{"sym":"VHM","index":false,"bars":[["2018-05-17",30992.56,30992.56,30992.56,30992.56,18000],["2018-05-18",30992.56,30992.56,30992.56,30992.56,267800000],["2018-05-21",30992.56,30992.56,30992.56,30992.56,0],["2018-05-22",33152.22,33152.22,33152.22,33152.22,20],["2018-05-23",32114.46,32114.46,30852.32,30936.46,5323880],["2018-05-24",31076.7,32198.6,30880.37,32114.46,2587240],["2018-05-25",32198.6,33629.03,32114.46,32955.89,2099720],["2018-05-28",31132.8,33096.13,31132.8,32815.65,3053960],["2018-05-29",32815.65,32871.75,31721.8,32535.18,1684320],["2018-05-30",32535.18,32815.65,31693.75,32815.65,2448260],["2018-05-31",32815.65,32955.89,32282.75,32282.75,1178690],["2018-06-01",32282.75,32955.89,32114.46,32675.41,1103870],["2018-06-04",32535.18,33068.08,32394.94,33068.08,1858630],["2018-06-05",33068.08,33376.6,32815.65,33096.13,1699890],["2018-06-06",32955.89,33909.51,32815.65,33657.08,997740],["2018-06-07",34218.03,34218.03,31301.08,33657.08,1217210],["2018-06-08",33657.08,33909.51,32955.89,33657.08,462940],["2018-06-11",33881.46,33881.46,33376.6,33657.08,925790],["2018-06-12",33657.08,33657.08,32815.65,33096.13,1216310],["2018-06-13",33096.13,33208.32,32983.94,33096.13,289590],["2018-06-14",33096.13,33236.36,32619.32,32815.65,644230],["2018-06-15",33011.98,33011.98,32675.41,32675.41,213150],["2018-06-18",32675.41,33096.13,32535.18,32675.41,626280],["2018-06-19",32675.41,32675.41,32170.56,32254.7,1370730],["2018-06-20",30038.94,32535.18,30038.94,32254.7,613980],["2018-06-21",32254.7,32282.75,31974.22,32254.7,117280],["2018-06-22",32254.7,32254.7,31974.22,32030.32,83230],["2018-06-25",32030.32,32507.13,32030.32,32394.94,214260],["2018-06-26",32394.94,32394.94,32002.27,32254.7,112440],["2018-06-27",31553.51,32002.27,30852.32,30852.32,305740],["2018-06-28",30852.32,31693.75,30291.37,30852.32,230920],["2018-06-29",31693.75,31693.75,30431.61,31525.46,707420],["2018-07-02",31553.51,31553.51,30852.32,31216.94,535500],["2018-07-03",31216.94,31216.94,29057.28,29057.28,165430],["2018-07-04",28636.56,31076.7,28636.56,31076.7,1607020],["2018-07-05",31076.7,32254.7,31076.7,31974.22,1457330],["2018-07-06",31273.04,31946.18,31273.04,31553.51,497040],["2018-07-09",31553.51,31805.94,31553.51,31637.65,309680],["2018-07-10",31609.61,31637.65,30431.61,31132.8,764180],["2018-07-11",30852.32,31132.8,30291.37,30768.18,286370],["2018-07-12",30768.18,31076.7,30291.37,30852.32,113470],["2018-07-13",30095.04,31132.8,30095.04,30655.99,157420],["2018-07-16",30992.56,30992.56,29730.42,29730.42,93750],["2018-07-17",30571.85,31132.8,29730.42,29730.42,666540],["2018-07-18",30852.32,30852.32,30010.89,30123.08,115930],["2018-07-19",30291.37,30291.37,29870.66,29870.66,359780],["2018-07-20",30010.89,30291.37,29758.47,29982.85,361710],["2018-07-23",28888.99,30712.08,28888.99,30235.28,240470],["2018-07-24",28888.99,30207.23,28888.99,29870.66,52950],["2018-07-25",30010.89,30010.89,29562.13,29870.66,193900],["2018-07-26",29870.66,30235.28,29730.42,29730.42,205970],["2018-07-27",29730.42,29870.66,29449.94,29702.37,257370],["2018-07-30",29730.42,30992.56,29449.94,30992.56,458540],["2018-07-31",31413.27,31413.27,30515.75,30936.46,170450],["2018-08-01",30936.46,30964.51,30431.61,30459.66,320670],["2018-08-02",30824.27,30824.27,30459.66,30515.75,265210],["2018-08-03",30627.94,30768.18,30431.61,30571.85,458200],["2018-08-06",30571.85,30599.89,30515.75,30571.85,472880],["2018-08-07",30571.85,30571.85,30010.89,30151.13,160500],["2018-08-08",30151.13,30515.75,30151.13,30291.37,284810],["2018-08-09",30291.37,30571.85,30291.37,30487.7,285670],["2018-08-10",30571.85,30571.85,29730.42,29982.85,420470],["2018-08-13",30403.56,30403.56,29982.85,30151.13,1435560],["2018-08-14",30010.89,30291.37,30010.89,30235.28,867820],["2018-08-15",30235.28,30263.32,30038.94,30235.28,551170],["2018-08-16",30235.28,30263.32,30038.94,30235.28,726220],["2018-08-17",31974.22,31974.22,30515.75,30515.75,1425570],["2018-08-20",31244.99,31244.99,30515.75,30515.75,1075880],["2018-08-21",30515.75,30992.56,30515.75,30824.27,955840],["2018-08-22",30824.27,31076.7,30740.13,30824.27,1050380],["2018-08-23",30852.32,31441.32,30852.32,31385.23,1571780],["2018-08-24",31469.37,31665.7,31160.84,31273.04,1876730],["2018-08-27",31385.23,31385.23,31216.94,31273.04,1443670],["2018-08-28",31273.04,31273.04,30992.56,31132.8,817180],["2018-08-29",31132.8,31132.8,30375.51,30375.51,303590],["2018-08-30",30291.37,30291.37,29870.66,30123.08,1509790],["2018-08-31",30123.08,31188.89,29169.47,29169.47,3622640],["2018-09-04",29982.85,30207.23,29225.56,29421.9,705850],["2018-09-05",29674.32,29730.42,29477.99,29730.42,568560],["2018-09-06",29730.42,29730.42,29337.75,29449.94,307670],["2018-09-07",29169.47,29449.94,29169.47,29393.85,517090],["2018-09-10",29590.18,29590.18,29337.75,29337.75,642950],["2018-09-11",29169.47,29449.94,29085.33,29085.33,599690],["2018-09-12",29393.85,29393.85,29113.37,29169.47,799640],["2018-09-13",29169.47,29618.23,29169.47,29477.99,1008410],["2018-09-14",29674.32,29730.42,29534.09,29590.18,731120],["2018-09-17",29590.18,29926.75,29562.13,29590.18,3864008],["2018-09-18",29590.18,29590.18,29169.47,29337.75,2171669],["2018-09-19",29562.13,29562.13,28888.99,29337.75,658160],["2018-09-20",29449.94,29449.94,29141.42,29449.94,775900],["2018-09-21",29337.75,29477.99,28468.28,28468.28,14950520],["2018-09-24",28468.28,28888.99,28468.28,28860.94,634680],["2018-09-25",28888.99,29001.18,28496.33,28720.71,622130],["2018-09-26",28608.52,28748.75,28580.47,28580.47,513580],["2018-09-27",28888.99,29309.71,28888.99,29169.47,1085470],["2018-09-28",29590.18,29730.42,29337.75,29730.42,1746730],["2018-10-01",29870.66,30038.94,28917.04,28917.04,523580],["2018-10-02",29253.61,29449.94,29113.37,29169.47,784540],["2018-10-03",29421.9,29421.9,28580.47,28608.52,507970],["2018-10-04",29169.47,29169.47,28776.8,28776.8,331810],["2018-10-05",29169.47,29169.47,28636.56,28636.56,304710],["2018-10-08",28924.05,29099.35,28047.57,28047.57,265800],["2018-10-09",28468.28,28818.87,28047.57,28047.57,267080],["2018-10-10",28573.46,28573.46,28047.57,28082.62,378520],["2018-10-11",26995.78,28117.68,26329.65,26820.48,736740],["2018-10-12",26820.48,27696.97,26645.19,26995.78,666960],["2018-10-15",26995.78,26995.78,25593.4,25628.46,855140],["2018-10-16",25628.46,26329.65,25628.46,26154.35,2009810],["2018-10-17",26750.37,26995.78,26294.59,26785.42,1158380],["2018-10-18",26785.42,26925.66,26469.89,26504.95,146220],["2018-10-19",26154.35,26680.25,25944.0,26224.47,282610],["2018-10-22",26224.47,26469.89,26189.41,26189.41,252630],["2018-10-23",25873.88,26119.3,25733.64,25979.06,408740],["2018-10-24",25768.7,26014.12,25418.11,25418.11,533830],["2018-10-25",24015.73,24611.74,23840.43,24015.73,1216800],["2018-10-26",24015.73,24191.02,22367.93,22788.65,1004220],["2018-10-29",21912.16,22297.81,21386.27,21666.74,925260],["2018-10-30",21070.73,22087.46,21035.67,21771.92,789230],["2018-10-31",21842.04,23279.48,21842.04,23279.48,1936330],["2018-11-01",22823.71,24541.62,22823.71,24191.02,871070],["2018-11-02",24541.62,25873.88,24541.62,25242.81,1484750],["2018-11-05",25593.4,25873.88,24892.21,25242.81,850370],["2018-11-06",25593.4,25593.4,24892.21,25242.81,379000],["2018-11-07",25383.05,25488.22,24822.1,25488.22,408710],["2018-11-08",25733.64,26189.41,25593.4,26189.41,568280],["2018-11-09",26119.3,26855.54,25944.0,26645.19,674130],["2018-11-12",26434.83,26715.31,26329.65,26645.19,274460],["2018-11-13",25628.46,26645.19,25628.46,26575.07,271790],["2018-11-14",26575.07,26645.19,26294.59,26575.07,334050],["2018-11-15",26224.47,26575.07,26119.3,26469.89,331910],["2018-11-16",26119.3,26259.53,24716.92,24962.33,2080700],["2018-11-19",25067.51,25558.34,24506.56,25558.34,1409006],["2018-11-20",25277.87,26469.89,25277.87,26294.59,994873],["2018-11-21",26294.59,26575.07,25663.52,26575.07,596330],["2018-11-22",26469.89,27346.38,26294.59,26995.78,635180],["2018-11-23",26995.78,27276.26,26680.25,26680.25,89640],["2018-11-26",26645.19,27100.96,26469.89,26995.78,776587],["2018-11-27",27171.08,27556.73,27136.02,27451.55,993397],["2018-11-28",27346.38,27486.61,27171.08,27451.55,491895],["2018-11-29",27521.67,27661.91,27486.61,27591.79,604760],["2018-11-30",27591.79,27661.91,26645.19,27276.26,593960],["2018-12-03",27521.67,27591.79,27241.2,27241.2,610030],["2018-12-04",27346.38,29099.35,27346.38,28748.75,1115280],["2018-12-05",28047.57,28924.05,28047.57,28292.98,809670],["2018-12-06",28398.16,28713.69,28222.86,28538.4,256140],["2018-12-07",28538.4,28538.4,28047.57,28047.57,250620],["2018-12-10",27977.45,28047.57,27696.97,28047.57,345240],["2018-12-11",28538.4,28538.4,28012.51,28152.74,141650],["2018-12-12",28152.74,28187.8,27942.39,28152.74,204900],["2018-12-13",28082.62,28503.34,28082.62,28152.74,367810],["2018-12-14",28152.74,28152.74,27872.27,27977.45,180700],["2018-12-17",27977.45,28012.51,26820.48,27171.08,561140],["2018-12-18",26645.19,27346.38,26469.89,27171.08,375660],["2018-12-19",27346.38,27346.38,26890.6,27171.08,217620],["2018-12-20",26925.66,27206.14,26925.66,27136.02,184090],["2018-12-21",26925.66,26925.66,25908.94,25908.94,1469270],["2018-12-24",26294.59,26645.19,26049.18,26084.24,172180],["2018-12-25",25593.4,25944.0,25347.99,25768.7,232270],["2018-12-26",25628.46,25768.7,25032.45,25242.81,547940],["2018-12-27",25908.94,25908.94,25558.34,25698.58,304690],["2018-12-28",25873.88,26119.3,25733.64,25733.64,399190],["2019-01-02",25838.82,25838.82,25488.22,25768.7,334420],["2019-01-03",25277.87,25663.52,25067.51,25663.52,546210],["2019-01-04",25242.81,26119.3,24857.15,25944.0,514640],["2019-01-07",26154.35,26154.35,25698.58,26014.12,302030],["2019-01-08",25944.0,26014.12,25628.46,26014.12,306030],["2019-01-09",26119.3,26119.3,25944.0,26014.12,306260],["2019-01-10",26119.3,26154.35,25768.7,26154.35,254630],["2019-01-11",26259.53,26855.54,26189.41,26855.54,241490],["2019-01-14",27346.38,27346.38,26855.54,27100.96,336300],["2019-01-15",26995.78,28012.51,26995.78,28012.51,297510],["2019-01-16",28012.51,28748.75,27732.03,28152.74,327390],["2019-01-17",28363.1,28468.28,27977.45,27977.45,1028580],["2019-01-18",28187.8,28433.22,27696.97,28222.86,389350],["2019-01-21",28398.16,28398.16,28047.57,28222.86,507810],["2019-01-22",28257.92,28398.16,27907.33,27907.33,285720],["2019-01-23",28012.51,28047.57,27696.97,27907.33,214610],["2019-01-24",27907.33,27907.33,27346.38,27626.85,276750],["2019-01-25",27521.67,27591.79,27171.08,27346.38,226260],["2019-01-28",28047.57,28257.92,27276.26,28257.92,1027550],["2019-01-29",28573.46,28573.46,28222.86,28573.46,1388950],["2019-01-30",28187.8,28748.75,28187.8,28748.75,629940],["2019-01-31",28748.75,28748.75,27907.33,28047.57,1255010],["2019-02-01",28047.57,28047.57,27907.33,28047.57,1144860],["2019-02-11",28398.16,28398.16,27907.33,28012.51,553110],["2019-02-12",28187.8,28187.8,27872.27,28047.57,603797],["2019-02-13",28082.62,28328.04,27802.15,28047.57,2006510],["2019-02-14",28187.8,28959.11,28082.62,28713.69,1003370],["2019-02-15",28748.75,28748.75,28433.22,28468.28,582610],["2019-02-18",28573.46,28748.75,28328.04,28748.75,687000],["2019-02-19",28924.05,30747.14,28924.05,30501.73,1244300],["2019-02-20",30501.73,31833.99,30501.73,31693.75,875580],["2019-02-21",31728.81,33902.49,31273.04,33902.49,1209870],["2019-02-22",33306.48,33832.38,32500.12,32640.35,1103510],["2019-02-25",33131.19,33341.54,32009.28,32254.7,940040],["2019-02-26",32254.7,32605.29,31553.51,32254.7,1266680],["2019-02-27",32605.29,32710.47,32079.4,32500.12,1009540],["2019-02-28",32289.76,32359.88,30677.02,30677.02,1406420],["2019-03-01",31027.62,32044.34,30677.02,31904.11,975320],["2019-03-04",32254.7,32780.59,31413.27,32675.41,1089230],["2019-03-05",32324.82,32570.24,31728.81,31904.11,1272650],["2019-03-06",31904.11,32219.64,31833.99,32184.58,792410],["2019-03-07",32254.7,33411.66,32219.64,32254.7,1466970],["2019-03-08",32254.7,32570.24,32044.34,32079.4,768850],["2019-03-11",31904.11,32359.88,31553.51,31553.51,533740],["2019-03-12",31974.22,32465.06,31869.05,32359.88,907090],["2019-03-13",32465.06,33657.08,32430.0,32955.89,1682850],["2019-03-14",33061.07,33166.25,32535.18,32955.89,858780],["2019-03-15",32955.89,32955.89,32430.0,32710.47,2616768],["2019-03-18",32955.89,33271.42,32955.89,33061.07,1271390],["2019-03-19",33306.48,33376.6,32780.59,32955.89,2145970],["2019-03-20",32640.35,32745.53,31904.11,32324.82,1280350],["2019-03-21",32605.29,32605.29,30922.44,30922.44,1887570],["2019-03-22",31202.92,31974.22,30852.32,31939.16,1689120],["2019-03-25",31378.21,31378.21,30677.02,31202.92,1848550],["2019-03-26",31553.51,31798.93,31378.21,31518.45,1215490],["2019-03-27",31904.11,31904.11,31518.45,31588.57,648150],["2019-03-28",31658.69,32710.47,31553.51,32640.35,1202740],["2019-03-29",32955.89,33061.07,32079.4,32079.4,1154060],["2019-04-01",32394.94,32885.77,32184.58,32394.94,334480],["2019-04-02",32745.53,32850.71,32254.7,32324.82,589690],["2019-04-03",32324.82,32324.82,31939.16,32254.7,303210],["2019-04-04",32500.12,32535.18,32009.28,32254.7,489550],["2019-04-05",32430.0,32675.41,32289.76,32465.06,739260],["2019-04-08",32605.29,33166.25,32500.12,33166.25,732320],["2019-04-09",33306.48,33657.08,32605.29,32885.77,1163210],["2019-04-10",32885.77,32885.77,32359.88,32430.0,550040],["2019-04-11",32535.18,32885.77,32324.82,32780.59,443360],["2019-04-12",32745.53,32815.65,32254.7,32710.47,399590],["2019-04-16",31553.51,32219.64,30782.2,31904.11,1686360],["2019-04-17",31904.11,32219.64,31448.33,31483.39,2617610],["2019-04-18",31518.45,31728.81,30887.38,31202.92,709680],["2019-04-19",31202.92,31693.75,31202.92,31202.92,258960],["2019-04-22",31448.33,31553.51,31062.68,31553.51,211620],["2019-04-23",31448.33,31553.51,31167.86,31202.92,494910],["2019-04-24",31448.33,31623.63,31448.33,31448.33,629420],["2019-04-25",31378.21,31623.63,31343.15,31623.63,680080],["2019-04-26",31623.63,32254.7,31518.45,32254.7,1328140],["2019-05-02",32254.7,32359.88,31869.05,32044.34,452510],["2019-05-03",32184.58,32184.58,31693.75,31693.75,1335600],["2019-05-06",31553.51,31553.51,31062.68,31202.92,772550],["2019-05-07",31483.39,31483.39,30747.14,30817.26,987580],["2019-05-08",30501.73,30606.91,29940.78,30010.89,1144240],["2019-05-09",29800.54,30010.89,29309.71,29625.24,36916682],["2019-05-10",30010.89,30151.13,29379.82,29449.94,980260],["2019-05-13",29379.82,29870.66,29379.82,29800.54,691670],["2019-05-14",29449.94,30151.13,29449.94,29800.54,1322520],["2019-05-15",29870.66,30326.43,29870.66,30151.13,1134300],["2019-05-16",30151.13,30536.79,30045.95,30501.73,1043330],["2019-05-17",30501.73,30501.73,30256.31,30396.55,850670],["2019-05-20",30326.43,30431.61,30081.01,30431.61,747220],["2019-05-21",30817.26,30887.38,30396.55,30396.55,1236200],["2019-05-22",30221.25,30817.26,30221.25,30326.43,702510],["2019-05-23",30361.49,30361.49,30186.19,30326.43,377180],["2019-05-24",30396.55,30396.55,29625.24,29625.24,854870],["2019-05-27",29625.24,29765.48,29590.18,29590.18,587560],["2019-05-28",29590.18,29660.3,29274.65,29274.65,1636600],["2019-05-29",29449.94,29520.06,29239.59,29309.71,1087940],["2019-05-30",29309.71,29379.82,28924.05,28959.11,930290],["2019-05-31",29169.47,29169.47,28398.16,28748.75,1859902],["2019-06-03",28748.75,28748.75,27907.33,28257.92,833252],["2019-06-04",28222.86,28398.16,27661.91,28257.92,716850],["2019-06-05",28468.28,28573.46,28152.74,28257.92,473630],["2019-06-06",28222.86,28328.04,27661.91,28152