{"sym":"VPB","index":false,"bars":[["2017-08-17",6131.1,6131.1,5187.86,6131.1,58299310],["2017-08-18",5973.89,6052.5,5848.13,5848.13,1348450],["2017-08-21",5628.04,5785.24,5580.87,5635.9,1802590],["2017-08-22",5470.83,5659.48,5470.83,5659.48,2531870],["2017-08-23",5659.48,5785.24,5620.18,5690.92,756730],["2017-08-24",5714.5,5714.5,5628.04,5698.78,1289627],["2017-08-25",5643.76,5706.64,5628.04,5706.64,1226307],["2017-08-28",5659.48,5706.64,5643.76,5706.64,1372607],["2017-08-29",5675.2,5706.64,5651.62,5706.64,1600937],["2017-08-30",5706.64,5706.64,5659.48,5706.64,1441037],["2017-08-31",5675.2,5706.64,5675.2,5706.64,1807317],["2017-09-01",5675.2,5706.64,5675.2,5706.64,1588997],["2017-09-05",5667.34,5722.36,5667.34,5722.36,1449290],["2017-09-06",5722.36,6005.34,5706.64,5997.48,1921010],["2017-09-07",6005.34,6178.26,6005.34,6060.36,1552290],["2017-09-08",6052.5,6052.5,5997.48,6005.34,991640],["2017-09-11",5973.89,5989.61,5800.97,5816.69,715570],["2017-09-12",5816.69,5895.29,5722.36,5871.71,390150],["2017-09-13",5871.71,5911.01,5832.41,5895.29,372470],["2017-09-14",5895.29,5911.01,5863.85,5887.43,328880],["2017-09-15",5887.43,5911.01,5871.71,5879.57,412480],["2017-09-18",5879.57,5895.29,5855.99,5863.85,383580],["2017-09-19",5863.85,5863.85,5800.97,5808.83,880020],["2017-09-20",5808.83,5863.85,5793.11,5800.97,849670],["2017-09-21",5800.97,5808.83,5777.38,5800.97,595570],["2017-09-22",5800.97,5800.97,5738.08,5769.52,1348830],["2017-09-25",5769.52,5793.11,5761.66,5761.66,4504360],["2017-09-26",5800.97,5800.97,5753.8,5753.8,4718370],["2017-09-27",5769.52,5887.43,5753.8,5855.99,5473820],["2017-09-28",5863.85,5942.45,5848.13,5855.99,1738590],["2017-09-29",5855.99,5934.59,5855.99,5895.29,1252340],["2017-10-02",5895.29,5911.01,5816.69,5855.99,1134350],["2017-10-03",5848.13,5863.85,5777.38,5800.97,1159660],["2017-10-04",5800.97,5816.69,5777.38,5800.97,477470],["2017-10-05",5832.41,5840.27,5793.11,5793.11,239990],["2017-10-06",5824.55,5848.13,5785.24,5848.13,429110],["2017-10-09",5911.01,5911.01,5855.99,5887.43,4936770],["2017-10-10",5887.43,6005.34,5871.71,5973.89,4869010],["2017-10-11",6005.34,6209.71,5997.48,6209.71,7495690],["2017-10-12",6217.57,6414.08,6178.26,6296.17,2545902],["2017-10-13",6272.59,6453.38,6272.59,6319.75,1506362],["2017-10-16",6319.75,6476.96,6319.75,6398.35,2401772],["2017-10-17",6398.35,6524.12,6398.35,6476.96,3889100],["2017-10-18",6602.73,6618.45,6492.68,6492.68,2654380],["2017-10-19",6476.96,6555.56,6414.08,6461.24,1349480],["2017-10-20",6461.24,6539.84,6461.24,6492.68,1773160],["2017-10-23",6492.68,6587.0,6398.35,6414.08,1790790],["2017-10-24",6437.66,6437.66,6359.05,6398.35,826280],["2017-10-25",6398.35,6469.1,6335.47,6445.52,1275530],["2017-10-26",6445.52,6492.68,6366.91,6398.35,757830],["2017-10-27",6382.63,6445.52,6374.77,6421.94,738890],["2017-10-30",6421.94,6571.28,6421.94,6461.24,1960480],["2017-10-31",6461.24,6492.68,6382.63,6390.49,6027260],["2017-11-01",6382.63,6429.8,6311.89,6335.47,5994020],["2017-11-02",6319.75,6382.