.66,465950],["2018-05-21",5507.92,5507.92,5452.37,5470.89,339500],["2018-05-22",5470.89,5507.92,5295.0,5424.6,414600],["2018-05-23",5424.6,5452.37,5350.55,5443.12,506080],["2018-05-24",5433.86,5452.37,5387.57,5424.6,366890],["2018-05-25",5424.6,5443.12,5359.8,5369.06,307990],["2018-05-28",5332.03,5350.55,5017.29,5017.29,197040],["2018-05-29",5091.35,5341.29,5091.35,5332.03,590410],["2018-05-30",5322.78,5359.8,5257.98,5313.52,171480],["2018-05-31",5295.0,5304.26,5183.92,5183.92,287350],["2018-06-01",5295.0,5295.0,5183.92,5183.92,100550],["2018-06-04",5202.43,5517.17,5174.66,5461.63,387700],["2018-06-05",5480.14,5480.14,5350.55,5443.12,459200],["2018-06-06",5406.09,5424.6,5332.03,5350.55,847910],["2018-06-07",5369.06,5369.06,5313.52,5350.55,675570],["2018-06-08",5350.55,5369.06,5276.49,5304.26,1162520],["2018-06-11",5350.55,5350.55,5220.95,5276.49,38710],["2018-06-12",5276.49,5276.49,5146.89,5220.95,42180],["2018-06-13",5220.95,5239.46,5183.92,5220.95,111190],["2018-06-14",5220.95,5220.95,5137.64,5183.92,22990],["2018-06-15",5211.69,5211.69,5137.64,5146.89,26260],["2018-06-18",5146.89,5146.89,4998.78,4998.78,44490],["2018-06-19",4924.72,5072.84,4656.27,5017.29,648860],["2018-06-20",5017.29,5091.35,5017.29,5072.84,648730],["2018-06-21",5109.86,5165.41,4998.78,5072.84,43660],["2018-06-22",5054.32,5091.35,5054.32,5091.35,115320],["2018-06-25",5100.61,5183.92,5091.35,5146.89,204990],["2018-06-26",4850.67,5165.41,4850.67,5146.89,101440],["2018-06-27",5128.38,5146.89,4998.78,5119.12,42360],["2018-06-28",5119.12,5119.12,4998.78,4998.78,44370],["2018-06-29",5091.35,5091.35,4980.27,5091.35,234590],["2018-07-02",5091.35,5109.86,4989.52,4998.78,73960],["2018-07-03",4998.78,5008.04,4804.38,4832.15,182230],["2018-07-04",4832.15,4850.67,4591.47,4711.81,283830],["2018-07-05",4795.13,4878.44,4684.04,4684.04,779170],["2018-07-06",4684.04,4943.24,4684.04,4943.24,344120],["2018-07-09",4998.78,4998.78,4600.73,4998.78,226510],["2018-07-10",4998.78,5035.81,4980.27,5035.81,1063507],["2018-07-11",5035.81,5035.81,4924.72,4961.75,82430],["2018-07-12",4943.24,4961.75,4915.47,4952.5,138910],["2018-07-13",5026.55,5045.07,4980.27,5017.29,303750],["2018-07-16",4998.78,4998.78,4906.21,4998.78,216440],["2018-07-17",4998.78,5008.04,4961.75,4961.75,157780],["2018-07-18",4971.01,5017.29,4933.98,4998.78,247780],["2018-07-19",4989.52,4998.78,4943.24,4980.27,55150],["2018-07-20",4998.78,4998.78,4961.75,4980.27,25590],["2018-07-23",4989.52,4989.52,4943.24,4971.01,65750],["2018-07-24",4998.78,5008.04,4628.5,4943.24,78680],["2018-07-25",4924.72,4971.01,4628.5,4887.7,98910],["2018-07-26",4887.7,4961.75,4878.44,4906.21,1723720],["2018-07-27",4906.21,4961.75,4878.44,4924.72,544230],["2018-07-30",4795.13,4924.72,4647.01,4739.58,217670],["2018-07-31",4637.76,4739.58,4637.76,4721.07,131670],["2018-08-01",4693.3,4730.33,4628.5,4628.5,134560],["2018-08-02",4619.24,4628.5,4443.36,4572.96,188020],["2018-08-03",4443.36,4628.5,4443.36,4563.7,200320],["2018-08-06",4563.7,4628.5,4406.33,4424.85,301330],["2018-08-07",4434.1,4461.87,4434.1,4452.62,95960],["2018-08-08",4452.62,4545.19,4452.62,4517.42,225180],["2018-08-09",4535.93,4758.1,4535.93,4702.56,461210],["2018-08-10",4711.81,4758.1,4647.01,4730.33,332110],["2018-08-13",4739.58,4822.9,4693.3,4813.64,336850],["2018-08-14",4869.18,4887.7,4813.64,4813.64,312680],["2018-08-15",4813.64,4859.93,4758.1,4767.36,289650],["2018-08-16",4739.58,4832.15,4739.58,4822.9,235000],["2018-08-17",4869.18,4998.78,4822.9,4859.93,262420],["2018-08-20",4813.64,4869.18,4813.64,4813.64,285190],["2018-08-21",4813.64,4859.93,4813.64,4859.93,312010],["2018-08-22",4859.93,4933.98,4832.15,4878.44,582275],["2018-08-23",4850.67,4943.24,4850.67,4906.21,375720],["2018-08-24",4915.47,4915.47,4887.7,4915.47,318750],["2018-08-27",4924.72,4943.24,4924.72,4943.24,262880],["2018-08-28",4924.72,4989.52,4924.72,4980.27,597700],["2018-08-29",4980.27,5017.29,4961.75,5008.04,353290],["2018-08-30",4998.78,5017.29,4961.75,5008.04,386140],["2018-08-31",5008.04,5045.07,4980.27,4980.27,344740],["2018-09-04",4971.01,4989.52,4952.5,4961.75,274950],["2018-09-05",4952.5,4971.01,4906.21,4906.21,287370],["2018-09-06",4887.7,4961.75,4563.7,4563.7,314500],["2018-09-07",4767.36,4878.44,4758.1,4878.44,334230],["2018-09-10",4896.95,4915.47,4859.93,4878.44,295040],["2018-09-11",4878.44,4887.7,4832.15,4832.15,306000],["2018-09-12",4832.15,4878.44,4813.64,4832.15,311310],["2018-09-13",4841.41,4859.93,4832.15,4850.67,274320],["2018-09-14",4850.67,4869.18,4841.41,4850.67,296230],["2018-09-17",4850.67,4850.67,4813.64,4832.15,296810],["2018-09-18",4832.15,4832.15,4730.33,4832.15,341310],["2018-09-19",4841.41,4859.93,4813.64,4850.67,403380],["2018-09-20",4859.93,4896.95,4850.67,4859.93,451650],["2018-09-21",4859.93,4887.7,4850.67,4859.93,458990],["2018-09-24",4869.18,4887.7,4850.67,4859.93,179800],["2018-09-25",4859.93,4859.93,4785.87,4804.38,352600],["2018-09-26",4813.64,4915.47,4776.61,4813.64,280770],["2018-09-27",4813.64,4850.67,4804.38,4813.64,237590],["2018-09-28",4813.64,4850.67,4795.13,4850.67,377090],["2018-10-01",4850.67,4878.44,4841.41,4850.67,334990],["2018-10-02",4850.67,4906.21,4804.38,4841.41,462710],["2018-10-03",4850.67,4878.44,4841.41,4869.18,643170],["2018-10-04",4869.18,5035.81,4869.18,4998.78,918360],["2018-10-05",5017.29,5026.55,4971.01,4998.78,691450],["2018-10-08",5008.04,5008.04,4906.21,4933.98,586980],["2018-10-09",4887.7,4952.5,4869.18,4943.24,1065850],["2018-10-10",4943.24,4961.75,4924.72,4943.24,557840],["2018-10-11",4628.5,4813.64,4609.99,4609.99,500890],["2018-10-12",4600.73,4684.04,4600.73,4656.27,376500],["2018-10-15",4647.01,4656.27,4332.28,4443.36,336550],["2018-10-16",4452.62,4489.65,4443.36,4471.13,328810],["2018-10-17",4480.39,4628.5,4480.39,4535.93,321550],["2018-10-18",4545.19,4582.22,4517.42,4526.67,279180],["2018-10-19",4517.42,4535.93,4480.39,4526.67,308190],["2018-10-22",4526.67,4647.01,4526.67,4554.44,386440],["2018-10-23",4563.7,4563.7,4508.16,4517.42,315760],["2018-10-24",4526.67,4563.7,4517.42,4545.19,316220],["2018-10-25",4526.67,4545.19,4471.13,4535.93,249910],["2018-10-26",4563.7,4628.5,4563.7,4600.73,269600],["2018-10-29",4600.73,4609.99,4563.7,4600.73,217050],["2018-10-30",4600.73,4665.53,4600.73,4628.5,368350],["2018-10-31",4721.07,4785.87,4721.07,4785.87,308320],["2018-11-01",4906.21,4906.21,4758.1,4767.36,285340],["2018-11-02",4776.61,4822.9,4443.36,4443.36,511310],["2018-11-05",4535.93,4591.47,4526.67,4582.22,481700],["2018-11-06",4582.22,4609.99,4572.96,4582.22,248270],["2018-11-07",4582.22,4647.01,4582.22,4628.5,255460],["2018-11-08",4628.5,4702.56,4563.7,4684.04,631830],["2018-11-09",4684.04,4739.58,4628.5,4647.01,563400],["2018-11-12",4647.01,4730.33,4619.24,4730.33,234920],["2018-11-13",4721.07,4721.07,4674.79,4711.81,206970],["2018-11-14",4711.81,4739.58,4711.81,4721.07,180650],["2018-11-15",4730.33,4739.58,4702.56,4730.33,233890],["2018-11-16",4739.58,4813.64,4739.58,4804.38,252140],["2018-11-19",4813.64,4850.67,4813.64,4850.67,331610],["2018-11-20",4859.93,4859.93,4832.15,4850.67,286420],["2018-11-21",4850.67,4998.78,4804.38,4980.27,307800],["2018-11-22",5091.35,5202.43,4980.27,5202.43,1262510],["2018-11-23",5202.43,5202.43,5072.84,5091.35,4055230],["2018-11-26",4906.21,4989.52,4896.95,4896.95,825550],["2018-11-27",4887.7,4896.95,4758.1,4795.13,18313350],["2018-11-28",4795.13,4795.13,4628.5,4702.56,313540],["2018-11-29",4776.61,4776.61,4693.3,4702.56,237440],["2018-11-30",4758.1,4758.1,4619.24,4656.27,7383620],["2018-12-03",4795.13,4906.21,4721.07,4896.95,473550],["2018-12-04",4896.95,4906.21,4813.64,4813.64,307480],["2018-12-05",4813.64,4906.21,4785.87,4887.7,459590],["2018-12-06",4906.21,4961.75,4869.18,4906.21,575460],["2018-12-07",5218.23,5218.23,5075.91,5206.37,867780],["2018-12-10",5194.51,5194.51,5087.77,5099.63,447020],["2018-12-11",5087.77,5087.77,5004.75,5016.61,321360],["2018-12-12",5016.61,5075.91,5016.61,5040.33,212930],["2018-12-13",5099.63,5123.35,5040.33,5040.33,223200],["2018-12-14",5075.91,5087.77,5004.75,5016.61,324020],["2018-12-17",5004.75,5004.75,4862.44,4921.74,236170],["2018-12-18",4886.16,4886.16,4767.56,4767.56,407110],["2018-12-19",4886.16,4909.88,4743.84,4743.84,273950],["2018-12-20",4815.0,4850.58,4803.14,4815.0,193400],["2018-12-21",4791.28,4826.86,4755.7,4767.56,264140],["2018-12-24",4791.28,4791.28,4743.84,4755.7,175850],["2018-12-25",4743.84,4743.84,4506.65,4577.81,205270],["2018-12-26",4577.81,4720.12,4577.81,4648.97,219770],["2018-12-27",4862.44,4862.44,4731.98,4731.98,183410],["2018-12-28",4743.84,4815.0,4648.97,4731.98,162260],["2019-01-02",4815.0,4815.0,4625.25,4731.98,101860],["2019-01-03",4720.12,4815.0,4589.67,4625.25,87800],["2019-01-04",4625.25,4625.25,4435.49,4613.39,163350],["2019-01-07",4767.56,4803.14,4613.39,4660.83,100710],["2019-01-08",4696.4,4767.56,4637.11,4672.69,1426050],["2019-01-09",4743.84,4909.88,4720.12,4886.16,1790920],["2019-01-10",4886.16,4992.89,4886.16,4945.46,1326230],["2019-01-11",4981.03,4981.03,4933.6,4957.32,395170],["2019-01-14",4981.03,5230.09,4625.25,5230.09,265710],["2019-01-15",5111.49,5111.49,4909.88,5004.75,4785970],["2019-01-16",5016.61,5040.33,4933.6,4933.6,1815085],["2019-01-17",4981.03,4981.03,4898.02,4909.88,689030],["2019-01-18",4909.88,5040.33,4909.88,4933.6,136430],["2019-01-21",4945.46,5099.63,4933.6,4981.03,289120],["2019-01-22",5052.19,5052.19,4933.6,4981.03,216620],["2019-01-23",4957.32,5170.79,4909.88,5170.79,1632210],["2019-01-24",5004.75,5099.63,4981.03,5040.33,271940],["2019-01-25",5052.19,5064.05,5016.61,5016.61,361290],["2019-01-28",5040.33,5040.33,4981.03,4992.89,229370],["2019-01-29",4992.89,5004.75,4898.02,4909.88,277150],["2019-01-30",4981.03,4981.03,4945.46,4957.32,191750],["2019-01-31",4981.03,5004.75,4933.6,4933.6,3582610],["2019-02-01",4957.32,4981.03,4933.6,4969.18,133360],["2019-02-11",4992.89,5040.33,4992.89,5040.33,328120],["2019-02-12",5052.19,5087.77,5040.33,5052.19,387770],["2019-02-13",5064.05,5087.77,5028.47,5064.05,308220],["2019-02-14",5075.91,5075.91,5016.61,5052.19,328550],["2019-02-15",5064.05,5075.91,4981.03,5028.47,536880],["2019-02-18",5064.05,5064.05,4992.89,5040.33,277020],["2019-02-19",5052.19,5052.19,4981.03,5004.75,280680],["2019-02-20",5028.47,5028.47,4933.6,5004.75,349790],["2019-02-21",5016.61,5028.47,4921.74,4933.6,475180],["2019-02-22",4945.46,5016.61,4921.74,4981.03,348120],["2019-02-25",4992.89,5123.35,4992.89,5040.33,331450],["2019-02-26",5040.33,5040.33,4933.6,4981.03,460890],["2019-02-27",4981.03,4981.03,4909.88,4969.18,585280],["2019-02-28",4969.18,4981.03,4898.02,4921.74,528270],["2019-03-01",4921.74,4969.18,4909.88,4969.18,463220],["2019-03-04",4969.18,5123.35,4945.46,5028.47,619900],["2019-03-05",5028.47,5040.33,4933.6,4957.32,620810],["2019-03-06",4969.18,4992.89,4933.6,4957.32,187320],["2019-03-07",4981.03,5040.33,4969.18,4981.03,285270],["2019-03-08",4969.18,4969.18,4921.74,4945.46,133070],["2019-03-11",4933.6,4957.32,4898.02,4933.6,315790],["2019-03-12",4933.6,5028.47,4933.6,5028.47,667260],["2019-03-13",5064.05,5075.91,5028.47,5052.19,548920],["2019-03-14",5064.05,5064.05,4981.03,5052.19,279910],["2019-03-15",5040.33,5064.05,4981.03,4981.03,818190],["2019-03-18",4981.03,5052.19,4981.03,5040.33,939370],["2019-03-19",5052.19,5064.05,5016.61,5040.33,771910],["2019-03-20",5040.33,5052.19,4969.18,5028.47,691420],["2019-03-21",5052.19,5052.19,4957.32,5016.61,504960],["2019-03-22",5028.47,5040.33,5004.75,5028.47,340730],["2019-03-25",5016.61,5016.61,4909.88,4957.32,470480],["2019-03-26",4957.32,5052.19,4957.32,4957.32,337140],["2019-03-27",4969.18,5016.61,4945.46,4981.03,321520],["2019-03-28",4992.89,5040.33,4969.18,5028.47,505130],["2019-03-29",5052.19,5064.05,5040.33,5040.33,502820],["2019-04-01",5052.19,5384.26,5016.61,5360.54,1091220],["2019-04-02",5360.54,5384.26,5265.67,5277.53,729960],["2019-04-03",5289.38,5384.26,5265.67,5360.54,1192390],["2019-04-04",5372.4,5407.98,5324.96,5396.12,829600],["2019-04-05",5407.98,5502.86,5384.26,5384.26,672710],["2019-04-08",5396.12,5443.56,5372.4,5407.98,905710],["2019-04-09",5443.56,5443.56,5360.54,5360.54,1599150],["2019-04-10",5336.82,5348.68,5182.65,5253.81,665670],["2019-04-11",5253.81,5336.82,5241.95,5336.82,869930],["2019-04-12",5407.98,5407.98,5289.38,5324.96,204580],["2019-04-16",5301.24,5324.96,5206.37,5265.67,351530],["2019-04-17",5265.67,5265.67,5194.51,5241.95,553850],["2019-04-18",5253.81,5277.53,5170.79,5182.65,726650],["2019-04-19",5206.37,5455.42,5147.07,5241.95,746640],["2019-04-22",5289.38,5289.38,5123.35,5158.93,809550],["2019-04-23",5218.23,5218.23,5087.77,5147.07,1053980],["2019-04-24",5158.93,5170.79,5087.77,5087.77,981910],["2019-04-25",5099.63,5099.63,5028.47,5028.47,512850],["2019-04-26",5028.47,5099.63,5028.47,5064.05,1047920],["2019-05-02",5064.05,5087.77,5052.19,5064.05,879430],["2019-05-03",5064.05,5087.77,5016.61,5052.19,1140300],["2019-05-06",5028.47,5075.91,4957.32,5052.19,325190],["2019-05-07",5052.19,5147.07,5052.19,5099.63,1689650],["2019-05-08",5064.05,5099.63,5064.05,5075.91,543450],["2019-05-09",5099.63,5170.79,5087.77,5099.63,1714680],["2019-05-10",5182.65,5336.82,5123.35,5336.82,2575760],["2019-05-13",5360.54,5502.86,5360.54,5431.7,1525660],["2019-05-14",5407.98,5455.42,5384.26,5455.42,1327600],["2019-05-15",5455.42,5491.0,5431.7,5491.0,2186550],["2019-05-16",5514.72,5526.58,5467.28,5526.58,1602800],["2019-05-17",5538.44,5645.17,5526.58,5645.17,989260],["2019-05-20",5657.03,5680.75,5609.59,5657.03,560820],["2019-05-21",5668.89,5680.75,5633.31,5668.89,586370],["2019-05-22",5704.47,5740.05,5645.17,5668.89,545890],["2019-05-23",5668.89,5668.89,5574.02,5597.73,540040],["2019-05-24",5574.02,5645.17,5550.3,5597.73,1106470],["2019-05-27",5597.73,5668.89,5597.73,5645.17,2540400],["2019-05-28",5680.75,5692.61,5633.31,5633.31,947980],["2019-05-29",5633.31,5728.19,5633.31,5704.47,1806450],["2019-05-30",5716.33,5740.05,5692.61,5704.47,1805380],["2019-05-31",5704.47,5704.47,5657.03,5668.89,996740],["2019-06-03",5668.89,5668.89,5574.02,5645.17,671850],["2019-06-04",5668.89,5680.75,5574.02,5645.17,520530],["2019-06-05",5645.17,5668.89,5633.31,5668.89,582690],["2019-06-06",5692.61,5692.61,5574.02,5668.89,460940],["2019-06-07",5680.75,5716.33,5645.17,5716.33,795148],["2019-06-10",5740.05,5799.35,5692.61,5775.63,920390],["2019-06-11",5775.63,6048.4,5728.19,6048.4,1237320],["2019-06-12",5977.24,5989.1,5882.37,5977.24,7502796],["2019-06-13",5906.08,6024.68,5763.77,6024.68,6805544],["2019-06-14",6024.68,6024.68,5858.65,5906.08,14205640],["2019-06-17",5906.08,5906.08,5692.61,5811.21,598040],["2019-06-18",5550.3,5929.8,5550.3,5585.87,787400],["2019-06-19",5479.14,5645.17,5479.14,5550.3,701690],["2019-06-20",5597.73,5609.59,5502.86,5597.73,690390],["2019-06-21",5645.17,5645.17,5526.58,5597.73,501090],["2019-06-24",5597.73,5597.73,5443.56,5443.56,495680],["2019-06-25",5443.56,5455.42,5313.1,5431.7,760970],["2019-06-26",5443.56,5443.56,5336.82,5384.26,612320],["2019-06-27",5