.74,636690],["2019-06-07",28222.86,29099.35,28012.51,28818.87,917380],["2019-06-10",29099.35,29099.35,28538.4,28748.75,596360],["2019-06-11",28748.75,28748.75,28503.34,28713.69,563370],["2019-06-12",28573.46,28573.46,27872.27,28047.57,893930],["2019-06-13",27872.27,28047.57,26855.54,28047.57,2097890],["2019-06-14",27626.85,28012.51,27556.73,28012.51,541900],["2019-06-17",28012.51,28012.51,27206.14,27346.38,578090],["2019-06-18",27276.26,27346.38,26750.37,27346.38,1994190],["2019-06-19",27346.38,27451.55,27276.26,27381.44,1982570],["2019-06-20",27486.61,27661.91,27346.38,27486.61,5395000],["2019-06-21",27556.73,27802.15,27521.67,27521.67,11243362],["2019-06-24",27556.73,28187.8,27556.73,27872.27,1827270],["2019-06-25",27977.45,28082.62,27872.27,27872.27,1540490],["2019-06-26",27802.15,27907.33,27591.79,27696.97,4174210],["2019-06-27",27696.97,27696.97,27171.08,27171.08,3547130],["2019-06-28",26855.54,27872.27,26820.48,27802.15,5676217],["2019-07-01",27872.27,28398.16,27802.15,28398.16,1514570],["2019-07-02",28398.16,28468.28,28047.57,28433.22,3987630],["2019-07-03",28257.92,28748.75,28082.62,28748.75,4238710],["2019-07-04",28748.75,29800.54,28713.69,29800.54,4695630],["2019-07-05",29520.06,30151.13,29274.65,30151.13,1374430],["2019-07-08",29800.54,29870.66,29099.35,29099.35,803560],["2019-07-09",29099.35,29379.82,28924.05,29134.41,579540],["2019-07-10",29134.41,29379.82,29134.41,29239.59,593017],["2019-07-11",29344.77,29414.88,29134.41,29134.41,392510],["2019-07-12",29134.41,29344.77,28888.99,29134.41,906820],["2019-07-15",29099.35,29099.35,28503.34,28748.75,713050],["2019-07-16",28748.75,29449.94,28748.75,29414.88,1105320],["2019-07-17",29414.88,29975.84,29414.88,29449.94,850530],["2019-07-18",29099.35,29449.94,29099.35,29449.94,702130],["2019-07-19",29449.94,29905.72,29239.59,29625.24,1028110],["2019-07-22",29625.24,29660.3,29379.82,29660.3,527720],["2019-07-23",29660.3,30151.13,29555.12,30081.01,1163250],["2019-07-24",30151.13,30396.55,29870.66,30081.01,542990],["2019-07-25",30081.01,31167.86,29975.84,30677.02,2071560],["2019-07-26",30677.02,30817.26,30361.49,30677.02,5653760],["2019-07-29",30677.02,30852.32,30431.61,30782.2,423030],["2019-07-30",31343.15,31343.15,29449.94,29449.94,987720],["2019-07-31",29800.54,31273.04,29800.54,30922.44,1019720],["2019-08-01",31202.92,31833.99,30852.32,31728.81,4502056],["2019-08-02",31062.68,31623.63,30887.38,31623.63,627380],["2019-08-05",31202.92,31553.51,29870.66,29870.66,6072620],["2019-08-06",29625.24,29695.36,29064.29,29274.65,5982040],["2019-08-07",29800.54,29905.72,29204.53,29449.94,4237395],["2019-08-08",29804.76,30336.99,29343.5,29982.17,626040],["2019-08-09",30159.58,30159.58,29662.83,29804.76,702540],["2019-08-12",29591.87,29911.21,29556.39,29875.73,529140],["2019-08-13",29804.76,29804.76,29130.61,29414.46,973240],["2019-08-14",29627.35,29946.69,29449.94,29449.94,868980],["2019-08-15",29095.12,29804.76,28740.31,29804.76,368870],["2019-08-16",29662.83,30230.54,29627.35,29627.35,688030],["2019-08-19",29804.76,29911.21,29627.35,29875.73,341980],["2019-08-20",29875.73,30798.25,29875.73,30762.77,642320],["2019-08-21",30727.29,31224.04,30656.33,30975.66,548090],["2019-08-22",31046.63,31188.55,30798.25,31188.55,413150],["2019-08-23",31224.04,31224.04,30869.22,30869.22,582580],["2019-08-26",30159.58,30585.36,30159.58,30478.92,375290],["2019-08-27",30478.92,31188.55,30478.92,30727.29,1011010],["2019-08-28",30514.4,31046.63,30514.4,30798.25,6417859],["2019-08-29",30798.25,30869.22,30266.03,30798.25,5939120],["2019-08-30",30798.25,31224.04,30798.25,31153.07,486220],["2019-09-03",31153.07,31188.55,30940.18,31082.11,6492480],["2019-09-04",31117.59,31649.82,30940.18,31578.85,6882730],["2019-09-05",31578.85,31791.75,31436.93,31578.85,479760],["2019-09-06",31578.85,31578.85,31224.04,31507.89,6279240],["2019-09-09",31507.89,31507.89,31188.55,31365.96,604920],["2019-09-10",31365.96,31401.45,30975.66,31224.04,517650],["2019-09-11",31046.63,31153.07,30443.44,30620.84,549770],["2019-09-12",31011.15,31011.15,30620.84,30833.74,361830],["2019-09-13",31011.15,31224.04,30549.88,31224.04,471780],["2019-09-16",30904.7,31543.37,30904.7,31401.45,563460],["2019-09-17",31401.45,32111.08,31365.96,32040.12,1162180],["2019-09-18",32040.12,32111.08,31898.19,32075.6,437190],["2019-09-19",32075.6,32075.6,31330.48,32040.12,506070],["2019-09-20",32075.6,32075.6,31756.26,31791.75,1032290],["2019-09-23",31791.75,31898.19,31507.89,31756.26,5867270],["2019-09-24",31756.26,31862.71,31543.37,31756.26,5724605],["2019-09-25",31614.34,31898.19,31472.41,31756.26,273670],["2019-09-26",31756.26,31898.19,31046.63,31472.41,533860],["2019-09-27",31472.41,31862.71,31330.48,31685.3,384950],["2019-09-30",31933.67,31933.67,31543.37,31685.3,491120],["2019-10-01",31756.26,31756.26,31472.41,31649.82,231930],["2019-10-02",31649.82,31685.3,31401.45,31578.85,462090],["2019-10-03",31401.45,31685.3,31224.04,31685.3,347140],["2019-10-04",31756.26,31756.26,31365.96,31649.82,428530],["2019-10-07",31578.85,31578.85,31295.0,31578.85,481420],["2019-10-08",31578.85,31578.85,31259.52,31436.93,315010],["2019-10-09",31436.93,31507.89,31259.52,31401.45,2472212],["2019-10-10",31436.93,31436.93,31082.11,31401.45,2609000],["2019-10-11",31436.93,31436.93,31224.04,31365.96,3851395],["2019-10-14",31365.96,31365.96,31046.63,31188.55,2771862],["2019-10-15",31046.63,31153.07,30443.44,30656.33,2643130],["2019-10-16",30656.33,30656.33,30266.03,30656.33,753020],["2019-10-17",30620.84,31224.04,30266.03,30691.81,688380],["2019-10-18",30691.81,30975.66,30585.36,30869.22,406450],["2019-10-21",30869.22,30869.22,30372.47,30691.81,484630],["2019-10-22",30691.81,30798.25,30478.92,30514.4,810010],["2019-10-23",30514.4,30514.4,30159.58,30478.92,620550],["2019-10-24",30407.95,30549.88,30230.54,30549.88,661260],["2019-10-25",30514.4,30585.36,30301.51,30514.4,722570],["2019-10-28",30514.4,30762.77,30336.99,30514.4,728480],["2019-10-29",30869.22,31224.04,30833.74,31082.11,1541970],["2019-10-30",31224.04,31614.34,31117.59,31507.89,777640],["2019-10-31",31507.89,31862.71,31472.41,31578.85,1705040],["2019-11-01",31720.78,33778.73,31649.82,33778.73,3345270],["2019-11-04",33956.14,34594.81,33601.32,34062.59,1124510],["2019-11-05",34062.59,34949.63,33991.62,34736.74,2004960],["2019-11-06",34559.33,35836.68,34559.33,35268.97,2093310],["2019-11-07",35162.52,36297.94,35162.52,35304.45,2393790],["2019-11-08",35304.45,35446.38,34772.22,34949.63,1283370],["2019-11-11",34914.15,35375.41,34736.74,35020.6,815160],["2019-11-12",35127.04,35268.97,34594.81,34701.26,1680760],["2019-11-13",34701.26,34843.19,34275.48,34452.89,1385680],["2019-11-14",34878.67,35233.49,34133.55,34204.51,1480640],["2019-11-15",34488.37,34559.33,34133.55,34169.03,1118490],["2019-11-18",34239.99,34346.44,33956.14,34169.03,1338830],["2019-11-19",34239.99,34914.15,34027.1,34239.99,2400620],["2019-11-20",34488.37,34488.37,33778.73,34133.55,3663990],["2019-11-21",34133.55,34204.51,33743.25,33814.21,3252820],["2019-11-22",34027.1,34027.1,32040.12,33175.54,4070940],["2019-11-25",32820.72,33317.47,32536.87,33069.09,2300820],["2019-11-26",33352.95,33388.43,33104.57,33104.57,3442780],["2019-11-27",33175.54,33175.54,32927.17,32998.13,2245100],["2019-11-28",32998.13,32998.13,32465.9,32501.38,2798710],["2019-11-29",32501.38,32643.31,32217.53,32607.83,2939310],["2019-12-02",32820.72,32998.13,32430.42,32607.83,4472445],["2019-12-03",32359.46,32749.76,31756.26,32572.35,33921960],["2019-12-04",32536.87,32749.76,32146.56,32572.35,3184900],["2019-12-05",32927.17,33175.54,32572.35,32643.31,3438400],["2019-12-06",32643.31,32714.27,32501.38,32643.31,2525080],["2019-12-09",32643.31,32998.13,32465.9,32643.31,625460],["2019-12-10",32749.76,32749.76,31224.04,32465.9,1586750],["2019-12-11",32394.94,32465.9,31720.78,32323.97,645660],["2019-12-12",32323.97,32359.46,31933.67,32359.46,884980],["2019-12-13",32359.46,32430.42,31614.34,31614.34,482940],["2019-12-16",31082.11,31401.45,30372.47,30549.88,1790700],["2019-12-17",30549.88,30869.22,30017.65,30336.99,1638130],["2019-12-18",30053.14,30336.99,29449.94,29769.28,1536730],["2019-12-19",29733.8,30159.58,29272.53,29769.28,1133160],["2019-12-20",29804.76,30372.47,29804.76,29875.73,4525190],["2019-12-23",30159.58,30159.58,29662.83,29733.8,618720],["2019-12-24",29556.39,29733.8,29024.16,29698.32,1012210],["2019-12-25",29698.32,29875.73,29378.98,29698.32,361820],["2019-12-26",29698.32,30124.1,29520.91,29875.73,426570],["2019-12-27",29875.73,30124.1,29591.87,29982.17,519680],["2019-12-30",29946.69,30727.29,29946.69,30336.99,918320],["2019-12-31",30336.99,30443.44,29982.17,30088.62,430660],["2020-01-02",29982.17,30336.99,29982.17,30124.1,238600],["2020-01-03",30124.1,30301.51,30017.65,30230.54,394470],["2020-01-06",30017.65,30159.58,29378.98,29591.87,1025270],["2020-01-07",29449.94,30088.62,29449.94,29733.8,590360],["2020-01-08",29449.94,29627.35,28740.31,29272.53,553690],["2020-01-09",29591.87,29698.32,29414.46,29556.39,924560],["2020-01-10",29556.39,30124.1,29343.5,29982.17,1974780],["2020-01-13",30088.62,30798.25,29982.17,30620.84,1181160],["2020-01-14",30585.36,30798.25,30549.88,30620.84,535600],["2020-01-15",30691.81,30691.81,30443.44,30620.84,3460650],["2020-01-16",30656.33,30656.33,30478.92,30549.88,1397860],["2020-01-17",30585.36,31188.55,30514.4,30514.4,672190],["2020-01-20",30514.4,30656.33,30407.95,30514.4,841830],["2020-01-21",30514.4,31046.63,30514.4,31046.63,803680],["2020-01-22",31011.15,31756.26,30975.66,31720.78,828070],["2020-01-30",30940.18,31153.07,30443.44,31011.15,1538260],["2020-01-31",31046.63,31401.45,30904.7,31046.63,1284370],["2020-02-03",29520.91,30478.92,29095.12,30230.54,1130310],["2020-02-04",30230.54,30691.81,30159.58,30407.95,1229790],["2020-02-05",30798.25,30798.25,30301.51,30514.4,2739470],["2020-02-06",30620.84,30869.22,30514.4,30798.25,640680],["2020-02-07",30833.74,31153.07,30798.25,30869.22,637610],["2020-02-10",30549.88,30762.77,30443.44,30585.36,373600],["2020-02-11",30514.4,30656.33,30336.99,30585.36,602090],["2020-02-12",30762.77,30762.77,30585.36,30691.81,445320],["2020-02-13",30585.36,30656.33,30336.99,30514.4,481050],["2020-02-14",30336.99,31436.93,30336.99,31082.11,578500],["2020-02-17",31224.04,31224.04,30691.81,30762.77,164600],["2020-02-18",30727.29,30869.22,30372.47,30514.4,423870],["2020-02-19",30372.47,30691.81,30230.54,30514.4,564110],["2020-02-20",30691.81,30975.66,30478.92,30833.74,271380],["2020-02-21",30691.81,30833.74,30514.4,30549.88,184170],["2020-02-24",29556.39,30195.06,29556.39,29804.76,619380],["2020-02-25",29201.57,29733.8,28740.31,29485.43,410300],["2020-02-26",29449.94,29449.94,28491.93,28704.82,651880],["2020-02-27",28350.01,28740.31,28030.67,28669.34,1280250],["2020-02-28",27853.26,28527.42,27853.26,28527.42,880762],["2020-03-02",28066.15,28598.38,28030.67,28562.9,447980],["2020-03-03",28562.9,28775.79,28456.45,28562.9,742520],["2020-03-04",28066.15,28562.9,27995.19,28562.9,1223570],["2020-03-05",28420.97,28917.72,28420.97,28740.31,361110],["2020-03-06",28385.49,28704.82,28030.67,28704.82,339740],["2020-03-09",27888.74,27888.74,26717.84,26717.84,1110370],["2020-03-10",25192.12,27143.62,25192.12,27143.62,1050110],["2020-03-11",27143.62,27250.07,25263.08,27143.62,1032900],["2020-03-12",26788.8,26788.8,25263.08,25546.94,1161120],["2020-03-13",23772.85,25546.94,23772.85,25546.94,1337180],["2020-03-16",25192.12,25475.98,23950.26,25475.98,1077190],["2020-03-17",23950.26,25334.05,23950.26,24801.82,1095460],["2020-03-18",24730.86,24943.75,23950.26,24659.89,1707750],["2020-03-19",23879.29,24588.93,23063.21,24305.07,1482170],["2020-03-20",24305.07,24305.07,22637.43,22637.43,1351550],["2020-03-23",21289.12,21998.75,21076.22,21076.22,733200],["2020-03-24",19656.95,20721.41,19621.47,19621.47,2085510],["2020-03-25",20224.66,20969.78,19160.2,20969.78,1832290],["2020-03-26",20969.78,22353.57,20295.62,21643.93,2020820],["2020-03-27",21289.12,21785.86,20756.89,21289.12,710770],["2020-03-30",19798.88,20224.66,19798.88,19798.88,929820],["2020-03-31",19798.88,20544.0,18450.57,19515.02,661010],["2020-04-01",18876.35,20331.11,18876.35,19444.06,709900],["2020-04-03",19940.81,20473.03,19585.99,20473.03,940470],["2020-04-06",21289.12,21892.31,20792.37,21892.31,534020],["2020-04-07",23240.62,23418.03,22034.23,23418.03,945540],["2020-04-08",22885.8,24837.3,22708.39,24837.3,1050920],["2020-04-09",24837.3,25156.64,24411.52,24482.48,854470],["2020-04-10",24305.07,24553.45,23772.85,23808.33,713310],["2020-04-13",24127.66,24659.89,23808.33,23879.29,5036480],["2020-04-14",24127.66,24447.0,23595.44,24127.66,742490],["2020-04-15",24269.59,24482.48,23950.26,24056.7,533620],["2020-04-16",23985.74,24198.63,23701.88,23950.26,846770],["2020-04-17",23950.26,24553.45,23950.26,24305.07,944070],["2020-04-20",24624.41,24624.41,24127.66,24305.07,512370],["2020-04-21",24127.66,24234.11,23453.51,24127.66,1213590],["2020-04-22",23134.17,24127.66,23134.17,23205.14,1303590],["2020-04-23",23772.85,23914.77,23276.1,23630.92,1093030],["2020-04-24",23630.92,23701.88,22814.84,23063.21,2277870],["2020-04-27",23240.62,23737.36,22708.39,22885.8,1235530],["2020-04-28",23772.85,24305.07,22885.8,22921.28,3631100],["2020-04-29",22921.28,23063.21,22460.02,22566.46,2901200],["2020-05-04",22566.46,23027.73,22566.46,23027.73,1577040],["2020-05-05",22956.76,23240.62,22495.5,22566.46,2397120],["2020-05-06",22566.46,23950.26,22495.5,23772.85,40046082],["2020-05-07",23950.26,24127.66,23488.99,23985.74,1474450],["2020-05-08",24127.66,25653.38,24056.7,25156.64,3750800],["2020-05-11",25192.12,26221.09,25121.16,26079.17,2792640],["2020-05-12",26008.2,26221.09,25546.94,26079.17,1869100],["2020-05-13",25759.83,25901.76,25156.64,25334.05,3448000],["2020-05-14",25156.64,25334.05,24979.23,25050.19,2348270],["2020-05-15",25192.12,25546.94,25014.71,25405.01,2127450],["2020-05-18",25298.57,25759.83,25156.64,25511.46,1682800],["2020-05-19",25901.76,26504.95,25653.38,25972.72,3866710],["2020-05-20",25866.28,27356.51,25830.79,27356.51,4957460],["2020-05-21",27498.44,27853.26,27250.07,27675.85,2622250],["2020-05-22",27321.03,27462.96,26824.29,27143.62,2974680],["2020-05-25",27108.14,27853.26,26540.43,27250.07,6998050],["2020-05-26",27498.44,27640.37,27108.14,27108.14,2996560],["2020-05-27",27143.62,27533.92,26469.47,26504.95,4441070],["2020-05-28",26575.91,26966.21,26398.5,26611.39,35781270],["2020-05-29",26824.29,27356.51,26788.8,27179.1,4286440],["2020-06-01",27462.96,28208.08,27427.48,28066.15,14490070],["2020-06-02",28066.15,28101.63,27569.4,27604.89,3095390],["2020-06-03",27675.85,27782.3,27462.96,27640.37,3200470],["2020-06-04",27675.85,27924.22,27321.03,27498.44,3277800],["2020-06-05",27356.51,27640.37,27179.1,27427.48,2440420],["2020-06-08",27675.85,27924.22,27498.44,27604.89,2913380],["2020-06-09",27675.85,27924.22,27462.96,27533.92,2837400],["2020-06-10",27533.92,27604.89,27285.55,27498.44,3318980],["2020-06-11",27498.44,27888.74,27143.62,27143.62,7040800],["2020-06-12",26079.17,26824.29,26079.17,26611.39,3684190],["2020-06-15",26824.29,26859.77,24837.3,24837.3,204683446],["2020-06-16",25830.79,26575.91,25582.42,26575.91,3724710],["2020-06-17",27072.66,27533.92,26611.39,26966.21,2529070],["2020-06-18",26824.29,27214.59,26753.32,27143.62,2055470],["2020-06-19",27001.7,27392.0,27001.7,27143.62,2153804],["2020-06-22",27427.48,27817.78,27285.55,27782.3,2797780],["2020-06-23",27924.22,27924.22,27001