63,5911.01,5926.73,2483020],["2017-11-03",5958.17,6319.75,5942.45,6319.75,1289780],["2017-11-06",6319.75,6319.75,6209.71,6272.59,3054523],["2017-11-07",6256.87,6256.87,6193.98,6209.71,3143903],["2017-11-08",6209.71,6335.47,6154.68,6319.75,3390323],["2017-11-09",6335.47,6335.47,6209.71,6241.15,594221],["2017-11-10",6233.29,6241.15,6209.71,6217.57,1645958],["2017-11-13",6225.43,6225.43,6068.22,6083.94,734400],["2017-11-14",6083.94,6193.98,6083.94,6138.96,777620],["2017-11-15",6170.4,6201.85,6099.66,6178.26,775820],["2017-11-16",6178.26,6351.19,6138.96,6209.71,916660],["2017-11-17",6256.87,6288.31,6201.85,6209.71,561660],["2017-11-20",6225.43,6225.43,6138.96,6146.82,665260],["2017-11-21",6131.1,6186.12,6091.8,6123.24,1003180],["2017-11-22",6131.1,6319.75,6115.38,6225.43,1542070],["2017-11-23",6288.31,6429.8,6146.82,6288.31,1865520],["2017-11-24",6327.61,6382.63,6241.15,6288.31,939760],["2017-11-27",6288.31,6288.31,6249.01,6256.87,865430],["2017-11-28",6256.87,6343.33,6241.15,6256.87,1532570],["2017-11-29",6256.87,6359.05,6256.87,6304.03,1922690],["2017-11-30",6351.19,6484.82,6335.47,6469.1,4526350],["2017-12-01",6539.84,6539.84,6461.24,6469.1,3263090],["2017-12-04",6476.96,6649.89,6476.96,6524.12,2934270],["2017-12-05",6555.56,6594.86,6398.35,6453.38,3109740],["2017-12-06",6461.24,6461.24,6304.03,6366.91,2038250],["2017-12-07",6366.91,6382.63,6225.43,6225.43,1763680],["2017-12-08",6225.43,6288.31,6193.98,6209.71,1305820],["2017-12-11",6131.1,6201.85,6060.36,6060.36,1320400],["2017-12-12",6099.66,6209.71,5659.48,6083.94,2982180],["2017-12-13",6083.94,6091.8,5958.17,5958.17,1222590],["2017-12-14",5973.89,6068.22,5973.89,6036.78,809430],["2017-12-15",6036.78,6107.52,6005.34,6005.34,833630],["2017-12-18",6052.5,6178.26,6036.78,6131.1,1339150],["2017-12-19",6201.85,6201.85,6052.5,6162.54,1370790],["2017-12-20",6162.54,6366.91,6162.54,6343.33,1343011],["2017-12-21",6351.19,6429.8,6343.33,6359.05,5587340],["2017-12-22",6335.47,6351.19,6264.73,6351.19,4863870],["2017-12-25",6351.19,6351.19,6256.87,6272.59,935861],["2017-12-26",6288.31,6304.03,6241.15,6256.87,702040],["2017-12-27",6288.31,6335.47,6272.59,6272.59,5096400],["2017-12-28",6319.75,6414.08,6319.75,6366.91,5336360],["2017-12-29",6414.08,6492.68,6382.63,6445.52,2168440],["2018-01-02",6453.38,6893.56,6453.38,6807.1,7008030],["2018-01-03",6901.42,6980.02,6791.37,6814.96,4143590],["2018-01-04",6822.82,7074.35,6814.96,7058.63,3177720],["2018-01-05",7058.63,7058.63,6838.54,6980.02,3109260],["2018-01-08",6980.02,7310.16,6917.14,7302.3,3256510],["2018-01-09",7388.76,7538.11,7074.35,7530.25,4853410],["2018-01-10",7553.83,7632.44,7451.65,7545.97,4715390],["2018-01-11",7443.79,7663.88,7428.07,7663.88,3013750],["2018-01-12",7703.18,7703.18,7357.32,7404.48,6209390],["2018-01-15",7420.21,7608.85,7373.04,7545.97,2870090],["2018-01-16",7514.53,7538.11,7325.88,7467.37,7223700],["2018-01-17",7490.95,7593.13,7365.18,7388.76,5574920],["2018-01-18",7357.32,7545.97,7310.16,7545.97,6163930],["2018-01-19",7561.69,7876