384.26,5407.98,5348.68,5384.26,349370],["2019-06-28",5443.56,5443.56,5336.82,5419.84,347030],["2019-07-01",5419.84,5467.28,5407.98,5431.7,300040],["2019-07-02",5502.86,5502.86,5431.7,5455.42,549206],["2019-07-03",5514.72,5514.72,5443.56,5479.14,4188790],["2019-07-04",5502.86,5514.72,5467.28,5502.86,943790],["2019-07-05",5526.58,5526.58,5455.42,5479.14,355190],["2019-07-08",5502.86,5502.86,5407.98,5455.42,365820],["2019-07-09",5455.42,5479.14,5431.7,5455.42,406570],["2019-07-10",5479.14,5479.14,5431.7,5455.42,1655990],["2019-07-11",5455.42,5467.28,5431.7,5443.56,900340],["2019-07-12",5455.42,5455.42,5407.98,5431.7,227700],["2019-07-15",5431.7,5467.28,5419.84,5467.28,518900],["2019-07-16",5502.86,5574.02,5502.86,5526.58,3857100],["2019-07-17",5574.02,5574.02,5502.86,5550.3,520850],["2019-07-18",5550.3,5550.3,5479.14,5502.86,98620],["2019-07-19",5502.86,5526.58,5407.98,5407.98,544670],["2019-07-22",5396.12,5455.42,5372.4,5455.42,297970],["2019-07-23",5514.72,5514.72,5419.84,5479.14,216670],["2019-07-24",5502.86,5502.86,5407.98,5467.28,208650],["2019-07-25",5455.42,5467.28,5407.98,5455.42,363670],["2019-07-26",5443.56,5455.42,5407.98,5443.56,450660],["2019-07-29",5443.56,5443.56,5407.98,5431.7,176250],["2019-07-30",5431.7,5431.7,5372.4,5407.98,5237650],["2019-07-31",5419.84,5419.84,5336.82,5407.98,5278940],["2019-08-01",5407.98,5407.98,5324.96,5336.82,188550],["2019-08-02",5324.96,5324.96,5194.51,5253.81,488500],["2019-08-05",5241.95,5455.42,5218.23,5336.82,217370],["2019-08-06",5336.82,5336.82,5218.23,5336.82,148200],["2019-08-07",5336.82,5360.54,5289.38,5336.82,103350],["2019-08-08",5336.82,5348.68,5253.81,5348.68,192020],["2019-08-09",5348.68,5384.26,5289.38,5360.54,310510],["2019-08-12",5407.98,5407.98,5313.1,5360.54,73710],["2019-08-13",5336.82,5372.4,5218.23,5360.54,5990560],["2019-08-14",5360.54,5360.54,5265.67,5324.96,216610],["2019-08-15",5289.38,5313.1,5253.81,5313.1,5755466],["2019-08-16",5313.1,5324.96,5253.81,5324.96,134220],["2019-08-19",5313.1,5348.68,5253.81,5313.1,138500],["2019-08-20",5313.1,5313.1,5265.67,5301.24,178760],["2019-08-21",5301.24,5313.1,5230.09,5313.1,283500],["2019-08-22",5313.1,5324.96,5277.53,5324.96,4450020],["2019-08-23",5277.53,5384.26,5277.53,5360.54,138230],["2019-08-26",5336.82,5348.68,5324.96,5348.68,53010],["2019-08-27",5336.82,5407.98,5336.82,5372.4,203670],["2019-08-28",5360.54,5407.98,5360.54,5396.12,119720],["2019-08-29",5431.7,5455.42,5407.98,5455.42,437740],["2019-08-30",5491.0,5526.58,5491.0,5514.72,605890],["2019-09-03",5514.72,5514.72,5384.26,5384.26,272060],["2019-09-04",5301.24,5384.26,5040.33,5384.26,235740],["2019-09-05",5407.98,5407.98,5265.67,5313.1,219360],["2019-09-06",5313.1,5348.68,5218.23,5313.1,340980],["2019-09-09",5313.1,5313.1,5206.37,5253.81,319300],["2019-09-10",5194.51,5265.67,4981.03,5206.37,2618520],["2019-09-11",5206.37,5241.95,5099.63,5241.95,102410],["2019-09-12",5241.95,5313.1,5170.79,5265.67,79700],["2019-09-13",5241.95,5360.54,5194.51,5336.82,2504970],["2019-09-16",5336.82,5407.98,5301.24,5336.82,414320],["2019-09-17",5336.82,5336.82,5289.38,5336.82,142480],["2019-09-18",5313.1,5336.82,5289.38,5336.82,127040],["2019-09-19",5336.82,5384.26,5301.24,5384.26,377020],["2019-09-20",5384.26,5384.26,5206.37,5301.24,1186020],["2019-09-23",5301.24,5301.24,5170.79,5265.67,458690],["2019-09-24",5253.81,5289.38,5135.21,5289.38,2626852],["2019-09-25",5289.38,5313.1,5218.23,5289.38,139990],["2019-09-26",5289.38,5348.68,5218.23,5336.82,372640],["2019-09-27",5336.82,5336.82,5253.81,5313.1,108320],["2019-09-30",5265.67,5324.96,5265.67,5313.1,153730],["2019-10-01",5313.1,5348.68,5265.67,5336.82,493550],["2019-10-02",5313.1,5348.68,5301.24,5336.82,241870],["2019-10-03",5336.82,5336.82,5289.38,5313.1,140520],["2019-10-04",5313.1,5313.1,5265.67,5313.1,687080],["2019-10-07",5313.1,5336.82,5265.67,5289.38,278320],["2019-10-08",5289.38,5289.38,5241.95,5289.38,96760],["2019-10-09",5313.1,5313.1,5289.38,5313.1,1790460],["2019-10-10",5324.96,5324.96,5265.67,5313.1,803080],["2019-10-11",5313.1,5313.1,5253.81,5313.1,138170],["2019-10-14",5313.1,5324.96,5265.67,5324.96,550930],["2019-10-15",5313.1,5313.1,5277.53,5313.1,179510],["2019-10-16",5313.1,5324.96,5289.38,5313.1,148740],["2019-10-17",5301.24,5431.7,5301.24,5384.26,1269400],["2019-10-18",5372.4,5407.98,5324.96,5384.26,244260],["2019-10-21",5384.26,5384.26,5313.1,5384.26,97050],["2019-10-22",5336.82,5360.54,5301.24,5301.24,196680],["2019-10-23",5289.38,5313.1,5253.81,5313.1,262740],["2019-10-24",5313.1,5336.82,5265.67,5336.82,295440],["2019-10-25",5336.82,5336.82,5277.53,5313.1,86510],["2019-10-28",5313.1,5313.1,5277.53,5277.53,130940],["2019-10-29",5277.53,5301.24,5265.67,5301.24,129980],["2019-10-30",5301.24,5348.68,5253.81,5336.82,130380],["2019-10-31",5336.82,5336.82,5277.53,5324.96,87200],["2019-11-01",5324.96,5336.82,5277.53,5324.96,179450],["2019-11-04",5289.38,5324.96,5277.53,5313.1,66000],["2019-11-05",5313.1,5372.4,5301.24,5348.68,2310070],["2019-11-06",5336.82,5336.82,5313.1,5336.82,62370],["2019-11-07",5336.82,5348.68,5313.1,5336.82,227330],["2019-11-08",5324.96,5360.54,5313.1,5360.54,486850],["2019-11-11",5396.12,5396.12,5336.82,5360.54,126270],["2019-11-12",5384.26,5384.26,5336.82,5360.54,163180],["2019-11-13",5360.54,5360.54,5289.38,5348.68,180220],["2019-11-14",5348.68,5348.68,5289.38,5324.96,344300],["2019-11-15",5324.96,5324.96,5265.67,5277.53,326040],["2019-11-18",5301.24,5301.24,5206.37,5265.67,2401500],["2019-11-19",5265.67,5301.24,5218.23,5301.24,253430],["2019-11-20",5301.24,5301.24,5241.95,5289.38,225620],["2019-11-21",5289.38,5289.38,5218.23,5289.38,218440],["2019-11-22",5265.67,5289.38,5170.79,5170.79,290960],["2019-11-25",5170.79,5218.23,5099.63,5170.79,107400],["2019-11-26",5170.79,5206.37,5123.35,5194.51,174960],["2019-11-27",5194.51,5194.51,5170.79,5194.51,169180],["2019-11-28",5170.79,5182.65,5099.63,5170.79,4097260],["2019-11-29",5170.79,5194.51,5111.49,5194.51,2113840],["2019-12-02",5194.51,5194.51,5147.07,5182.65,4983338],["2019-12-03",5182.65,5182.65,5123.35,5158.93,229250],["2019-12-04",5099.63,5241.95,5099.63,5194.51,136460],["2019-12-05",5194.51,5194.51,5147.07,5170.79,115300],["2019-12-06",5147.07,5158.93,5123.35,5147.07,82720],["2019-12-09",5147.07,5147.07,4957.32,5099.63,7399900],["2019-12-10",5099.63,5099.63,4933.6,5028.47,91110],["2019-12-11",5028.47,5052.19,4933.6,4981.03,165970],["2019-12-12",5004.75,5004.75,4933.6,4981.03,944990],["2019-12-13",4957.32,4981.03,4933.6,4981.03,96660],["2019-12-16",4981.03,4981.03,4933.6,4981.03,59170],["2019-12-17",4981.03,4981.03,4933.6,4981.03,143550],["2019-12-18",4933.6,4981.03,4921.74,4933.6,238860],["2019-12-19",4981.03,4981.03,4933.6,4933.6,2083860],["2019-12-20",4957.32,4981.03,4957.32,4981.03,208940],["2019-12-23",4981.03,4992.89,4969.18,4981.03,226530],["2019-12-24",4981.03,4992.89,4969.18,4992.89,1782210],["2019-12-25",4969.18,5004.75,4969.18,4981.03,227240],["2019-12-26",5004.75,5016.61,4981.03,5016.61,160970],["2019-12-27",5040.33,5040.33,4992.89,5004.75,48410],["2019-12-30",5004.75,5004.75,4981.03,5004.75,74370],["2019-12-31",5016.61,5016.61,4981.03,4992.89,46840],["2020-01-02",5004.75,5313.1,4981.03,5052.19,130120],["2020-01-03",5052.19,5170.79,5052.19,5099.63,99170],["2020-01-06",5075.91,5075.91,4981.03,5016.61,162640],["2020-01-07",5016.61,5040.33,4992.89,5028.47,65060],["2020-01-08",5028.47,5028.47,4957.32,4957.32,172880],["2020-01-09",4957.32,5052.19,4957.32,5004.75,189800],["2020-01-10",5004.75,5111.49,5004.75,5099.63,133980],["2020-01-13",5099.63,5135.21,5075.91,5111.49,98460],["2020-01-14",5111.49,5147.07,5111.49,5147.07,226240],["2020-01-15",5147.07,5158.93,5004.75,5158.93,46350],["2020-01-16",5158.93,5241.95,5158.93,5194.51,383350],["2020-01-17",5253.81,5253.81,5111.49,5111.49,37830],["2020-01-20",5111.49,5158.93,4755.7,5099.63,78000],["2020-01-21",4957.32,5123.35,4957.32,5099.63,425360],["2020-01-22",5028.47,5111.49,5028.47,5099.63,45070],["2020-01-30",5040.33,5075.91,5004.75,5075.91,103000],["2020-01-31",5004.75,5075.91,4743.84,4957.32,89490],["2020-02-03",4648.97,4921.74,4625.25,4921.74,173210],["2020-02-04",4981.03,4992.89,4862.44,4981.03,14600],["2020-02-05",4945.46,5004.75,4945.46,5004.75,28510],["2020-02-06",4992.89,5099.63,4957.32,5075.91,77450],["2020-02-07",4992.89,5064.05,4933.6,4933.6,78430],["2020-02-10",5004.75,5004.75,4909.88,4957.32,71850],["2020-02-11",4957.32,4992.89,4933.6,4981.03,43150],["2020-02-12",4981.03,5028.47,4981.03,4992.89,5655120],["2020-02-13",4992.89,5028.47,4969.18,4992.89,1154750],["2020-02-14",4992.89,5194.51,4992.89,5170.79,294880],["2020-02-17",5194.51,5206.37,5099.63,5170.79,207270],["2020-02-18",5170.79,5182.65,5099.63,5170.79,111000],["2020-02-19",5147.07,5147.07,5052.19,5052.19,124780],["2020-02-20",5075.91,5087.77,5064.05,5075.91,145520],["2020-02-21",5064.05,5087.77,5028.47,5052.19,7972810],["2020-02-24",4862.44,4981.03,4803.14,4803.14,1761490],["2020-02-25",4672.69,4969.18,4672.69,4969.18,27270],["2020-02-26",4957.32,4957.32,4862.44,4921.74,41910],["2020-02-27",4921.74,5147.07,4862.44,5087.77,271110],["2020-02-28",5052.19,5087.77,4981.03,5075.91,156510],["2020-03-02",5087.77,5099.63,5004.75,5064.05,99240],["2020-03-03",5099.63,5158.93,5064.05,5075.91,254330],["2020-03-04",5158.93,5253.81,5064.05,5194.51,9331700],["2020-03-05",5289.38,5289.38,5194.51,5218.23,310620],["2020-03-06",5194.51,5218.23,5135.21,5218.23,233160],["2020-03-09",4862.44,4981.03,4862.44,4862.44,488780],["2020-03-10",4589.67,4981.03,4589.67,4981.03,242330],["2020-03-11",4981.03,4981.03,4672.69,4981.03,154120],["2020-03-12",4815.0,4838.72,4637.11,4815.0,610480],["2020-03-13",4482.93,4838.72,4482.93,4660.83,281610],["2020-03-16",4660.83,4850.58,4660.83,4850.58,563900],["2020-03-17",4815.0,4981.03,4660.83,4981.03,269620],["2020-03-18",4981.03,5052.19,4945.46,5052.19,558100],["2020-03-19",5040.33,5052.19,4933.6,5052.19,503440],["2020-03-20",4945.46,5194.51,4945.46,5194.51,1064230],["2020-03-23",5194.51,5194.51,4862.44,5052.19,4803450],["2020-03-24",5099.63,5206.37,4981.03,5206.37,1915010],["2020-03-25",5111.49,5206.37,5111.49,5194.51,4706080],["2020-03-26",5194.51,5194.51,4862.44,4862.44,168750],["2020-03-27",4696.4,4862.44,4684.54,4684.54,98820],["2020-03-30",4388.05,4625.25,4364.34,4364.34,166320],["2020-03-31",4364.34,4364.34,4067.85,4067.85,122410],["2020-04-01",3783.21,4150.86,3783.21,3842.51,286720],["2020-04-03",3842.51,4008.55,3842.51,3972.97,101430],["2020-04-06",4032.27,4150.86,3972.97,4139.0,1560510],["2020-04-07",4150.86,4150.86,4008.55,4150.86,200320],["2020-04-08",3913.67,4115.28,3913.67,4055.99,4552310],["2020-04-09",4139.0,4174.58,4079.7,4127.14,167930],["2020-04-10",4127.14,4127.14,4032.27,4079.7,86670],["2020-04-13",4115.28,4150.86,4079.7,4127.14,204450],["2020-04-14",4150.86,4162.72,4079.7,4115.28,2119710],["2020-04-15",4115.28,4340.62,4115.28,4340.62,8477400],["2020-04-16",4340.62,4340.62,4222.02,4305.04,73710],["2020-04-17",4293.18,4411.77,4293.18,4388.05,135520],["2020-04-20",4388.05,4435.49,4340.62,4340.62,126480],["2020-04-21",4328.76,4328.76,4055.99,4079.7,156100],["2020-04-22",4032.27,4198.3,4032.27,4198.3,233200],["2020-04-23",4316.9,4316.9,4150.86,4198.3,1171680],["2020-04-24",4281.32,4281.32,4198.3,4198.3,34280],["2020-04-27",4198.3,4222.02,4127.14,4150.86,29160],["2020-04-28",4198.3,4198.3,4079.7,4150.86,34610],["2020-04-29",4150.86,4186.44,4079.7,4127.14,88040],["2020-05-04",4079.7,4162.72,4079.7,4127.14,74680],["2020-05-05",4174.58,4174.58,4127.14,4174.58,2763750],["2020-05-06",4198.3,4269.46,4174.58,4257.6,101950],["2020-05-07",4316.9,4316.9,4257.6,4293.18,85730],["2020-05-08",4316.9,4388.05,4281.32,4293.18,168160],["2020-05-11",4293.18,4506.65,4293.18,4447.35,137630],["2020-05-12",4459.21,4755.7,4399.91,4755.7,353420],["2020-05-13",4767.56,5087.77,4708.26,5087.77,346820],["2020-05-14",5336.82,5336.82,5087.77,5182.65,652330],["2020-05-15",5004.75,5182.65,4933.6,5182.65,338510],["2020-05-18",4981.03,5170.79,4957.32,5099.63,318090],["2020-05-19",5194.51,5241.95,5099.63,5218.23,310870],["2020-05-20",5218.23,5218.23,5123.35,5206.37,136380],["2020-05-21",5194.51,5218.23,5123.35,5170.79,161530],["2020-05-22",5206.37,5218.23,4981.03,4981.03,166670],["2020-05-25",4981.03,5052.19,4933.6,4981.03,317950],["2020-05-26",4981.03,5004.75,4909.88,5004.75,6438050],["2020-05-27",5075.91,5099.63,4957.32,4957.32,74930],["2020-05-28",4981.03,5087.77,4886.16,4898.02,88230],["2020-05-29",4886.16,4933.6,4862.44,4898.02,123320],["2020-06-01",4933.6,5075.91,4933.6,5052.19,150440],["2020-06-02",5052.19,5099.63,4981.03,4981.03,125520],["2020-06-03",4981.03,5241.95,4981.03,5206.37,546590],["2020-06-04",5218.23,5241.95,5194.51,5218.23,313230],["2020-06-05",5194.51,5241.95,5170.79,5206.37,323580],["2020-06-08",5147.07,5218.23,5147.07,5170.79,132990],["2020-06-09",5170.79,5170.79,5099.63,5135.21,42790],["2020-06-10",5135.21,5218.23,5135.21,5218.23,1286730],["2020-06-11",5218.23,5253.81,4886.16,4886.16,126510],["2020-06-12",4577.81,4981.03,4577.81,4981.03,149330],["2020-06-15",4981.03,4981.03,4815.0,4815.0,82650],["2020-06-16",4815.0,4981.03,4815.0,4981.03,67860],["2020-06-17",4981.03,4981.03,4874.3,4874.3,19700],["2020-06-18",4838.72,4909.88,4838.72,4898.02,20140],["2020-06-19",4909.88,4981.03,4850.58,4981.03,82100],["2020-06-22",4981.03,5052.19,4862.44,4969.18,422470],["2020-06-23",5075.91,5075.91,4921.74,5052.19,2332090],["2020-06-24",4957.32,5052.19,4957.32,5040.33,1148580],["2020-06-25",4945.46,5004.75,4886.16,4981.03,1275010],["2020-06-26",4909.88,5016.61,4909.88,5016.61,1059750],["2020-06-29",4981.03,4981.03,4815.0,4945.46,790490],["2020-06-30",4945.46,4945.46,4886.16,4886.16,1035420],["2020-07-01",4886.16,4957.32,4862.44,4945.46,23010],["2020-07-02",4862.44,4945.46,4862.44,4933.6,33440],["2020-07-03",4933.6,4933.6,4886.16,4886.16,22730],["2020-07-06",4921.74,4957.32,4898.02,4957.32,55120],["2020-07-07",4981.03,5052.19,4969.18,4969.18,85360],["2020-07-08",4969.18,5147.07,4969.18,5075.91,79230],["2020-07-09",5099.63,5289.38,5099.63,5206.37,214960],["2020-07-10",5099.63,5206.37,5099.63,5147.07,67580],["2020-07-13",5170.79,5313.1,5099.63,5170.79,83070],["2020-07-14",5170.79,5170.79,5087.77,5147.07,34430],["2020-07-15",5158.93,5182.65,5123.35,5135.21,22780],["2020-07-16",5135.21,5265.67,5087.77,5241.95,116430],["2020-07-17",5182.65,5241.95,5182.65,5218.23,63130],["2020-07-20",5218.23,5218.23,5182.65,5182.65,30750],["2020-07-21",5182.65,5182.65,5064.05,5099.63,71650],["2020-07-22",5170.79,5170.79,5004.75,5099.63,59360],["2020-07-23",5123.35,5123.35,4981.03,5075.91,67290],["2020-07-24",5028.47,5170.79,4862.44,4909.88,155090],["2020-07-27",4601.53,4838.72,4601.53,4625.25,101280],["2020-07-28",4625.25,4945.46,4625.25,4945.46,211440],["2020-07-29",4791.28,4862.44,4672.69,4815.0,225230],["2020-07-30",4743.84,4862.44,4743.84,4862.44,16870],["2020-07-31",4696.4,4886.16,4696.4,4886.16,35190],["2020-08-03",4909.88,4909.88,4886.16,4898.02,23300],["2020-08-04