.7,27569.4,2184280],["2020-06-24",27569.4,27888.74,26788.8,26859.77,2044540],["2020-06-25",26540.43,26930.73,26363.02,26788.8,1241690],["2020-06-26",26966.21,27179.1,26611.39,26824.29,753970],["2020-06-29",26611.39,26611.39,25972.72,26256.58,1104990],["2020-06-30",26611.39,27321.03,26363.02,26788.8,2302620],["2020-07-01",26717.84,27321.03,26717.84,27285.55,936450],["2020-07-02",27321.03,27462.96,27108.14,27285.55,893400],["2020-07-03",27321.03,27604.89,27285.55,27604.89,1382270],["2020-07-06",27782.3,28917.72,27462.96,28669.34,4366280],["2020-07-07",28740.31,29059.64,28562.9,28669.34,1414070],["2020-07-08",28491.93,28740.31,28314.52,28527.42,882680],["2020-07-09",28669.34,28988.68,28491.93,28669.34,1320730],["2020-07-10",28562.9,28633.86,28030.67,28172.6,1925390],["2020-07-13",28420.97,28420.97,28066.15,28066.15,988800],["2020-07-14",27959.71,28740.31,27853.26,28562.9,1461550],["2020-07-15",28846.75,29449.94,28669.34,28775.79,2380560],["2020-07-16",28775.79,28917.72,28491.93,28917.72,1192150],["2020-07-17",28917.72,28917.72,28527.42,28562.9,835720],["2020-07-20",28562.9,28775.79,28030.67,28101.63,1361250],["2020-07-21",28137.11,28208.08,27498.44,27959.71,2137040],["2020-07-22",27959.71,28208.08,27321.03,27498.44,1707150],["2020-07-23",27498.44,27959.71,27498.44,27959.71,882880],["2020-07-24",27675.85,27959.71,26433.99,26966.21,2669390],["2020-07-27",25546.94,26433.99,25156.64,25156.64,2861390],["2020-07-28",25263.08,26895.25,25263.08,26895.25,2561800],["2020-07-29",26717.84,26717.84,25759.83,26256.58,1839000],["2020-07-30",26256.58,27392.0,26256.58,27179.1,1637120],["2020-07-31",26469.47,27640.37,26469.47,27569.4,2658620],["2020-08-03",27321.03,27959.71,27250.07,27853.26,1502350],["2020-08-04",28208.08,28208.08,27604.89,28030.67,1575130],["2020-08-05",28030.67,28279.04,27604.89,28243.56,1358870],["2020-08-06",28030.67,28350.01,27888.74,28243.56,1103220],["2020-08-07",28279.04,28385.49,27888.74,28243.56,1239110],["2020-08-10",28314.52,28385.49,27995.19,28243.56,1688770],["2020-08-11",28350.01,28350.01,27888.74,28172.6,1025140],["2020-08-12",28243.56,28243.56,27817.78,28172.6,1627320],["2020-08-13",28208.08,28279.04,27924.22,28172.6,2025090],["2020-08-14",27995.19,28704.82,27995.19,28279.04,1189750],["2020-08-17",28030.67,28350.01,27817.78,28279.04,1237050],["2020-08-18",28279.04,28279.04,27888.74,28243.56,1525980],["2020-08-19",28208.08,28704.82,27995.19,28385.49,1225350],["2020-08-20",28385.49,29166.09,28314.52,28385.49,25135950],["2020-08-21",28385.49,28420.97,28208.08,28208.08,1497330],["2020-08-24",28385.49,28598.38,28279.04,28385.49,1910240],["2020-08-25",28385.49,28562.9,28243.56,28243.56,2827340],["2020-08-26",28243.56,28491.93,28137.11,28208.08,2418780],["2020-08-27",28172.6,28208.08,27746.81,27853.26,2923000],["2020-08-28",28030.67,28066.15,27782.3,27888.74,2017840],["2020-08-31",27853.26,28101.63,27746.81,27853.26,2544080],["2020-09-01",27782.3,27995.19,27498.44,27924.22,2005620],["2020-09-03",28066.15,28598.38,27924.22,28243.56,3081590],["2020-09-04",28101.63,28491.93,27959.71,28385.49,2327250],["2020-09-07",28491.93,28811.27,28030.67,28066.15,2271580],["2020-09-08",28101.63,28243.56,27746.81,27853.26,1836120],["2020-09-09",27675.85,27888.74,27498.44,27888.74,1956880],["2020-09-10",28030.67,28598.38,27604.89,27711.33,76534946],["2020-09-11",27711.33,27746.81,27498.44,27569.4,2942760],["2020-09-14",27569.4,27782.3,27498.44,27498.44,1824670],["2020-09-15",27640.37,27640.37,27143.62,27250.07,4717630],["2020-09-16",27179.1,27569.4,27179.1,27392.0,1399550],["2020-09-17",27392.0,27462.96,27179.1,27214.59,2113240],["2020-09-18",27321.03,27392.0,27214.59,27285.55,1932600],["2020-09-21",27356.51,27533.92,27356.51,27356.51,1835910],["2020-09-22",27356.51,27392.0,27143.62,27250.07,1882500],["2020-09-23",27321.03,27640.37,27285.55,27498.44,1768940],["2020-09-24",27498.44,27817.78,27356.51,27356.51,1704250],["2020-09-25",27356.51,27640.37,27321.03,27356.51,919900],["2020-09-28",27427.48,27604.89,27179.1,27179.1,2015680],["2020-09-29",27214.59,27285.55,26646.88,26717.84,3792169],["2020-09-30",26717.84,27108.14,26646.88,26788.8,1677150],["2020-10-01",27072.66,27392.0,27001.7,27356.51,1359510],["2020-10-02",27321.03,27462.96,26611.39,26930.73,1770820],["2020-10-05",26966.21,27285.55,26930.73,26966.21,1106840],["2020-10-06",26966.21,27250.07,26966.21,27001.7,1525510],["2020-10-07",27001.7,27462.96,27001.7,27250.07,2616060],["2020-10-08",27321.03,27392.0,27072.66,27179.1,1043430],["2020-10-09",27179.1,27462.96,27143.62,27321.03,1456580],["2020-10-12",27392.0,28101.63,27321.03,27498.44,4265300],["2020-10-13",27640.37,27888.74,27533.92,27711.33,1253860],["2020-10-14",27817.78,27995.19,27711.33,27853.26,2204420],["2020-10-15",27924.22,28066.15,27498.44,27498.44,2709830],["2020-10-16",27640.37,27640.37,27285.55,27321.03,1952240],["2020-10-19",27250.07,27321.03,26966.21,27001.7,2467450],["2020-10-20",27001.7,27179.1,26895.25,27037.18,2593600],["2020-10-21",27108.14,27569.4,27037.18,27108.14,1932630],["2020-10-22",27143.62,27498.44,27037.18,27498.44,1621870],["2020-10-23",27675.85,28350.01,27604.89,28208.08,6552490],["2020-10-26",28562.9,28775.79,27853.26,27853.26,3939550],["2020-10-27",28030.67,28101.63,27533.92,27533.92,2422480],["2020-10-28",27392.0,27569.4,26824.29,26824.29,3238450],["2020-10-29",26788.8,27214.59,26753.32,27037.18,2118330],["2020-10-30",27321.03,27321.03,26575.91,26966.21,3013800],["2020-11-02",26966.21,27072.66,26753.32,26930.73,1162890],["2020-11-03",27037.18,27037.18,26788.8,26895.25,2067320],["2020-11-04",26966.21,27143.62,26859.77,26930.73,1825770],["2020-11-05",26966.21,27285.55,26859.77,26859.77,1779570],["2020-11-06",26859.77,26966.21,26824.29,26859.77,1695290],["2020-11-09",26966.21,27675.85,26966.21,27675.85,3746870],["2020-11-10",27924.22,28030.67,27462.96,27462.96,3627750],["2020-11-11",27640.37,27711.33,27179.1,27179.1,2717770],["2020-11-12",27179.1,27498.44,27179.1,27392.0,1464300],["2020-11-13",27392.0,27853.26,27392.0,27782.3,2425260],["2020-11-16",27888.74,28101.63,26966.21,27179.1,4096110],["2020-11-17",27321.03,27782.3,27214.59,27782.3,2250180],["2020-11-18",27746.81,27746.81,27427.48,27427.48,2008090],["2020-11-19",27498.44,27746.81,27392.0,27498.44,2451380],["2020-11-20",27675.85,27959.71,27533.92,27853.26,2692820],["2020-11-23",28172.6,28704.82,28137.11,28598.38,5107110],["2020-11-24",28740.31,29733.8,28598.38,29733.8,5558900],["2020-11-25",29804.76,30407.95,29591.87,29627.35,3544000],["2020-11-26",29414.46,29520.91,29130.61,29343.5,2313600],["2020-11-27",29343.5,29627.35,29130.61,29449.94,2562240],["2020-11-30",29627.35,29911.21,29166.09,29308.02,3753370],["2020-12-01",28917.72,29556.39,28917.72,29556.39,3497660],["2020-12-02",29520.91,30443.44,29520.91,30230.54,4823540],["2020-12-03",30372.47,30372.47,29982.17,30124.1,2248140],["2020-12-04",30159.58,30230.54,29840.24,30124.1,2210950],["2020-12-07",29982.17,30195.06,29733.8,30053.14,1499390],["2020-12-08",30124.1,30407.95,29911.21,29946.69,1808040],["2020-12-09",29982.17,30266.03,29875.73,30159.58,2454430],["2020-12-10",30301.51,30407.95,29662.83,29662.83,2406160],["2020-12-11",29662.83,30159.58,29591.87,30159.58,2690400],["2020-12-14",30301.51,30869.22,30159.58,30869.22,3064170],["2020-12-15",30691.81,31259.52,30159.58,30514.4,4050090],["2020-12-16",30514.4,30727.29,30336.99,30585.36,1812470],["2020-12-17",30514.4,30514.4,29982.17,30053.14,4901100],["2020-12-18",30053.14,30514.4,30017.65,30266.03,3238890],["2020-12-21",30372.47,30975.66,30372.47,30904.7,3342250],["2020-12-22",30940.18,31188.55,30656.33,30833.74,2506460],["2020-12-23",31011.15,31578.85,30798.25,31011.15,3304430],["2020-12-24",31224.04,31259.52,29982.17,30620.84,2687430],["2020-12-25",30585.36,31082.11,30372.47,31082.11,1679140],["2020-12-28",31401.45,31436.93,30762.77,31117.59,1935670],["2020-12-29",31117.59,32111.08,30904.7,32040.12,3451160],["2020-12-30",32146.56,32643.31,31933.67,32004.64,2347680],["2020-12-31",32359.46,32430.42,31756.26,31756.26,1512810],["2021-01-04",32288.49,32962.65,31898.19,32643.31,3712910],["2021-01-05",32572.35,34062.59,32465.9,33920.66,3498500],["2021-01-06",34275.48,34275.48,33423.91,33636.8,3568200],["2021-01-07",33636.8,33743.25,33140.06,33636.8,3530800],["2021-01-08",33885.18,34346.44,33814.21,34204.51,2638600],["2021-01-11",34772.22,36581.8,34630.29,36581.8,4512700],["2021-01-12",37184.99,37220.47,36581.8,36688.24,2862600],["2021-01-13",36901.13,36936.62,35339.93,35801.2,3154800],["2021-01-14",35801.2,35907.64,34985.11,35339.93,3996230],["2021-01-15",35730.23,36049.57,35268.97,36049.57,2640500],["2021-01-18",36191.5,36475.35,35339.93,35836.68,3689500],["2021-01-19",35481.86,35730.23,33352.95,34346.44,4704820],["2021-01-20",34417.4,36546.32,33530.36,34594.81,4385100],["2021-01-21",34772.22,35268.97,34701.26,35127.04,3085300],["2021-01-22",35268.97,35836.68,35091.56,35233.49,2612800],["2021-01-25",35304.45,35517.34,34985.11,35304.45,2322000],["2021-01-26",35339.93,35375.41,33707.77,34772.22,2135700],["2021-01-27",34062.59,34843.19,32465.9,33317.47,3346000],["2021-01-28",31046.63,31827.23,31011.15,31011.15,4257600],["2021-01-29",29804.76,33175.54,29804.76,33175.54,5669400],["2021-02-01",33211.02,33707.77,31330.48,31330.48,3549200],["2021-02-02",31578.85,33494.88,31224.04,33494.88,3311800],["2021-02-03",33530.36,35091.56,33530.36,34488.37,3365900],["2021-02-04",34488.37,35091.56,33778.73,34914.15,2498900],["2021-02-05",35091.56,35339.93,34878.67,35233.49,3176700],["2021-02-08",35233.49,35268.97,32820.72,33601.32,5460100],["2021-02-09",34027.1,34523.85,33317.47,34346.44,4282000],["2021-02-17",34772.22,35907.64,34417.4,35836.68,4401700],["2021-02-18",35836.68,36617.28,35481.86,36617.28,4499400],["2021-02-19",36191.5,36688.24,35943.12,36581.8,2059501],["2021-02-22",36759.21,37681.73,36759.21,37539.81,4390500],["2021-02-23",37539.81,37752.7,36901.13,37362.4,2039100],["2021-02-24",37610.77,37610.77,35836.68,36475.35,3720700],["2021-02-25",36546.32,36759.21,36014.09,36475.35,2300900],["2021-02-26",35943.12,36475.35,35623.79,36049.57,2385600],["2021-03-01",36191.5,36688.24,36156.01,36546.32,2302000],["2021-03-02",36901.13,37078.54,36085.05,36475.35,2810000],["2021-03-03",36368.91,36368.91,35943.12,36014.09,2198400],["2021-03-04",36156.01,36191.5,34772.22,35481.86,3230100],["2021-03-05",34914.15,35304.45,34772.22,34914.15,3575300],["2021-03-08",35375.41,35410.9,34346.44,34488.37,3046500],["2021-03-09",34417.4,35233.49,33778.73,34843.19,2196300],["2021-03-10",35304.45,35588.31,34772.22,35446.38,2426700],["2021-03-11",35836.68,35978.61,35091.56,35481.86,1726900],["2021-03-12",35481.86,35907.64,35233.49,35446.38,1783400],["2021-03-15",35446.38,35481.86,34949.63,35410.9,2288400],["2021-03-16",35339.93,35410.9,34807.7,35304.45,1317500],["2021-03-17",35056.08,35375.41,34807.7,35233.49,2007400],["2021-03-18",35304.45,35446.38,34772.22,35375.41,1374800],["2021-03-19",35127.04,35233.49,34701.26,34701.26,2747200],["2021-03-22",35020.6,35304.45,34772.22,35233.49,1596700],["2021-03-23",34985.11,35198.0,34772.22,35020.6,1319900],["2021-03-24",34630.29,34772.22,34062.59,34488.37,2237500],["2021-03-25",34488.37,34665.78,33707.77,34310.96,2744000],["2021-03-26",34239.99,34310.96,33388.43,33956.14,2285800],["2021-03-29",34062.59,34239.99,33743.25,34133.55,1786000],["2021-03-30",34133.55,34736.74,34027.1,34169.03,2901300],["2021-03-31",34239.99,34914.15,34239.99,34523.85,1917500],["2021-04-01",34594.81,35304.45,34452.89,35127.04,2618700],["2021-04-02",35481.86,36120.53,35375.41,35730.23,2203200],["2021-04-05",37255.95,37255.95,35836.68,36085.05,2653200],["2021-04-06",36085.05,36546.32,35943.12,36085.05,2459000],["2021-04-07",35730.23,35978.61,35304.45,35659.27,2648200],["2021-04-08",35659.27,35659.27,35375.41,35375.41,1782300],["2021-04-09",35198.0,35198.0,34772.22,35091.56,24521400],["2021-04-12",35304.45,36191.5,35233.49,36120.53,3769900],["2021-04-13",36510.83,37255.95,36120.53,36368.91,5523340],["2021-04-14",34949.63,35659.27,34736.74,35659.27,8224000],["2021-04-15",36120.53,37078.54,35730.23,35907.64,8104300],["2021-04-16",35907.64,37078.54,34772.22,35836.68,6593100],["2021-04-19",36546.32,37078.54,35943.12,37078.54,9124900],["2021-04-20",38072.04,39668.72,37823.66,38533.3,15287300],["2021-04-22",38675.23,39881.61,36581.8,36581.8,6681200],["2021-04-23",36759.21,37255.95,36191.5,37255.95,8973200],["2021-04-26",37255.95,37255.95,35339.93,35339.93,9010945],["2021-04-27",35339.93,35872.16,34843.19,35481.86,4054900],["2021-04-28",35481.86,36510.83,35481.86,35801.2,5827400],["2021-04-29",35978.61,36014.09,35127.04,35233.49,5873200],["2021-05-04",34772.22,35304.45,34098.07,35198.0,4408500],["2021-05-05",35198.0,35907.64,35198.0,35339.93,2850600],["2021-05-06",35339.93,35836.68,35020.6,35020.6,2793600],["2021-05-07",34949.63,35304.45,34417.4,34452.89,5634200],["2021-05-10",34098.07,35410.9,34098.07,35162.52,4067700],["2021-05-11",35446.38,35446.38,34772.22,34772.22,3242600],["2021-05-12",34594.81,34878.67,34346.44,34665.78,3510300],["2021-05-13",34488.37,34878.67,34381.92,34417.4,2625800],["2021-05-14",34417.4,34949.63,34381.92,34488.37,3143500],["2021-05-17",35304.45,36723.72,35233.49,35765.71,5913000],["2021-05-18",36049.57,36191.5,35091.56,35091.56,3455700],["2021-05-19",35127.04,35730.23,34949.63,35623.79,2871000],["2021-05-20",35623.79,36191.5,35198.0,36191.5,3923100],["2021-05-21",36014.09,36972.1,35659.27,36865.65,6125800],["2021-05-24",37184.99,37965.59,36901.13,37610.77,5213800],["2021-05-25",37326.92,37575.29,36972.1,37114.03,2865100],["2021-05-26",37114.03,38036.55,36830.17,37504.33,4679100],["2021-05-27",37610.77,38143.0,35020.6,37043.06,4650700],["2021-05-28",37255.95,37433.36,36617.28,37114.03,3237700],["2021-05-31",37078.54,37078.54,35872.16,36404.39,5125900],["2021-06-01",36191.5,37504.33,35943.12,36901.13,3869100],["2021-06-02",36723.72,37433.36,36546.32,37043.06,2864100],["2021-06-03",37114.03,37610.77,37114.03,37397.88,5344900],["2021-06-04",37965.59,38072.04,36830.17,37078.54,3660200],["2021-06-07",37078.54,37894.63,37078.54,37610.77,4249400],["2021-06-08",37859.14,38852.64,37255.95,37362.4,7252600],["2021-06-09",37610.77,37894.63,37078.54,37646.25,3322600],["2021-06-10",37433.36,37965.59,36901.13,36936.62,3669400],["2021-06-11",36901.13,37752.7,36830.17,37610.77,3884300],["2021-06-14",38001.07,39349.38,38001.07,38994.56,7532600],["2021-06-15",39739.68,40129.98,39420.35,39952.57,5394500],["2021-06-16",39739.68,40094.5,38710.71,39030.05,4021200],["2021-06-17",38497.82,39030.05,38355.89,38675.23,3886300],["2021-06-18",39030.05,41158.96,38604.26,39917.09,4789800],["2021-06-21",39704.2,40094.5,39384.86,39739.68,3524079],["2021-06-22",39704.2,39846.13,39562.27,39562.27,2497800],["2021-06-23",39739.68,39739.68,38639.75,39491.31,3874800],["2021-06-24",39349.38,40804.14,39030.05,39775.16,3936900],["2021-06-25",40059.02,40271.91,39597.76,39775.16,2846300],["2021-06-28",40094.5,40981.55,39881.61,40981.55,7176607],["2021-06-29",41158.96,42365.34,41087.99,42081.49,6137600],["2021-06-30",42223.41,42720.16,41620.22,41868.59,5135400],["2021-07-01",41549.26,42046.0,41442.81,41584.74,3720200],["2021-07-02",41584.74,42294.38,41336.37,41868.59,3172400],["2021-07-05",42223.41,42223.41,40875.1,42046.0,4553400],["2021-07-06",41904.08,42258.89,39136.49,39136.49,4255400],["2021-07-07",39384.86,41513.78,38852.64,41513.78,7071300],["2021-07-08",40981.55,41407.33,40