.11,7545.97,7577.41,15106160],["2018-01-22",7577.41,7797.5,7577.41,7742.48,3221950],["2018-01-25",7860.39,8269.13,7797.5,8237.69,11508030],["2018-01-26",8253.41,8394.89,8143.36,8174.8,7006470],["2018-01-29",8269.13,8489.22,8159.08,8190.52,5001720],["2018-01-30",8111.92,8316.29,7986.15,8316.29,8904880],["2018-01-31",8332.01,8504.94,8316.29,8379.17,3571550],["2018-02-01",8410.61,8410.61,8143.36,8206.24,4257500],["2018-02-02",8221.96,8520.66,8143.36,8520.66,2895900],["2018-02-05",8426.33,8504.94,7986.15,8096.2,4122190],["2018-02-06",7530.25,8096.2,7530.25,7766.06,8789590],["2018-02-07",8174.8,8300.57,8080.48,8237.69,10836638],["2018-02-08",8190.52,8269.13,8096.2,8174.8,3065350],["2018-02-09",7703.18,8316.29,7703.18,8253.41,8106068],["2018-02-12",8379.17,8677.87,8332.01,8677.87,6359690],["2018-02-13",8945.12,8945.12,8725.03,8882.24,2429320],["2018-02-21",9039.45,9290.98,8992.28,9180.93,3556230],["2018-02-22",9118.05,9228.09,8882.24,8976.56,4186790],["2018-02-23",9023.72,9196.65,8929.4,9196.65,3203950],["2018-02-26",9275.26,9322.42,9086.61,9102.33,4509350],["2018-02-27",9180.93,9306.7,9086.61,9259.54,3429320],["2018-02-28",9259.54,9495.35,9180.93,9369.58,3497900],["2018-03-01",9275.26,9416.74,9212.37,9306.7,2750810],["2018-03-02",9196.65,9746.88,9165.21,9731.16,6312090],["2018-03-05",9825.48,9919.81,9196.65,9196.65,3959210],["2018-03-06",9448.19,9715.44,9322.42,9715.44,4130200],["2018-03-07",9966.97,9982.69,9573.95,9746.88,7713080],["2018-03-08",9825.48,10234.22,9746.88,10234.22,5518750],["2018-03-09",10375.71,10375.71,9904.09,10045.57,8920060],["2018-03-12",10045.57,10061.3,9715.44,9888.37,7922580],["2018-03-13",9872.65,10092.74,9684.0,10092.74,4448500],["2018-03-14",10139.9,10234.22,9982.69,10139.9,3295440],["2018-03-15",10045.57,10139.9,9935.53,10029.85,7500270],["2018-03-16",10045.57,10202.78,9904.09,10108.46,6869440],["2018-03-19",10202.78,10265.67,9951.25,9966.97,6381910],["2018-03-20",9998.41,10422.87,9998.41,10281.39,6801930],["2018-03-21",10375.71,10454.31,10187.06,10218.5,2369060],["2018-03-22",10249.94,10375.71,10077.02,10249.94,3276470],["2018-03-23",9935.53,10139.9,9919.81,10014.13,5812141],["2018-03-26",9951.25,10202.78,9951.25,10108.46,6597103],["2018-03-27",10218.5,10375.71,10155.62,10202.78,7152393],["2018-03-28",10077.02,10234.22,10077.02,10202.78,1854780],["2018-03-29",10202.78,10359.99,10202.78,10249.94,3422420],["2018-03-30",10249.94,10281.39,10124.18,10139.9,2552674],["2018-04-02",10139.9,10737.29,10108.46,10690.13,10171050],["2018-04-03",10690.13,10831.61,10642.96,10737.29,5313650],["2018-04-04",10768.73,10847.33,10658.68,10705.85,2948989],["2018-04-05",10721.57,10721.57,10501.48,10611.52,4652940],["2018-04-06",10627.24,10753.01,10580.08,10705.85,3686299],["2018-04-09",10690.13,10957.38,10658.68,10894.5,3604100],["2018-04-10",10925.94,11004.54,10627.24,10737.29,5493590],["2018-04-11",10737.29,10800.17,10297.11,10391.43,5107690],["2018-04-12",10375.71,10454.31,10234.22,10438.59,2662940],["2018-04-13",10501.48,10532.92,10077.02