",4981.03,5099.63,4898.02,4957.32,75210],["2020-08-05",5099.63,5099.63,4933.6,4981.03,26400],["2020-08-06",4981.03,4981.03,4921.74,4981.03,51960],["2020-08-07",5028.47,5028.47,4933.6,4957.32,22300],["2020-08-10",4957.32,5004.75,4957.32,4981.03,63600],["2020-08-11",5004.75,5004.75,4957.32,5004.75,38000],["2020-08-12",5004.75,5028.47,4981.03,5004.75,41650],["2020-08-13",5052.19,5064.05,5016.61,5064.05,52850],["2020-08-14",5004.75,5075.91,4992.89,4992.89,26190],["2020-08-17",4933.6,5004.75,4933.6,4992.89,31080],["2020-08-18",5052.19,5052.19,4945.46,5004.75,2367560],["2020-08-19",5052.19,5052.19,4957.32,5016.61,65160],["2020-08-20",4957.32,5075.91,4957.32,5075.91,150390],["2020-08-21",5123.35,5241.95,5123.35,5218.23,219380],["2020-08-24",5360.54,5396.12,5289.38,5313.1,457370],["2020-08-25",5313.1,5324.96,5265.67,5324.96,14281750],["2020-08-26",5336.82,5336.82,5289.38,5289.38,150080],["2020-08-27",5313.1,5313.1,5218.23,5289.38,128510],["2020-08-28",5313.1,5313.1,5253.81,5289.38,3776980],["2020-08-31",5313.1,5360.54,5289.38,5336.82,3544630],["2020-09-01",5384.26,5621.45,5360.54,5550.3,4325870],["2020-09-03",5550.3,5597.73,5455.42,5585.87,3875140],["2020-09-04",5526.58,5550.3,5455.42,5491.0,378370],["2020-09-07",5491.0,5550.3,5407.98,5407.98,1393600],["2020-09-08",5407.98,5479.14,5407.98,5443.56,1094670],["2020-09-09",5407.98,5467.28,5372.4,5455.42,1336480],["2020-09-10",5467.28,5526.58,5455.42,5514.72,1455720],["2020-09-11",5502.86,5502.86,5455.42,5491.0,1144310],["2020-09-14",5502.86,5526.58,5455.42,5467.28,1036980],["2020-09-15",5455.42,5479.14,5419.84,5443.56,1276570],["2020-09-16",5455.42,5467.28,5419.84,5443.56,1310010],["2020-09-17",5443.56,5467.28,5419.84,5443.56,1330110],["2020-09-18",5443.56,5680.75,5419.84,5633.31,2844100],["2020-09-21",5692.61,5704.47,5609.59,5621.45,1445490],["2020-09-22",5597.73,5811.21,5597.73,5668.89,2864060],["2020-09-23",5668.89,5740.05,5621.45,5621.45,1634160],["2020-09-24",5621.45,5668.89,5609.59,5645.17,1428130],["2020-09-25",5645.17,5657.03,5574.02,5574.02,1447080],["2020-09-28",5574.02,5692.61,5574.02,5621.45,1006930],["2020-09-29",5645.17,5668.89,5526.58,5526.58,1121300],["2020-09-30",5574.02,5609.59,5538.44,5562.16,2843160],["2020-10-01",5574.02,5894.22,5574.02,5858.65,4408980],["2020-10-02",5906.08,5953.52,5716.33,5894.22,3339580],["2020-10-05",5929.8,6000.96,5917.94,5965.38,3570750],["2020-10-06",5953.52,6048.4,5894.22,5953.52,3513190],["2020-10-07",5917.94,5953.52,5858.65,5870.51,2744360],["2020-10-08",5906.08,5929.8,5799.35,5834.93,2013730],["2020-10-09",5834.93,5941.66,5811.21,5906.08,7478130],["2020-10-12",5953.52,5977.24,5882.37,5882.37,2026030],["2020-10-13",5882.37,5941.66,5823.07,5894.22,6135520],["2020-10-14",5917.94,5965.38,5882.37,5929.8,3276270],["2020-10-15",5941.66,5953.52,5882.37,5882.37,3231480],["2020-10-16",5870.51,6048.4,5858.65,5917.94,6818880],["2020-10-19",5941.66,6095.84,5906.08,6048.4,4364050],["2020-10-20",6072.12,6143.28,6024.68,6083.98,6661770],["2020-10-21",6083.98,6119.56,5929.8,5929.8,8031080],["2020-10-22",5929.8,5977.24,5811.21,5977.24,3374830],["2020-10-23",5977.24,5977.24,5846.79,5846.79,6178010],["2020-10-26",5846.79,5894.22,5692.61,5692.61,5951470],["2020-10-27",5668.89,5692.61,5550.3,5633.31,2688920],["2020-10-28",5585.87,5597.73,5241.95,5241.95,1990850],["2020-10-29",5289.38,5455.42,5289.38,5396.12,3149300],["2020-10-30",5431.7,5479.14,5313.1,5407.98,915230],["2020-11-02",5431.7,5491.0,5431.7,5479.14,1070100],["2020-11-03",5502.86,5574.02,5455.42,5526.58,1578820],["2020-11-04",5574.02,5621.45,5538.44,5609.59,1800080],["2020-11-05",5609.59,5633.31,5550.3,5550.3,1206860],["2020-11-06",5550.3,5585.87,5526.58,5562.16,921120],["2020-11-09",5585.87,5811.21,5585.87,5811.21,3670230],["2020-11-10",5858.65,5882.37,5692.61,5692.61,1607900],["2020-11-11",5740.05,5811.21,5692.61,5728.19,1884080],["2020-11-12",5740.05,5751.91,5692.61,5740.05,1254330],["2020-11-13",5775.63,5799.35,5728.19,5763.77,1526510],["2020-11-16",5811.21,5834.93,5740.05,5740.05,1617010],["2020-11-17",5787.49,5811.21,5728.19,5787.49,1698360],["2020-11-18",5858.65,5894.22,5823.07,5870.51,2058430],["2020-11-19",5882.37,5906.08,5846.79,5858.65,1917270],["2020-11-20",5858.65,5882.37,5823.07,5846.79,1415320],["2020-11-23",5846.79,5858.65,5775.63,5823.07,1807420],["2020-11-24",5906.08,6000.96,5858.65,6000.96,5979860],["2020-11-25",6048.4,6060.26,5953.52,5965.38,1958840],["2020-11-26",5929.8,5977.24,5858.65,5882.37,8745910],["2020-11-27",5894.22,6048.4,5882.37,6048.4,17652180],["2020-11-30",6433.59,6462.57,6230.73,6462.57,6591475],["2020-12-01",6375.63,6650.94,6375.63,6477.06,2665390],["2020-12-02",6448.08,6477.06,6303.18,6346.65,4206070],["2020-12-03",6332.16,6346.65,6259.71,6288.69,2619070],["2020-12-04",6288.69,6433.59,6245.22,6346.65,2515760],["2020-12-07",6346.65,6433.59,6332.16,6375.63,1778380],["2020-12-08",6404.61,6404.61,6361.14,6390.12,1964080],["2020-12-09",6390.12,6520.53,6375.63,6506.04,3548360],["2020-12-10",6520.53,6520.53,6433.59,6433.59,1978540],["2020-12-11",6419.1,6477.06,6390.12,6462.57,1785650],["2020-12-14",6477.06,6578.49,6433.59,6506.04,1913000],["2020-12-15",6506.04,6506.04,6433.59,6433.59,1077470],["2020-12-16",6477.06,6636.45,6448.08,6578.49,2612110],["2020-12-17",6607.47,6911.76,6506.04,6810.33,3057240],["2020-12-18",6940.74,7230.54,6824.82,7216.05,8490690],["2020-12-21",7476.88,7708.72,7447.89,7708.72,6263000],["2020-12-22",7795.66,8201.38,7795.66,7998.52,3622360],["2020-12-23",7940.56,8114.44,7534.84,7679.74,3570550],["2020-12-24",7592.8,7708.72,7143.6,7534.84,2785860],["2020-12-25",7418.91,7911.58,7274.01,7868.11,4348120],["2020-12-28",7969.54,8085.46,7665.25,7795.66,3166250],["2020-12-29",7679.74,7795.66,7621.78,7679.74,1563460],["2020-12-30",7679.74,7824.64,7621.78,7694.23,1910680],["2020-12-31",7766.68,7810.15,7636.27,7766.68,2699030],["2021-01-04",8013.01,8085.46,7882.6,8056.48,3721100],["2021-01-05",8085.46,8172.4,7998.52,8041.99,2719500],["2021-01-06",8099.95,8317.3,7998.52,8114.44,10970900],["2021-01-07",8114.44,8317.3,8056.48,8215.87,3874900],["2021-01-08",8259.34,8331.79,8143.42,8259.34,4964075],["2021-01-11",8259.34,8331.79,8114.44,8172.4,3098700],["2021-01-12",8215.87,8215.87,7911.58,8114.44,2537300],["2021-01-13",8114.44,8172.4,7984.03,7998.52,5843930],["2021-01-14",7998.52,8056.48,7897.09,8013.01,2198600],["2021-01-15",8114.44,8520.16,8085.46,8317.3,8547500],["2021-01-18",8549.14,8549.14,8317.3,8346.28,4421500],["2021-01-19",8404.24,8476.69,7766.68,8099.95,4912800],["2021-01-20",8114.44,8201.38,7534.84,8085.46,3656500],["2021-01-21",8114.44,8375.26,7998.52,8259.34,3197000],["2021-01-22",8201.38,8259.34,8013.01,8027.5,2745500],["2021-01-25",8027.5,8041.99,7882.6,7911.58,2013242],["2021-01-26",7882.6,7911.58,7534.84,7737.7,4560200],["2021-01-27",7534.84,7708.72,7216.05,7274.01,2839900],["2021-01-28",6766.86,7042.17,6766.86,6766.86,4614000],["2021-01-29",6375.63,7230.54,6375.63,7230.54,3775400],["2021-02-01",7360.95,7520.35,6940.74,7056.66,3173600],["2021-02-02",7056.66,7389.93,6955.23,7331.97,1646100],["2021-02-03",7476.88,7839.13,7418.91,7766.68,1899400],["2021-02-04",7795.66,7795.66,7389.93,7679.74,1119000],["2021-02-05",7592.8,7868.11,7592.8,7737.7,9165600],["2021-02-08",7737.7,7795.66,7245.03,7592.8,2133900],["2021-02-09",7650.76,7824.64,7505.86,7781.17,1529600],["2021-02-17",7824.64,8027.5,7795.66,8027.5,1709300],["2021-02-18",8056.48,8070.97,7940.56,8070.97,1481100],["2021-02-19",8027.5,8085.46,7969.54,8027.5,1768000],["2021-02-22",8099.95,8288.32,8041.99,8085.46,3988300],["2021-02-23",8128.93,8143.42,7998.52,8099.95,2963500],["2021-02-24",8114.44,8143.42,7766.68,7940.56,1909800],["2021-02-25",7969.54,7969.54,7824.64,7926.07,1739500],["2021-02-26",7824.64,8027.5,7795.66,7984.03,1406800],["2021-03-01",8114.44,8172.4,8056.48,8114.44,3672800],["2021-03-02",8259.34,8679.55,8157.91,8621.59,17512253],["2021-03-03",8665.06,8983.84,8607.1,8621.59,5889600],["2021-03-04",8636.08,8665.06,8259.34,8302.81,4032100],["2021-03-05",8172.4,8404.24,8027.5,8259.34,6168400],["2021-03-08",8346.28,8462.2,8230.36,8259.34,4719200],["2021-03-09",8172.4,8346.28,8056.48,8230.36,3367100],["2021-03-10",8244.85,8302.81,8114.44,8244.85,2567700],["2021-03-11",8331.79,8360.77,8259.34,8288.32,5008800],["2021-03-12",8302.81,8447.71,8273.83,8288.32,5823500],["2021-03-15",8317.3,8404.24,8302.81,8317.3,4597200],["2021-03-16",8346.28,8375.26,8172.4,8259.34,3011500],["2021-03-17",8230.36,8346.28,8186.89,8317.3,3656000],["2021-03-18",8404.24,8462.2,8317.3,8404.24,5781900],["2021-03-19",8404.24,8476.69,8302.81,8375.26,6947000],["2021-03-22",8375.26,8462.2,8317.3,8346.28,3471700],["2021-03-23",8317.3,8375.26,8114.44,8201.38,4377900],["2021-03-24",8056.48,8172.4,7795.66,7810.15,6669100],["2021-03-25",7882.6,7955.05,7752.19,7795.66,5221400],["2021-03-26",7752.19,7795.66,7447.89,7737.7,5041800],["2021-03-29",7853.62,7940.56,7781.17,7940.56,13454500],["2021-03-30",7969.54,8056.48,7940.56,8056.48,2611900],["2021-03-31",8056.48,8128.93,8013.01,8070.97,2172200],["2021-04-01",8070.97,8157.91,8041.99,8114.44,4129700],["2021-04-02",8259.34,8346.28,8172.4,8201.38,6777300],["2021-04-05",8302.81,8317.3,8186.89,8230.36,3468800],["2021-04-06",8215.87,8230.36,8114.44,8157.91,5698500],["2021-04-07",8157.91,8462.2,8143.42,8346.28,8769900],["2021-04-08",8404.24,8447.71,8317.3,8375.26,4230200],["2021-04-09",8389.75,8404.24,8288.32,8346.28,2837100],["2021-04-12",8433.22,8447.71,8346.28,8447.71,7455300],["2021-04-13",8505.67,8896.9,8491.18,8578.12,13381000],["2021-04-14",8534.65,8621.59,8404.24,8592.61,4211400],["2021-04-15",8592.61,8607.1,8346.28,8346.28,5927900],["2021-04-16",8230.36,8259.34,7955.05,8027.5,9759320],["2021-04-19",8114.44,8201.38,7940.56,8201.38,4273500],["2021-04-20",8244.85,8273.83,8013.01,8056.48,4568500],["2021-04-22",8056.48,8244.85,7824.64,7824.64,4524000],["2021-04-23",7969.54,8114.44,7766.68,8114.44,3974200],["2021-04-26",8114.44,8114.44,7853.62,7868.11,2466600],["2021-04-27",7868.11,7955.05,7795.66,7853.62,1963700],["2021-04-28",7824.64,7955.05,7795.66,7897.09,6403800],["2021-04-29",7955.05,8056.48,7882.6,7940.56,15556100],["2021-05-04",7810.15,8114.44,7795.66,8114.44,8210300],["2021-05-05",8172.4,8346.28,8128.93,8302.81,9462800],["2021-05-06",8244.85,8375.26,8143.42,8157.91,3732900],["2021-05-07",8085.46,8563.63,8085.46,8433.22,15789700],["2021-05-10",8433.22,9012.82,8404.24,9012.82,18147900],["2021-05-11",9273.64,9331.6,8983.84,8983.84,10642500],["2021-05-12",8925.88,9259.15,8867.92,9259.15,9420600],["2021-05-13",9273.64,9418.54,9128.74,9128.74,11628556],["2021-05-14",9215.68,9331.6,9128.74,9259.15,11530700],["2021-05-17",9302.62,9534.46,9302.62,9447.52,10851800],["2021-05-18",9447.52,9447.52,9157.72,9302.62,8828100],["2021-05-19",9302.62,9534.46,9302.62,9534.46,6049900],["2021-05-20",9563.44,9722.84,9519.97,9563.44,6273700],["2021-05-21",9563.44,9708.35,9462.01,9563.44,6277600],["2021-05-24",9563.44,9708.35,9447.52,9664.88,7400000],["2021-05-25",9737.33,10244.48,9722.84,10172.03,6027300],["2021-05-26",10186.52,10432.85,10172.03,10418.36,8035500],["2021-05-27",10374.89,10432.85,9998.15,10172.03,8594100],["2021-05-28",10172.03,10461.83,10099.58,10461.83,6656000],["2021-05-31",10461.83,10867.55,10461.83,10853.06,6344899],["2021-06-01",11186.33,11186.33,10853.06,10954.49,6046600],["2021-06-02",10722.65,10911.02,10606.73,10780.61,5550600],["2021-06-03",10853.06,11099.39,10780.61,11084.9,5382100],["2021-06-04",11012.45,11852.88,10867.55,11302.25,5396400],["2021-06-07",11012.45,11244.29,10577.75,10780.61,5115100],["2021-06-08",10722.65,10867.55,10027.13,10143.05,5103800],["2021-06-09",10143.05,10548.77,9853.25,10403.87,5857500],["2021-06-10",10577.75,10693.67,10215.5,10215.5,3283700],["2021-06-11",10287.95,10722.65,10215.5,10606.73,5681100],["2021-06-14",10722.65,10722.65,10374.89,10519.79,3289600],["2021-06-15",10519.79,10577.75,10287.95,10432.85,3629500],["2021-06-16",10287.95,10606.73,10143.05,10316.93,5993800],["2021-06-17",10143.05,10432.85,10056.11,10258.97,3953600],["2021-06-18",10374.89,10418.36,10273.46,10287.95,2732200],["2021-06-21",10389.38,10461.83,10201.01,10215.5,3684200],["2021-06-22",10215.5,10432.85,10201.01,10273.46,3665200],["2021-06-23",10403.87,10447.34,10302.44,10360.4,2609800],["2021-06-24",10432.85,10461.83,10273.46,10331.42,8563600],["2021-06-25",10331.42,10403.87,10215.5,10403.87,2778100],["2021-06-28",10519.79,10911.02,10374.89,10911.02,11082500],["2021-06-29",11012.45,11012.45,10693.67,10809.59,4886800],["2021-06-30",10780.61,10838.57,10635.71,10650.2,5731800],["2021-07-01",10664.69,10780.61,10476.32,10780.61,12011400],["2021-07-02",10896.53,10983.47,10780.61,10940.0,5091100],["2021-07-05",11026.94,11389.19,10968.98,11389.19,8382000],["2021-07-06",11389.19,11447.15,10592.24,10592.24,8022400],["2021-07-07",10693.67,10954.49,10316.93,10867.55,5701400],["2021-07-08",10853.06,11273.27,10780.61,10940.0,5984600],["2021-07-09",10838.57,11128.37,10432.85,10722.65,4759000],["2021-07-12",10722.65,10722.65,9983.66,10157.54,7554300],["2021-07-13",10287.95,10331.42,9853.25,10085.09,8324000],["2021-07-14",10056.11,10143.05,9534.46,9563.44,5212700],["2021-07-15",9563.44,9983.66,9447.52,9766.31,3272200],["2021-07-16",9940.19,9969.17,9795.29,9824.27,1930300],["2021-07-19",9621.41,9621.41,9143.23,9143.23,5202600],["2021-07-20",9215.68,9563.44,9099.76,9563.44,7650000],["2021-07-21",9621.41,9708.35,9534.46,9592.42,5750900],["2021-07-22",9592.42,9809.78,9476.5,9809.78,6179900],["2021-07-23",9650.39,9780.8,9563.44,9563.44,6293200],["2021-07-26",9418.54,9693.86,9404.05,9534.46,7083400],["2021-07-27",9679.37,9940.19,9621.41,9882.23,9483900],["2021-07-28",9824.27,10056.11,9795.29,9911.21,5651400],["2021-07-29",9954.68,10143.05,9954.68,10056.11,7422900],["2021-07-30",10143.05,10229.99,10056.11,10143.05,5460700],["2021-08-02",10056.11,10172.03,9983.66,9983.66,6590300],["2021-08-03",9998.15,10099.58,9882.23,10012.64,3921100],["2021-08-04",10056.11,10345.91,10041.62,10172.03,9425000],["2021-08-05",10287.95,10403.87,10172.03,10403.87,5079300],["2021-08-06",10461.83,10519.79,10273.46,10287.95,3867300],["2021-08-09",10229.99,10403.87,10128.56,10403.87,3632200],["2021-08-10",10490.81,10490.81,10258.97,10432.85,3413600],["2021-08-11",10490.81,10867.55,10374.89,10722.65,13559700],["2021-08-12",10693.67,10751.63,10548.77,10548.77,3106500],["2021-08-13",10316.93,10577.75,10316.93,10548.77,3475900],["2021-08-16",10548.77,10795.1,10432.85,10751.63,6804300],["2021-08-17",10968.98,10968.98,10722.65,10824.08,4819100],["2021-08-18",10809.59,10896.53,10722.65,10795.1,2954100],["2021-08-19",10737.14,10751.63,10563.26,10635.71,3203000],["2021-08-20",10635.71,10635.71,9911.21,10143.05,6442500],["2021-08-23",10027.13,10201.01,9795.29,9795.29,4981600],["2021-08-24",9780.8,9911.21,9737.33,9867.74,3121900],["2021-08-25",9867.74,10114.07,9737.33,10114.07,3063600],["2021-08-26",10143.05,10186.52,9882.23,9882.23,3452600],["2021-08-27",9751.82,10070.6