378.36,40804.14,4914700],["2021-07-09",40342.87,41123.48,39562.27,39917.09,3902100],["2021-07-12",39739.68,39739.68,37149.51,38320.41,8065200],["2021-07-13",38994.56,38994.56,37610.77,38852.64,2592300],["2021-07-14",38923.6,39810.65,38249.44,38852.64,4326800],["2021-07-15",38497.82,39242.94,38497.82,39136.49,4645910],["2021-07-16",39136.49,39207.45,38568.78,38675.23,2119200],["2021-07-19",37930.11,38213.96,36652.76,37007.58,3189800],["2021-07-20",37468.84,37823.66,36546.32,37823.66,4045600],["2021-07-21",38143.0,38604.26,37823.66,38320.41,3042000],["2021-07-22",38320.41,39384.86,37965.59,39384.86,3552500],["2021-07-23",39030.05,39562.27,38178.48,38178.48,2635200],["2021-07-26",38143.0,39242.94,38036.55,38888.12,3342100],["2021-07-27",39278.42,39313.9,38178.48,38249.44,7692500],["2021-07-28",38001.07,38213.96,37468.84,37788.18,8609500],["2021-07-29",38675.23,38781.67,37788.18,38284.93,8254600],["2021-07-30",38320.41,38604.26,37965.59,38426.85,8060400],["2021-08-02",38320.41,38462.34,38001.07,38355.89,6407700],["2021-08-03",38249.44,39810.65,38249.44,39349.38,10951300],["2021-08-04",39562.27,39739.68,38852.64,39207.45,8974900],["2021-08-05",39171.97,39633.24,38994.56,39633.24,9758200],["2021-08-06",39739.68,40626.73,39668.72,40413.84,14726500],["2021-08-09",40413.84,41655.7,40271.91,41655.7,12539000],["2021-08-10",42046.0,42258.89,41513.78,41513.78,13700400],["2021-08-11",41513.78,41762.15,40946.07,41158.96,12051700],["2021-08-12",41087.99,41620.22,40875.1,41513.78,6128900],["2021-08-13",41868.59,42826.6,41584.74,42578.23,12999600],["2021-08-16",43252.39,43252.39,40662.21,41158.96,19186700],["2021-08-17",40804.14,40981.55,39207.45,39384.86,20125200],["2021-08-18",39030.05,40271.91,38284.93,39030.05,23516400],["2021-08-19",39030.05,39526.79,38675.23,39384.86,18153200],["2021-08-20",39384.86,39384.86,38249.44,38355.89,20500700],["2021-08-23",38143.0,38675.23,38036.55,38036.55,15955500],["2021-08-24",38143.0,38355.89,37788.18,38072.04,20728400],["2021-08-25",38143.0,38284.93,37894.63,37965.59,16184100],["2021-08-26",37965.59,38107.52,37255.95,37823.66,13382400],["2021-08-27",37610.77,37930.11,37255.95,37930.11,9953900],["2021-08-30",38001.07,38213.96,37823.66,37930.11,9062722],["2021-08-31",37965.59,38001.07,37681.73,37752.7,10567000],["2021-09-01",38462.34,38746.19,37823.66,37965.59,21977200],["2021-09-06",38284.93,38639.75,37894.63,38462.34,13785618],["2021-09-07",38675.23,39384.86,38497.82,38888.12,13600400],["2021-09-08",38923.6,39030.05,38213.96,38284.93,11870500],["2021-09-09",38143.0,38639.75,38001.07,38213.96,10309000],["2021-09-10",38320.41,38639.75,38143.0,38143.0,15934600],["2021-09-13",38320.41,38355.89,37894.63,37965.59,11431600],["2021-09-14",37965.59,38462.34,37859.14,37965.59,11649600],["2021-09-15",38501.79,39063.17,37753.27,38314.66,9287400],["2021-09-16",38361.44,38595.35,37425.79,37472.58,7925100],["2021-09-17",37472.58,38127.53,37238.67,37987.18,6873600],["2021-09-20",37800.05,37940.4,37379.01,37379.01,5456900],["2021-09-21",36724.06,37332.23,35601.29,36256.24,13434500],["2021-09-22",36490.15,36583.71,35554.5,36490.15,8824600],["2021-09-23",36536.93,37191.88,36490.15,37098.32,4687300],["2021-09-24",37098.32,37566.14,36817.63,37238.67,4577300],["2021-09-27",37238.67,37238.67,36583.71,36583.71,6517300],["2021-09-28",36256.24,37145.1,36209.46,36724.06,5298500],["2021-09-29",36724.06,36911.19,36349.8,36583.71,2992100],["2021-09-30",36724.06,37145.1,36583.71,36630.5,3216100],["2021-10-01",36630.5,36630.5,36022.33,36022.33,5942102],["2021-10-04",36022.33,36583.71,35648.07,36490.15,4104600],["2021-10-05",36396.59,37238.67,36256.24,37145.1,4638100],["2021-10-06",37285.45,37659.71,37238.67,37659.71,4598000],["2021-10-07",37706.49,37800.05,37285.45,37425.79,2556200],["2021-10-08",37332.23,37800.05,37285.45,37379.01,3531200],["2021-10-11",37379.01,37893.62,37191.88,37893.62,5484000],["2021-10-12",37893.62,38174.31,37612.92,37846.83,8455600],["2021-10-13",37893.62,37893.62,37379.01,37425.79,5286700],["2021-10-14",37425.79,37425.79,36864.41,36911.19,8841800],["2021-10-15",36911.19,37191.88,36536.93,36817.63,5540860],["2021-10-18",36864.41,37191.88,36724.06,36911.19,5122000],["2021-10-19",36911.19,37332.23,36724.06,37145.1,5649400],["2021-10-20",37238.67,37238.67,36583.71,36864.41,5507700],["2021-10-21",36864.41,36911.19,36443.37,36443.37,6061900],["2021-10-22",36583.71,36911.19,36490.15,36490.15,4207100],["2021-10-25",36770.84,37285.45,36583.71,36724.06,6781600],["2021-10-26",36911.19,37098.32,36724.06,36817.63,2940100],["2021-10-27",36911.19,37987.18,36911.19,37893.62,8981900],["2021-10-28",38033.96,38127.53,37659.71,37893.62,5310000],["2021-10-29",37987.18,39998.82,37987.18,39998.82,15948160],["2021-11-01",40232.73,40653.77,39297.08,39437.43,10238600],["2021-11-02",39484.21,39858.47,39437.43,39764.91,5784000],["2021-11-03",39811.69,39998.82,38642.13,38782.48,12134900],["2021-11-04",38595.35,39063.17,38267.87,38688.92,8414100],["2021-11-05",38455.0,38735.7,38174.31,38361.44,8413100],["2021-11-08",38595.35,38829.26,38127.53,38548.57,8481900],["2021-11-09",38595.35,39531.0,38361.44,38829.26,8197600],["2021-11-10",39016.39,39063.17,38642.13,38642.13,4154800],["2021-11-11",38688.92,38735.7,38080.75,38127.53,9431300],["2021-11-12",38174.31,38361.44,37800.05,38361.44,6471900],["2021-11-15",38595.35,39484.21,38408.22,39297.08,9703200],["2021-11-16",39297.08,39437.43,38688.92,38829.26,7284200],["2021-11-17",38829.26,39297.08,38735.7,39063.17,5579600],["2021-11-18",39063.17,39250.3,38548.57,38735.7,6361700],["2021-11-19",38782.48,38876.04,37425.79,37659.71,8432600],["2021-11-22",37987.18,38127.53,37285.45,37893.62,6573700],["2021-11-23",37893.62,38595.35,37753.27,38595.35,3980700],["2021-11-24",38688.92,39156.74,38267.87,39156.74,9792400],["2021-11-25",39437.43,39764.91,39063.17,39250.3,9431000],["2021-11-26",39250.3,39718.12,38922.83,38969.61,8576100],["2021-11-29",38174.31,39671.34,38174.31,39671.34,13109700],["2021-11-30",39998.82,39998.82,38829.26,39577.78,9801600],["2021-12-01",39390.65,39531.0,38735.7,38782.48,7072500],["2021-12-02",38922.83,39016.39,38501.79,38501.79,4813200],["2021-12-03",38642.13,38876.04,37519.36,37519.36,5699400],["2021-12-06",37846.83,37940.4,37145.1,37285.45,6841800],["2021-12-07",37706.49,38267.87,37519.36,38174.31,5321700],["2021-12-08",38221.09,38267.87,37846.83,37893.62,4488100],["2021-12-09",37940.4,38267.87,37706.49,38174.31,2954700],["2021-12-10",38033.96,38174.31,37706.49,37846.83,4927100],["2021-12-13",37893.62,39063.17,37846.83,38408.22,11700193],["2021-12-14",38595.35,38829.26,38314.66,38408.22,3970400],["2021-12-15",38455.0,38782.48,38174.31,38642.13,4847700],["2021-12-16",38735.7,38735.7,38221.09,38501.79,4156000],["2021-12-17",38548.57,40232.73,38548.57,39531.0,25449700],["2021-12-20",39858.47,39858.47,38969.61,39063.17,5897500],["2021-12-21",39063.17,40606.99,39063.17,40232.73,16641300],["2021-12-22",40606.99,40934.46,39858.47,40092.38,9117100],["2021-12-23",40185.95,40279.51,38595.35,38595.35,36389260],["2021-12-24",38688.92,38969.61,38455.0,38782.48,6813200],["2021-12-27",38876.04,39063.17,38127.53,38735.7,5188000],["2021-12-28",38829.26,39390.65,38642.13,38735.7,4672000],["2021-12-29",38782.48,39063.17,38221.09,38221.09,5249300],["2021-12-30",38548.57,38548.57,38174.31,38174.31,6058800],["2021-12-31",38361.44,38501.79,38174.31,38361.44,4816800],["2022-01-04",38688.92,39952.04,38595.35,39811.69,12311600],["2022-01-05",39811.69,40185.95,39297.08,39297.08,7561400],["2022-01-06",39297.08,40232.73,39297.08,39905.25,10734600],["2022-01-07",39998.82,40419.86,39437.43,39952.04,8240800],["2022-01-10",39998.82,40887.68,39577.78,39952.04,10064000],["2022-01-11",39998.82,40092.38,38829.26,39109.96,6318500],["2022-01-12",38829.26,39484.21,38080.75,39109.96,6533800],["2022-01-13",39297.08,39437.43,38361.44,38455.0,6955800],["2022-01-14",38361.44,38735.7,38174.31,38455.0,3772600],["2022-01-17",38501.79,38595.35,37004.75,37004.75,8310500],["2022-01-18",37051.54,37425.79,35601.29,36022.33,8564900],["2022-01-19",36022.33,36630.5,36022.33,36303.02,3344400],["2022-01-20",36303.02,37238.67,36209.46,36770.84,4011700],["2022-01-21",37145.1,37191.88,36349.8,37145.1,5040100],["2022-01-24",36817.63,36957.97,35648.07,35648.07,5605300],["2022-01-25",35788.42,37893.62,35414.16,37893.62,5872000],["2022-01-26",37893.62,37987.18,37425.79,37987.18,3922600],["2022-01-27",37987.18,38267.87,37285.45,37893.62,5109200],["2022-01-28",37612.92,37987.18,37519.36,37566.14,3900100],["2022-02-07",38174.31,38829.26,37987.18,38455.0,4868100],["2022-02-08",38595.35,38595.35,37893.62,37987.18,3621900],["2022-02-09",37987.18,39297.08,37987.18,38127.53,5206300],["2022-02-10",38267.87,38267.87,37238.67,37472.58,5872800],["2022-02-11",37425.79,37659.71,37191.88,37285.45,4000800],["2022-02-14",36957.97,37191.88,36536.93,36536.93,5727500],["2022-02-15",36536.93,37846.83,36536.93,37425.79,3777500],["2022-02-16",37566.14,37659.71,37285.45,37425.79,2334400],["2022-02-17",37425.79,37800.05,37285.45,37800.05,3923200],["2022-02-18",37425.79,37566.14,37238.67,37285.45,3373300],["2022-02-21",37425.79,37659.71,37285.45,37425.79,3416800],["2022-02-22",37098.32,37191.88,36677.28,37098.32,5608700],["2022-02-23",37332.23,37566.14,37098.32,37145.1,2850000],["2022-02-24",37098.32,37191.88,36069.11,36770.84,5284300],["2022-02-25",36957.97,37098.32,36630.5,36630.5,3179800],["2022-02-28",36630.5,36770.84,36256.24,36256.24,2857300],["2022-03-01",36256.24,36583.71,36256.24,36490.15,2459200],["2022-03-02",36349.8,36490.15,36022.33,36256.24,3397800],["2022-03-03",36443.37,36724.06,36115.89,36490.15,3962400],["2022-03-04",36490.15,36724.06,36115.89,36443.37,4102000],["2022-03-07",36115.89,36115.89,35460.94,35648.07,7659300],["2022-03-08",35507.72,35788.42,34899.55,34899.55,6152400],["2022-03-09",35086.68,35086.68,34525.3,34618.86,7395400],["2022-03-10",34993.12,35507.72,34852.77,35180.25,3810700],["2022-03-11",35180.25,35180.25,34618.86,35086.68,3610200],["2022-03-14",34899.55,34946.34,34338.17,34852.77,3437200],["2022-03-15",34993.12,34993.12,34478.51,34852.77,4332200],["2022-03-16",34759.21,34852.77,34478.51,34712.42,4047200],["2022-03-17",34618.86,35460.94,34572.08,34618.86,2869600],["2022-03-18",34946.34,35694.85,34712.42,34899.55,7503600],["2022-03-21",35227.03,36256.24,35180.25,36256.24,4454000],["2022-03-22",36303.02,36724.06,35928.76,36490.15,4130400],["2022-03-23",36490.15,36536.93,36069.11,36115.89,3800700],["2022-03-24",36022.33,36022.33,35367.38,35414.16,6001700],["2022-03-25",35460.94,35694.85,35320.59,35507.72,3349860],["2022-03-28",35227.03,35414.16,34805.99,35039.9,3912400],["2022-03-29",35039.9,35835.2,34993.12,35788.42,2945900],["2022-03-30",35460.94,35694.85,34946.34,35460.94,4088400],["2022-03-31",35367.38,35554.5,35133.46,35460.94,3494300],["2022-04-01",35320.59,35788.42,35133.46,35648.07,4095000],["2022-04-04",36022.33,36022.33,35601.29,35694.85,3127700],["2022-04-05",35694.85,36256.24,35554.5,35741.63,3785900],["2022-04-06",35554.5,35694.85,35133.46,35694.85,3879900],["2022-04-07",35554.5,35601.29,34946.34,35086.68,4601800],["2022-04-08",35133.46,35554.5,34852.77,35133.46,4551500],["2022-04-12",35039.9,35133.46,34151.04,34151.04,4356200],["2022-04-13",34244.6,34338.17,33776.78,34197.82,4225200],["2022-04-14",34291.38,34384.95,33683.22,33823.56,3737600],["2022-04-15",33823.56,33870.34,33075.05,33262.17,4040800],["2022-04-18",32794.35,33121.83,31858.71,32654.01,5668700],["2022-04-19",32373.31,32981.48,31999.05,32232.97,5105600],["2022-04-20",32045.84,32092.62,30735.93,31250.54,6041000],["2022-04-21",31110.19,31344.1,29940.64,29940.64,6536700],["2022-04-22",30268.11,30782.72,29893.85,30268.11,6326000],["2022-04-25",30408.46,30455.24,28162.91,29472.81,7478900],["2022-04-26",28677.52,30408.46,27695.09,30408.46,6480050],["2022-04-27",30080.98,30408.46,29332.47,30408.46,4773300],["2022-04-28",30361.68,30361.68,29285.68,30174.55,6290400],["2022-04-29",29519.6,30408.46,29472.81,30408.46,6819600],["2022-05-04",30408.46,30502.02,29706.72,30174.55,2615700],["2022-05-05",30221.33,32186.18,30127.76,32186.18,8029900],["2022-05-06",31344.1,32186.18,31203.76,32139.4,6544500],["2022-05-09",31765.14,32045.84,31063.41,31811.93,5658400],["2022-05-10",31297.32,32700.79,30408.46,32700.79,4444613],["2022-05-11",32279.75,33308.96,32092.62,32981.48,3417800],["2022-05-12",32373.31,32700.79,31344.1,32232.97,4117300],["2022-05-13",32232.97,32232.97,30174.55,31811.93,6924300],["2022-05-16",31811.93,31858.71,30174.55,30782.72,5346400],["2022-05-17",30502.02,31297.32,29613.16,31297.32,4830700],["2022-05-18",31297.32,31297.32,30548.8,31297.32,4266300],["2022-05-19",30408.46,31671.58,30408.46,31344.1,3569880],["2022-05-20",31390.89,31531.23,30876.28,31250.54,2375800],["2022-05-23",31203.76,31531.23,30548.8,31203.76,3853500],["2022-05-24",30782.72,31297.32,30735.93,31297.32,2512000],["2022-05-25",31250.54,31765.14,31016.63,31765.14,3077100],["2022-05-26",31765.14,32560.44,31765.14,32139.4,3048600],["2022-05-27",32279.75,32607.22,32045.84,32607.22,2480900],["2022-05-30",32747.57,32981.48,32186.18,32981.48,2593900],["2022-05-31",33077.78,33655.56,32981.48,33511.11,3754100],["2022-06-01",33511.11,33848.15,33222.22,33848.15,3704600],["2022-06-02",33751.85,33751.85,33029.63,33462.96,3458800],["2022-06-03",33029.63,33414.81,32740.74,33414.81,2883800],["2022-06-06",33414.81,33462.96,32837.04,33366.67,3331600],["2022-06-07",33222.22,33222.22,32644.44,32981.48,3568900],["2022-06-08",32981.48,33318.52,32740.74,32981.48,2085300],["2022-06-09",33077.78,33077.78,32500.0,32885.19,3636100],["2022-06-10",32355.56,32885.19,32355.56,32885.19,2590200],["2022-06-13",32018.52,32259.26,31392.59,31777.78,3373800],["2022-06-14",31585.19,31777.78,31151.85,31777.78,5460800],["2022-06-15",31777.78,31922.22,31151.85,31729.63,3569200],["2022-06-16",31729.63,32114.81,31585.19,31777.78,2533800],["2022-06-17",31200.0,31777.78,30718.52,31777.78,3106900],["2022-06-20",31729.63,31777.78,31151.85,31296.3,3128809],["2022-06-21",31151.85,31296.3,30718.52,31296.3,2365100],["2022-06-22",31055.56,31296.3,30574.07,31200.0,3460900],["2022-06-23",30766.67,30911.11,30333.33,30429.63,5534200],["2022-06-24",30477.78,30718.52,30381.48,30429.63,2256500],["2022-06-27",30429.63,31248.15,30429.63,30574.07,2666100],["2022-06-28",30574.07,30862.96,30574.07,30718.52,1455900],["2022-06-29",30622.22,30814.81,30381.48,30477.78,2071700],["2022-06-30",30477.78,30718.52,29900.0,29900.0,2880200],["2022-07-01",29948.15,30574.07,29562.96,29562.96,3054000],["2022-07-04",29851.85,29851.85,29370.37,29370.37,3025200],["2022-07-05",29418.52,29611.11,29081.48,29129.63,4647800],["2022-07-06",28985.19,29129.63,28118.52,28455.56,7217100],["2022-07-07",28407.41,29370.37,28070.37,29370.37,2337900],["2022-07-08",29514.81,29514.81,28648.15,29370.37,3298800],["2022-07-11",28455.56,29129.63,28118.52,29129.63,4921700],["2022-07-12",28648.15,29129.63,28455.56,28985.19,3602700],["2022-07-13",28888.89,29129.63,28407.41,28937.04,2334600],["2022-07-14",28937.04,29033.33,28503.7,28937.04,2121300],["2022-07-15",28648.15,28985.19,28600.0,28888.89,2301900],["2022-07-18",28888.89,28888.89,28407.41,28407.41,2847400],["2022-07-19",28214.81,28455.56,28214.81,28311.11,7797800],["2022-07-20",28407.41,28744.44,28166.67,28744.44,1910000],["2022-07-21",28696.3,28744.44,28359.26,28359.26,2694700],["2022-07-22",28359.26,28407.41,28166.67,28262.96,7