,10077.02,3630260],["2018-04-16",10077.02,10265.67,9888.37,10045.57,13097620],["2018-04-17",10092.74,10234.22,10029.85,10234.22,3251450],["2018-04-18",10312.83,10312.83,10029.85,10029.85,3359730],["2018-04-19",9998.41,10014.13,9558.23,9558.23,4151140],["2018-04-20",9558.23,9636.83,9275.26,9621.11,11950950],["2018-04-23",9715.44,9715.44,8960.84,8960.84,9528180],["2018-04-24",8646.43,9102.33,8426.33,8960.84,5596780],["2018-04-26",8929.4,8976.56,8347.73,8347.73,5990920],["2018-04-27",8111.92,8630.7,7813.22,8410.61,4397700],["2018-05-02",8410.61,8614.98,7970.43,8064.76,3034880],["2018-05-03",7938.99,8174.8,7640.3,8127.64,3797020],["2018-05-04",8253.41,8410.61,8159.08,8237.69,6843750],["2018-05-07",8332.01,8787.91,8284.85,8787.91,2016800],["2018-05-08",8756.47,8803.63,8567.82,8567.82,4699960],["2018-05-09",8504.94,8677.87,8347.73,8347.73,7620970],["2018-05-10",8347.73,8442.06,7860.39,7860.39,2582650],["2018-05-11",7797.5,8174.8,7687.46,8127.64,2866580],["2018-05-14",8221.96,8221.96,7561.69,7844.67,8485080],["2018-05-15",7860.39,8017.59,7703.18,7891.83,3425560],["2018-05-16",7828.95,7907.55,7593.13,7593.13,2416270],["2018-05-17",7593.13,7593.13,7082.21,7200.11,5470850],["2018-05-18",7310.16,7545.97,7074.35,7318.02,3376340],["2018-05-21",7435.93,7561.69,7310.16,7388.76,1969320],["2018-05-22",7388.76,7388.76,6917.14,7074.35,2953000],["2018-05-23",7074.35,7152.95,6791.37,7090.07,2732570],["2018-05-24",7152.95,7152.95,6862.12,6932.86,1839710],["2018-05-25",6917.14,6948.58,6524.12,6555.56,3225170],["2018-05-28",6445.52,6476.96,6099.66,6099.66,2775150],["2018-05-29",5989.61,6524.12,5848.13,6524.12,7706980],["2018-05-30",6602.73,6980.02,6524.12,6791.37,4842490],["2018-05-31",6728.49,7105.79,6712.77,7074.35,2336730],["2018-06-01",6995.74,7341.6,6932.86,7231.56,3980220],["2018-06-04",7294.44,7734.62,7294.44,7734.62,3890390],["2018-06-05",7954.71,8127.64,7703.18,7766.06,4577940],["2018-06-06",7766.06,7844.67,7624.58,7773.92,3903840],["2018-06-07",7797.5,7797.5,7616.71,7781.78,3301760],["2018-06-08",7703.18,8143.36,7703.18,8143.36,4250220],["2018-06-11",8159.08,8567.82,8096.2,8363.45,7496490],["2018-06-12",8332.01,8332.01,7828.95,8253.41,6681970],["2018-06-13",8111.92,8363.45,8111.92,8237.69,5470970],["2018-06-14",8206.24,8221.96,7860.39,7860.39,3232590],["2018-06-15",7860.39,7954.71,7750.34,7781.78,4752520],["2018-06-18",8216.76,8242.2,7606.23,7707.98,3203730],["2018-06-19",7377.28,7402.72,7173.77,7402.72,3364270],["2018-06-20",7631.67,7911.49,7453.59,7911.49,5608390],["2018-06-21",7987.81,8153.16,7860.62,7886.05,2747630],["2018-06-22",7809.74,8369.39,7784.3,8369.39,4383630],["2018-06-25",8394.83,8572.9,8229.48,8280.36,5058520],["2018-06-26",8140.44,8280.36,8038.69,8140.44,2986070],["2018-06-27",8140.44,8242.2,7733.42,7784.3,3830270],["2018-06-28",7555.35,7797.02,7428.15,7504.47,5875390],["2018-06-29",7504.47,7631.67,7275.52,7300.96,5653030],["2018-07-02",7122.89,7275.52,6868.5,7046.57,4073170],["2018-07-03",7046.57,7199.2,6563.23,6563.23,3386480],["2018-07