,9693.86,9853.25,2387500],["2021-08-30",9940.19,10099.58,9838.76,10041.62,2214900],["2021-08-31",10056.11,10143.05,9853.25,9882.23,2002600],["2021-09-01",9853.25,9998.15,9824.27,9911.21,2358900],["2021-09-06",10099.58,10201.01,9954.68,10085.09,4847800],["2021-09-07",10114.07,10577.75,10085.09,10548.77,11320500],["2021-09-08",10577.75,10708.16,10432.85,10461.83,6472700],["2021-09-09",10461.83,10983.47,10389.38,10954.49,21405160],["2021-09-10",11012.45,11157.35,10838.57,10838.57,16375440],["2021-09-13",10867.55,11215.31,10809.59,11041.43,6969300],["2021-09-14",10896.53,11128.37,10882.04,10896.53,6442000],["2021-09-15",10867.55,11157.35,10722.65,11084.9,6953500],["2021-09-16",11157.35,11389.19,11070.41,11200.82,5306100],["2021-09-17",11244.29,11823.9,11186.33,11823.9,11835000],["2021-09-20",11881.86,12113.7,11447.15,11621.03,8941100],["2021-09-21",11476.13,11707.97,11447.15,11592.05,6615400],["2021-09-22",11678.99,11678.99,11389.19,11621.03,4192000],["2021-09-23",11722.46,12171.66,11476.13,12041.25,18096300],["2021-09-24",12084.72,12200.64,11968.8,12055.74,9207500],["2021-09-27",12084.72,12084.72,11592.05,11592.05,6913140],["2021-09-28",11447.15,11794.92,11331.23,11794.92,10596500],["2021-09-29",11678.99,12026.76,11678.99,11997.78,10052500],["2021-09-30",11910.84,12128.19,11910.84,12055.74,6347900],["2021-10-01",12128.19,12374.52,12012.27,12345.54,15434329],["2021-10-04",12403.5,12432.48,12026.76,12171.66,13312300],["2021-10-05",12258.6,12345.54,12055.74,12316.56,32269100],["2021-10-06",12316.56,12504.93,12142.68,12258.6,8403600],["2021-10-07",12302.07,12302.07,12113.7,12171.66,4841500],["2021-10-08",12374.52,12374.52,12113.7,12215.13,3133300],["2021-10-11",12200.64,12490.44,12186.15,12490.44,4961600],["2021-10-12",12519.42,12548.4,12374.52,12374.52,1868600],["2021-10-13",12316.56,12403.5,12258.6,12287.58,2308600],["2021-10-14",12229.62,12360.03,12171.66,12258.6,3564900],["2021-10-15",12345.54,12664.32,12331.05,12620.85,8141800],["2021-10-18",12693.3,12838.2,12649.83,12751.26,5380700],["2021-10-19",12722.28,12823.71,12548.4,12722.28,1827300],["2021-10-20",12896.16,12896.16,12635.34,12780.24,3448400],["2021-10-21",12736.77,12881.67,12664.32,12664.32,3518900],["2021-10-22",12678.81,12751.26,12490.44,12519.42,2698400],["2021-10-25",12519.42,12577.38,12171.66,12171.66,3636400],["2021-10-26",12142.68,12331.05,12084.72,12316.56,2109700],["2021-10-27",12446.97,12606.36,12316.56,12548.4,1757700],["2021-10-28",12606.36,12896.16,12606.36,12867.18,5366700],["2021-10-29",12867.18,13026.57,12736.77,12997.59,4835600],["2021-11-01",12997.59,12997.59,12432.48,12577.38,5024900],["2021-11-02",12606.36,12809.22,12577.38,12693.3,7017200],["2021-11-03",12693.3,12939.63,12664.32,12809.22,5696100],["2021-11-04",12809.22,12823.71,12649.83,12678.81,2050700],["2021-11-05",12780.24,12794.73,12519.42,12606.36,2881900],["2021-11-08",12707.79,12765.75,12664.32,12693.3,7777800],["2021-11-09",12751.26,12751.26,12519.42,12577.38,2336200],["2021-11-10",12519.42,12751.26,12475.95,12751.26,1944200],["2021-11-11",12751.26,12780.24,12403.5,12461.46,2618500],["2021-11-12",12490.44,12693.3,12374.52,12606.36,1883100],["2021-11-15",12809.22,12809.22,12606.36,12736.77,2505800],["2021-11-16",12751.26,12809.22,12664.32,12664.32,2533500],["2021-11-17",12751.26,12751.26,12519.42,12533.91,2572000],["2021-11-18",12504.93,12548.4,12446.97,12446.97,2382100],["2021-11-19",12432.48,12896.16,12417.99,12606.36,3155700],["2021-11-22",12751.26,13475.76,12606.36,13475.76,10194000],["2021-11-23",13765.56,14113.33,13475.76,14113.33,8005849],["2021-11-24",14113.33,14446.6,13823.52,14229.25,7302100],["2021-11-25",14345.17,14345.17,13953.94,14258.23,4304700],["2021-11-26",14229.25,14258.23,13765.56,13765.56,3319200],["2021-11-29",13475.76,13910.47,13475.76,13678.62,2430200],["2021-11-30",13881.49,13881.49,12896.16,13070.04,6316500],["2021-12-01",13041.06,13982.92,12983.1,13982.92,5781300],["2021-12-02",13924.96,14461.09,13924.96,14026.39,5774000],["2021-12-03",14171.29,14200.27,13620.66,13620.66,3624400],["2021-12-06",13504.74,13852.5,13041.06,13620.66,4309000],["2021-12-07",13736.58,14055.37,13490.25,13852.5,2466700],["2021-12-08",13939.45,14808.85,13939.45,14808.85,9186000],["2021-12-09",14808.85,15069.67,14605.99,14837.83,2668600],["2021-12-10",14837.83,15504.37,14721.91,15069.67,8220500],["2021-12-13",15069.67,15185.59,14490.07,14634.97,4742900],["2021-12-14",14490.07,14866.81,14345.17,14634.97,2485500],["2021-12-15",14663.95,15272.53,14461.09,15069.67,4720000],["2021-12-16",15272.53,15272.53,14837.83,14837.83,4016000],["2021-12-17",14895.79,14924.77,14605.99,14866.81,9490000],["2021-12-20",15258.04,15649.27,15140.67,15571.03,8359200],["2021-12-21",15453.66,15492.78,15062.43,15179.8,3634600],["2021-12-22",15062.43,15453.66,14827.69,14866.81,11063900],["2021-12-23",14866.81,15101.55,13966.98,14358.21,4718400],["2021-12-24",14319.09,15355.85,14260.4,15355.85,8139000],["2021-12-27",15492.78,16275.24,15336.29,15942.7,9162400],["2021-12-28",15844.89,16509.98,15649.27,16451.3,8713900],["2021-12-29",16451.3,16607.79,16099.19,16177.44,10395300],["2021-12-30",16099.19,16197.0,15864.45,15942.7,3684400],["2021-12-31",16040.51,16568.67,16040.51,16060.07,3846400],["2022-01-04",16236.12,16920.78,16157.87,16725.16,11034900],["2022-01-05",16627.35,16725.16,16392.61,16431.74,3952300],["2022-01-06",16157.87,16822.97,16157.87,16431.74,5310700],["2022-01-07",16373.05,16588.23,16040.51,16040.51,4150700],["2022-01-10",16040.51,16412.18,15825.33,15825.33,4219100],["2022-01-11",15805.77,16236.12,15649.27,15727.52,4950600],["2022-01-12",15727.52,16822.97,15649.27,16822.97,19145300],["2022-01-13",16940.34,17214.2,16470.86,16490.42,17747000],["2022-01-14",16314.37,16646.91,16275.24,16392.61,5686700],["2022-01-17",16275.24,16509.98,15727.52,15727.52,9068700],["2022-01-18",15492.78,15747.08,15160.23,15218.92,9973455],["2022-01-19",15101.55,15766.64,15101.55,15375.41,6653400],["2022-01-20",15375.41,15786.2,15355.85,15492.78,7434600],["2022-01-21",15512.34,16040.51,15512.34,15649.27,8225000],["2022-01-24",15649.27,15844.89,14553.82,14769.0,6820100],["2022-01-25",14749.44,15649.27,14749.44,15551.47,8957900],["2022-01-26",15649.27,15864.45,15336.29,15336.29,10946400],["2022-01-27",15414.53,15844.89,15336.29,15727.52,7264800],["2022-01-28",15707.96,16549.11,15649.27,16412.18,15526500],["2022-02-07",16549.11,16666.48,16157.87,16314.37,5806800],["2022-02-08",16373.05,16588.23,16157.87,16431.74,5776900],["2022-02-09",16392.61,16568.67,16197.0,16236.12,5419400],["2022-02-10",16353.49,16353.49,15962.26,16118.75,3954300],["2022-02-11",16040.51,16803.41,15962.26,16764.28,15984500],["2022-02-14",16431.74,16764.28,15649.27,15649.27,7405700],["2022-02-15",16040.51,16060.07,15727.52,15942.7,3153900],["2022-02-16",16020.94,16079.63,15786.2,15805.77,2879600],["2022-02-17",15805.77,16099.19,15766.64,16099.19,3081100],["2022-02-18",15844.89,16118.75,15844.89,15962.26,3759900],["2022-02-21",15844.89,16001.38,15688.4,16001.38,3994200],["2022-02-22",15864.45,16236.12,15805.77,16236.12,8309400],["2022-02-23",16236.12,16901.22,16216.56,16666.48,16076300],["2022-02-24",16431.74,16588.23,15766.64,16138.31,4957200],["2022-02-25",16314.37,16725.16,16157.87,16412.18,10795200],["2022-02-28",16353.49,16627.35,16040.51,16529.54,5548200],["2022-03-01",16509.98,16901.22,16392.61,16744.72,11884800],["2022-03-02",16607.79,16940.34,16079.63,16216.56,13271600],["2022-03-03",16275.24,16529.54,16079.63,16236.12,4590700],["2022-03-04",16079.63,16333.93,15844.89,15942.7,5147000],["2022-03-07",15805.77,15825.33,15062.43,15258.04,20674585],["2022-03-08",15179.8,15649.27,15003.74,15179.8,5092700],["2022-03-09",15199.36,15394.97,15179.8,15179.8,2653800],["2022-03-10",15571.03,15571.03,15238.48,15258.04,2043100],["2022-03-11",15140.67,15453.66,15081.99,15121.11,2509400],["2022-03-14",15062.43,15453.66,15062.43,15336.29,2160600],["2022-03-15",15336.29,15766.64,15297.16,15610.15,8713700],["2022-03-16",15629.71,15805.77,15512.34,15551.47,8033800],["2022-03-17",15668.83,15805.77,15492.78,15492.78,3131300],["2022-03-18",15610.15,15649.27,15434.1,15453.66,1622300],["2022-03-21",15473.22,15766.64,15473.22,15610.15,8745800],["2022-03-22",15610.15,16001.38,15590.59,15844.89,6367200],["2022-03-23",15844.89,16060.07,15649.27,15668.83,4207000],["2022-03-24",15668.83,15747.08,15571.03,15688.4,2951000],["2022-03-25",15884.01,15884.01,15610.15,15610.15,4993700],["2022-03-28",15590.59,15727.52,15199.36,15434.1,2993800],["2022-03-29",15434.1,15844.89,15434.1,15766.64,4909800],["2022-03-30",15766.64,16020.94,15571.03,15649.27,5350100],["2022-03-31",15766.64,15962.26,15688.4,15707.96,2433800],["2022-04-01",15707.96,16255.68,15649.27,16138.31,11121000],["2022-04-04",16314.37,16353.49,16079.63,16138.31,6600400],["2022-04-05",16040.51,16255.68,15923.14,15962.26,4682200],["2022-04-06",15923.14,16197.0,15727.52,16099.19,6695600],["2022-04-07",16177.44,16314.37,15923.14,16040.51,13626600],["2022-04-08",16001.38,16118.75,15727.52,15727.52,3486300],["2022-04-12",15766.64,15825.33,14886.37,14886.37,3022200],["2022-04-13",15121.11,15727.52,14886.37,15649.27,5941400],["2022-04-14",15649.27,15649.27,15258.04,15277.6,2541800],["2022-04-15",15297.16,15375.41,14612.51,14612.51,5117800],["2022-04-18",14788.56,14984.18,14475.58,14827.69,3139300],["2022-04-19",14827.69,14905.93,14162.59,14162.59,1927100],["2022-04-20",14397.33,14514.7,13888.73,13888.73,3759500],["2022-04-21",13927.85,14201.72,13341.01,13614.87,3722600],["2022-04-22",13712.68,14084.35,13614.87,13771.36,2544600],["2022-04-25",13810.48,13966.98,12812.84,13497.5,5162500],["2022-04-26",13301.88,13712.68,12675.91,13673.55,3801700],["2022-04-27",13673.55,13693.11,13086.7,13614.87,2244300],["2022-04-28",13653.99,13653.99,13145.39,13145.39,7670600],["2022-04-29",13145.39,13477.94,12988.9,13145.39,3022600],["2022-05-04",13145.39,13184.51,12519.42,12519.42,1643600],["2022-05-05",12715.03,13380.13,12715.03,13380.13,7805500],["2022-05-06",13145.39,13477.94,13008.46,13145.39,2198000],["2022-05-09",12832.4,13243.2,12284.68,12362.93,2197900],["2022-05-10",12128.19,13145.39,11932.57,13028.02,5931000],["2022-05-11",13028.02,13086.7,12441.17,13086.7,3606600],["2022-05-12",12910.65,13028.02,12186.87,12362.93,9829400],["2022-05-13",12519.42,12519.42,11502.22,11736.95,4558200],["2022-05-16",12128.19,12362.93,11815.2,12128.19,4422200],["2022-05-17",12128.19,12930.21,11932.57,12910.65,5919900],["2022-05-18",12949.77,13341.01,12597.67,12597.67,5859845],["2022-05-19",12304.24,12578.1,12030.38,12186.87,1963400],["2022-05-20",12480.3,12597.67,12206.43,12284.68,5775800],["2022-05-23",12480.3,12558.54,11697.83,11736.95,4649800],["2022-05-24",11815.2,12108.63,11815.2,12089.06,4674200],["2022-05-25",12108.63,12519.42,12089.06,12480.3,4540800],["2022-05-26",12480.3,12499.86,12304.24,12362.93,1314300],["2022-05-27",12362.93,12832.4,12323.8,12636.79,4877200],["2022-05-30",12675.91,12949.77,12578.1,12910.65,16771700],["2022-05-31",12910.65,12930.21,12656.35,12656.35,3721700],["2022-06-01",12578.1,12793.28,12323.8,12519.42,3734700],["2022-06-02",12519.42,12519.42,12206.43,12519.42,3071400],["2022-06-03",12421.61,12519.42,12206.43,12460.73,1206700],["2022-06-06",12441.17,12460.73,11854.32,12010.82,2785800],["2022-06-07",12010.82,12010.82,11541.34,11580.46,2127800],["2022-06-08",11619.59,12128.19,11619.59,11834.76,3549200],["2022-06-09",11834.76,11873.89,11736.95,11756.52,1949185],["2022-06-10",11697.83,11971.69,11619.59,11619.59,1371900],["2022-06-13",11423.97,11423.97,10817.56,10817.56,3791000],["2022-06-14",10758.88,10758.88,10172.03,10367.64,4019300],["2022-06-15",10367.64,10445.89,9702.55,10387.21,3493100],["2022-06-16",10445.89,10641.51,10269.84,10485.01,2916700],["2022-06-17",10172.03,10328.52,9780.8,9976.41,3609900],["2022-06-20",9956.85,10230.71,9800.36,9800.36,6051400],["2022-06-21",9761.23,10250.27,9761.23,10035.1,3071400],["2022-06-22",10035.1,10367.64,10035.1,10250.27,1667200],["2022-06-23",10250.27,10367.64,10054.66,10367.64,1838200],["2022-06-24",10367.64,10426.33,10172.03,10172.03,7861300],["2022-06-27",10172.03,10621.94,10172.03,10445.89,1953200],["2022-06-28",10719.75,10954.49,10543.7,10798.0,3599500],["2022-06-29",10602.38,11071.86,10602.38,10719.75,1929300],["2022-06-30",10641.51,10954.49,10621.94,10621.94,1757700],["2022-07-01",10621.94,10798.0,10328.52,10680.63,3398800],["2022-07-04",10680.63,10876.24,10641.51,10680.63,6183145],["2022-07-05",10758.88,10934.93,10582.82,10758.88,4569960],["2022-07-06",10680.63,10876.24,10328.52,10543.7,7989215],["2022-07-07",10445.89,10817.56,10445.89,10739.31,1466500],["2022-07-08",10758.88,10895.81,10563.26,10602.38,8137300],["2022-07-11",10563.26,10602.38,10172.03,10172.03,5794315],["2022-07-12",10191.59,10465.45,10191.59,10445.89,629500],["2022-07-13",10445.89,10758.88,10191.59,10426.33,6625985],["2022-07-14",10387.21,10582.82,10367.64,10524.14,852480],["2022-07-15",10563.26,10758.88,10563.26,10602.38,2726345],["2022-07-18",10700.19,10758.88,10621.94,10661.07,4908110],["2022-07-19",10680.63,10680.63,10465.45,10621.94,4623050],["2022-07-20",10758.88,11150.11,10641.51,11130.55,3076300],["2022-07-21",11169.67,11208.79,10974.05,11071.86,2614000],["2022-07-22",11071.86,11208.79,10934.93,10974.05,2447800],["2022-07-25",10778.44,10915.37,10680.63,10719.75,1365400],["2022-07-26",10758.88,10798.0,10563.26,10563.26,1678345],["2022-07-27",10563.26,10602.38,10367.64,10543.7,1653200],["2022-07-28",10582.82,10876.24,10582.82,10641.51,2702875],["2022-07-29",10798.0,10798.0,10406.77,10406.77,15082915],["2022-08-01",10602.38,10739.31,10582.82,10661.07,1942000],["2022-08-02",10680.63,10876.24,10680.63,10817.56,2771820],["2022-08-03",10758.88,10993.61,10680.63,10954.49,3807700],["2022-08-04",11150.11,11423.97,11052.3,11267.48,7312600],["2022-08-05",11306.6,11423.97,11150.11,11267.48,1921300],["2022-08-08",11247.92,11404.41,11091.42,11169.67,4260100],["2022-08-09",11326.16,11326.16,11110.98,11189.23,3801425],["2022-08-10",11228.35,11228.35,11052.3,11071.86,3634920],["2022-08-11",11208.79,11384.85,11052.3,11150.11,3640900],["2022-08-12",11208.79,11208.79,11091.42,11189.23,1013100],["2022-08-15",11326.16,11463.09,11228.35,11326.16,4541800],["2022-08-16",11345.72,11365.28,11247.92,11287.04,2548100],["2022-08-17",11287.04,11326.16,11228.35,11228.35,2603000],["2022-08-18",11228.35,11267.48,11071.86,11228.35,2894800],["2022-08-19",11267.48,11267.48,11071.86,11110.98,1464800],["2022-08-22",11052.3,11071.86,10856.68,10915.37,2079295],["2022-08-23",10758.88,10954.49,10758.88,10954.49,1225800],["2022-08-24",10954.49,11052.3,10934.93,10993.61,7913300],["2022-08-25",11130.55,11306.6,11013.18,11267.48,3033896],["2022-08-26",11287.04,11306.6,11091.42,11110.98,1359300],["2022-08-29",10954.49,10993.61,10602.38,10837.12,3038100],["2022-08-30",10954.49,11032.74,10837.12,10915.37,5190465],["2022-08-31",10915.37,11013.18,10778.44,10954.49,969353],["2022-09-05",11150.11,11150.11,10