690400],["2022-07-25",28166.67,28455.56,28166.67,28359.26,1229500],["2022-07-26",28407.41,28551.85,28166.67,28262.96,1361100],["2022-07-27",28166.67,28311.11,28166.67,28214.81,502800],["2022-07-28",28407.41,28455.56,28166.67,28311.11,2314300],["2022-07-29",28359.26,29129.63,28311.11,28840.74,3265500],["2022-08-01",28792.59,28888.89,28407.41,28888.89,2785100],["2022-08-02",28792.59,30237.04,28600.0,30092.59,4850200],["2022-08-03",29851.85,30188.89,29562.96,29803.7,2509800],["2022-08-04",29851.85,30381.48,29851.85,30333.33,5348900],["2022-08-05",30188.89,30188.89,29659.26,29755.56,2290400],["2022-08-08",29611.11,29803.7,29611.11,29611.11,2233600],["2022-08-09",29707.41,29803.7,29322.22,29322.22,2234700],["2022-08-10",29370.37,29996.3,29274.07,29514.81,1927600],["2022-08-11",29803.7,29803.7,29370.37,29562.96,3340700],["2022-08-12",29562.96,29611.11,29418.52,29466.67,1695400],["2022-08-15",29611.11,29996.3,29514.81,29611.11,2859573],["2022-08-16",29611.11,29755.56,29418.52,29514.81,1197300],["2022-08-17",29611.11,29755.56,29514.81,29514.81,10746162],["2022-08-18",29514.81,29755.56,29418.52,29418.52,3350200],["2022-08-19",29370.37,29418.52,28648.15,28937.04,2959700],["2022-08-22",28840.74,29081.48,28455.56,28600.0,3171770],["2022-08-23",28503.7,28744.44,28455.56,28648.15,1966950],["2022-08-24",28696.3,28792.59,28551.85,28744.44,1680000],["2022-08-25",28840.74,29466.67,28792.59,29370.37,7531800],["2022-08-26",29370.37,29562.96,28985.19,29033.33,851200],["2022-08-29",28696.3,28792.59,28359.26,28744.44,2035600],["2022-08-30",28744.44,29081.48,28648.15,28840.74,1906500],["2022-08-31",28840.74,29562.96,28744.44,29370.37,3175300],["2022-09-05",29466.67,29755.56,29370.37,29370.37,1529500],["2022-09-06",29466.67,29611.11,29370.37,29418.52,1285200],["2022-09-07",29370.37,29418.52,28648.15,28648.15,1847100],["2022-09-08",28696.3,28792.59,28551.85,28696.3,3322000],["2022-09-09",28792.59,28985.19,28648.15,28840.74,1513100],["2022-09-12",28937.04,29755.56,28937.04,29562.96,3868500],["2022-09-13",29611.11,29611.11,29225.93,29225.93,2252100],["2022-09-14",28792.59,29033.33,28744.44,28888.89,1784500],["2022-09-15",28888.89,29129.63,28792.59,29129.63,10556900],["2022-09-16",28888.89,29418.52,28696.3,28696.3,2407300],["2022-09-19",28696.3,28792.59,28118.52,28118.52,1944900],["2022-09-20",28214.81,28551.85,28214.81,28359.26,1939400],["2022-09-21",28359.26,28359.26,27925.93,28070.37,7121400],["2022-09-22",27829.63,27925.93,27251.85,27781.48,2370700],["2022-09-23",27685.19,27781.48,27444.44,27540.74,630900],["2022-09-26",27203.7,27444.44,26577.78,26914.81,2734600],["2022-09-27",26914.81,26914.81,26048.15,26048.15,1346400],["2022-09-28",25807.41,26000.0,24555.56,24651.85,2624400],["2022-09-29",25085.19,25277.78,24411.11,24459.26,1967400],["2022-09-30",24074.07,25037.04,23111.11,24411.11,4399000],["2022-10-03",24411.11,24459.26,22725.93,24266.67,4482300],["2022-10-04",24411.11,24411.11,23255.56,24362.96,3211600],["2022-10-05",24555.56,25903.7,24507.41,25903.7,3926300],["2022-10-06",25807.41,26048.15,25374.07,25807.41,2755500],["2022-10-07",25807.41,25903.7,24411.11,25903.7,4053800],["2022-10-10",25518.52,25951.85,24940.74,25951.85,2389600],["2022-10-11",25325.93,25325.93,24459.26,24940.74,4105700],["2022-10-12",24940.74,25470.37,24314.81,25277.78,2058600],["2022-10-13",25277.78,25422.22,24555.56,25422.22,2128800],["2022-10-14",25518.52,25566.67,24700.0,24988.89,1696600],["2022-10-17",24796.3,24796.3,23833.33,23833.33,4980700],["2022-10-18",24074.07,24314.81,23279.63,24314.81,2785900],["2022-10-19",24266.67,24314.81,23616.67,24074.07,5540200],["2022-10-20",23833.33,24074.07,23544.44,24074.07,2747900],["2022-10-21",24050.0,24050.0,22388.89,23087.04,5426900],["2022-10-24",23087.04,23087.04,21474.07,21474.07,2160000],["2022-10-25",21474.07,21522.22,19981.48,21474.07,6293600],["2022-10-26",21474.07,21474.07,20101.85,20944.44,3700300],["2022-10-27",20896.3,21474.07,20655.56,21185.19,4869100],["2022-10-28",21425.93,22292.59,21233.33,21618.52,3173300],["2022-10-31",21907.41,22533.33,21233.33,21666.67,4523900],["2022-11-01",22051.85,22244.44,21666.67,21666.67,2912800],["2022-11-02",21666.67,21907.41,21522.22,21618.52,2263100],["2022-11-03",21450.0,21835.19,21353.7,21666.67,2099800],["2022-11-04",21570.37,21570.37,20462.96,21425.93,4338400],["2022-11-07",21185.19,21185.19,20318.52,21137.04,3020500],["2022-11-08",20751.85,21088.89,19861.11,21088.89,5542600],["2022-11-09",21088.89,21666.67,21088.89,21450.0,5416700],["2022-11-10",21233.33,21233.33,20366.67,21161.11,4020400],["2022-11-11",21161.11,21450.0,21064.81,21257.41,4084100],["2022-11-14",21088.89,21618.52,20390.74,21185.19,2665000],["2022-11-15",20487.04,21112.96,20438.89,20896.3,3093200],["2022-11-16",20703.7,21666.67,19981.48,21618.52,3510700],["2022-11-17",21666.67,23087.04,21642.59,23087.04,5013300],["2022-11-18",23087.04,23496.3,22437.04,23111.11,4284100],["2022-11-21",23111.11,23111.11,22027.78,22605.56,2922700],["2022-11-22",22051.85,23351.85,21811.11,21811.11,1851800],["2022-11-23",21666.67,22148.15,21329.63,21377.78,1111300],["2022-11-24",21353.7,21907.41,21281.48,21666.67,1182600],["2022-11-25",22148.15,22653.7,22051.85,22629.63,3344500],["2022-11-28",22870.37,24170.37,22822.22,24170.37,7815000],["2022-11-29",24844.44,25566.67,24266.67,25566.67,7431800],["2022-11-30",25807.41,26240.74,25037.04,26240.74,10691900],["2022-12-01",26529.63,27059.26,25759.26,25759.26,5868300],["2022-12-02",25759.26,27540.74,25518.52,27540.74,6364400],["2022-12-05",27685.19,28070.37,27348.15,28070.37,9097300],["2022-12-06",28070.37,28070.37,26144.44,26481.48,4418600],["2022-12-07",26096.3,27300.0,26096.3,26722.22,3601000],["2022-12-08",27444.44,27444.44,26240.74,26674.07,4142000],["2022-12-09",26674.07,26770.37,25855.56,26048.15,3483100],["2022-12-12",26096.3,26096.3,24314.81,24314.81,3867300],["2022-12-13",24314.81,25518.52,24050.0,25518.52,4250600],["2022-12-14",25855.56,25855.56,24748.15,25518.52,10026100],["2022-12-15",25518.52,25566.67,24411.11,24411.11,2949400],["2022-12-16",24218.52,24651.85,23737.04,23737.04,3490900],["2022-12-19",23785.19,24170.37,23207.41,23207.41,2140200],["2022-12-20",23207.41,23400.0,22292.59,23207.41,3420300],["2022-12-21",23496.3,23496.3,22437.04,23351.85,1880900],["2022-12-22",23375.93,23905.56,23375.93,23592.59,2238300],["2022-12-23",23785.19,24074.07,23207.41,23977.78,1368900],["2022-12-26",23833.33,23881.48,22629.63,22629.63,2139600],["2022-12-27",22292.59,24170.37,21738.89,22870.37,12578300],["2022-12-28",22966.67,23351.85,22388.89,22966.67,1485500],["2022-12-29",22918.52,23351.85,22822.22,23014.81,1506100],["2022-12-30",23592.59,23592.59,22894.44,23111.11,1197100],["2023-01-03",23111.11,23785.19,22629.63,23785.19,1622300],["2023-01-04",24025.93,24025.93,23592.59,23592.59,1176400],["2023-01-05",23592.59,24074.07,23592.59,23929.63,2247200],["2023-01-06",23953.7,24218.52,23833.33,24025.93,1476400],["2023-01-09",24170.37,24314.81,23929.63,24170.37,2396400],["2023-01-10",24122.22,24266.67,23953.7,23953.7,1275700],["2023-01-11",24218.52,24507.41,23977.78,24459.26,1789100],["2023-01-12",24603.7,24892.59,24555.56,24796.3,1724100],["2023-01-13",24892.59,25037.04,24603.7,25037.04,2484800],["2023-01-16",25037.04,25181.48,24700.0,24700.0,1118900],["2023-01-17",24700.0,25037.04,23857.41,25037.04,1803600],["2023-01-18",25037.04,25470.37,24507.41,25277.78,2123100],["2023-01-19",25229.63,25711.11,24796.3,25133.33,3069100],["2023-01-27",25229.63,25951.85,24988.89,25662.96,2089100],["2023-01-30",25662.96,25759.26,24796.3,24796.3,1660400],["2023-01-31",24796.3,24940.74,24266.67,24507.41,1784500],["2023-02-01",24411.11,24507.41,23111.11,23111.11,3912500],["2023-02-02",23351.85,23688.89,22966.67,23062.96,2769300],["2023-02-03",23111.11,23351.85,22870.37,23159.26,1389000],["2023-02-06",23062.96,23111.11,22677.78,23087.04,2003500],["2023-02-07",23111.11,23111.11,22172.22,22533.33,2542100],["2023-02-08",22485.19,22485.19,21401.85,22437.04,4744700],["2023-02-09",21979.63,22485.19,21811.11,21811.11,3361100],["2023-02-10",21666.67,22027.78,21666.67,21859.26,1602200],["2023-02-13",21570.37,21666.67,20896.3,21377.78,2467600],["2023-02-14",21185.19,21281.48,20318.52,20583.33,4476300],["2023-02-15",20559.26,20559.26,20029.63,20462.96,4675100],["2023-02-16",20583.33,20583.33,20222.22,20462.96,2366000],["2023-02-17",20559.26,20992.59,20462.96,20848.15,3143400],["2023-02-20",20944.44,22292.59,20896.3,21762.96,4177000],["2023-02-21",21907.41,22220.37,21714.81,21762.96,2265200],["2023-02-22",21474.07,21570.37,20511.11,20511.11,3952800],["2023-02-23",20511.11,20631.48,19548.15,20222.22,4588000],["2023-02-24",20077.78,20222.22,19692.59,19740.74,3276500],["2023-02-27",19259.26,19692.59,18970.37,19692.59,5325900],["2023-02-28",19740.74,20198.15,19451.85,19981.48,1986400],["2023-03-01",19764.81,19885.19,19162.96,19837.04,3325100],["2023-03-02",19740.74,19981.48,19475.93,19788.89,2132400],["2023-03-03",19740.74,19837.04,19524.07,19716.67,1387200],["2023-03-06",20101.85,20800.0,19981.48,20270.37,2996100],["2023-03-07",20559.26,20703.7,20270.37,20366.67,1880600],["2023-03-08",19885.19,20390.74,19885.19,20390.74,3579900],["2023-03-09",20390.74,20703.7,20342.59,20414.81,2780100],["2023-03-10",20414.81,20703.7,20222.22,20631.48,3385878],["2023-03-13",20607.41,21570.37,20583.33,21546.3,3225100],["2023-03-14",21281.48,21835.19,21233.33,21546.3,2838200],["2023-03-15",21787.04,22437.04,21642.59,22148.15,8239400],["2023-03-16",22051.85,22051.85,21305.56,21425.93,2578000],["2023-03-17",21474.07,21762.96,20872.22,20872.22,4942600],["2023-03-20",21233.33,21233.33,20487.04,20487.04,2167400],["2023-03-21",20703.7,21907.41,20703.7,21859.26,6033300],["2023-03-22",21955.56,23111.11,21955.56,22942.59,4394900],["2023-03-23",22822.22,23111.11,22557.41,23111.11,3021200],["2023-03-24",23111.11,24001.85,23111.11,23592.59,3404300],["2023-03-27",23592.59,23833.33,23303.7,23303.7,9973590],["2023-03-28",23327.78,23833.33,22629.63,23111.11,2650000],["2023-03-29",23135.19,23135.19,22677.78,23111.11,1251100],["2023-03-30",23496.3,24050.0,23159.26,23857.41,1675100],["2023-03-31",23881.48,24796.3,23881.48,24796.3,3198400],["2023-04-03",25133.33,25855.56,25037.04,25325.93,2842200],["2023-04-04",25518.52,25518.52,24555.56,24555.56,2258200],["2023-04-05",24555.56,25181.48,24362.96,25133.33,2668900],["2023-04-06",25037.04,25133.33,24651.85,24651.85,1234200],["2023-04-07",24651.85,24796.3,24218.52,24411.11,779800],["2023-04-10",24748.15,24796.3,23977.78,23977.78,1326100],["2023-04-11",23737.04,24892.59,23737.04,24796.3,2177500],["2023-04-12",24988.89,25085.19,24555.56,24844.44,2466500],["2023-04-13",24844.44,24892.59,24218.52,24314.81,1340500],["2023-04-14",24411.11,24796.3,23929.63,24074.07,1568400],["2023-04-17",24122.22,24507.41,24074.07,24218.52,7690200],["2023-04-18",24507.41,24700.0,24314.81,24459.26,1861600],["2023-04-19",24459.26,24651.85,24074.07,24266.67,1273100],["2023-04-20",24314.81,24411.11,24001.85,24411.11,483600],["2023-04-21",24314.81,24411.11,24025.93,24218.52,768800],["2023-04-24",24459.26,25037.04,24170.37,24314.81,1804900],["2023-04-25",24651.85,24651.85,24001.85,24170.37,2767305],["2023-04-26",24025.93,24025.93,23111.11,23111.11,8579942],["2023-04-27",23111.11,23448.15,22557.41,22870.37,2648000],["2023-04-28",22966.67,23833.33,22822.22,23833.33,1144900],["2023-05-04",23833.33,23833.33,23207.41,23833.33,1314400],["2023-05-05",23664.81,23833.33,23400.0,23592.59,793201],["2023-05-08",23520.37,23857.41,23400.0,23785.19,1655130],["2023-05-09",23616.67,23833.33,23472.22,23737.04,1270100],["2023-05-10",23737.04,23785.19,23544.44,23761.11,518800],["2023-05-11",23833.33,23833.33,23568.52,23664.81,523900],["2023-05-12",23640.74,24651.85,23544.44,24651.85,1839700],["2023-05-15",25037.04,25277.78,24796.3,24892.59,1699500],["2023-05-16",24892.59,25133.33,24796.3,25133.33,1495800],["2023-05-17",25133.33,25951.85,25133.33,25711.11,3109800],["2023-05-18",25951.85,26866.67,25759.26,26481.48,3529400],["2023-05-19",26722.22,26722.22,25759.26,26048.15,1844100],["2023-05-22",26481.48,26481.48,25759.26,26048.15,1650400],["2023-05-23",26240.74,26240.74,25518.52,25855.56,1157300],["2023-05-24",25855.56,26240.74,25662.96,26240.74,848900],["2023-05-25",26337.04,26770.37,26000.0,26481.48,1757700],["2023-05-26",26481.48,27155.56,26288.89,26481.48,4091400],["2023-05-29",26481.48,27107.41,26481.48,26722.22,1706200],["2023-05-30",26962.96,26962.96,26288.89,26433.33,1390001],["2023-05-31",26481.48,26481.48,25759.26,25759.26,1598100],["2023-06-01",25759.26,26000.0,25518.52,25518.52,1033700],["2023-06-02",25759.26,25951.85,25518.52,25711.11,1606400],["2023-06-05",26000.0,26529.63,25662.96,25855.56,2669000],["2023-06-06",26192.59,26481.48,25951.85,26481.48,1957260],["2023-06-07",26625.93,26818.52,26240.74,26625.93,2257300],["2023-06-08",26625.93,26962.96,26529.63,26674.07,13908613],["2023-06-09",26481.48,26866.67,26385.19,26722.22,1201100],["2023-06-12",26722.22,26722.22,26192.59,26674.07,2051600],["2023-06-13",26577.78,27300.0,26529.63,27300.0,2370400],["2023-06-14",27348.15,28022.22,27300.0,27444.44,3356300],["2023-06-15",27444.44,27877.78,26866.67,27203.7,2453200],["2023-06-16",27155.56,27396.3,26481.48,26962.96,2552000],["2023-06-19",27011.11,27011.11,26385.19,26481.48,2387500],["2023-06-20",26481.48,26818.52,26240.74,26529.63,984300],["2023-06-21",26481.48,26625.93,26144.44,26288.89,3259700],["2023-06-22",26481.48,26818.52,26337.04,26818.52,13870800],["2023-06-23",26577.78,26962.96,26529.63,26962.96,2159900],["2023-06-26",26770.37,26866.67,26385.19,26722.22,7022100],["2023-06-27",26722.22,26914.81,26674.07,26914.81,8642101],["2023-06-28",27011.11,27059.26,26481.48,26674.07,11410977],["2023-06-29",26674.07,26674.07,26433.33,26481.48,1747700],["2023-06-30",26385.19,26722.22,26144.44,26481.48,2371000],["2023-07-03",26481.48,26914.81,26481.48,26914.81,1543500],["2023-07-04",26914.81,27348.15,26722.22,27203.7,11000100],["2023-07-05",27203.7,27203.7,26625.93,27011.11,2398900],["2023-07-06",26625.93,26914.81,26240.74,26240.74,1605400],["2023-07-07",26240.74,26433.33,26000.0,26000.0,9243603],["2023-07-10",26048.15,26192.59,25807.41,25903.7,2350300],["2023-07-11",25807.41,25951.85,25807.41,25951.85,2719600],["2023-07-12",25951.85,26625.93,25951.85,26529.63,8985400],["2023-07-13",26674.07,27107.41,26625.93,27107.41,3310000],["2023-07-14",27203.7,27251.85,26866.67,27155.56,2554200],["2023-07-17",27300.0,28407.41,27203.7,28407.41,5467701],["2023-07-18",28166.67,28600.0,27925.93,28311.11,3308900],["2023-07-19",28311.11,28407.41,28022.22,28166.67,2716000],["2023-07-20",28166.67,28166.67,27588.89,27781.48,4588406],["2023-07-21",27685.19,28407.41,27588.89,28407.41,3603809],["2023-07-24",28648.15,28648.15,27974.07,28455.56,2213813],["2023-07-25",28311.11,28503.7,28022.22,28214.81,4469307],["2023-07-26",28070.37,28407.41,28070.37,28407.41,3775210],["2023-07-27",28407.41,28455.56,27685.19,27685.19,3574014],["2023-07-28",27781.48,28359.26,27637.04,28359.26,2867215],["2023-07-31",29948.15,30333.33,29370.37,30333.33,5506125],["2023-08-01",30766.67,31874.07,30237.04,30237.04,6553520],["2023-08-02",30140.74,30285.19,29803.7,29803.7,3438924],["2023-08-03",29851.85,29948.15,28937.04,28937.04,2964421],["2023-08-04",29322.22,30718.52,29177.78,30333.33,7372017],["2023-08-07",30670.37,30670.37,29659.26,30285.19,3968858],["2023-08-08",30285.19,30718.52,30092.59,30237.04,5787416],["