-04",6563.23,6715.87,6308.84,6715.87,2083270],["2018-07-05",6715.87,6817.62,6321.56,6410.6,1986990],["2018-07-06",6410.6,6855.78,6232.53,6855.78,3989800],["2018-07-09",6995.69,7148.33,6868.5,6893.94,2109480],["2018-07-10",6995.69,7161.05,6919.38,7072.01,2249930],["2018-07-11",6868.5,6893.94,6588.67,6588.67,9335090],["2018-07-12",6588.67,6893.94,6486.92,6703.15,2337530],["2018-07-13",6792.18,6995.69,6792.18,6970.25,2559840],["2018-07-16",6995.69,7110.17,6906.66,7021.13,2442170],["2018-07-17",7021.13,7504.47,6957.53,7491.75,9015790],["2018-07-18",7542.63,7758.86,7542.63,7644.38,6095550],["2018-07-19",7644.38,7733.42,7555.35,7555.35,5423550],["2018-07-20",7479.03,7555.35,7072.01,7504.47,18718090],["2018-07-23",7275.52,7351.84,6995.69,6995.69,14935000],["2018-07-24",6970.25,7046.57,6715.87,6817.62,4468300],["2018-07-25",6868.5,6982.97,6690.43,6690.43,6748360],["2018-07-26",6792.18,6792.18,6563.23,6664.99,2735240],["2018-07-27",6664.99,6817.62,6410.6,6715.87,6483200],["2018-07-30",6868.5,7059.29,6843.06,6944.82,3816300],["2018-07-31",6906.66,7008.41,6843.06,6893.94,3786470],["2018-08-01",6868.5,6957.53,6741.3,6817.62,3930160],["2018-08-02",6715.87,6792.18,6563.23,6754.02,4563200],["2018-08-03",6868.5,6868.5,6766.74,6766.74,3026220],["2018-08-06",6766.74,6792.18,6626.83,6652.27,3105454],["2018-08-07",6626.83,6779.46,6601.39,6652.27,2772610],["2018-08-08",6703.15,6766.74,6664.99,6766.74,6544566],["2018-08-09",6843.06,6982.97,6817.62,6843.06,7463024],["2018-08-10",6843.06,6855.78,6715.87,6817.62,2611874],["2018-08-13",6792.18,6970.25,6741.3,6906.66,7875670],["2018-08-14",6995.69,7084.73,6919.38,6919.38,9653960],["2018-08-15",6957.53,6995.69,6741.3,6741.3,5635930],["2018-08-16",6690.43,6766.74,6614.11,6741.3,4440310],["2018-08-17",6792.18,6817.62,6614.11,6614.11,4006110],["2018-08-20",6601.39,6664.99,6270.69,6334.28,10459230],["2018-08-21",6334.28,6499.64,6308.84,6486.92,3846520],["2018-08-22",6537.79,6588.67,6474.2,6486.92,3087140],["2018-08-23",6486.92,6499.64,6397.88,6461.48,4016740],["2018-08-24",6423.32,6461.48,6359.72,6372.44,3767089],["2018-08-27",6385.16,6486.92,6359.72,6436.04,4182760],["2018-08-28",6486.92,6550.51,6448.76,6474.2,3761310],["2018-08-29",6474.2,6486.92,6410.6,6423.32,2444350],["2018-08-30",6423.32,6486.92,6385.16,6486.92,2995960],["2018-08-31",6486.92,6715.87,6486.92,6588.67,9413090],["2018-09-04",6588.67,6741.3,6537.79,6537.79,4725610],["2018-09-05",6537.79,6575.95,6385.16,6448.76,3176940],["2018-09-06",6436.04,6486.92,6232.53,6257.97,6524110],["2018-09-07",6232.53,6359.72,6207.09,6359.72,3901890],["2018-09-10",6359.72,6359.72,6207.09,6207.09,3269542],["2018-09-11",6219.81,6308.84,6194.37,6283.4,2174610],["2018-09-12",6308.84,6372.44,6232.53,6232.53,2781040],["2018-09-13",6232.53,6283.4,6168.93,6181.65,3193690],["2018-09-14",6232.53,6283.4,6181.65,6194.37,2863380],["2018-09-17",6207.09,6334.28,6181.65,6207.09,2839480],["2018-09-18",6219.81,6232.53,6143.49,6219.81,2643050],["2018-09-19",6257.97,6461.48,6207.09,6347.0,7585640],["