856.68,10954.49,2527200],["2022-09-06",11013.18,11013.18,10817.56,10954.49,2148000],["2022-09-07",10876.24,10915.37,10680.63,10680.63,8598000],["2022-09-08",10700.19,10719.75,10524.14,10524.14,1939300],["2022-09-09",10680.63,10680.63,10406.77,10563.26,1435700],["2022-09-12",10563.26,10602.38,10485.01,10543.7,1381465],["2022-09-13",10602.38,10602.38,10465.45,10504.57,1269200],["2022-09-14",10367.64,10485.01,10269.84,10387.21,1203000],["2022-09-15",10426.33,10700.19,10367.64,10387.21,1747400],["2022-09-16",10367.64,10504.57,10289.4,10289.4,1765600],["2022-09-19",10289.4,10289.4,9663.43,9780.8,3550400],["2022-09-20",9937.29,9937.29,9741.67,9937.29,2690600],["2022-09-21",9780.8,9937.29,9780.8,9878.6,2152000],["2022-09-22",9780.8,9917.73,9702.55,9917.73,604500],["2022-09-23",9917.73,9937.29,9780.8,9800.36,1059500],["2022-09-26",9663.43,9741.67,9272.19,9741.67,1898800],["2022-09-27",9702.55,9741.67,9389.56,9741.67,1141500],["2022-09-28",9487.37,9682.99,9193.95,9643.86,1533900],["2022-09-29",9663.43,9780.8,9467.81,9663.43,10128500],["2022-09-30",9585.18,9819.92,9370.0,9780.8,2074800],["2022-10-03",9819.92,9819.92,9154.82,9330.88,1603200],["2022-10-04",9350.44,9546.06,9291.76,9311.32,2418200],["2022-10-05",9389.56,9448.25,9291.76,9389.56,1213400],["2022-10-06",9350.44,9467.81,8998.33,9389.56,3791100],["2022-10-07",9017.89,9057.02,8744.03,8744.03,2352600],["2022-10-10",8137.62,8489.73,8137.62,8137.62,3728400],["2022-10-11",7570.34,7824.64,7570.34,7570.34,10778300],["2022-10-12",7159.54,8020.25,7159.54,8020.25,16362600],["2022-10-13",8020.25,8059.38,7707.27,8059.38,3781000],["2022-10-14",8196.31,8235.43,7942.01,8059.38,2177800],["2022-10-17",7863.76,8059.38,7589.9,8059.38,14007200],["2022-10-18",8098.5,8196.31,7981.13,8059.38,9285305],["2022-10-19",8098.5,8098.5,7844.2,8039.81,1715200],["2022-10-20",7942.01,8078.94,7824.64,8059.38,9525300],["2022-10-21",8059.38,8137.62,7570.34,7863.76,2799000],["2022-10-24",7863.76,7883.32,7316.04,7883.32,4669700],["2022-10-25",7707.27,8078.94,7550.77,7883.32,13154600],["2022-10-26",7902.88,8000.69,7746.39,7824.64,10303900],["2022-10-27",7805.08,8215.87,7765.95,8215.87,4362200],["2022-10-28",8294.11,8411.48,8078.94,8157.18,3274700],["2022-10-31",8215.87,8215.87,7942.01,8098.5,2827900],["2022-11-01",8215.87,8646.22,8176.75,8528.85,5884300],["2022-11-02",8528.85,8802.72,8431.05,8431.05,4312500],["2022-11-03",8352.8,8646.22,8157.18,8313.68,8909000],["2022-11-04",8215.87,8333.24,7746.39,8333.24,7433300],["2022-11-07",8391.92,8391.92,7824.64,7863.76,3364100],["2022-11-08",7707.27,8098.5,7629.02,8020.25,7370700],["2022-11-09",8098.5,8215.87,7863.76,7902.88,3049378],["2022-11-10",7844.2,7863.76,7433.4,7785.51,2993600],["2022-11-11",8020.25,8020.25,7511.65,7785.51,3738000],["2022-11-14",7629.02,7726.83,7452.97,7707.27,18705600],["2022-11-15",7589.9,7785.51,7179.1,7785.51,14060500],["2022-11-16",7335.6,8215.87,7276.91,8157.18,5537900],["2022-11-17",8333.24,8411.48,8000.69,8157.18,5229400],["2022-11-18",8059.38,8176.75,7883.32,8059.38,7495900],["2022-11-21",8098.5,8098.5,7824.64,8059.38,5759900],["2022-11-22",8020.25,8294.11,7883.32,8078.94,5489300],["2022-11-23",7961.57,8137.62,7785.51,7824.64,2889500],["2022-11-24",7863.76,7922.44,7511.65,7824.64,4812700],["2022-11-25",7902.88,7961.57,7726.83,7942.01,3035400],["2022-11-28",8020.25,8333.24,7844.2,8215.87,14524489],["2022-11-29",8333.24,8450.61,8098.5,8411.48,9286500],["2022-11-30",8489.73,8802.72,8157.18,8607.1,12992800],["2022-12-01",8744.03,8900.52,8450.61,8528.85,15159700],["2022-12-02",8411.48,8920.09,8294.11,8920.09,8249700],["2022-12-05",9076.58,9389.56,8978.77,9057.02,22969600],["2022-12-06",8998.33,9057.02,8450.61,8450.61,11606200],["2022-12-07",8411.48,8528.85,8118.06,8196.31,8893600],["2022-12-08",8352.8,8763.59,8137.62,8607.1,20798800],["2022-12-09",8685.35,8998.33,8528.85,8802.72,13932600],["2022-12-12",8900.52,9076.58,8724.47,8959.21,14481000],["2022-12-13",8841.84,8998.33,8802.72,8998.33,9694900],["2022-12-14",9154.82,9154.82,8841.84,8920.09,15302800],["2022-12-15",8861.4,9233.07,8802.72,8998.33,13100400],["2022-12-16",8900.52,9213.51,8802.72,8998.33,4769000],["2022-12-19",8978.77,9115.7,8802.72,8802.72,9729900],["2022-12-20",8783.15,8783.15,8313.68,8607.1,12398700],["2022-12-21",8704.91,8763.59,8391.92,8450.61,10263500],["2022-12-22",8567.98,8802.72,8450.61,8744.03,6263900],["2022-12-23",8763.59,8763.59,8548.42,8607.1,6730500],["2022-12-26",8548.42,8646.22,8059.38,8215.87,8927060],["2022-12-27",8039.81,8333.24,8039.81,8235.43,5896500],["2022-12-28",8235.43,8391.92,8078.94,8372.36,7254200],["2022-12-29",8411.48,8431.05,8294.11,8372.36,14802200],["2022-12-30",8431.05,8431.05,8235.43,8235.43,3246000],["2023-01-03",8235.43,8567.98,8235.43,8567.98,2332900],["2023-01-04",8665.79,8744.03,8470.17,8607.1,4383100],["2023-01-05",8607.1,8920.09,8548.42,8822.28,7503200],["2023-01-06",8822.28,9037.46,8724.47,8802.72,5805800],["2023-01-09",8822.28,8978.77,8724.47,8802.72,5456300],["2023-01-10",8920.09,8920.09,8724.47,8802.72,9504600],["2023-01-11",8763.59,8939.65,8744.03,8783.15,6429800],["2023-01-12",8841.84,8841.84,8704.91,8763.59,3266900],["2023-01-13",8802.72,8822.28,8685.35,8763.59,5305200],["2023-01-16",8763.59,8802.72,8607.1,8607.1,8378600],["2023-01-17",8685.35,8998.33,8646.22,8998.33,16765800],["2023-01-18",9017.89,9311.32,9017.89,9233.07,10092300],["2023-01-19",9154.82,9448.25,9096.14,9389.56,13448400],["2023-01-27",9506.93,9702.55,9389.56,9585.18,12821500],["2023-01-30",9585.18,9585.18,9311.32,9350.44,8922400],["2023-01-31",9370.0,9780.8,9174.39,9780.8,16821100],["2023-02-01",9780.8,9937.29,9115.7,9272.19,14496400],["2023-02-02",9311.32,9428.69,9193.95,9350.44,8057700],["2023-02-03",9389.56,9389.56,9213.51,9389.56,6602450],["2023-02-06",9311.32,9467.81,9291.76,9428.69,4563500],["2023-02-07",9467.81,9761.23,9409.13,9546.06,20700800],["2023-02-08",9741.67,9741.67,9546.06,9624.3,6007800],["2023-02-09",9585.18,9839.48,9487.37,9487.37,15896600],["2023-02-10",9487.37,9585.18,9213.51,9213.51,10773100],["2023-02-13",9213.51,9272.19,8900.52,8998.33,6111438],["2023-02-14",9154.82,9233.07,9115.7,9193.95,9394800],["2023-02-15",9213.51,9526.5,9174.39,9311.32,6781300],["2023-02-16",9350.44,9389.56,9252.63,9389.56,3654400],["2023-02-17",9428.69,9428.69,9272.19,9330.88,7511900],["2023-02-20",9330.88,9624.3,9311.32,9624.3,8701300],["2023-02-21",9663.43,9819.92,9506.93,9702.55,11404800],["2023-02-22",9585.18,9624.3,9213.51,9213.51,4053900],["2023-02-23",9272.19,9389.56,9115.7,9389.56,5338600],["2023-02-24",9389.56,9467.81,9193.95,9193.95,2352900],["2023-02-27",9115.7,9233.07,9017.89,9096.14,3119800],["2023-02-28",9154.82,9233.07,9115.7,9115.7,2203100],["2023-03-01",9096.14,9428.69,9037.46,9389.56,4259000],["2023-03-02",9389.56,9467.81,9311.32,9311.32,2696900],["2023-03-03",9311.32,9409.13,9154.82,9154.82,2869100],["2023-03-06",9233.07,9370.0,9174.39,9174.39,2322000],["2023-03-07",9272.19,9311.32,9154.82,9193.95,1778600],["2023-03-08",9154.82,9389.56,9115.7,9370.0,5425591],["2023-03-09",9389.56,9604.74,9350.44,9585.18,7712500],["2023-03-10",9467.81,9565.62,9350.44,9389.56,2711500],["2023-03-13",9272.19,9624.3,9252.63,9506.93,6635000],["2023-03-14",9565.62,9565.62,9330.88,9467.81,6715100],["2023-03-15",9624.3,9819.92,9506.93,9643.86,9040600],["2023-03-16",9604.74,9741.67,9526.5,9643.86,4292800],["2023-03-17",9643.86,9976.41,9643.86,9898.17,12056300],["2023-03-20",9898.17,9898.17,9377.21,9377.21,4278800],["2023-03-21",9464.04,9529.15,9312.09,9377.21,2205300],["2023-03-22",9420.62,9615.98,9420.62,9464.04,3281600],["2023-03-23",9464.04,9615.98,9420.62,9572.57,2586700],["2023-03-24",9572.57,9637.69,9507.45,9550.86,6092900],["2023-03-27",9572.57,9659.39,9507.45,9507.45,5101100],["2023-03-28",9550.86,9637.69,9485.74,9485.74,7987700],["2023-03-29",9550.86,9550.86,9442.33,9507.45,10260900],["2023-03-30",9550.86,9637.69,9507.45,9615.98,4640800],["2023-03-31",9594.27,9681.1,9594.27,9637.69,2386600],["2023-04-03",9767.93,9898.17,9659.39,9876.46,8217100],["2023-04-04",9941.58,9941.58,9746.22,9811.34,6197900],["2023-04-05",9833.05,9876.46,9681.1,9854.75,7708700],["2023-04-06",9854.75,10136.94,9811.34,10028.4,12330100],["2023-04-07",9941.58,10115.23,9919.87,10028.4,4469000],["2023-04-10",10115.23,10202.06,9898.17,10028.4,12756400],["2023-04-11",9963.28,10093.52,9833.05,10028.4,4723300],["2023-04-12",10028.4,10115.23,9941.58,10028.4,4644200],["2023-04-13",10158.64,10158.64,10028.4,10071.82,8110900],["2023-04-14",10071.82,10332.3,10071.82,10071.82,14925100],["2023-04-17",10071.82,10071.82,9898.17,9984.99,1630000],["2023-04-18",9898.17,10115.23,9811.34,9898.17,1700400],["2023-04-19",9898.17,9984.99,9702.81,9702.81,1858000],["2023-04-20",9702.81,9811.34,9659.39,9724.51,951600],["2023-04-21",9724.51,10006.7,9724.51,9789.63,2818640],["2023-04-24",9767.93,10006.7,9767.93,9919.87,4873400],["2023-04-25",9919.87,9941.58,9811.34,9876.46,1385200],["2023-04-26",9833.05,10050.11,9767.93,9984.99,4375100],["2023-04-27",10028.4,10093.52,9963.28,10006.7,5334500],["2023-04-28",10006.7,10332.3,9984.99,10332.3,8037300],["2023-05-04",10332.3,10332.3,10180.35,10245.47,1873800],["2023-05-05",10202.06,10288.88,10006.7,10136.94,6454500],["2023-05-08",10115.23,10223.76,10006.7,10093.52,5033900],["2023-05-09",10093.52,10288.88,10093.52,10223.76,5221000],["2023-05-10",10245.47,10375.71,10115.23,10310.59,10307700],["2023-05-11",10332.3,10354.0,10158.64,10245.47,2583101],["2023-05-12",10267.18,10267.18,10136.94,10223.76,1785000],["2023-05-15",10245.47,10505.95,10202.06,10375.71,10104401],["2023-05-16",10375.71,10397.41,10245.47,10354.0,1726700],["2023-05-17",10375.71,10397.41,10093.52,10093.52,1959500],["2023-05-18",10115.23,10288.88,10115.23,10158.64,1495800],["2023-05-19",10245.47,10245.47,10071.82,10180.35,4417100],["2023-05-22",10354.0,10419.12,10202.06,10332.3,6070901],["2023-05-23",10288.88,10462.53,10288.88,10288.88,4100800],["2023-05-24",10375.71,10397.41,10202.06,10202.06,4343060],["2023-05-25",10245.47,10288.88,10115.23,10158.64,5584800],["2023-05-26",10288.88,10288.88,10158.64,10267.18,1359200],["2023-05-29",10397.41,10614.48,10288.88,10549.36,8264100],["2023-05-30",10657.89,10657.89,10375.71,10462.53,2890900],["2023-05-31",10614.48,10940.08,10527.65,10853.25,11085500],["2023-06-01",10983.49,11352.5,10853.25,11352.5,20239900],["2023-06-02",11178.85,11656.39,11178.85,11417.62,13169200],["2023-06-05",11938.58,11938.58,11287.38,11330.79,9632301],["2023-06-06",11330.79,11439.33,11092.02,11200.56,10016600],["2023-06-07",11287.38,11439.33,11178.85,11395.91,9330100],["2023-06-08",11439.33,11439.33,11113.73,11113.73,11731801],["2023-06-09",11299.77,11481.05,11178.91,11269.55,7729200],["2023-06-12",11329.98,11329.98,11027.85,11118.49,4105800],["2023-06-13",11178.91,11178.91,10967.42,10967.42,4059200],["2023-06-14",10997.63,11148.7,10967.42,10967.42,4469300],["2023-06-15",10997.63,10997.63,10906.99,10967.42,2761300],["2023-06-16",10967.42,11118.49,10967.42,10997.63,5159900],["2023-06-19",11027.85,11058.06,10937.21,11058.06,1542701],["2023-06-20",11058.06,11088.27,10967.42,11027.85,3385700],["2023-06-21",11058.06,11118.49,11027.85,11118.49,4232500],["2023-06-22",11239.34,11329.98,11118.49,11118.49,5292600],["2023-06-23",11148.7,11269.55,11088.27,11178.91,6148700],["2023-06-26",11209.13,11269.55,11027.85,11148.7,7282300],["2023-06-27",11148.7,11178.91,11027.85,11118.49,2754101],["2023-06-28",11118.49,11148.7,11058.06,11148.7,21862900],["2023-06-29",11178.91,11178.91,10937.21,10937.21,3935500],["2023-06-30",10937.21,10967.42,10876.78,10876.78,2644201],["2023-07-03",11027.85,11027.85,10906.99,10967.42,3748600],["2023-07-04",10997.63,11027.85,10937.21,10967.42,2338300],["2023-07-05",10997.63,11027.85,10937.21,10937.21,3935100],["2023-07-06",10937.21,10997.63,10876.78,10997.63,4455200],["2023-07-07",10906.99,10997.63,10846.57,10906.99,11427800],["2023-07-10",10937.21,11027.85,10876.78,10997.63,5894902],["2023-07-11",11058.06,11239.34,10997.63,11058.06,12994743],["2023-07-12",11118.49,11118.49,10967.42,10967.42,13844900],["2023-07-13",10997.63,11058.06,10937.21,11027.85,4729790],["2023-07-14",11027.85,11058.06,10906.99,10967.42,4167601],["2023-07-17",10967.42,11027.85,10937.21,11027.85,6428303],["2023-07-18",11027.85,11450.83,10997.63,11450.83,24802601],["2023-07-19",11481.05,11541.47,11269.55,11299.77,9348203],["2023-07-20",11299.77,11360.19,11118.49,11360.19,11869246],["2023-07-21",11299.77,11450.83,11239.34,11329.98,9215053],["2023-07-24",11299.77,11360.19,11148.7,11269.55,7639482],["2023-07-25",11269.55,11632.11,11239.34,11481.05,14403637],["2023-07-26",11481.05,11481.05,11299.77,11360.19,6632443],["2023-07-27",11360.19,11390.41,11118.49,11209.13,6699743],["2023-07-28",11178.91,11360.19,11148.7,11299.77,7887760],["2023-07-31",11269.55,11390.41,11239.34,11329.98,6147298],["2023-08-01",11360.19,11632.11,11329.98,11360.19,17795368],["2023-08-02",11329.98,11481.05,11299.77,11420.62,7533580],["2023-08-03",11420.62,11481.05,11118.49,11148.7,6907262],["2023-08-04",11239.34,11481.05,11148.7,11450.83,12307667],["2023-08-07",11481.05,11752.97,11450.83,11662.33,21646169],["2023-08-08",11722.75,11722.75,11450.83,11481.05,13232173],["2023-08-09",11511.26,11541.47,11329.98,11390.41,7395690],["2023-08-10",11390.41,11420.62,11148.7,11178.91,5798495],["2023-08-11",11209.13,11269.55,11027.85,11269.55,5338086],["2023-08-14",11269.55,11299.77,11178.91,11269.55,7595490],["2023-08-15",11299.77,11571.69,11209.13,11481.05,12072107],["2023-08-16",11481.05,11571.69,11360.19,11541.47,10294785],["2023-08-17",11541.47,11571.69,11360.19,11390.41,6348868],["2023-08-18",11329.98,11360.19,10876.78,10937.21,13063314],["2023-08-21",11058.06,11239.34,10906.99,11178.91,9695179],["2023-08-22",11118.49,11239.34,10997.63,11209.13,5643977],["2023-08-23",11269.55,11269.55,11088.27,11178.91,14040418],["2023-08-24",11178.91,11420.62,11088.27,11360.19,11567923],["2023-08-25",11299.77,11390.41,11239.34,11390.41,11087012],["2023-08-28",11450.83,11511.26,11360.19,11481.05,9466505],["2023-08-29",11481.05,11541.47,11390.41,11481.05,11650305],["2023-08-30",11481.05,11813.39,11481.05,11813.39,24142902],["2023-08-31",11873.82,11904.03,11692.54,11843.61,5939504],["2023-09-05",11904.03,11994.67,11843.61,11873.82,19227205],["2023-09-06",11873.82,11934.25,11571.69,11934.25,11948109],["2023-09-07",11964.46,12145.74,11813.39,11873.82,16379002],["2023-09-08",11873.82,11904.03,11722.75,11722.75,6024308],["2023-09-11",11783.18,11843.61,11420.62,11450.83,10329800],["2023-09-12",11450.83,11601.9,11360.19,11601.9,12210800],["2023-09-13",11632.11,11692.54,11450.83,11632.11,7253300],["2023-09-14",11632.11,11783.18,11481.05,11481.05,8802300],["2023-09-15",11601.9,11662.33,11511.26,11601.9,14282500],["2023-09-18",11601.9,11601.9,11360.19,11450.83,5313201],["2023-09-19",11360.19,11541.47,11329.98,11511.26,8463008],["2023-09-20",11450.83,11843.61,11390.41,11783.18,17095664],["2023-09-21",11783.18,11813.39,11511.26