2023-08-09",29996.3,30188.89,29177.78,29177.78,6419057],["2023-08-10",29225.93,29659.26,29177.78,29177.78,5667215],["2023-08-11",29996.3,30092.59,28792.59,29322.22,4938723],["2023-08-14",29322.22,29755.56,29274.07,29466.67,6216325],["2023-08-15",29466.67,30092.59,29322.22,29707.41,5917227],["2023-08-16",30333.33,30862.96,29996.3,30285.19,6866926],["2023-08-17",29900.0,30140.74,29370.37,29370.37,5437116],["2023-08-18",29274.07,29274.07,27348.15,27348.15,9562107],["2023-08-21",27348.15,27540.74,26818.52,26962.96,5229215],["2023-08-22",27348.15,27348.15,26240.74,26722.22,4567118],["2023-08-23",27396.3,27396.3,26192.59,26240.74,6835309],["2023-08-24",26433.33,27011.11,26192.59,26674.07,4647701],["2023-08-25",26722.22,26722.22,26000.0,26048.15,5129102],["2023-08-28",26240.74,26625.93,26096.3,26337.04,5223401],["2023-08-29",26481.48,26866.67,26192.59,26288.89,5305400],["2023-08-30",26288.89,26529.63,26048.15,26288.89,5033401],["2023-08-31",26385.19,26914.81,26337.04,26337.04,6420401],["2023-09-05",26577.78,26722.22,26192.59,26625.93,9060201],["2023-09-06",26722.22,27444.44,26674.07,26914.81,10658503],["2023-09-07",27203.7,27251.85,26433.33,26529.63,8725600],["2023-09-08",26481.48,26722.22,26000.0,26000.0,23688601],["2023-09-11",26288.89,26433.33,25277.78,25277.78,19843717],["2023-09-12",25422.22,25759.26,25037.04,25759.26,7418400],["2023-09-13",25903.7,25903.7,25085.19,25085.19,14869935],["2023-09-14",25085.19,25181.48,23592.59,23592.59,19279225],["2023-09-15",23881.48,24314.81,23785.19,24314.81,10815400],["2023-09-18",24122.22,24314.81,23448.15,23568.52,6750700],["2023-09-19",24074.07,24411.11,23592.59,23761.11,7523701],["2023-09-20",23929.63,24507.41,23833.33,24411.11,5776104],["2023-09-21",24555.56,24748.15,24074.07,24170.37,5187608],["2023-09-22",23785.19,23809.26,23038.89,23111.11,9222307],["2023-09-25",23111.11,23472.22,22148.15,22629.63,5318009],["2023-09-26",22629.63,23014.81,21666.67,21666.67,6245155],["2023-09-27",21666.67,22051.85,21112.96,21714.81,6561301],["2023-09-28",21714.81,21907.41,21209.26,21425.93,3714400],["2023-09-29",21666.67,22870.37,21666.67,21907.41,7289305],["2023-10-02",21955.56,22244.44,21762.96,22027.78,1820004],["2023-10-03",21666.67,21787.04,21209.26,21209.26,4660300],["2023-10-04",20824.07,21859.26,20824.07,21474.07,3469300],["2023-10-05",21522.22,21787.04,21305.56,21450.0,8701500],["2023-10-06",21594.44,22220.37,21450.0,22172.22,3431800],["2023-10-09",22196.3,22870.37,22172.22,22629.63,3893601],["2023-10-10",22701.85,23111.11,22581.48,23111.11,4834400],["2023-10-11",22966.67,23014.81,22557.41,22822.22,2919100],["2023-10-12",22918.52,23111.11,22798.15,22894.44,2450500],["2023-10-13",22653.7,22725.93,22388.89,22581.48,3189000],["2023-10-16",22581.48,22629.63,21931.48,21931.48,3271400],["2023-10-17",21955.56,22100.0,21425.93,21425.93,5398500],["2023-10-18",21474.07,22051.85,20703.7,20848.15,3856200],["2023-10-19",20920.37,20920.37,20462.96,20462.96,4331600],["2023-10-20",20462.96,21570.37,20077.78,21425.93,22390400],["2023-10-23",21425.93,21811.11,21185.19,21425.93,31785400],["2023-10-24",21618.52,21666.67,21185.19,21474.07,3181700],["2023-10-25",21859.26,22124.07,21546.3,21618.52,3919900],["2023-10-26",20125.93,20125.93,20125.93,20125.93,6085900],["2023-10-27",19259.26,19981.48,18729.63,18874.07,18200800],["2023-10-30",18777.78,19259.26,18175.93,18874.07,12680900],["2023-10-31",18874.07,19114.81,18296.3,18777.78,16675600],["2023-11-01",18729.63,18777.78,17694.44,18512.96,22970000],["2023-11-02",18512.96,19259.26,18151.85,19235.19,9139400],["2023-11-03",19475.93,19524.07,19235.19,19500.0,14595499],["2023-11-06",19572.22,19933.33,19548.15,19740.74,6337500],["2023-11-07",19692.59,19716.67,19259.26,19259.26,5397700],["2023-11-08",19235.19,19981.48,18874.07,19740.74,7703900],["2023-11-09",20029.63,20727.78,19957.41,20655.56,15459800],["2023-11-10",20462.96,20800.0,20366.67,20366.67,7061000],["2023-11-13",20511.11,20511.11,19885.19,19909.26,7225100],["2023-11-14",20150.0,20174.07,19620.37,19740.74,8520637],["2023-11-15",20125.93,20511.11,19909.26,19957.41,8585400],["2023-11-16",19933.33,20053.7,19644.44,19812.96,5394800],["2023-11-17",19885.19,20101.85,18537.04,18753.7,16864400],["2023-11-20",18537.04,19018.52,18440.74,18753.7,5897600],["2023-11-21",19138.89,19138.89,18729.63,18825.93,4789100],["2023-11-22",18970.37,19066.67,18705.56,18777.78,5807600],["2023-11-23",18946.3,19235.19,18777.78,18777.78,7659600],["2023-11-24",18777.78,18874.07,18320.37,18825.93,7382900],["2023-11-27",18825.93,19259.26,18825.93,19162.96,5760600],["2023-11-28",19162.96,19620.37,19090.74,19620.37,7384400],["2023-11-29",19764.81,19885.19,19620.37,19837.04,6209300],["2023-11-30",19837.04,19909.26,19548.15,19885.19,7741700],["2023-12-01",19885.19,19933.33,19451.85,19692.59,6992800],["2023-12-04",19716.67,19981.48,19668.52,19885.19,8136700],["2023-12-05",19981.48,19981.48,19500.0,19500.0,10227900],["2023-12-06",19500.0,19524.07,19090.74,19475.93,11848000],["2023-12-07",19475.93,19524.07,18970.37,19114.81,11365000],["2023-12-08",19114.81,19307.41,18994.44,19090.74,10893700],["2023-12-11",19331.48,19885.19,19307.41,19740.74,8699000],["2023-12-12",19740.74,19885.19,19620.37,19764.81,6337100],["2023-12-13",19837.04,20053.7,19572.22,19620.37,9940000],["2023-12-14",19788.89,19861.11,19379.63,19403.7,4704300],["2023-12-15",19475.93,19524.07,19187.04,19211.11,6799900],["2023-12-18",19355.56,19355.56,19187.04,19211.11,3637400],["2023-12-19",19211.11,19235.19,18922.22,19018.52,5227500],["2023-12-20",19187.04,19235.19,19018.52,19235.19,3671600],["2023-12-21",19114.81,19475.93,19090.74,19355.56,3556500],["2023-12-22",19355.56,19451.85,19259.26,19403.7,3343900],["2023-12-25",19403.7,19861.11,19403.7,19837.04,35112700],["2023-12-26",19981.48,20318.52,19885.19,20174.07,10394700],["2023-12-27",20222.22,20294.44,20150.0,20174.07,96259400],["2023-12-28",20270.37,21088.89,20246.3,21040.74,13344900],["2023-12-29",21209.26,21233.33,20800.0,20800.0,5546500],["2024-01-02",20848.15,21064.81,20487.04,20703.7,8888500],["2024-01-03",20511.11,20896.3,20487.04,20896.3,6112600],["2024-01-04",20968.52,21040.74,20824.07,20920.37,8778000],["2024-01-05",20920.37,20968.52,20727.78,20751.85,5928338],["2024-01-08",20800.0,21112.96,20655.56,20872.22,6213900],["2024-01-09",20775.93,20848.15,20535.19,20703.7,6377100],["2024-01-10",20703.7,20703.7,20270.37,20559.26,6789400],["2024-01-11",20462.96,20727.78,20222.22,20222.22,6969000],["2024-01-12",20125.93,20174.07,19692.59,19885.19,8327100],["2024-01-15",20125.93,20150.0,19933.33,20029.63,3149500],["2024-01-16",20029.63,20535.19,19957.41,20535.19,3774400],["2024-01-17",20535.19,20631.48,20174.07,20174.07,6343500],["2024-01-18",20342.59,20944.44,20246.3,20800.0,8938800],["2024-01-19",20872.22,20992.59,20703.7,20727.78,5531400],["2024-01-22",20872.22,20920.37,20607.41,20703.7,4709100],["2024-01-23",20727.78,20800.0,20366.67,20390.74,5255800],["2024-01-24",20390.74,20679.63,20366.67,20462.96,3941200],["2024-01-25",20462.96,20462.96,20246.3,20270.37,2341400],["2024-01-26",20318.52,20462.96,20222.22,20222.22,7142800],["2024-01-29",20366.67,20366.67,20125.93,20125.93,3212200],["2024-01-30",20125.93,20366.67,20077.78,20222.22,2908300],["2024-01-31",20246.3,20342.59,19981.48,19981.48,6369100],["2024-02-01",19909.26,19981.48,19788.89,19837.04,7107200],["2024-02-02",19981.48,20270.37,19812.96,19837.04,5859300],["2024-02-05",19933.33,20029.63,19788.89,19861.11,11221400],["2024-02-06",19933.33,19957.41,19740.74,19740.74,5557300],["2024-02-07",19764.81,20150.0,19740.74,20125.93,3768900],["2024-02-15",20294.44,20318.52,20125.93,20198.15,4401100],["2024-02-16",20294.44,20607.41,20198.15,20559.26,6024400],["2024-02-19",20703.7,21979.63,20655.56,21931.48,20240400],["2024-02-20",22148.15,22485.19,22075.93,22220.37,13861500],["2024-02-21",22196.3,22196.3,21570.37,21666.67,9491900],["2024-02-22",21714.81,21883.33,21570.37,21570.37,6809700],["2024-02-23",21666.67,21714.81,20824.07,20848.15,12048800],["2024-02-26",20920.37,21112.96,20751.85,20872.22,7100000],["2024-02-27",21064.81,21281.48,20848.15,21281.48,7258700],["2024-02-28",21401.85,21618.52,21185.19,21377.78,6283200],["2024-02-29",21450.0,21522.22,20896.3,20896.3,11061300],["2024-03-01",21040.74,21281.48,20848.15,21161.11,6873900],["2024-03-04",21209.26,21474.07,21088.89,21161.11,13982800],["2024-03-05",21161.11,21305.56,20848.15,21016.67,7690200],["2024-03-06",21016.67,21450.0,20727.78,20751.85,11882900],["2024-03-07",20848.15,20848.15,20631.48,20800.0,7514700],["2024-03-08",20944.44,20992.59,20487.04,20487.04,9526300],["2024-03-11",20511.11,20703.7,20462.96,20487.04,6139000],["2024-03-12",20487.04,20655.56,20390.74,20559.26,5149800],["2024-03-13",20607.41,20703.7,20462.96,20679.63,8858800],["2024-03-14",20896.3,21088.89,20607.41,20655.56,13322300],["2024-03-15",20655.56,20775.93,20414.81,20414.81,11405200],["2024-03-18",20535.19,20775.93,19885.19,20270.37,16045500],["2024-03-19",20390.74,20727.78,20150.0,20655.56,9687400],["2024-03-20",20703.7,20703.7,20318.52,20462.96,6796500],["2024-03-21",20631.48,20727.78,20487.04,20655.56,11115400],["2024-03-22",20800.0,20944.44,20511.11,20607.41,10117400],["2024-03-25",20703.7,20872.22,20414.81,20487.04,10397700],["2024-03-26",20559.26,20655.56,20438.89,20583.33,4290200],["2024-03-27",20655.56,20655.56,20462.96,20462.96,7638200],["2024-03-28",20607.41,21209.26,20511.11,20848.15,18563500],["2024-03-29",20896.3,21040.74,20631.48,20631.48,7713400],["2024-04-01",20655.56,20775.93,20535.19,20655.56,7517900],["2024-04-02",20559.26,20775.93,20318.52,20775.93,14353678],["2024-04-03",20775.93,21064.81,20655.56,20751.85,11837400],["2024-04-04",20607.41,20800.0,20583.33,20703.7,9666700],["2024-04-05",20559.26,20751.85,20414.81,20679.63,13464400],["2024-04-08",20727.78,20751.85,20414.81,20703.7,18364700],["2024-04-09",20751.85,20800.0,20655.56,20800.0,10943800],["2024-04-10",20968.52,21498.15,20920.37,21281.48,25949200],["2024-04-11",21305.56,21305.56,21064.81,21257.41,14565300],["2024-04-12",21425.93,21570.37,21329.63,21425.93,16822800],["2024-04-15",21425.93,21425.93,20318.52,20414.81,20416500],["2024-04-16",20414.81,20607.41,19620.37,20559.26,16847800],["2024-04-17",20703.7,20727.78,20005.56,20125.93,10862100],["2024-04-19",19716.67,19981.48,19403.7,19981.48,12526800],["2024-04-22",19981.48,20125.93,19572.22,19957.41,13244300],["2024-04-23",19740.74,19933.33,19355.56,19355.56,8623200],["2024-04-24",19427.78,19692.59,19379.63,19548.15,5041500],["2024-04-25",19668.52,19668.52,19451.85,19596.3,2989100],["2024-04-26",19451.85,19764.81,19403.7,19644.44,4704400],["2024-05-02",19644.44,19861.11,19427.78,19812.96,4570000],["2024-05-03",19885.19,19933.33,19668.52,19788.89,4391600],["2024-05-06",19812.96,19837.04,19668.52,19812.96,7447473],["2024-05-07",19861.11,19861.11,19692.59,19764.81,4514800],["2024-05-08",19740.74,19740.74,19500.0,19692.59,28104400],["2024-05-09",19740.74,20101.85,19668.52,19716.67,34256281],["2024-05-10",19740.74,19788.89,19427.78,19427.78,7276500],["2024-05-13",19475.93,19524.07,19114.81,19307.41,9093900],["2024-05-14",19788.89,19861.11,19331.48,19331.48,6866000],["2024-05-15",19355.56,19451.85,19283.33,19379.63,6594800],["2024-05-16",19403.7,19451.85,19331.48,19379.63,8379700],["2024-05-17",19427.78,19837.04,19355.56,19668.52,16136900],["2024-05-20",19764.81,19861.11,19475.93,19475.93,9537100],["2024-05-21",19500.0,19620.37,19283.33,19355.56,11760200],["2024-05-22",19355.56,20053.7,19355.56,19427.78,11927800],["2024-05-23",19475.93,19524.07,19307.41,19524.07,6387700],["2024-05-24",19451.85,19524.07,19138.89,19162.96,12955200],["2024-05-27",19187.04,19283.33,19138.89,19162.96,4742900],["2024-05-28",19187.04,19283.33,19138.89,19235.19,5598700],["2024-05-29",19259.26,19307.41,18994.44,18994.44,8152400],["2024-05-30",18994.44,19018.52,18777.78,18777.78,6423700],["2024-05-31",18874.07,19090.74,18705.56,18705.56,21184734],["2024-06-03",18874.07,18970.37,18825.93,18922.22,5242000],["2024-06-04",18970.37,19355.56,18970.37,18970.37,7955300],["2024-06-05",19042.59,19211.11,18922.22,18922.22,13914300],["2024-06-06",18970.37,19066.67,18777.78,18801.85,5109000],["2024-06-07",18922.22,18922.22,18777.78,18777.78,4519500],["2024-06-10",18850.0,18874.07,18705.56,18729.63,7885000],["2024-06-11",18729.63,18753.7,18368.52,18368.52,14433100],["2024-06-12",18368.52,18705.56,18151.85,18537.04,13941600],["2024-06-13",18561.11,18633.33,18344.44,18416.67,6175100],["2024-06-14",18488.89,18705.56,18320.37,18392.59,8609700],["2024-06-17",18416.67,18537.04,18248.15,18440.74,9456600],["2024-06-18",18537.04,18537.04,18392.59,18440.74,7968500],["2024-06-19",18440.74,18464.81,18175.93,18296.3,7996800],["2024-06-20",18248.15,18296.3,18079.63,18296.3,7817500],["2024-06-21",18175.93,18200.0,18031.48,18175.93,13031100],["2024-06-24",18175.93,18392.59,17862.96,18031.48,11247900],["2024-06-25",17959.26,18320.37,17911.11,18200.0,6450100],["2024-06-26",18200.0,18368.52,18055.56,18055.56,6573400],["2024-06-27",18055.56,18224.07,17983.33,18103.7,3454200],["2024-06-28",18103.7,18175.93,17959.26,18127.78,5965200],["2024-07-01",18127.78,18151.85,17862.96,18151.85,4515600],["2024-07-02",18175.93,18464.81,18079.63,18368.52,5422700],["2024-07-03",18320.37,18392.59,18151.85,18344.44,5232800],["2024-07-04",18344.44,18537.04,18200.0,18512.96,7464400],["2024-07-05",18440.74,18537.04,18272.22,18512.96,6571700],["2024-07-08",18368.52,18488.89,18200.0,18296.3,8371600],["2024-07-09",18296.3,18440.74,18200.0,18440.74,8194900],["2024-07-10",18464.81,18488.89,18272.22,18416.67,5450000],["2024-07-11",18416.67,18633.33,18344.44,18512.96,8802600],["2024-07-12",18537.04,18705.56,18440.74,18537.04,11896100],["2024-07-15",18537.04,18537.04,18200.0,18296.3,4886700],["2024-07-16",18200.0,18320.37,18127.78,18248.15,4765700],["2024-07-17",18248.15,18248.15,17718.52,17959.26,7051600],["2024-07-18",17935.19,18031.48,17670.37,18031.48,6284400],["2024-07-19",18151.85,18392.59,18079.63,18224.07,9600800],["2024-07-22",18296.3,18296.3,17959.26,18248.15,5135700],["2024-07-23",18127.78,18272.22,17983.33,18224.07,7519200],["2024-07-24",18103.7,18224.07,18007.41,18224.07,12275000],["2024-07-25",18103.7,18440.74,18079.63,18200.0,6224500],["2024-07-26",18200.0,18248.15,18055.56,18175.93,3908300],["2024-07-29",18175.93,18248.15,17862.96,17862.96,4406000],["2024-07-30",17862.96,17911.11,17670.37,17670.37,7779900],["2024-07-31",17742.59,17838.89,17646.3,17670.37,3718200],["2024-08-01",17694.44,17814.81,17333.33,17550.0,9076900],["2024-08-02",17357.41,17477.78,16659.26,17333.33,8614000],["2024-08-05",16948.15,17188.89,16370.37,16611.11,10021500],["2024-08-06",16755.56,16755.56,16370.37,16755.56,7972600],["2024-08-07",17790.74,17911.11,17622.22,17911.11,42560600],["2024-08-08",18055.56,18344.44,17790.74,18103.7,15674300],["2024-08-09",18200.0,18200.0,17718.52,17911.11,8691600],["2024-08-12",17887.04,17887.04,17501.85,17574.07,27145000],["2024-08-13",17501.85,17646.3,17261.11,17501.85,9925900],["2024-08-14",17501.85,18007.41,17333.33,17911.11,19385620],["2024-08-15",18055.56,18440.74,17887.04,18224.07,17798730],["2024-08-16",18392.59,18633.33,18296.3,18488.89,21534943],["2024-08-19",18585.19,18681.48,18392.59,18585.19,16039444],["2024-08-20",18585.19,19162.96,18537.04,18970.37,19572441],["2024-08-21",18898.15,19138.89,18729.63,19138.89,16331562],["2024-08-22",19138.89,19331.48,19018.52,19162.96,10154252],["2024