2018-09-20",6385.16,6563.23,6385.16,6563.23,5714850],["2018-09-21",6614.11,6728.59,6563.23,6690.43,9772220],["2018-09-24",6715.87,6728.59,6588.67,6601.39,4819510],["2018-09-25",6588.67,6664.99,6537.79,6588.67,4300320],["2018-09-26",6588.67,6715.87,6588.67,6614.11,4085480],["2018-09-27",6626.83,6741.3,6626.83,6677.71,3224260],["2018-09-28",6804.9,6906.66,6804.9,6817.62,10342400],["2018-10-01",6855.78,6855.78,6690.43,6715.87,4950190],["2018-10-02",6715.87,6766.74,6652.27,6664.99,3462720],["2018-10-03",6664.99,6728.59,6588.67,6639.55,3460480],["2018-10-04",6664.99,6741.3,6639.55,6703.15,4179510],["2018-10-05",6715.87,6754.02,6550.51,6550.51,5564230],["2018-10-08",6525.07,6550.51,6436.04,6436.04,4520000],["2018-10-09",6436.04,6486.92,6385.16,6410.6,3212810],["2018-10-10",6436.04,6448.76,6296.12,6359.72,4128740],["2018-10-11",6003.58,6130.77,5914.54,5914.54,11823660],["2018-10-12",5965.42,6181.65,5914.54,6168.93,14876972],["2018-10-15",6181.65,6181.65,6003.58,6029.02,2599130],["2018-10-16",6029.02,6079.89,5990.86,6079.89,2777030],["2018-10-17",6168.93,6168.93,6054.45,6105.33,4125010],["2018-10-18",6079.89,6092.61,6003.58,6054.45,1948260],["2018-10-19",5978.14,6079.89,5889.1,6079.89,3276110],["2018-10-22",6092.61,6168.93,5914.54,5914.54,3121620],["2018-10-23",5876.38,5876.38,5507.52,5800.07,8329880],["2018-10-24",5723.75,5800.07,5621.99,5634.71,3795212],["2018-10-25",5316.73,5494.8,5240.41,5494.8,5715420],["2018-10-26",5494.8,5558.4,5278.57,5354.89,3859080],["2018-10-29",5354.89,5354.89,5087.78,5189.53,5446670],["2018-10-30",5113.22,5214.97,5113.22,5176.81,6943060],["2018-10-31",5278.57,5443.92,5253.13,5443.92,2938200],["2018-11-01",5443.92,5469.36,5202.25,5214.97,4000045],["2018-11-02",5329.45,5431.2,5265.85,5342.17,2927270],["2018-11-05",5291.29,5405.76,5240.41,5393.04,2103970],["2018-11-06",5405.76,5418.48,5316.73,5329.45,1631360],["2018-11-07",5354.89,5367.6,5214.97,5253.13,5340280],["2018-11-08",5342.17,5367.6,5265.85,5265.85,2285880],["2018-11-09",5253.13,5354.89,5176.81,5176.81,3763000],["2018-11-12",5164.09,5214.97,5075.06,5202.25,5881220],["2018-11-13",5138.65,5151.37,5087.78,5138.65,6485810],["2018-11-14",5125.94,5151.37,4986.02,5049.62,3895890],["2018-11-15",5024.18,5062.34,4795.23,4833.39,12832082],["2018-11-16",4858.83,5164.09,4858.83,5164.09,5325960],["2018-11-19",5520.24,5520.24,5342.17,5520.24,6705160],["2018-11-20",5469.36,5647.43,5456.64,5545.68,4699680],["2018-11-21",5418.48,5571.12,5367.6,5545.68,3428980],["2018-11-22",5596.55,5761.91,5494.8,5711.03,5004240],["2018-11-23",5647.43,5711.03,5558.4,5583.84,3263250],["2018-11-26",5520.24,5520.24,5443.92,5494.8,1827160],["2018-11-27",5494.8,5532.96,5291.29,5342.17,2938040],["2018-11-28",5342.17,5342.17,5227.69,5342.17,2456400],["2018-11-29",5405.76,5469.36,5291.29,5291.29,1624280],["2018-11-30",5265.85,5342.17,5227.69,5291.29,1567517],["2018-12-03",5393.04,5609.27,5393.04,5609.27,3882890],["2018-12-04",5609.27,5749.19,5558.4,5698.31,5329380],["2018-12-05",5596.55,5723.75,5571.12,5723.