,11511.26,7969986],["2023-09-22",11390.41,11450.83,11088.27,11209.13,8917426],["2023-09-25",11209.13,11299.77,10876.78,10876.78,10675821],["2023-09-26",10876.78,11027.85,10695.5,10695.5,7202130],["2023-09-27",10695.5,10786.14,10514.22,10755.93,9338816],["2023-09-28",10755.93,10937.21,10423.58,10906.99,6388211],["2023-09-29",10906.99,10937.21,10755.93,10786.14,4069223],["2023-10-02",10786.14,10816.35,10574.65,10574.65,7603122],["2023-10-03",10514.22,10514.22,10091.24,10091.24,7810602],["2023-10-04",9970.38,10272.52,9970.38,10030.81,13261500],["2023-10-05",10212.09,10212.09,9970.38,10000.6,3336200],["2023-10-06",10000.6,10181.88,9970.38,10151.66,4441500],["2023-10-09",10151.66,10302.73,10091.24,10181.88,19186301],["2023-10-10",10272.52,10272.52,10121.45,10121.45,4293100],["2023-10-11",10151.66,10181.88,10061.02,10121.45,4637900],["2023-10-12",10181.88,10393.37,10121.45,10393.37,5222800],["2023-10-13",10272.52,10484.01,10242.3,10423.58,7508503],["2023-10-16",10393.37,10393.37,10121.45,10151.66,4724902],["2023-10-17",10151.66,10242.3,9970.38,9970.38,3429202],["2023-10-18",10000.6,10030.81,9638.04,9819.32,9962800],["2023-10-19",9819.32,9849.53,9698.46,9758.89,2472901],["2023-10-20",9728.68,10000.6,9728.68,9970.38,2685900],["2023-10-23",9970.38,10121.45,9879.74,9940.17,6245201],["2023-10-24",9970.38,10181.88,9940.17,10151.66,4260802],["2023-10-25",10151.66,10212.09,10030.81,10121.45,4184700],["2023-10-26",9909.96,10030.81,9456.76,9668.25,6938901],["2023-10-27",9668.25,9849.53,9607.82,9789.1,2254000],["2023-10-30",9789.1,9879.74,9668.25,9668.25,8316501],["2023-10-31",9728.68,9728.68,9547.4,9547.4,2935201],["2023-11-01",9638.04,9638.04,9426.54,9547.4,3308401],["2023-11-02",9698.46,10091.24,9698.46,9909.96,7603800],["2023-11-03",10030.81,10061.02,9698.46,9698.46,5785600],["2023-11-06",9940.17,10121.45,9789.1,10030.81,9526558],["2023-11-07",9970.38,10121.45,9940.17,10000.6,5593300],["2023-11-08",10000.6,10574.65,9970.38,10423.58,10010201],["2023-11-09",10484.01,10544.44,10302.73,10332.94,5483600],["2023-11-10",10272.52,10453.8,10212.09,10272.52,5916200],["2023-11-13",10272.52,10423.58,10212.09,10423.58,5153300],["2023-11-14",10574.65,10786.14,10423.58,10514.22,12503701],["2023-11-15",10544.44,10816.35,10514.22,10695.5,9764000],["2023-11-16",10635.08,10635.08,10423.58,10574.65,5719100],["2023-11-17",10574.65,10665.29,10212.09,10272.52,7432101],["2023-11-20",10091.24,10514.22,10061.02,10393.37,8008577],["2023-11-21",10393.37,10514.22,10272.52,10302.73,7665500],["2023-11-22",10302.73,10393.37,10272.52,10332.94,2304201],["2023-11-23",10393.37,10514.22,10272.52,10272.52,6954701],["2023-11-24",10302.73,10302.73,10121.45,10272.52,3548100],["2023-11-27",10242.3,10272.52,10061.02,10061.02,3113700],["2023-11-28",10061.02,10181.88,9970.38,10121.45,3155600],["2023-11-29",10121.45,10242.3,10091.24,10181.88,2466900],["2023-11-30",10121.45,10332.94,10121.45,10272.52,11576600],["2023-12-01",10302.73,10363.16,10181.88,10332.94,10676800],["2023-12-04",10363.16,10544.44,10332.94,10393.37,11159100],["2023-12-05",10423.58,10423.58,10302.73,10302.73,4489600],["2023-12-06",10332.94,10635.08,10302.73,10544.44,17002600],["2023-12-07",10574.65,10635.08,10423.58,10604.86,15077101],["2023-12-08",10574.65,10695.5,10514.22,10544.44,5176002],["2023-12-11",10544.44,10604.86,10484.01,10484.01,7640200],["2023-12-12",10514.22,10544.44,10423.58,10484.01,2415200],["2023-12-13",10514.22,10514.22,10272.52,10272.52,4894002],["2023-12-14",10332.94,10393.37,10181.88,10212.09,3328300],["2023-12-15",10272.52,10302.73,10181.88,10242.3,3379900],["2023-12-18",10212.09,10272.52,10121.45,10212.09,4626300],["2023-12-19",10151.66,10272.52,10121.45,10272.52,4228400],["2023-12-20",10212.09,10272.52,10181.88,10212.09,8924600],["2023-12-21",10212.09,10212.09,10091.24,10212.09,8226801],["2023-12-22",10212.09,10242.3,10121.45,10212.09,2372900],["2023-12-25",10212.09,10332.94,10212.09,10302.73,2546800],["2023-12-26",10332.94,10332.94,10242.3,10272.52,2299300],["2023-12-27",10272.52,10484.01,10272.52,10484.01,5355700],["2023-12-28",10453.8,10484.01,10363.16,10453.8,4159200],["2023-12-29",10514.22,10544.44,10423.58,10514.22,5816299],["2024-01-02",10544.44,10574.65,10423.58,10453.8,6970701],["2024-01-03",10423.58,10544.44,10332.94,10544.44,8835200],["2024-01-04",10574.65,10997.63,10514.22,10816.35,30598000],["2024-01-05",10816.35,10967.42,10725.71,10876.78,11024500],["2024-01-08",10997.63,10997.63,10755.93,10846.57,22562200],["2024-01-09",10876.78,10906.99,10695.5,10725.71,12203800],["2024-01-10",10755.93,11239.34,10725.71,11178.91,31926600],["2024-01-11",11178.91,11481.05,11088.27,11178.91,18614600],["2024-01-12",11088.27,11360.19,10967.42,11209.13,19799600],["2024-01-15",11329.98,11360.19,11058.06,11058.06,14406102],["2024-01-16",10997.63,11239.34,10997.63,11239.34,9333300],["2024-01-17",11209.13,11299.77,11088.27,11088.27,7453000],["2024-01-18",11088.27,11148.7,10997.63,11148.7,5369001],["2024-01-19",11148.7,11269.55,11118.49,11239.34,5649500],["2024-01-22",11239.34,11299.77,11148.7,11269.55,8796900],["2024-01-23",11269.55,11360.19,11178.91,11239.34,9420200],["2024-01-24",11209.13,11209.13,11027.85,11058.06,10312000],["2024-01-25",11058.06,11058.06,10967.42,10967.42,6330100],["2024-01-26",10997.63,11178.91,10967.42,11058.06,3898400],["2024-01-29",11058.06,11118.49,10967.42,10967.42,3947502],["2024-01-30",10967.42,11148.7,10967.42,11058.06,10766600],["2024-01-31",11148.7,11148.7,10755.93,10786.14,11250136],["2024-02-01",10786.14,10906.99,10755.93,10786.14,5055900],["2024-02-02",10816.35,10846.57,10574.65,10574.65,9172100],["2024-02-05",10574.65,11027.85,10574.65,10967.42,29367100],["2024-02-06",11027.85,11088.27,10937.21,10937.21,10611100],["2024-02-07",10937.21,11239.34,10937.21,11178.91,14675200],["2024-02-15",11269.55,11571.69,11239.34,11390.41,25897301],["2024-02-16",11420.62,11511.26,11360.19,11420.62,14361001],["2024-02-19",11420.62,11450.83,11269.55,11360.19,8878702],["2024-02-20",11329.98,11390.41,11269.55,11329.98,9312600],["2024-02-21",11329.98,11783.18,11209.13,11783.18,32812400],["2024-02-22",11783.18,11934.25,11601.9,11813.39,16407702],["2024-02-23",11843.61,12145.74,11541.47,11541.47,43600000],["2024-02-26",11511.26,11662.33,11450.83,11571.69,8401000],["2024-02-27",11571.69,11662.33,11390.41,11571.69,15468600],["2024-02-28",11632.11,12085.31,11541.47,12085.31,25599801],["2024-02-29",12085.31,12236.38,11904.03,11994.67,30155901],["2024-03-01",11994.67,12055.1,11813.39,11994.67,14443792],["2024-03-04",12024.89,12055.1,11783.18,11843.61,20833204],["2024-03-05",11843.61,11843.61,11662.33,11722.75,19605509],["2024-03-06",11722.75,11873.82,11541.47,11601.9,11654301],["2024-03-07",11692.54,11692.54,11571.69,11632.11,9134900],["2024-03-08",11632.11,11662.33,11239.34,11239.34,22061000],["2024-03-11",11209.13,11360.19,11118.49,11178.91,13621505],["2024-03-12",11178.91,11299.77,11148.7,11178.91,7979802],["2024-03-13",11178.91,11481.05,11148.7,11481.05,7637400],["2024-03-14",11481.05,11511.26,11239.34,11329.98,7674301],["2024-03-15",11299.77,11481.05,11148.7,11360.19,9497702],["2024-03-18",11481.05,11481.05,10695.5,11058.06,13698801],["2024-03-19",11058.06,11118.49,10997.63,10997.63,8366347],["2024-03-20",10997.63,11329.98,10846.57,11239.34,19003001],["2024-03-21",11360.19,11390.41,11178.91,11329.98,9348501],["2024-03-22",11360.19,11632.11,11269.55,11329.98,18131500],["2024-03-25",11360.19,11632.11,11299.77,11481.05,18888100],["2024-03-26",11481.05,11601.9,11420.62,11571.69,10873500],["2024-03-27",11601.9,11632.11,11481.05,11601.9,6134200],["2024-03-28",11722.75,11783.18,11481.05,11541.47,10132800],["2024-03-29",11601.9,11601.9,11481.05,11541.47,5907301],["2024-04-01",11481.05,11511.26,11269.55,11329.98,14517501],["2024-04-02",11269.55,11390.41,11058.06,11390.41,10457500],["2024-04-03",11360.19,11360.19,11148.7,11178.91,12751802],["2024-04-04",11178.91,11209.13,11058.06,11118.49,11405700],["2024-04-05",10997.63,11088.27,10937.21,10997.63,9729700],["2024-04-08",10997.63,11239.34,10937.21,11027.85,11665800],["2024-04-09",11088.27,11239.34,10967.42,11239.34,4445600],["2024-04-10",11269.55,11269.55,11088.27,11088.27,4267500],["2024-04-11",10937.21,11088.27,10937.21,11088.27,6870000],["2024-04-12",11088.27,11299.77,11027.85,11299.77,10980100],["2024-04-15",11148.7,11269.55,10574.65,10574.65,16148001],["2024-04-16",10574.65,10725.71,10272.52,10635.08,16793400],["2024-04-17",10695.5,10695.5,10272.52,10272.52,6196500],["2024-04-19",10242.3,10332.94,9909.96,10030.81,8460401],["2024-04-22",10272.52,10604.86,10151.66,10574.65,19980996],["2024-04-23",10514.22,10635.08,10363.16,10423.58,6323700],["2024-04-24",10604.86,10876.78,10574.65,10876.78,11888100],["2024-04-25",10846.57,10876.78,10695.5,10846.57,4944201],["2024-04-26",10665.29,10846.57,10665.29,10816.35,3090800],["2024-05-02",10816.35,10846.57,10665.29,10665.29,1761501],["2024-05-03",10725.71,10816.35,10574.65,10574.65,7855100],["2024-05-06",10695.5,10816.35,10635.08,10755.93,4036603],["2024-05-07",10786.14,10786.14,10635.08,10725.71,2573501],["2024-05-08",10695.5,10755.93,10604.86,10725.71,4167202],["2024-05-09",10755.93,11118.49,10695.5,10967.42,15535602],["2024-05-10",10997.63,11058.06,10876.78,10937.21,8319000],["2024-05-13",10937.21,11088.27,10816.35,10876.78,7692600],["2024-05-14",10906.99,10997.63,10816.35,10876.78,6135801],["2024-05-15",10997.63,10997.63,10816.35,10846.57,10493000],["2024-05-16",10997.63,11118.49,10876.78,11088.27,9637601],["2024-05-17",11118.49,11269.55,11027.85,11118.49,12133500],["2024-05-20",11118.49,11239.34,11118.49,11148.7,14311500],["2024-05-21",11178.91,11178.91,10997.63,11088.27,4448700],["2024-05-22",11118.49,11148.7,10937.21,10967.42,6154000],["2024-05-23",10967.42,11058.06,10906.99,11058.06,5960500],["2024-05-24",10876.78,11088.27,10635.08,10725.71,15598300],["2024-05-27",10725.71,10816.35,10604.86,10695.5,7460100],["2024-05-28",10755.93,10816.35,10695.5,10786.14,4456602],["2024-05-29",10816.35,10816.35,10695.5,10695.5,4679700],["2024-05-30",10695.5,10725.71,10574.65,10695.5,6358402],["2024-05-31",10695.5,10755.93,10604.86,10665.29,3886000],["2024-06-03",10725.71,11088.27,10695.5,10906.99,12042301],["2024-06-04",10967.42,10997.63,10876.78,10906.99,6423400],["2024-06-05",10906.99,10967.42,10846.57,10876.78,4055200],["2024-06-06",10876.78,11088.27,10846.57,11027.85,8447800],["2024-06-07",11058.06,11118.49,10937.21,10937.21,3579300],["2024-06-10",11027.85,11239.34,10997.63,11088.27,13946800],["2024-06-11",11118.49,11178.91,10967.42,10997.63,4545700],["2024-06-12",10997.63,11178.91,10967.42,11148.7,6745501],["2024-06-13",11178.91,11541.47,11148.7,11481.05,43999801],["2024-06-14",11481.05,11541.47,11269.55,11269.55,11910200],["2024-06-17",11299.77,11299.77,11118.49,11209.13,9223002],["2024-06-18",11329.98,11329.98,11178.91,11239.34,7922300],["2024-06-19",11299.77,11329.98,11118.49,11209.13,8452000],["2024-06-20",11364.38,11364.38,11178.08,11333.33,8930202],["2024-06-21",11271.23,11395.43,11209.13,11240.18,7475406],["2024-06-24",11209.13,11240.18,10805.47,10805.47,9992603],["2024-06-25",10898.63,10929.68,10805.47,10898.63,4193101],["2024-06-26",10867.58,10898.63,10743.37,10898.63,6852702],["2024-06-27",10836.52,10898.63,10774.42,10836.52,2868300],["2024-06-28",10712.32,10867.58,10619.17,10681.27,5476605],["2024-07-01",10681.27,10774.42,10650.22,10774.42,2303004],["2024-07-02",10774.42,10929.68,10774.42,10836.52,2731302],["2024-07-03",10867.58,10991.78,10836.52,10898.63,3468303],["2024-07-04",10929.68,11053.88,10898.63,10960.73,4743502],["2024-07-05",10960.73,10991.78,10836.52,10991.78,2551701],["2024-07-08",10991.78,11209.13,10991.78,11022.83,12782902],["2024-07-09",11022.83,11178.08,10991.78,11115.98,7756600],["2024-07-10",11178.08,11178.08,10929.68,11084.93,4927401],["2024-07-11",11115.98,11209.13,11022.83,11115.98,9595200],["2024-07-12",11115.98,11178.08,11053.88,11147.03,4261329],["2024-07-15",11147.03,11178.08,10929.68,10960.73,2938515],["2024-07-16",10991.78,11209.13,10991.78,11084.93,4740205],["2024-07-17",11084.93,11364.38,10991.78,11084.93,10965703],["2024-07-18",11147.03,11178.08,10991.78,11178.08,4112231],["2024-07-19",11178.08,11519.63,11115.98,11426.48,42887007],["2024-07-22",11426.48,11736.98,11364.38,11550.68,32697708],["2024-07-23",11581.73,11612.78,10743.37,11022.83,14187909],["2024-07-24",10960.73,11240.18,10867.58,11147.03,16209202],["2024-07-25",10991.78,11178.08,10991.78,11053.88,7531020],["2024-07-26",11115.98,11178.08,11053.88,11084.93,5556106],["2024-07-29",11178.08,11364.38,11147.03,11240.18,13236203],["2024-07-30",11240.18,11302.28,11053.88,11178.08,5119103],["2024-07-31",11209.13,11519.63,11178.08,11271.23,21618015],["2024-08-01",11302.28,11333.33,10867.58,10991.78,14776803],["2024-08-02",10867.58,11022.83,10774.42,11022.83,12207101],["2024-08-05",10743.37,10898.63,10432.87,10432.87,18427903],["2024-08-06",10588.12,10867.58,10463.92,10774.42,10542703],["2024-08-07",10774.42,10929.68,10557.07,10588.12,14139412],["2024-08-08",10588.12,10681.27,10463.92,10494.97,6124711],["2024-08-09",10681.27,10774.42,10557.07,10619.17,13229005],["2024-08-12",10619.17,10743.37,10557.07,10712.32,5002491],["2024-08-13",10712.32,10867.58,10650.22,10712.32,7202004],["2024-08-14",10774.42,10774.42,10681.27,10681.27,2720105],["2024-08-15",10681.27,10743.37,10619.17,10619.17,3772101],["2024-08-16",10650.22,10898.63,10650.22,10867.58,8172703],["2024-08-19",10867.58,10960.73,10774.42,10867.58,8330107],["2024-08-20",10867.58,10991.78,10867.58,10898.63,8885503],["2024-08-21",10898.63,11115.98,10867.58,11115.98,16790104],["2024-08-22",11178.08,11302.28,11115.98,11178.08,7985004],["2024-08-23",11178.08,11178.08,10991.78,11115.98,8048012],["2024-08-26",11115.98,11302.28,11053.88,11053.88,11809408],["2024-08-27",11053.88,11115.98,10991.78,11022.83,4463807],["2024-08-28",11053.88,11178.08,10991.78,11022.83,8033608],["2024-08-29",11022.83,11209.13,11022.83,11084.93,7339303],["2024-08-30",11084.93,11178.08,11053.88,11115.98,6996806],["2024-09-04",10929.68,11022.83,10867.58,10960.73,7585403],["2024-09-05",11022.83,11053.88,10898.63,10929.68,4837202],["2024-09-06",10960.73,11115.98,10898.63,10991.78,7407102],["2024-09-09",10960.73,11022.83,10898.63,10929.68,3032808],["2024-09-10",10991.78,11209.13,10991.78,11053.88,16886001],["2024-09-11",11115.98,11147.03,10991.78,11084.93,3935401],["2024-09-12",11178.08,11395.43,11115.98,11271.23,28878901],["2024-09-13",11302.28,11333.33,11209.13,11271.23,6112702],["2024-09-16",11271.23,11395.43,11115.98,11178.08,20931250],["2024-09-17",11178.08,11271.23,11115.98,11271.23,4889121],["2024-09-18",11333.33,11426.48,11209.13,11333.33,15982800],["2024-09-19",11364.38,11488.58,11333.33,11333.33,15224500],["2024-09-20",11395.43,11488.58,11209.13,11240.18,24874503],["2024-09-23",11401.64,11625.2,11364.38,11364.38,11929901],["2024-09-24",11401.64,11476.16,11289.86,11476.16,5340600],["2024-09-25",11550.68,11662.46,11513.42,11625.