-08-23",19066.67,19259.26,18946.3,19138.89,11231634],["2024-08-26",19187.04,19620.37,19187.04,19500.0,15755129],["2024-08-27",19500.0,20366.67,19427.78,19933.33,19751315],["2024-08-28",20077.78,20125.93,19548.15,19692.59,16239204],["2024-08-29",19668.52,19981.48,19596.3,19981.48,10926300],["2024-08-30",19981.48,20053.7,19788.89,19981.48,11470600],["2024-09-04",19740.74,20462.96,19740.74,20462.96,13830252],["2024-09-05",20559.26,21401.85,20559.26,21064.81,22125427],["2024-09-06",21185.19,21185.19,20824.07,21137.04,24110400],["2024-09-09",21016.67,21016.67,20703.7,20703.7,10300900],["2024-09-10",20775.93,20968.52,20294.44,20607.41,20330631],["2024-09-11",20487.04,20775.93,20101.85,20703.7,13399068],["2024-09-12",20896.3,20944.44,20751.85,20751.85,5663464],["2024-09-13",20727.78,20896.3,20559.26,20703.7,10490005],["2024-09-16",20631.48,20655.56,20101.85,20101.85,10551100],["2024-09-17",20101.85,21185.19,20077.78,21185.19,15846303],["2024-09-18",21233.33,21738.89,21137.04,21137.04,16300314],["2024-09-19",21137.04,21377.78,21064.81,21257.41,10063140],["2024-09-20",21281.48,21618.52,21040.74,21064.81,25318420],["2024-09-23",21088.89,21233.33,20775.93,21016.67,7476000],["2024-09-24",21016.67,21305.56,20920.37,21305.56,11658325],["2024-09-25",21377.78,21377.78,21088.89,21257.41,10672959],["2024-09-26",21281.48,21474.07,21233.33,21377.78,12683816],["2024-09-27",21425.93,21474.07,20703.7,20896.3,16363400],["2024-09-30",20944.44,20944.44,20487.04,20607.41,9129115],["2024-10-01",20655.56,21233.33,20655.56,20920.37,11220500],["2024-10-02",20727.78,20920.37,20631.48,20896.3,7970100],["2024-10-03",20703.7,20824.07,20029.63,20029.63,26887200],["2024-10-04",20005.56,20198.15,19812.96,19981.48,6764300],["2024-10-07",20053.7,20125.93,19692.59,19837.04,7224100],["2024-10-08",19957.41,20029.63,19596.3,20029.63,8581484],["2024-10-09",20053.7,20487.04,20029.63,20462.96,6742932],["2024-10-10",20559.26,20655.56,20294.44,20294.44,5446341],["2024-10-11",20438.89,21088.89,20366.67,20992.59,24421059],["2024-10-14",21907.41,22340.74,21714.81,21835.19,27617834],["2024-10-15",21907.41,21907.41,21474.07,21498.15,9219505],["2024-10-16",21425.93,21762.96,21401.85,21666.67,10572330],["2024-10-17",21714.81,21907.41,21570.37,21714.81,6967134],["2024-10-18",22003.7,22148.15,21738.89,21787.04,8960818],["2024-10-21",21907.41,23014.81,21907.41,23014.81,21162900],["2024-10-22",23183.33,23375.93,22822.22,23231.48,12671300],["2024-10-23",23231.48,23279.63,22388.89,22629.63,37494476],["2024-10-24",22437.04,22509.26,21112.96,21112.96,33609900],["2024-10-25",21450.0,21498.15,20944.44,21112.96,24552700],["2024-10-28",21040.74,21305.56,20462.96,20559.26,19773500],["2024-10-29",20679.63,20727.78,20487.04,20583.33,17360800],["2024-10-30",20703.7,20703.7,19668.52,19812.96,31820300],["2024-10-31",19812.96,20005.56,19475.93,19981.48,23739900],["2024-11-01",19981.48,20318.52,19885.19,19981.48,16952201],["2024-11-04",19981.48,19981.48,19524.07,19981.48,20038000],["2024-11-05",19981.48,20125.93,19861.11,19981.48,15628600],["2024-11-06",19981.48,20077.78,19885.19,20005.56,15064600],["2024-11-07",20077.78,20077.78,19885.19,19933.33,16125700],["2024-11-08",19885.19,19909.26,19259.26,19259.26,22517000],["2024-11-11",19259.26,19668.52,18898.15,19548.15,15312100],["2024-11-12",19548.15,19909.26,19403.7,19403.7,16217500],["2024-11-13",19403.7,19596.3,19331.48,19403.7,14066600],["2024-11-14",19427.78,19788.89,19403.7,19427.78,17157200],["2024-11-15",19427.78,19548.15,19259.26,19379.63,32794300],["2024-11-18",19403.7,19644.44,19066.67,19644.44,23242900],["2024-11-19",19692.59,20342.59,19692.59,20318.52,26469700],["2024-11-20",20318.52,20896.3,20101.85,20848.15,28914400],["2024-11-21",20824.07,21040.74,20631.48,20848.15,43237184],["2024-11-22",20535.19,20583.33,20029.63,20029.63,9091600],["2024-11-25",19981.48,20679.63,19957.41,20559.26,9221200],["2024-11-26",20559.26,20848.15,20414.81,20414.81,4889500],["2024-11-27",20318.52,20631.48,20174.07,20174.07,3650400],["2024-11-28",20342.59,20390.74,19788.89,19788.89,7114200],["2024-11-29",19885.19,19885.19,19620.37,19644.44,5524400],["2024-12-02",19788.89,19812.96,19620.37,19620.37,8192494],["2024-12-03",19644.44,19885.19,19500.0,19692.59,20465600],["2024-12-04",19596.3,19668.52,19307.41,19307.41,15787400],["2024-12-05",19500.0,20125.93,19355.56,19933.33,4927800],["2024-12-06",20029.63,20222.22,19837.04,19981.48,4870000],["2024-12-09",19981.48,20174.07,19933.33,19957.41,3694100],["2024-12-10",19957.41,20053.7,19716.67,19716.67,4579300],["2024-12-11",19716.67,19909.26,19644.44,19668.52,4020600],["2024-12-12",19692.59,19812.96,19620.37,19620.37,2984800],["2024-12-13",19596.3,19644.44,19500.0,19572.22,3126900],["2024-12-16",19572.22,19812.96,19524.07,19716.67,6202400],["2024-12-17",19740.74,19933.33,19644.44,19885.19,8168600],["2024-12-18",19885.19,20029.63,19692.59,19692.59,3637600],["2024-12-19",19548.15,19620.37,19355.56,19355.56,5724800],["2024-12-20",19451.85,19475.93,19355.56,19427.78,3475300],["2024-12-23",19644.44,19668.52,19451.85,19548.15,6992400],["2024-12-24",19500.0,19548.15,19307.41,19427.78,3377000],["2024-12-25",19500.0,19620.37,19427.78,19548.15,4429700],["2024-12-26",19620.37,19885.19,19572.22,19572.22,3690900],["2024-12-27",19644.44,19764.81,19427.78,19427.78,2847200],["2024-12-30",19475.93,19548.15,19403.7,19403.7,3816300],["2024-12-31",19500.0,19500.0,19259.26,19259.26,4391900],["2025-01-02",19307.41,19355.56,19235.19,19259.26,3009900],["2025-01-03",19283.33,19283.33,19138.89,19259.26,4365100],["2025-01-06",19259.26,19259.26,19138.89,19259.26,3321300],["2025-01-07",19187.04,19283.33,19187.04,19259.26,2849700],["2025-01-08",19259.26,19283.33,19114.81,19259.26,2744700],["2025-01-09",19259.26,19764.81,19259.26,19451.85,4211400],["2025-01-10",19451.85,19596.3,19211.11,19259.26,2320000],["2025-01-13",19162.96,19259.26,18633.33,19259.26,8978900],["2025-01-14",19114.81,19259.26,18970.37,19259.26,9457600],["2025-01-15",19259.26,19307.41,19162.96,19259.26,2707200],["2025-01-16",19355.56,19572.22,19259.26,19259.26,5138800],["2025-01-17",19307.41,19307.41,19187.04,19307.41,5112300],["2025-01-20",19259.26,19355.56,19211.11,19259.26,3596200],["2025-01-21",19259.26,19331.48,19162.96,19259.26,9744600],["2025-01-22",19259.26,19259.26,19018.52,19018.52,3805500],["2025-01-23",19042.59,19235.19,18898.15,19018.52,4632800],["2025-01-24",19018.52,19162.96,18970.37,19018.52,4860000],["2025-02-03",19042.59,19042.59,18705.56,18777.78,4738800],["2025-02-04",18753.7,18850.0,18561.11,18657.41,6689800],["2025-02-05",18777.78,18994.44,18705.56,18705.56,2719200],["2025-02-06",18777.78,18874.07,18681.48,18681.48,2817600],["2025-02-07",18705.56,18801.85,18657.41,18657.41,3013800],["2025-02-10",18633.33,18657.41,18200.0,18200.0,5850900],["2025-02-11",18224.07,18248.15,18103.7,18175.93,5898800],["2025-02-12",18200.0,18440.74,18200.0,18296.3,3808700],["2025-02-13",18248.15,18729.63,18248.15,18657.41,4922700],["2025-02-14",18753.7,18801.85,18657.41,18681.48,4389100],["2025-02-17",18681.48,18850.0,18633.33,18681.48,5447200],["2025-02-18",18729.63,18874.07,18705.56,18729.63,3087100],["2025-02-19",18850.0,18850.0,18681.48,18825.93,2932700],["2025-02-20",18874.07,19644.44,18850.0,19524.07,11106700],["2025-02-21",19596.3,19596.3,19379.63,19403.7,4103300],["2025-02-24",19307.41,19403.7,19235.19,19379.63,9735900],["2025-02-25",19403.7,19861.11,19403.7,19620.37,5566600],["2025-02-26",19644.44,19692.59,19500.0,19596.3,4187200],["2025-02-27",19620.37,19812.96,19548.15,19764.81,6360000],["2025-02-28",19764.81,20029.63,19668.52,19837.04,9218500],["2025-03-03",19885.19,20487.04,19837.04,20487.04,18508900],["2025-03-04",20487.04,20775.93,20246.3,20246.3,18844760],["2025-03-05",20246.3,20703.7,20246.3,20559.26,10682200],["2025-03-06",20631.48,20992.59,20631.48,20992.59,12125200],["2025-03-07",20992.59,22027.78,20848.15,21642.59,17823300],["2025-03-10",21666.67,22051.85,21522.22,21811.11,12501300],["2025-03-11",21474.07,21931.48,21281.48,21907.41,18103400],["2025-03-12",21859.26,22774.07,21859.26,22605.56,15641200],["2025-03-13",22629.63,23857.41,22412.96,23014.81,22269900],["2025-03-14",22966.67,23544.44,22966.67,23062.96,16861700],["2025-03-17",23087.04,23111.11,22533.33,23014.81,11017800],["2025-03-18",22918.52,23472.22,22533.33,22774.07,12239544],["2025-03-19",22533.33,23062.96,22268.52,22798.15,13442500],["2025-03-20",22798.15,23207.41,22605.56,22798.15,13458400],["2025-03-21",22677.78,23303.7,22677.78,23231.48,13695700],["2025-03-24",23327.78,24748.15,23279.63,24700.0,15552100],["2025-03-25",24988.89,25277.78,24603.7,24796.3,19700000],["2025-03-26",24940.74,25133.33,24170.37,24796.3,9611000],["2025-03-27",24796.3,24892.59,24314.81,24651.85,10685500],["2025-03-28",24603.7,24988.89,24411.11,24651.85,8222900],["2025-03-31",24651.85,24844.44,24555.56,24700.0,27249600],["2025-04-01",24940.74,25759.26,24796.3,25518.52,11851000],["2025-04-02",25614.81,25807.41,25325.93,25518.52,23663000],["2025-04-03",24218.52,24844.44,23737.04,23737.04,23521900],["2025-04-04",22196.3,24362.96,22196.3,24218.52,21595400],["2025-04-08",23448.15,23833.33,22533.33,22629.63,21438100],["2025-04-09",21955.56,23496.3,21955.56,23351.85,24747600],["2025-04-10",24940.74,24940.74,24940.74,24940.74,860100],["2025-04-11",24940.74,25855.56,24555.56,25759.26,14557800],["2025-04-14",26000.0,27540.74,25855.56,27540.74,25137300],["2025-04-15",27877.78,29129.63,27540.74,27685.19,17412600],["2025-04-16",27444.44,27877.78,26481.48,27203.7,10845000],["2025-04-17",26962.96,27348.15,26385.19,27348.15,7088100],["2025-04-18",27348.15,27444.44,25662.96,26481.48,13530600],["2025-04-21",26048.15,26674.07,25711.11,26481.48,11361400],["2025-04-22",26481.48,27925.93,25229.63,27685.19,10732600],["2025-04-23",28022.22,28166.67,27444.44,28166.67,13758900],["2025-04-24",28166.67,29755.56,27733.33,29466.67,13543900],["2025-04-25",29370.37,30092.59,28937.04,29996.3,12934200],["2025-04-28",29900.0,29900.0,28166.67,28166.67,7393800],["2025-04-29",28166.67,28311.11,27444.44,28118.52,6860400],["2025-05-05",28166.67,29562.96,28166.67,29322.22,6070700],["2025-05-06",29370.37,29707.41,29129.63,29322.22,10691900],["2025-05-07",28937.04,30044.44,28937.04,29851.85,5108600],["2025-05-08",29851.85,30525.93,29611.11,29948.15,12826200],["2025-05-09",29851.85,30237.04,29659.26,29948.15,6609600],["2025-05-12",29948.15,30237.04,29755.56,29996.3,8083300],["2025-05-13",29755.56,30092.59,29322.22,29851.85,11366700],["2025-05-14",29707.41,29851.85,29081.48,29081.48,15521600],["2025-05-15",28985.19,29033.33,27492.59,27925.93,18463700],["2025-05-16",27733.33,28407.41,27637.04,27925.93,7352000],["2025-05-19",27974.07,29177.78,27974.07,28311.11,20269600],["2025-05-20",28696.3,30285.19,28696.3,30285.19,23911900],["2025-05-21",32403.7,32403.7,31440.74,32403.7,14973300],["2025-05-22",32211.11,34185.19,32162.96,32788.89,10234400],["2025-05-23",33029.63,33607.41,32403.7,33125.93,7306800],["2025-05-26",33222.22,35388.89,31633.33,35388.89,11890300],["2025-05-27",35918.52,35966.67,34281.48,35774.07,7721600],["2025-05-28",35629.63,36640.74,35051.85,36448.15,8900600],["2025-05-29",36448.15,37025.93,35677.78,37025.93,7947900],["2025-05-30",36833.33,37700.0,36640.74,37362.96,5891000],["2025-06-02",37362.96,37507.41,35870.37,37074.07,6000400],["2025-06-03",36833.33,37362.96,36640.74,37362.96,4772300],["2025-06-04",37362.96,37362.96,36640.74,37122.22,7708300],["2025-06-05",36640.74,37074.07,36400.0,36977.78,5435500],["2025-06-06",36448.15,36833.33,36111.11,36592.59,27695200],["2025-06-09",36303.7,36544.44,34040.74,34040.74,5889800],["2025-06-10",32981.48,35100.0,32981.48,34955.56,9542400],["2025-06-11",34666.67,34955.56,34137.04,34714.81,2871600],["2025-06-12",34714.81,34859.26,33029.63,33703.7,4967500],["2025-06-13",32788.89,33174.07,31922.22,32933.33,5516900],["2025-06-16",32018.52,32837.04,31970.37,32451.85,5373300],["2025-06-17",32692.59,34233.33,32259.26,33511.11,4203500],["2025-06-18",33703.7,34377.78,33318.52,34377.78,3959000],["2025-06-19",34666.67,35388.89,34185.19,34522.22,5384700],["2025-06-20",34425.93,34425.93,33800.0,33800.0,8925000],["2025-06-23",33751.85,35870.37,33270.37,35629.63,5957400],["2025-06-24",36351.85,37218.52,35677.78,37218.52,7834300],["2025-06-25",37025.93,37988.89,36737.04,37507.41,4824700],["2025-06-26",37218.52,37459.26,36448.15,36592.59,4678200],["2025-06-27",36833.33,37266.67,35629.63,37074.07,5181200],["2025-06-30",37074.07,37074.07,36592.59,36929.63,5019700],["2025-07-01",36785.19,36929.63,36014.81,36737.04,3887900],["2025-07-02",36255.56,36640.74,35966.67,36592.59,5928100],["2025-07-03",36207.41,36977.78,36207.41,36737.04,3248300],["2025-07-04",36737.04,36785.19,36207.41,36592.59,3225500],["2025-07-07",36448.15,37025.93,36255.56,37025.93,3506300],["2025-07-08",37025.93,38277.78,36977.78,38133.33,4391400],["2025-07-09",38181.48,39481.48,38181.48,39385.19,4667300],["2025-07-10",39481.48,41648.15,39337.04,41407.41,7141900],["2025-07-11",41744.44,43140.74,41744.44,42322.22,5422500],["2025-07-14",43237.04,43814.81,41455.56,42755.56,5761800],["2025-07-15",42755.56,42755.56,41888.89,42081.48,4508200],["2025-07-16",42033.33,43092.59,41744.44,42370.37,3147800],["2025-07-17",42514.81,45307.41,42514.81,45307.41,9066400],["2025-07-18",45837.04,47185.19,45307.41,46222.22,5808100],["2025-07-21",46270.37,46414.81,43862.96,44296.3,5937800],["2025-07-22",43911.11,46029.63,43333.33,45981.48,4543700],["2025-07-23",46077.78,46077.78,44392.59,44392.59,4703500],["2025-07-24",44440.74,44537.04,42322.22,44296.3,8027000],["2025-07-25",43477.78,45114.81,43429.63,45114.81,3577400],["2025-07-28",45114.81,46222.22,44296.3,46029.63,7219800],["2025-07-29",45500.0,45596.3,44344.44,44344.44,4562500],["2025-07-30",44344.44,44537.04,42851.85,44055.56,5198000],["2025-07-31",43188.89,44055.56,42466.67,43333.33,8641500],["2025-08-01",43333.33,43622.22,42274.07,43285.19,8402600],["2025-08-04",43237.04,45162.96,42611.11,44392.59,7052000],["2025-08-05",44777.78,47425.93,44296.3,46222.22,10392100],["2025-08-06",46222.22,46992.59,44874.07,46944.44,9124600],["2025-08-07",46992.59,47040.74,45451.85,45740.74,5683300],["2025-08-08",45018.52,45981.48,44777.78,45644.44,3496000],["2025-08-11",45644.44,45740.74,44825.93,45018.52,4480200],["2025-08-12",44825.93,44970.37,44248.15,44777.78,5154100],["2025-08-13",44777.78,44825.93,43814.81,44777.78,5374600],["2025-08-14",44825.93,45981.48,44440.74,45211.11,5541700],["2025-08-15",45740.74,47425.93,44392.59,45259.26,7256100],["2025-08-18",45307.41,45307.41,44296.3,45211.11,4521300],["2025-08-19",45066.67,45500.0,44392.59,45211.11,4158500],["2025-08-20",45259.26,47666.67,44633.33,47666.67,9090600],["2025-08-21",46703.7,48100.0,46703.7,48051.85,6678600],["2025-08-22",46944.44,47666.67,45885.19,47233.33,6259700],["2025-08-25",47185.19,49062.96,46462.96,47377.78,6183900],["2025-08-26",47377.78,50651.85,46703.7,50651.85,6569000],["2025-08-27",50700.0,51470.37,49159.26,50362.96,3023700],["2025-08-28",50362.96,51037.04,49014.81,50362.96,3412800],["2025-08-29",50362.96,50459.26,49351.85,50314.81,4250800],["2025-09-03",49640.74,49929.63,48629.63,49448.15,3215200],["2025-09-04",49111.11,49351.85,47762.96,49255.56,6779100],["2025-09-05",48388.89,49833.33,48148.15,48148.15,5068500],["2025-09-08",47666.67,48629.63,47570.37,48148.15,4557000],["2025-09-09",48148.15,48822.22,47570.37,48822.22,2871500],["2025-09-10",48870.37,49303.7,48003.7,