75,4462233],["2018-12-06",5672.87,5698.31,5583.84,5698.31,3334560],["2018-12-07",5698.31,5850.94,5698.31,5774.63,4274220],["2018-12-10",5749.19,5787.35,5685.59,5761.91,3653260],["2018-12-11",5749.19,5774.63,5621.99,5723.75,4200512],["2018-12-12",5723.75,5723.75,5647.43,5698.31,4813900],["2018-12-13",5736.47,5774.63,5698.31,5711.03,3436720],["2018-12-14",5711.03,5711.03,5545.68,5545.68,3630390],["2018-12-17",5520.24,5520.24,5291.29,5342.17,8776472],["2018-12-18",5214.97,5342.17,5138.65,5265.85,4686660],["2018-12-19",5265.85,5316.73,5138.65,5265.85,5710153],["2018-12-20",5202.25,5278.57,5164.09,5164.09,4092390],["2018-12-21",5113.22,5265.85,5100.5,5265.85,9752010],["2018-12-24",5265.85,5316.73,5176.81,5176.81,805350],["2018-12-25",5087.78,5087.78,4909.7,4986.02,2234640],["2018-12-26",5036.9,5075.06,4960.58,4960.58,1092150],["2018-12-27",5189.53,5189.53,5011.46,5049.62,2232670],["2018-12-28",5087.78,5087.78,4986.02,5075.06,1210980],["2019-01-02",5075.06,5075.06,4935.14,4935.14,1037420],["2019-01-03",4935.14,4986.02,4757.07,4833.39,3618830],["2019-01-04",4807.95,4871.55,4668.04,4820.67,1998210],["2019-01-07",4909.7,4986.02,4871.55,4896.99,3012350],["2019-01-08",4871.55,4909.7,4820.67,4871.55,1384840],["2019-01-09",4884.27,4973.3,4871.55,4871.55,2027690],["2019-01-10",4884.27,4947.86,4871.55,4884.27,1662607],["2019-01-11",4909.7,4935.14,4846.11,4858.83,2425668],["2019-01-14",4858.83,4884.27,4795.23,4846.11,1349670],["2019-01-15",4846.11,4922.42,4833.39,4896.99,1308800],["2019-01-16",4909.7,5075.06,4909.7,5049.62,3962960],["2019-01-17",5036.9,5062.34,4833.39,4833.39,1419860],["2019-01-18",4909.7,4960.58,4871.55,4896.99,1672450],["2019-01-21",4909.7,5138.65,4909.7,5087.78,2531400],["2019-01-22",5087.78,5176.81,4998.74,4998.74,2302970],["2019-01-23",4973.3,5075.06,4973.3,5062.34,1413360],["2019-01-24",5062.34,5138.65,5011.46,5138.65,2058500],["2019-01-25",5113.22,5164.09,5062.34,5100.5,1353240],["2019-01-28",5100.5,5125.94,4960.58,5011.46,3915780],["2019-01-29",5011.46,5087.78,4947.86,5087.78,1909700],["2019-01-30",5100.5,5125.94,5049.62,5062.34,1362190],["2019-01-31",5100.5,5176.81,5100.5,5138.65,2628210],["2019-02-01",5138.65,5164.09,5036.9,5100.5,6712780],["2019-02-11",5151.37,5393.04,5125.94,5393.04,3228300],["2019-02-12",5443.92,5482.08,5380.32,5431.2,5728620],["2019-02-13",5443.92,5520.24,5431.2,5469.36,8453026],["2019-02-14",5469.36,5482.08,5393.04,5405.76,2299990],["2019-02-15",5393.04,5469.36,5316.73,5405.76,2818810],["2019-02-18",5443.92,5507.52,5431.2,5469.36,1634010],["2019-02-19",5520.24,5545.68,5393.04,5393.04,2998200],["2019-02-20",5380.32,5443.92,5316.73,5380.32,2473510],["2019-02-21",5418.48,5443.92,5316.73,5443.92,2551090],["2019-02-22",5380.32,5507.52,5367.6,5431.2,2761050],["2019-02-25",5520.24,5545.68,5456.64,5469.36,2504220],["2019-02-26",5443.92,5507.52,5367.6,5418.48,2884870],["2019-02-27",5393.04,5431.2,5367.6,5393.04,2197680],["2019-02-28",5393.04,5393.04,5240.41,5265.85,2791900],["2019-03-01",5265.85,5316.73,5240.41,5316.73