2,14998002],["2024-09-26",11699.72,12407.67,11587.94,12407.67,65280602],["2024-09-27",12668.49,12817.53,12370.41,12593.97,60281901],["2024-09-30",12593.97,13003.83,12556.71,12817.53,41162002],["2024-10-01",12817.53,12966.57,12631.23,12743.01,30044702],["2024-10-02",12854.79,13115.61,12705.75,13041.09,33118600],["2024-10-03",13115.61,13488.21,12929.31,13041.09,51532500],["2024-10-04",13190.13,13190.13,12817.53,12854.79,20462400],["2024-10-07",13003.83,13115.61,12854.79,13041.09,16722300],["2024-10-08",13190.13,13488.21,13078.35,13078.35,32029800],["2024-10-09",13115.61,13190.13,12966.57,13115.61,15086313],["2024-10-10",13264.65,13450.95,12966.57,13003.83,34599801],["2024-10-11",13003.83,13041.09,12854.79,13041.09,13142403],["2024-10-14",13115.61,13190.13,12929.31,13003.83,13954903],["2024-10-15",13115.61,13264.65,12966.57,13003.83,15190200],["2024-10-16",12966.57,13078.35,12929.31,13041.09,8606303],["2024-10-17",13078.35,13376.43,12892.05,13339.17,22478604],["2024-10-18",13413.69,13488.21,13227.39,13264.65,29518078],["2024-10-21",13152.87,13264.65,13041.09,13041.09,13365322],["2024-10-22",12966.57,13264.65,12780.27,12892.05,31041233],["2024-10-23",12929.31,13227.39,12817.53,13152.87,23864463],["2024-10-24",13227.39,13301.91,12705.75,12705.75,18317619],["2024-10-25",12780.27,12892.05,12668.49,12705.75,16901524],["2024-10-28",12705.75,12817.53,12705.75,12817.53,7919631],["2024-10-29",12854.79,12929.31,12743.01,12743.01,10622420],["2024-10-30",12780.27,12854.79,12668.49,12854.79,11117820],["2024-10-31",12780.27,13078.35,12705.75,12892.05,19905822],["2024-11-01",12817.53,12892.05,12705.75,12705.75,13064001],["2024-11-04",12705.75,12743.01,12295.88,12333.15,34160386],["2024-11-05",12333.15,12444.93,12295.88,12333.15,15478302],["2024-11-06",12444.93,12705.75,12333.15,12631.23,12387402],["2024-11-07",12705.75,12705.75,12482.19,12519.45,6857030],["2024-11-08",12593.97,12593.97,12333.15,12407.67,9265239],["2024-11-11",12370.41,12407.67,11923.28,12072.32,40249613],["2024-11-12",12146.84,12146.84,11960.54,11997.8,9873115],["2024-11-13",11960.54,12072.32,11699.72,12035.06,17558909],["2024-11-14",11960.54,12146.84,11736.98,11736.98,11372209],["2024-11-15",11625.2,11736.98,11550.68,11625.2,16470409],["2024-11-18",11625.2,11997.8,11587.94,11923.28,16934106],["2024-11-19",11886.02,11960.54,11774.24,11774.24,9959403],["2024-11-20",11699.72,12184.1,11699.72,11960.54,11825303],["2024-11-21",12035.06,12109.58,11960.54,12109.58,6087203],["2024-11-22",12072.32,12146.84,11997.8,11997.8,7276402],["2024-11-25",12035.06,12109.58,11960.54,12035.06,5428500],["2024-11-26",12035.06,12221.36,12035.06,12035.06,7843100],["2024-11-27",12035.06,12146.84,11997.8,12035.06,6167601],["2024-11-28",12109.58,12295.88,12072.32,12109.58,11416302],["2024-11-29",12109.58,12184.1,12072.32,12072.32,5324201],["2024-12-02",12184.1,12258.62,11997.8,11997.8,6965306],["2024-12-03",12035.06,12072.32,11923.28,11923.28,7003700],["2024-12-04",11960.54,11960.54,11774.24,11774.24,8010905],["2024-12-05",11811.5,12258.62,11736.98,12258.62,12187503],["2024-12-06",12295.88,12295.88,12109.58,12109.58,9875301],["2024-12-09",12184.1,12295.88,12109.58,12221.36,8710502],["2024-12-10",12221.36,12295.88,12184.1,12184.1,4979300],["2024-12-11",12221.36,12295.88,12072.32,12146.84,6912901],["2024-12-12",12184.1,12407.67,12109.58,12184.1,17357404],["2024-12-13",12184.1,12258.62,12109.58,12109.58,5035604],["2024-12-16",12109.58,12221.36,12035.06,12072.32,16400602],["2024-12-17",12072.32,12146.84,12035.06,12072.32,4740402],["2024-12-18",12072.32,12146.84,11997.8,12109.58,6405701],["2024-12-19",11960.54,12035.06,11886.02,11923.28,11235403],["2024-12-20",11960.54,11960.54,11848.76,11848.76,5572801],["2024-12-23",12035.06,12072.32,11923.28,11960.54,7722108],["2024-12-24",11960.54,12035.06,11923.28,11960.54,7449200],["2024-12-25",11997.8,12556.71,11960.54,12221.36,16040602],["2024-12-26",12184.1,12370.41,12184.1,12333.15,8942501],["2024-12-27",12370.41,12705.75,12333.15,12482.19,27796401],["2024-12-30",12519.45,12593.97,12295.88,12407.67,6760608],["2024-12-31",12407.67,12519.45,12295.88,12407.67,7930003],["2025-01-02",12444.93,12444.93,12221.36,12333.15,5149608],["2025-01-03",12295.88,12333.15,12072.32,12072.32,10057205],["2025-01-06",12072.32,12146.84,11923.28,11960.54,7769804],["2025-01-07",11997.8,12109.58,11960.54,11997.8,5784503],["2025-01-08",12109.58,12184.1,12035.06,12072.32,4666606],["2025-01-09",12146.84,12146.84,11960.54,11997.8,4448701],["2025-01-10",11997.8,12109.58,11811.5,11848.76,8367401],["2025-01-13",11774.24,11960.54,11699.72,11848.76,6936805],["2025-01-14",11848.76,11960.54,11811.5,11848.76,3547501],["2025-01-15",11923.28,11997.8,11848.76,11923.28,5990503],["2025-01-16",11997.8,12072.32,11923.28,11960.54,6277100],["2025-01-17",11960.54,12072.32,11923.28,12035.06,5197801],["2025-01-20",12109.58,12258.62,12072.32,12221.36,6956100],["2025-01-21",12295.88,12295.88,12072.32,12072.32,5493500],["2025-01-22",12146.84,12146.84,11997.8,11997.8,5321701],["2025-01-23",12109.58,12221.36,11997.8,12184.1,6459900],["2025-01-24",12146.84,12295.88,12146.84,12258.62,8382701],["2025-02-03",12221.36,12221.36,11997.8,12035.06,8872102],["2025-02-04",12109.58,12370.41,12035.06,12333.15,10979000],["2025-02-05",12370.41,12444.93,12258.62,12370.41,9206804],["2025-02-06",12444.93,12593.97,12295.88,12333.15,9614907],["2025-02-07",12407.67,12519.45,12258.62,12333.15,11050905],["2025-02-10",12295.88,12556.71,12184.1,12482.19,17700208],["2025-02-11",12482.19,12817.53,12482.19,12668.49,42514003],["2025-02-12",12743.01,12743.01,12519.45,12556.71,7638404],["2025-02-13",12556.71,12631.23,12482.19,12593.97,10449004],["2025-02-14",12668.49,12780.27,12593.97,12593.97,9816600],["2025-02-17",12593.97,12668.49,12519.45,12556.71,8921240],["2025-02-18",12556.71,12705.75,12519.45,12593.97,9227105],["2025-02-19",12631.23,12668.49,12556.71,12668.49,8589205],["2025-02-20",12668.49,12854.79,12631.23,12743.01,17107501],["2025-02-21",12780.27,12780.27,12593.97,12668.49,11808804],["2025-02-24",12668.49,12780.27,12593.97,12705.75,12868208],["2025-02-25",12780.27,12780.27,12593.97,12631.23,15529902],["2025-02-26",12743.01,12743.01,12593.97,12631.23,13056217],["2025-02-27",12668.49,12705.75,12519.45,12593.97,18440305],["2025-02-28",12556.71,12593.97,12444.93,12444.93,20436101],["2025-03-03",12221.36,12258.62,11997.8,12072.32,62232602],["2025-03-04",12072.32,12184.1,11997.8,12072.32,20875802],["2025-03-05",12109.58,12221.36,11997.8,11997.8,15091100],["2025-03-06",11997.8,12109.58,11960.54,12072.32,17481604],["2025-03-07",12072.32,12258.62,12072.32,12184.1,19355401],["2025-03-10",12184.1,12258.62,12072.32,12072.32,12081103],["2025-03-11",11997.8,12109.58,11960.54,12109.58,9815604],["2025-03-12",12109.58,12146.84,11997.8,12035.06,8865405],["2025-03-13",12035.06,12072.32,11960.54,11960.54,10329303],["2025-03-14",11960.54,12035.06,11923.28,11997.8,10218602],["2025-03-17",12035.06,12258.62,11960.54,12184.1,14948803],["2025-03-18",12221.36,12221.36,12072.32,12109.58,5575004],["2025-03-19",12109.58,12146.84,11923.28,11960.54,18268700],["2025-03-20",11960.54,11997.8,11178.08,11327.12,82476702],["2025-03-21",11178.08,11327.12,10880.0,10991.78,38645001],["2025-03-24",10954.52,11140.82,10768.21,10805.47,29368602],["2025-03-25",10842.73,11178.08,10842.73,11029.04,21987500],["2025-03-26",11029.04,11066.3,10768.21,10805.47,18695400],["2025-03-27",10805.47,10880.0,10581.91,10656.43,19905703],["2025-03-28",10693.69,10730.95,10581.91,10581.91,11719501],["2025-03-31",10581.91,10805.47,10581.91,10656.43,12374805],["2025-04-01",10730.95,10768.21,10619.17,10656.43,7914207],["2025-04-02",10656.43,10730.95,10581.91,10619.17,12239803],["2025-04-03",9985.75,10432.87,9911.23,9911.23,52529102],["2025-04-04",9240.54,9650.41,9240.54,9501.37,45857000],["2025-04-08",9240.54,9315.06,8867.94,8867.94,34617708],["2025-04-09",8271.78,9277.8,8271.78,8718.9,35273403],["2025-04-10",9315.06,9315.06,9315.06,9315.06,1277805],["2025-04-11",9948.49,9948.49,9501.37,9836.71,26108300],["2025-04-14",9873.97,9911.23,9650.41,9724.93,13386501],["2025-04-15",9724.93,9762.19,9501.37,9538.63,18688200],["2025-04-16",9501.37,9687.67,9501.37,9650.41,9195702],["2025-04-17",9613.15,9762.19,9575.89,9762.19,9430302],["2025-04-18",9762.19,9948.49,9762.19,9836.71,12414901],["2025-04-21",10060.27,10246.57,9985.75,10097.53,17736101],["2025-04-22",9985.75,10097.53,9687.67,9985.75,24952602],["2025-04-23",10209.31,10209.31,10023.01,10060.27,8547801],["2025-04-24",10097.53,10134.79,9948.49,10023.01,7604701],["2025-04-25",10097.53,10134.79,9985.75,9985.75,16038801],["2025-04-28",10134.79,10134.79,9985.75,10060.27,8453303],["2025-04-29",10097.53,10172.05,10060.27,10134.79,7037501],["2025-05-05",10209.31,10246.57,10097.53,10134.79,4493804],["2025-05-06",10060.27,10395.61,10060.27,10283.83,14692900],["2025-05-07",10432.87,10432.87,10283.83,10358.35,12153500],["2025-05-08",10432.87,10544.65,10395.61,10470.13,17146100],["2025-05-09",10581.91,10581.91,10432.87,10470.13,22052400],["2025-05-12",10544.65,11029.04,10507.39,10991.78,34278302],["2025-05-13",11151.66,11151.66,10791.93,10871.87,18602703],["2025-05-14",10911.84,11031.75,10871.87,11031.75,14763501],["2025-05-15",11031.75,11111.69,10831.9,10991.78,14236201],["2025-05-16",10951.81,10991.78,10831.9,10871.87,8585600],["2025-05-19",10791.93,10831.9,10711.99,10751.96,9325600],["2025-05-20",10751.96,10831.9,10672.02,10791.93,10472800],["2025-05-21",10791.93,10991.78,10751.96,10791.93,16201200],["2025-05-22",10751.96,10791.93,10592.07,10632.05,16260500],["2025-05-23",10632.05,10672.02,10512.13,10592.07,13025504],["2025-05-26",10632.05,10711.99,10392.22,10672.02,9088306],["2025-05-27",10672.02,10751.96,10392.22,10672.02,11358501],["2025-05-28",10711.99,10791.93,10632.05,10672.02,8508801],["2025-05-29",10711.99,10751.96,10672.02,10711.99,7026200],["2025-05-30",10711.99,10751.96,10552.1,10592.07,7899801],["2025-06-02",10312.28,10512.13,10192.37,10472.16,22237905],["2025-06-03",10512.13,10632.05,10512.13,10592.07,7580603],["2025-06-04",10592.07,10632.05,10472.16,10472.16,9413602],["2025-06-05",10552.1,10552.1,10472.16,10512.13,4778705],["2025-06-06",10512.13,10552.1,10432.19,10472.16,6755002],["2025-06-09",10472.16,10512.13,10392.22,10432.19,6810203],["2025-06-10",10432.19,10512.13,10392.22,10432.19,4591706],["2025-06-11",10472.16,10672.02,10432.19,10592.07,16464305],["2025-06-12",10592.07,10672.02,10552.1,10632.05,7342103],["2025-06-13",10552.1,10632.05,10472.16,10552.1,15361503],["2025-06-16",10552.1,10672.02,10512.13,10632.05,8624303],["2025-06-17",10711.99,10951.81,10672.02,10791.93,15758102],["2025-06-18",10831.9,10831.9,10672.02,10711.99,5248201],["2025-06-19",10711.99,10791.93,10672.02,10711.99,4779801],["2025-06-20",10672.02,10791.93,10632.05,10672.02,6952301],["2025-06-23",10552.1,10632.05,10512.13,10632.05,7194207],["2025-06-24",10711.99,10711.99,10592.07,10592.07,6949302],["2025-06-25",10632.05,10791.93,10592.07,10711.99,11605602],["2025-06-26",10711.99,10751.96,10632.05,10672.02,5718001],["2025-06-27",10711.99,10751.96,10632.05,10711.99,8293802],["2025-06-30",10751.96,10831.9,10711.99,10751.96,12750806],["2025-07-01",10831.9,10871.87,10751.96,10831.9,13297303],["2025-07-02",10831.9,10911.84,10791.93,10871.87,11526201],["2025-07-03",10911.84,11151.66,10831.9,10991.78,27462560],["2025-07-04",11031.75,11111.69,10991.78,10991.78,10473100],["2025-07-07",10991.78,11351.51,10991.78,11311.54,26300605],["2025-07-08",11151.66,11311.54,11111.69,11191.63,32540400],["2025-07-09",11271.57,11951.06,11231.6,11911.09,64835802],["2025-07-10",11991.03,12031.0,11751.21,11871.12,17093800],["2025-07-11",11871.12,12110.94,11791.18,11871.12,27321200],["2025-07-14",11871.12,11911.09,11631.3,11911.09,32960003],["2025-07-15",11951.06,12070.97,11791.18,11791.18,21682401],["2025-07-16",11751.21,11911.09,11751.21,11911.09,18111901],["2025-07-17",11991.03,12110.94,11831.15,11911.09,21292101],["2025-07-18",11951.06,12270.82,11871.12,12070.97,26979601],["2025-07-21",12190.88,12230.85,12031.0,12070.97,21259300],["2025-07-22",12031.0,12350.76,11871.12,12230.85,30616988],["2025-07-23",12350.76,12430.7,12190.88,12310.79,29550982],["2025-07-24",12310.79,12710.49,12310.79,12470.67,28826902],["2025-07-25",12590.58,12630.55,12390.73,12470.67,23916200],["2025-07-28",12510.64,13190.13,12470.67,13150.16,42094401],["2025-07-29",13270.07,13270.07,12230.85,12230.85,48783303],["2025-07-30",12310.79,12790.43,12230.85,12710.49,28965799],["2025-07-31",12830.4,12870.37,12350.76,12550.61,19584201],["2025-08-01",12550.61,12590.58,12270.82,12550.61,21634501],["2025-08-04",12390.73,13389.98,12390.73,13389.98,58230502],["2025-08-05",13949.56,14309.29,13469.92,14069.47,101148703],["2025-08-06",14469.17,15028.76,14229.35,14549.11,52729600],["2025-08-07",14669.02,15548.37,14389.23,15548.37,75384605],["2025-08-08",15788.19,16067.98,15268.58,15468.43,43594800],["2025-08-11",15508.4,15748.22,15068.73,15628.31,61776301],["2025-08-12",15748.22,15828.16,15148.67,15348.52,42623401],["2025-08-13",15348.52,15588.34,14828.9,15308.55,44570301],["2025-08-14",15308.55,16267.83,15308.55,15828.16,71835801],["2025-08-15",16028.01,16028.01,15348.52,15588.34,44703504],["2025-08-18",15588.34,16467.68,15388.49,16107.95,50781002],["2025-08-19",16227.86,16987.29,16107.95,16987.29,70595805],["2025-08-20",17187.14,17227.11,15828.16,16507.65,58556903],["2025-08-21",16787.44,17626.81,16507.65,17626.81,115719701],["2025-08-22",17586.84,18226.36,16427.71,17267.08,80694300],["2025-08-25",17267.08,17426.96,16067.98,16067.98,59687202],["2025-08-26",15588.34,16827.41,15428.46,16747.47,49728803],["2025-08-27",17027.26,17307.05,16028.01,16147.92,54262501],["2025-08-28",16387.74,16787.44,16107.95,16627.56,39142601],["2025-08-29",16787.44,17107.2,16507.65,16707.5,47735902],["2025-09-03",16747.47,16907.35,16547.62,16827.41,27520509],["2025-09-04",17067.23,17347.02,16827.41,17187.14,37932805],["2025-09-05",17267.08,17466.93,16467.68,16467.68,47125001],["2025-09-08",16147.92,16427.71,15468.43,15468.43,54255203],["2025-09-09",15548.37,15668.28,15228.61,15548.37,22337802],["2025-09-10",15628.31,15788.19,15268.58,15348.52,20204200],["2025-09-11",15308.55,15748.22,14708.99,15708.25,33258100],["2025-09-12",15828.16,15828.16,15468.43,15588.34,13552301],["2025-09-15",15628.31,15908.1,15548.37,15828.16,13096007],["2025-09-16",15948.07,16028.01,15588.34,15708.25,14881101],["2025-09-17",15708.25,15748.22,15428.46,15428.46,10738103],["2025-09-18",15428.46,15548.37,14948.82,15068.73,19366302],["2025-09-19",15108.7,15308.55,14868.88,14868.88,12254000],["2025-09-22",14948.82,15188.64,14549.11,15188.64,20761204],["2025-09-23",15148.67,15348.52,14988.79,15348.52,13562803],["2025-09-24",15308.55,15708.25,14908.85,15708.25,29866300],["2025-09-25",15708.25,15748.22,15468.43,15508.4,20796203],["2025-09-26",15468.43,15548.37,15028.76,15028.76,13399500],["2025-09-29",15028.76,15268.58,14908.85,15068.73,7329