49014.81,3897900],["2025-09-11",48581.48,51037.04,48196.3,50988.89,4046000],["2025-09-12",50122.22,51037.04,49592.59,50796.3,2593700],["2025-09-15",50074.07,50411.11,49351.85,50314.81,2942600],["2025-09-16",50411.11,50411.11,49448.15,49448.15,2008200],["2025-09-17",49111.11,50266.67,48725.93,49544.44,3422000],["2025-09-18",50122.22,52096.3,49351.85,49833.33,5719900],["2025-09-19",50074.07,50170.37,48051.85,48966.67,8114700],["2025-09-22",49014.81,49688.89,45548.15,47907.41,10796100],["2025-09-23",47281.48,47714.81,46462.96,47522.22,3722500],["2025-09-24",47088.89,47377.78,45885.19,47185.19,6132500],["2025-09-25",46703.7,48100.0,46270.37,47907.41,4715400],["2025-09-26",48051.85,48870.37,47425.93,47666.67,3791000],["2025-09-29",47618.52,50700.0,46992.59,49062.96,7746500],["2025-09-30",49351.85,50940.74,49159.26,49592.59,5130500],["2025-10-01",49592.59,50314.81,48533.33,48725.93,5423500],["2025-10-02",48725.93,49111.11,47474.07,47474.07,6841100],["2025-10-03",47474.07,48148.15,46222.22,48148.15,6013329],["2025-10-06",50025.93,50025.93,48388.89,49448.15,5992800],["2025-10-07",49592.59,50362.96,49207.41,49640.74,6628600],["2025-10-08",49833.33,51759.26,48725.93,51759.26,9009300],["2025-10-09",52144.44,55370.37,52048.15,55370.37,14621200],["2025-10-10",56814.81,59222.22,55851.85,59222.22,9026200],["2025-10-13",59222.22,60666.67,58788.89,59800.0,13782200],["2025-10-14",59944.44,63314.81,59944.44,61148.15,14600200],["2025-10-15",61388.89,61437.04,59029.63,59703.7,8062500],["2025-10-16",59607.41,59607.41,57970.37,58740.74,9614900],["2025-10-17",58740.74,58740.74,55177.78,55851.85,12213500],["2025-10-20",54888.89,55370.37,52000.0,52000.0,11634800],["2025-10-21",52481.48,55370.37,51470.37,53396.3,9148300],["2025-10-22",53925.93,54407.41,50074.07,54407.41,7776600],["2025-10-23",54407.41,56381.48,53540.74,55370.37,6638900],["2025-10-24",55177.78,56237.04,54166.67,55129.63,5629000],["2025-10-27",55370.37,55851.85,51277.78,51277.78,7957300],["2025-10-28",50170.37,51518.52,47714.81,51518.52,14097200],["2025-10-29",51566.67,51566.67,49448.15,49977.78,3761700],["2025-10-30",49977.78,50555.56,48533.33,50074.07,4691300],["2025-10-31",49977.78,49977.78,47762.96,47762.96,7101300],["2025-11-03",47955.56,48822.22,47088.89,47425.93,5156400],["2025-11-04",47377.78,49111.11,47377.78,48244.44,4564100],["2025-11-05",48725.93,48966.67,47907.41,47955.56,4151600],["2025-11-06",47955.56,48870.37,46992.59,47618.52,4637800],["2025-11-07",46944.44,47185.19,44296.3,44296.3,9881200],["2025-11-10",43429.63,44296.3,41840.74,41840.74,7668200],["2025-11-11",41840.74,44007.41,41840.74,43333.33,8515600],["2025-11-12",43381.48,45740.74,43381.48,45259.26,5070500],["2025-11-13",45500.0,45692.59,44103.7,44922.22,4292000],["2025-11-14",44777.78,45211.11,43574.07,45211.11,3280400],["2025-11-17",45259.26,46366.67,45259.26,45740.74,4162000],["2025-11-18",46077.78,46703.7,45259.26,46703.7,4602000],["2025-11-19",46655.56,46655.56,45885.19,46655.56,4683200],["2025-11-20",46559.26,47377.78,46222.22,47088.89,5032300],["2025-11-21",46270.37,47811.11,46270.37,47811.11,3997400],["2025-11-24",47811.11,50074.07,47522.22,49448.15,6362300],["2025-11-25",49785.19,50074.07,48725.93,49400.0,4762600],["2025-11-26",49496.3,49544.44,48196.3,49159.26,5603200],["2025-11-27",49351.85,49881.48,48774.07,49351.85,3487200],["2025-11-28",49111.11,49737.04,48774.07,49544.44,3484700],["2025-12-01",50074.07,51662.96,49592.59,50892.59,7379600],["2025-12-02",50988.89,51422.22,49881.48,51422.22,4533700],["2025-12-03",51470.37,51518.52,50459.26,51422.22,4477200],["2025-12-04",51133.33,51133.33,50170.37,50651.85,4609800],["2025-12-05",50555.56,52240.74,50459.26,51518.52,5143500],["2025-12-08",51518.52,52962.96,51037.04,52962.96,4703000],["2025-12-09",53348.15,53637.04,50411.11,51759.26,11375800],["2025-12-10",51518.52,51518.52,48244.44,49833.33,8008400],["2025-12-11",49014.81,49737.04,48677.78,48677.78,7893400],["2025-12-12",48629.63,48629.63,45307.41,45307.41,6738700],["2025-12-15",45644.44,46222.22,43862.96,44537.04,5413200],["2025-12-16",43959.26,46077.78,43574.07,45740.74,5672700],["2025-12-17",45692.59,45885.19,44633.33,45692.59,3914500],["2025-12-18",45692.59,45740.74,45018.52,45692.59,3362700],["2025-12-19",45885.19,48870.37,45788.89,48870.37,6214100],["2025-12-22",50074.07,51711.11,49207.41,51711.11,4779100],["2025-12-23",52240.74,55322.22,51807.41,55322.22,9777200],["2025-12-24",56477.78,59174.07,55129.63,59125.93,9949600],["2025-12-25",59703.7,63218.52,55033.33,55033.33,10699900],["2025-12-26",51181.48,53444.44,51181.48,52962.96,16581200],["2025-12-29",53877.78,56670.37,53444.44,56670.37,7758300],["2025-12-30",57777.78,58066.67,54407.41,56574.07,6669000],["2025-12-31",56574.07,60522.22,55755.56,59703.7,6830500],["2026-01-05",61051.85,63844.44,60281.48,63844.44,10136200],["2026-01-06",66685.19,68274.07,65722.22,68274.07,8476700],["2026-01-07",72222.22,72655.56,67888.89,71981.48,10359800],["2026-01-08",72366.67,72655.56,66974.07,66974.07,15782600],["2026-01-09",66733.33,68755.56,63844.44,67407.41,9975300],["2026-01-12",66925.93,66925.93,62688.89,62688.89,9324600],["2026-01-13",60522.22,64951.85,60522.22,64518.52,9148500],["2026-01-14",64951.85,64951.85,60040.74,60811.11,12597300],["2026-01-15",59703.7,59703.7,56574.07,57777.78,19663700],["2026-01-16",58307.41,61051.85,58307.41,59751.85,5774400],["2026-01-19",61100.0,61100.0,58018.52,60185.19,5284700],["2026-01-20",59751.85,59944.44,57633.33,59222.22,7649658],["2026-01-21",58259.26,60666.67,57922.22,59174.07,9479600],["2026-01-22",57825.93,59174.07,57055.56,58018.52,7971100],["2026-01-23",58788.89,61388.89,58307.41,58981.48,7272600],["2026-01-26",59703.7,59751.85,55900.0,57248.15,4159000],["2026-01-27",56574.07,56814.81,53251.85,53251.85,10162200],["2026-01-28",52048.15,52481.48,49544.44,50218.52,16511200],["2026-01-29",50314.81,51711.11,50122.22,51518.52,7078800],["2026-01-30",51518.52,51711.11,50074.07,51037.04,5706202],["2026-02-02",51566.67,51662.96,47474.07,47474.07,9144500],["2026-02-03",46270.37,49111.11,45981.48,46848.15,9348800],["2026-02-04",46944.44,47185.19,43718.52,43959.26,15073600],["2026-02-05",43911.11,46992.59,43911.11,46992.59,9729200],["2026-02-06",46992.59,49014.81,45788.89,46944.44,10144200],["2026-02-09",47137.04,47137.04,44825.93,45740.74,4463200],["2026-02-10",45548.15,48918.52,45259.26,48774.07,10297800],["2026-02-11",49351.85,50314.81,49303.7,49592.59,7118200],["2026-02-12",49881.48,52625.93,49159.26,52481.48,8073900],["2026-02-13",52818.52,52866.67,50700.0,52481.48,6244700],["2026-02-23",52529.63,53637.04,52000.0,53300.0,3679400],["2026-02-24",53203.7,53444.44,51566.67,53444.44,6646300],["2026-02-25",53251.85,53251.85,51229.63,51518.52,7032800],["2026-02-26",51037.04,54359.26,50844.44,51807.41,6662600],["2026-02-27",52000.0,52722.22,50362.96,52000.0,6401000],["2026-03-02",49351.85,50603.7,48388.89,48388.89,8270000],["2026-03-03",46751.85,48051.85,45018.52,45018.52,11963100],["2026-03-04",44007.41,45692.59,41888.89,45018.52,12920200],["2026-03-05",45933.33,47666.67,44922.22,45740.74,9209900],["2026-03-06",45740.74,46462.96,44777.78,45740.74,7874200],["2026-03-09",42611.11,43862.96,42562.96,42562.96,17232900],["2026-03-10",43477.78,44729.63,42514.81,43237.04,5665600],["2026-03-11",42948.15,46174.07,42948.15,46174.07,7405300],["2026-03-12",45114.81,46174.07,45018.52,46174.07,4537400],["2026-03-13",45500.0,47185.19,45211.11,47185.19,4224100],["2026-03-16",47185.19,49303.7,46655.56,48148.15,5795300],["2026-03-17",49062.96,50266.67,48533.33,49111.11,4359000],["2026-03-18",49207.41,50796.3,48870.37,49111.11,4871300],["2026-03-19",49062.96,49833.33,48388.89,49255.56,4658300],["2026-03-20",49111.11,49111.11,46703.7,48148.15,6289700],["2026-03-23",47666.67,47666.67,44777.78,47185.19,8197200],["2026-03-24",47859.26,47955.56,46462.96,47666.67,3531500],["2026-03-25",48581.48,50170.37,47762.96,50170.37,5495400],["2026-03-26",50218.52,50218.52,48677.78,48677.78,3574600],["2026-03-27",49111.11,49833.33,48244.44,49592.59,2547500],["2026-03-30",48533.33,49881.48,48244.44,49592.59,3184200],["2026-03-31",49303.7,49977.78,49111.11,49592.59,2175500],["2026-04-01",53059.26,53059.26,53059.26,53059.26,4965900],["2026-04-02",56766.67,56766.67,55900.0,56766.67,17531500],["2026-04-03",58162.96,60185.19,56718.52,57392.59,8461217],["2026-04-06",56814.81,58114.81,55851.85,56333.33,3208900],["2026-04-07",56333.33,56814.81,54648.15,55370.37,3260700],["2026-04-08",56766.67,59222.22,56622.22,59222.22,8220000],["2026-04-09",59462.96,61388.89,58692.59,58740.74,5971900],["2026-04-10",59703.7,59703.7,58066.67,58307.41,2500900],["2026-04-13",57344.44,59800.0,56911.11,59174.07,4560400],["2026-04-14",60233.33,62062.96,59174.07,62062.96,5575500],["2026-04-15",62737.04,66396.3,62255.56,65962.96,33540941],["2026-04-16",65962.96,70296.3,65962.96,68900.0,11372500],["2026-04-17",69622.22,70537.04,65240.74,65337.04,12942600],["2026-04-20",65770.37,69862.96,63314.81,69862.96,6841800],["2026-04-21",71740.74,74629.63,70200.0,70200.0,5972300],["2026-04-22",69140.74,74533.33,68033.33,72366.67,9750100],["2026-04-23",73185.19,73522.22,70392.59,71740.74,5948500],["2026-04-24",71307.41,71548.15,67985.19,67985.19,6047900],["2026-04-28",67744.44,72703.7,67407.41,72703.7,9348000],["2026-04-29",74533.33,75062.96,70296.3,70296.3,6990600],["2026-05-04",71500.0,71740.74,68225.93,68370.37,6443800],["2026-05-05",68370.37,73137.04,68274.07,72800.0,7350300],["2026-05-06",73666.67,74629.63,70874.07,72703.7,6340900],["2026-05-07",73474.07,77759.26,72751.85,77759.26,9417100],["2026-05-08",78000.0,78962.96,75400.0,78962.96,9009400],["2026-05-11",79925.93,83440.74,77518.52,77518.52,8716000],["2026-05-12",76555.56,78481.48,75400.0,77133.33,6620400],["2026-05-13",78048.15,78240.74,71740.74,73425.93,12587500],["2026-05-14",73618.52,75592.59,71596.3,75592.59,7077400],["2026-05-15",75592.59,76459.26,74003.7,76074.07,4836400],["2026-05-18",75881.48,77133.33,73666.67,74148.15,5353200],["2026-05-19",74148.15,76844.44,73233.33,75592.59,4888400],["2026-05-20",75111.11,78433.33,74388.89,76988.89,7500400],["2026-05-21",77662.96,78529.63,75592.59,76940.74,4504400],["2026-05-22",76362.96,76362.96,72462.96,74051.85,7281000],["2026-05-25",74629.63,76988.89,73714.81,76411.11,3693400],["2026-05-26",76025.93,76170.37,74051.85,74051.85,3224000],["2026-05-27",74051.85,74485.19,70970.37,70970.37,7465800],["2026-05-28",70296.3,75929.63,69911.11,75929.63,8938500],["2026-05-29",76940.74,77807.41,75014.81,75111.11,5683600],["2026-06-01",75592.59,76074.07,72366.67,73185.19,4700800],["2026-06-02",73185.19,74437.04,72607.41,72607.41,4005700],["2026-06-03",72318.52,72703.7,68466.67,71451.85,7541200],["2026-06-04",71933.33,72607.41,70440.74,72222.22,3377300],["2026-06-05",71740.74,73955.56,71740.74,73185.19,3712700],["2026-06-08",71740.74,72462.96,69911.11,70633.33,4326300],["2026-06-09",70874.07,71114.81,69285.19,70296.3,3337600],["2026-06-10",70392.59,71018.52,69477.78,70681.48,1669400],["2026-06-11",70103.7,70633.33,69333.33,69574.07,1708400],["2026-06-12",70537.04,70874.07,66781.48,66781.48,4442000],["2026-06-15",67407.41,68466.67,62111.11,65529.63,8140900],["2026-06-16",65962.96,66203.7,64614.81,65722.22,3993000],["2026-06-17",63170.37,65577.78,62833.33,65000.0,7336800],["2026-06-18",69525.93,69525.93,69525.93,69525.93,3052500],["2026-06-19",71981.48,72125.93,69959.26,69959.26,12226700],["2026-06-22",70825.93,74822.22,70007.41,74822.22,5473400],["2026-06-23",76025.93,78000.0,74822.22,75111.11,6542100],["2026-06-24",75111.11,77277.78,74148.15,76844.44,5919600],["2026-06-25",77037.04,77085.19,74437.04,75351.85,5204200],["2026-06-26",75833.33,78914.81,75351.85,78000.0,12073300],["2026-06-29",79000.0,79050.0,75050.0,75150.0,7439100],["2026-06-30",75150.0,75900.0,73450.0,75900.0,3362700],["2026-07-01",75900.0,75900.0,74100.0,74350.0,4394000],["2026-07-02",74100.0,75750.0,74100.0,75200.0,2474600],["2026-07-03",75500.0,77700.0,75300.0,75800.0,4051420],["2026-07-06",79350.0,79350.0,76050.0,77050.0,7156200],["2026-07-07",77000.0,77000.0,75050.0,75050.0,3878500],["2026-07-08",75000.0,75950.0,74250.0,75000.0,3941300],["2026-07-09",74900.0,75500.0,74050.0,74350.0,1904300],["2026-07-10",74050.0,75150.0,73350.0,73500.0,3523571],["2026-07-13",73500.0,73500.0,69600.0,71500.0,6075800],["2026-07-14",71450.0,71450.0,69250.0,70400.0,4386200],["2026-07-15",70400.0,70400.0,68000.0,68000.0,4540200],["2026-07-16",66750.0,71400.0,66750.0,71400.0,4671100],["2026-07-17",71400.0,72400.0,70250.0,70250.0,2422600],["2026-07-20",69600.0,71000.0,68150.0,68450.0,2992800],["2026-07-21",68400.0,69150.0,67650.0,68200.0,2669700],["2026-07-22",68100.0,68200.0,63450.0,63450.0,8798300],["2026-07-23",63350.0,66750.0,63300.0,66000.0,4573000],["2026-07-24",64750.0,65950.0,64250.0,65000.0,3073200],["2026-07-27",65300.0,66950.0,64500.0,65500.0,6707500],["2026-07-28",65000.0,66150.0,64450.0,65950.0,24876664],["2026-07-29",66250.0,70550.0,65950.0,70000.0,9147540],["2026-07-30",71200.0,73950.0,70050.0,73950.0,6656500],["2026-07-31",77000.0,77000.0,72300.0,74050.0,6689600],["2026-08-03",74350.0,74850.0,72550.0,74000.0,6166300],["2026-08-04",74100.0,76650.0,73400.0,76450.0,9141600],["2026-08-05",77100.0,79400.0,76500.0,76500.0,10681100],["2026-08-06",81700.0,81700.0,76800.0,77100.0,17894100],["2026-08-07",75300.0,76800.0,73000.0,73000.0,9317200],["2026-08-10",72800.0,72800.0,70800.0,71600.0,8387400],["2026-08-11",71600.0,74000.0,71200.0,72100.0,8476000],["2026-08-12",72900.0,75500.0,72000.0,73800.0,6655700],["2026-08-13",74000.0,74000.0,71800.0,71800.0,8035200],["2026-08-14",71800.0,71800.0,68000.0,68200.0,12131200],["2026-08-17",68000.0,69800.0,66600.0,68200.0,8509800],["2026-08-18",68500.0,70600.0,68300.0,69200.0,5885300],["2026-08-19",69400.0,69800.0,68600.0,69100.0,4650600],["2026-08-20",69600.0,70500.0,69100.0,69500.0,4626100],["2026-08-21",69500.0,71900.0,68900.0,71700.0,9400800],["2026-08-24",72900.0,73500.0,72400.0,73400.0,6124500],["2026-08-25",73500.0,75200.0,72800.0,73600.0,9252600],["2026-08-26",73300.0,73800.0,72100.0,73600.0,5343200],["2026-08-27",74200.0,75200.0,73600.0,73800.0,4831400],["2026-08-28",74000.0,74000.0,72900.0,73000.0,5358600],["2026-09-03",72500.0,73500.0,71600.0,73400.0,6024700],["2026-09-04",73100.0,77000.0,73100.0,75200.0,14471600],["2026-09-07",76400.0,79500.0,74500.0,74500.0,13008100],["2026-09-08",74500.0,75500.0,72900.0,73600.0,6827700],["2026-09-09",73200.0,74500.0,72100.0,72100.0,14259300],["2026-09-10",71800.0,74200.0,69500.0,73100.0,16123200],["2026-09-11",72600.0,73200.0,71700.0,72000.0,7768800],["2026-09-14",71000.0,73900.0,71000.0,71700.0,11502200],["2026-09-15",72100.0,72800.0,71100.0,71400.0,14760400],["2026-09-16",71200.0,72000.0,71000.0,71000.0,8378600],["2026-09-17",70500.0,73000.0,70500.0,71300.0,8187400],["2026-09-18",72200.0,72900.0,71000.0,71000.0,23519300],["2026-09-21",71700.0,72000.0,67600.0,68100.0,17718400],["2026-09-22",68400.0,69600.0,67000.0,69400.0,7728800],["2026-09-23",69500.0,70300.0,68000.0,68200.0,8309500],["2026-09-24",68200.0,68200.0,65300.0,65400.0,20044100],["2026-09-25",65400.0,69500.0,65200.0,69100.0,12310700],["2026-09-28",69100.0,70100.0,68300.0,69500.0,9871200],["2026-09-29",69700.0,71000.0,69400.0,69800.0,7574300],["2026-09-30",69800.0,70500.0,68500.0,68500.0,11381700],["2026-10-01",68500.0,68800.0,67000.0,68400.0,8268016],["2026-10-02",68300.0,69300.0,67400.0,67900.0,7182200]]}