401],["2025-09-30",15108.7,15188.64,14708.99,15068.73,11779602],["2025-10-01",15068.73,15628.31,15028.76,15428.46,19780100],["2025-10-02",15428.46,15628.31,15028.76,15028.76,11176400],["2025-10-03",14948.82,15108.7,14828.9,14948.82,9148300],["2025-10-06",15228.61,15948.07,15028.76,15868.13,31142500],["2025-10-07",15948.07,15948.07,15468.43,15468.43,12580201],["2025-10-08",15748.22,15748.22,15268.58,15548.37,21783802],["2025-10-09",15628.31,16028.01,15508.4,15988.04,43295402],["2025-10-10",16067.98,16107.95,15628.31,15668.28,23938701],["2025-10-13",15428.46,15628.31,15388.49,15548.37,18298800],["2025-10-14",15588.34,15828.16,15228.61,15348.52,41097904],["2025-10-15",15348.52,15868.13,15348.52,15748.22,29325103],["2025-10-16",15868.13,15868.13,15588.34,15788.19,17601803],["2025-10-17",15788.19,15828.16,15348.52,15388.49,18700200],["2025-10-20",15388.49,15388.49,14349.26,14349.26,26339100],["2025-10-21",14229.35,14708.99,13589.83,14549.11,23292002],["2025-10-22",14669.02,14708.99,14029.5,14509.14,8153402],["2025-10-23",14549.11,14589.08,14229.35,14229.35,9146101],["2025-10-24",14269.32,14349.26,13949.56,14309.29,10405103],["2025-10-27",14389.23,14429.2,14029.5,14029.5,7504400],["2025-10-28",13989.53,14349.26,13949.56,14349.26,8995802],["2025-10-29",14389.23,14708.99,14309.29,14509.14,11134103],["2025-10-30",14689.01,14689.01,14395.23,14395.23,5633501],["2025-10-31",14353.26,14521.14,13975.54,13975.54,8998603],["2025-11-03",14101.45,14521.14,13975.54,13975.54,20592706],["2025-11-04",13975.54,14647.04,13891.61,14479.17,16470600],["2025-11-05",14437.2,14479.17,14143.42,14185.39,4660000],["2025-11-06",14185.39,14395.23,14059.48,14185.39,4174704],["2025-11-07",14101.45,14227.36,13723.73,13849.64,8560702],["2025-11-10",13849.64,14101.45,13807.67,13849.64,5423201],["2025-11-11",13891.61,14185.39,13807.67,14185.39,4332601],["2025-11-12",14185.39,14521.14,14059.48,14521.14,10837703],["2025-11-13",14437.2,14479.17,14227.36,14227.36,4898502],["2025-11-14",14227.36,14269.32,14101.45,14227.36,4315301],["2025-11-17",14269.32,14437.2,14185.39,14395.23,4700500],["2025-11-18",14395.23,14772.95,14353.26,14772.95,13307100],["2025-11-19",14772.95,14772.95,14395.23,14395.23,5309002],["2025-11-20",14437.2,14521.14,14269.32,14479.17,4211000],["2025-11-21",14311.29,14479.17,14143.42,14479.17,5447601],["2025-11-24",14479.17,14521.14,14269.32,14479.17,6698002],["2025-11-25",14353.26,14479.17,14143.42,14227.36,7240000],["2025-11-26",14185.39,14647.04,14185.39,14605.07,7945102],["2025-11-27",14605.07,14940.82,14521.14,14563.1,9047800],["2025-11-28",14563.1,14605.07,14269.32,14521.14,3772500],["2025-12-01",14437.2,14479.17,14269.32,14269.32,8367400],["2025-12-02",14269.32,14395.23,14143.42,14353.26,6543900],["2025-12-03",14395.23,14814.92,14395.23,14563.1,17179000],["2025-12-04",14563.1,14814.92,14563.1,14772.95,16295000],["2025-12-05",14856.88,14898.85,14479.17,14605.07,7624600],["2025-12-08",14563.1,14647.04,14395.23,14437.2,4425100],["2025-12-09",14395.23,14479.17,14017.51,14185.39,16834200],["2025-12-10",14185.39,14353.26,14185.39,14185.39,3193101],["2025-12-11",14227.36,14311.29,14059.48,14101.45,6568300],["2025-12-12",14101.45,14185.39,13723.73,13723.73,9135901],["2025-12-15",13681.76,13849.64,13639.79,13723.73,7333703],["2025-12-16",13723.73,14101.45,13346.01,14101.45,10785401],["2025-12-17",14017.51,14185.39,13849.64,13849.64,10272400],["2025-12-18",13849.64,14017.51,13807.67,14017.51,3477100],["2025-12-19",14059.48,14143.42,13975.54,14143.42,3947500],["2025-12-22",14227.36,14605.07,14101.45,14521.14,12593001],["2025-12-23",14605.07,14814.92,14227.36,14563.1,12036601],["2025-12-24",14563.1,14772.95,14353.26,14605.07,7993920],["2025-12-25",14647.04,14730.98,14269.32,14269.32,6278500],["2025-12-26",14185.39,14395.23,13933.57,14227.36,7715420],["2025-12-29",14269.32,14395.23,14185.39,14185.39,6787801],["2025-12-30",14269.32,14521.14,14227.36,14395.23,9442820],["2025-12-31",14479.17,14479.17,14353.26,14353.26,4734200],["2026-01-05",14395.23,14437.2,13891.61,13933.57,10069720],["2026-01-06",14059.48,14395.23,13891.61,14311.29,9984603],["2026-01-07",14437.2,14814.92,14353.26,14647.04,26198100],["2026-01-08",14689.01,15234.6,14521.14,14814.92,28555189],["2026-01-09",15024.76,15108.7,14689.01,14772.95,25467703],["2026-01-12",14772.95,15444.44,14730.98,15276.57,31813602],["2026-01-13",15360.51,15528.38,14982.79,15024.76,25847901],["2026-01-14",15066.73,15066.73,14689.01,14689.01,18079602],["2026-01-15",14689.01,14814.92,14521.14,14605.07,9922702],["2026-01-16",14814.92,14856.88,14563.1,14605.07,8678500],["2026-01-19",14605.07,14689.01,14521.14,14563.1,5048401],["2026-01-20",14605.07,14940.82,14605.07,14647.04,20278774],["2026-01-21",14521.14,14647.04,14353.26,14437.2,7552102],["2026-01-22",14437.2,14772.95,14437.2,14605.07,8340300],["2026-01-23",14605.07,14689.01,14437.2,14479.17,6045100],["2026-01-26",14395.23,14479.17,14101.45,14353.26,9317320],["2026-01-27",14311.29,14479.17,14269.32,14437.2,7435403],["2026-01-28",14479.17,14479.17,14143.42,14185.39,6731020],["2026-01-29",14185.39,14353.26,14017.51,14017.51,11212816],["2026-01-30",14101.45,14437.2,13975.54,14437.2,6698120],["2026-02-02",14437.2,14563.1,14269.32,14269.32,8076301],["2026-02-03",14437.2,14563.1,14227.36,14395.23,9097701],["2026-02-04",14395.23,14647.04,14353.26,14605.07,9074002],["2026-02-05",14605.07,14730.98,14353.26,14353.26,6541320],["2026-02-06",14311.29,14353.26,14059.48,14101.45,9027302],["2026-02-09",14185.39,14269.32,14059.48,14101.45,5885719],["2026-02-10",14017.51,14269.32,13975.54,14101.45,4515302],["2026-02-11",14101.45,14563.1,14101.45,14563.1,9652720],["2026-02-12",14647.04,14689.01,14395.23,14395.23,4649600],["2026-02-13",14395.23,14689.01,14353.26,14689.01,5366801],["2026-02-23",14772.95,15150.66,14605.07,15108.7,35324404],["2026-02-24",15108.7,15402.48,14814.92,15150.66,36077102],["2026-02-25",15318.54,15696.26,15150.66,15654.29,50486302],["2026-02-26",15780.19,15780.19,15234.6,15402.48,20461500],["2026-02-27",15486.41,15696.26,15318.54,15444.44,18259800],["2026-03-02",15024.76,15486.41,14940.82,14940.82,38690700],["2026-03-03",14982.79,15276.57,14730.98,14772.95,26385800],["2026-03-04",14730.98,14940.82,13933.57,14521.14,30177900],["2026-03-05",14689.01,14856.88,14311.29,14311.29,18676900],["2026-03-06",14269.32,14479.17,14143.42,14143.42,14371800],["2026-03-09",13262.08,13849.64,13178.14,13178.14,28938321],["2026-03-10",13513.89,13723.73,13178.14,13429.95,22268301],["2026-03-11",13471.92,14017.51,13429.95,13807.67,21058900],["2026-03-12",13597.83,13807.67,13387.98,13471.92,13503500],["2026-03-13",13513.89,13597.83,13304.05,13429.95,11542700],["2026-03-16",13513.89,13597.83,13387.98,13429.95,7532301],["2026-03-17",13555.86,13723.73,13513.89,13513.89,7290003],["2026-03-18",13597.83,13723.73,13346.01,13471.92,9949892],["2026-03-19",13304.05,13513.89,13220.11,13429.95,11842100],["2026-03-20",13346.01,13429.95,13262.08,13262.08,4869100],["2026-03-23",13094.2,13220.11,12674.52,12674.52,16231003],["2026-03-24",13010.27,13387.98,12884.36,13262.08,19741001],["2026-03-25",13304.05,13597.83,13262.08,13555.86,12534600],["2026-03-26",13555.86,13555.86,13346.01,13346.01,7309600],["2026-03-27",13346.01,13681.76,13346.01,13639.79,9347800],["2026-03-30",13346.01,13597.83,13304.05,13387.98,5276400],["2026-03-31",13471.92,13849.64,13429.95,13681.76,11505300],["2026-04-01",13891.61,14059.48,13681.76,13723.73,11594502],["2026-04-02",13639.79,13639.79,13387.98,13429.95,6901103],["2026-04-03",13555.86,13555.86,13387.98,13429.95,4118603],["2026-04-06",13429.95,13513.89,13304.05,13304.05,4718001],["2026-04-07",13387.98,13429.95,13052.23,13220.11,9187900],["2026-04-08",13597.83,13933.57,13555.86,13849.64,17471600],["2026-04-09",13807.67,13807.67,13639.79,13639.79,9453375],["2026-04-10",13765.7,14185.39,13681.76,13681.76,10175926],["2026-04-13",13597.83,13849.64,13513.89,13723.73,7939500],["2026-04-14",13849.64,14017.51,13765.7,13807.67,10497602],["2026-04-15",13807.67,13933.57,13723.73,13765.7,7871449],["2026-04-16",13765.7,13807.67,13597.83,13639.79,6891507],["2026-04-17",13639.79,13765.7,13597.83,13639.79,6029401],["2026-04-20",13639.79,13849.64,13639.79,13765.7,7903718],["2026-04-21",13807.67,13849.64,13639.79,13639.79,8170401],["2026-04-22",13723.73,13723.73,13555.86,13681.76,6393855],["2026-04-23",13681.76,13975.54,13639.79,13681.76,9892084],["2026-04-24",13723.73,13807.67,13639.79,13681.76,4421032],["2026-04-28",13681.76,13765.7,13639.79,13639.79,4413200],["2026-04-29",13639.79,13765.7,13555.86,13639.79,4029500],["2026-05-04",13639.79,13807.67,13639.79,13681.76,8453501],["2026-05-05",13639.79,13681.76,13387.98,13639.79,11896300],["2026-05-06",13597.83,13681.76,13429.95,13639.79,7976817],["2026-05-07",13639.79,13723.73,13471.92,13471.92,11960317],["2026-05-08",13471.92,13597.83,13387.98,13429.95,13204918],["2026-05-11",13513.89,13513.89,13220.11,13220.11,12666900],["2026-05-12",13262.08,13304.05,13010.27,13262.08,13861212],["2026-05-13",13262.08,13304.05,13052.23,13094.2,7296100],["2026-05-14",13178.14,13429.95,13094.2,13304.05,11217201],["2026-05-15",13346.01,13387.98,13178.14,13178.14,3310554],["2026-05-18",13178.14,13178.14,13010.27,13010.27,7794579],["2026-05-19",13136.17,13178.14,12884.36,12884.36,8367008],["2026-05-20",12968.3,13136.17,12716.49,13010.27,16782424],["2026-05-21",13094.2,13136.17,13010.27,13094.2,6290600],["2026-05-22",13094.2,13094.2,12926.33,13052.23,4716400],["2026-05-25",13094.2,13178.14,13010.27,13094.2,5539876],["2026-05-26",13094.2,13346.01,13094.2,13262.08,10799182],["2026-05-27",13304.05,13681.76,13262.08,13639.79,23910600],["2026-05-28",13639.79,13639.79,13346.01,13346.01,9477176],["2026-05-29",13346.01,13555.86,13304.05,13346.01,12199600],["2026-06-01",13429.95,13471.92,13178.14,13178.14,13151551],["2026-06-02",13220.11,13262.08,13052.23,13094.2,8243634],["2026-06-03",13094.2,13346.01,13094.2,13178.14,11770800],["2026-06-04",13178.14,13387.98,13178.14,13387.98,7877448],["2026-06-05",13387.98,13765.7,13387.98,13597.83,28615802],["2026-06-08",13471.92,13513.89,13262.08,13262.08,12178953],["2026-06-09",13304.05,13429.95,13220.11,13429.95,9334106],["2026-06-10",13387.98,13555.86,13346.01,13387.98,6811528],["2026-06-11",13304.05,13471.92,13262.08,13304.05,5929165],["2026-06-12",13471.92,13933.57,13429.95,13723.73,46018503],["2026-06-15",13807.67,13933.57,13681.76,13807.67,20173433],["2026-06-16",13933.57,13933.57,13681.76,13807.67,29521915],["2026-06-17",13807.67,13933.57,13681.76,13807.67,17196602],["2026-06-18",13807.67,13891.61,13555.86,13597.83,18062063],["2026-06-19",13597.83,13597.83,13471.92,13597.83,8934002],["2026-06-22",13639.79,13639.79,13429.95,13639.79,17758232],["2026-06-23",13639.79,13933.57,13513.89,13555.86,15202324],["2026-06-24",13555.86,13597.83,13387.98,13429.95,10567712],["2026-06-25",13471.92,13639.79,13429.95,13429.95,5316902],["2026-06-26",13429.95,13597.83,13429.95,13513.89,7485605],["2026-06-29",13555.86,13765.7,13555.86,13723.73,10112051],["2026-06-30",13723.73,13975.54,13639.79,13933.57,33254501],["2026-07-01",13933.57,14059.48,13849.64,14059.48,25776812],["2026-07-02",14101.45,14101.45,13765.7,13849.64,9887270],["2026-07-03",13849.64,13933.57,13723.73,13891.61,7418980],["2026-07-06",13975.54,13975.54,13513.89,13597.83,9645740],["2026-07-07",13639.79,13681.76,13513.89,13597.83,5979800],["2026-07-08",13597.83,13849.64,13597.83,13681.76,13635800],["2026-07-09",13639.79,13807.67,13555.86,13597.83,6884201],["2026-07-10",13597.83,13639.79,13387.98,13387.98,8064419],["2026-07-13",13346.01,13387.98,12884.36,13052.23,14986100],["2026-07-14",13052.23,13136.17,12842.39,13010.27,9098703],["2026-07-15",13052.23,13052.23,12800.42,12842.39,8422045],["2026-07-16",12800.42,13010.27,12632.55,12926.33,14197400],["2026-07-17",13010.27,13010.27,12758.45,12758.45,3539644],["2026-07-20",12716.49,12758.45,12128.93,12212.86,12118202],["2026-07-21",12086.96,12380.74,12086.96,12212.86,8104944],["2026-07-22",12212.86,12380.74,11667.27,11835.14,17492601],["2026-07-23",11667.27,11919.08,11541.36,11751.21,15595800],["2026-07-24",11709.24,12044.99,11541.36,11919.08,12197202],["2026-07-27",12086.96,12128.93,11667.27,11667.27,6281500],["2026-07-28",11667.27,11919.08,11583.33,11793.18,9762545],["2026-07-29",11793.18,11877.11,11751.21,11835.14,4546102],["2026-07-30",11793.18,12128.93,11793.18,12086.96,8276300],["2026-07-31",12170.89,12338.77,11835.14,11835.14,10542701],["2026-08-03",11961.05,12254.83,11919.08,12086.96,12466901],["2026-08-04",12086.96,12212.86,12044.99,12212.86,9007501],["2026-08-05",12212.86,12632.55,12212.86,12380.74,22739144],["2026-08-06",12380.74,12380.74,12128.93,12170.89,6257202],["2026-08-07",12128.93,12296.8,12044.99,12254.83,5881500],["2026-08-10",12254.83,12464.67,12212.86,12380.74,12963802],["2026-08-11",12380.74,12506.64,12338.77,12338.77,5938100],["2026-08-12",12338.77,12422.71,12254.83,12338.77,3025400],["2026-08-13",12338.77,12422.71,12128.93,12128.93,9706500],["2026-08-14",12170.89,12170.89,12044.99,12086.96,4193701],["2026-08-17",12086.96,12212.86,12003.02,12128.93,4463801],["2026-08-18",12086.96,12170.89,12003.02,12044.99,4017901],["2026-08-19",12044.99,12170.89,11919.08,12170.89,7658002],["2026-08-20",12170.89,12254.83,12044.99,12170.89,6285001],["2026-08-21",12254.83,12422.71,12128.93,12422.71,8555557],["2026-08-24",12548.61,12548.61,12254.83,12254.83,13007701],["2026-08-25",12254.83,12338.77,12086.96,12128.93,5370200],["2026-08-26",12128.93,12296.8,12044.99,12170.89,7327202],["2026-08-27",12170.89,12380.74,12170.89,12338.77,4373201],["2026-08-28",12338.77,12422.71,12254.83,12296.8,6618501],["2026-09-03",12254.83,12254.83,12170.89,12170.89,3213601],["2026-09-04",12254.83,12422.71,12170.89,12338.77,9028457],["2026-09-07",12338.77,12422.71,12170.89,12212.86,5151501],["2026-09-08",12212.86,12296.8,12170.89,12170.89,6059301],["2026-09-09",12170.89,12254.83,12128.93,12128.93,2307600],["2026-09-10",12128.93,12170.89,12086.96,12128.93,4276604],["2026-09-11",12086.96,12128.93,11877.11,11877.11,6437500],["2026-09-14",11877.11,11961.05,11709.24,11751.21,7045358],["2026-09-15",11751.21,12044.99,11751.21,11877.11,16853103],["2026-09-16",11919.08,11961.05,11751.21,11751.21,4619701],["2026-09-17",11751.21,12003.02,11709.24,11793.18,9257058],["2026-09-18",11919.08,12044.99,11835.14,11835.14,6855801],["2026-09-21",12003.02,12003.02,11751.21,11751.21,7311001],["2026-09-22",11835.14,11961.05,11793.18,11961.05,10217301],["2026-09-23",12003.02,12380.74,11961.05,12380.74,28156800],["2026-09-24",12380.74,12464.67,12170.89,12338.77,14296256],["2026-09-25",12338.77,12422.71,12254.83,12254.83,9975901],["2026-09-28",12254.83,12296.8,12086.96,12254.83,9160601],["2026-09-29",12170.89,12338.77,12086.96,12170.89,6922700],["2026-09-30",12254.83,12254.83,12086.96,12128.93,5569301],["2026-10-01",12128.93,12296.8,12086.96,12086.96,16555800],["2026-10-02",12300.0,12300.0,11750.0,11900.0,11178200]]}