,2221980],["2019-03-04",5316.73,5494.8,5316.73,5443.92,3388630],["2019-03-05",5431.2,5520.24,5405.76,5443.92,13151170],["2019-03-06",5443.92,5456.64,5380.32,5418.48,1409590],["2019-03-07",5418.48,5482.08,5393.04,5418.48,2838550],["2019-03-08",5367.6,5405.76,5316.73,5354.89,12325700],["2019-03-11",5354.89,5393.04,5329.45,5367.6,799600],["2019-03-12",5393.04,5469.36,5329.45,5469.36,2561330],["2019-03-13",5532.96,5621.99,5520.24,5596.55,4507910],["2019-03-14",5583.84,5596.55,5520.24,5520.24,1640600],["2019-03-15",5520.24,5545.68,5482.08,5545.68,1720670],["2019-03-18",5571.12,5723.75,5558.4,5723.75,4550400],["2019-03-19",5723.75,5723.75,5558.4,5571.12,1689000],["2019-03-20",5558.4,5571.12,5469.36,5532.96,2170730],["2019-03-21",5532.96,5558.4,5342.17,5342.17,3158580],["2019-03-22",5405.76,5405.76,5304.01,5342.17,2493250],["2019-03-25",5151.37,5240.41,5087.78,5138.65,3398760],["2019-03-26",5164.09,5214.97,5138.65,5138.65,1641900],["2019-03-27",5164.09,5265.85,5125.94,5265.85,2240045],["2019-03-28",5202.25,5265.85,5189.53,5202.25,2663850],["2019-03-29",5240.41,5253.13,5125.94,5138.65,7980723],["2019-04-01",5164.09,5202.25,5125.94,5151.37,1525280],["2019-04-02",5202.25,5214.97,5125.94,5125.94,1690450],["2019-04-03",5113.22,5125.94,5024.18,5075.06,5868450],["2019-04-04",5075.06,5125.94,5062.34,5087.78,1017850],["2019-04-05",5087.78,5125.94,5062.34,5100.5,2689786],["2019-04-08",5113.22,5113.22,4986.02,5049.62,1657550],["2019-04-09",5062.34,5125.94,5049.62,5075.06,2070500],["2019-04-10",5062.34,5087.78,4947.86,5049.62,2382980],["2019-04-11",5062.34,5062.34,4986.02,4998.74,900020],["2019-04-12",4973.3,4986.02,4935.14,4947.86,2641450],["2019-04-16",4909.7,4935.14,4795.23,4871.55,7741560],["2019-04-17",4884.27,4986.02,4871.55,4947.86,6965528],["2019-04-18",4947.86,4960.58,4871.55,4909.7,1332520],["2019-04-19",4935.14,4935.14,4871.55,4935.14,1035910],["2019-04-22",4935.14,4935.14,4833.39,4922.42,1251570],["2019-04-23",4871.55,4935.14,4846.11,4858.83,4128001],["2019-04-24",4896.99,4922.42,4846.11,4909.7,1338870],["2019-04-25",4909.7,4909.7,4846.11,4846.11,2166900],["2019-04-26",4846.11,4884.27,4820.67,4846.11,2987530],["2019-05-02",4871.55,4871.55,4769.79,4820.67,1396600],["2019-05-03",4795.23,4820.67,4731.63,4820.67,2642790],["2019-05-06",4757.07,4769.79,4579.0,4693.47,2352460],["2019-05-07",4706.19,4731.63,4642.6,4642.6,3579800],["2019-05-08",4591.72,4655.32,4579.0,4642.6,2375310],["2019-05-09",4617.16,4680.75,4604.44,4642.6,2781260],["2019-05-10",4668.04,4680.75,4629.88,4668.04,1832780],["2019-05-13",4668.04,4769.79,4655.32,4680.75,1590780],["2019-05-14",4655.32,4706.19,4642.6,4706.19,1863440],["2019-05-15",4718.91,4807.95,4706.19,4807.95,2341710],["2019-05-16",4820.67,4846.11,4769.79,4807.95,2012590],["2019-05-17",4782.51,4807.95,4744.35,4795.23,1191430],["2019-05-20",4757.07,4820.67,4744.35,4782.51,3817930],["2019-05-21",4807.95,4858.83,4795.23,4833.39,2117680],["2019-05-22",4833.39,4909.7,4833.39,4858.83,2448820],["2019-05-23",4807.95,4858.83,4757.07,4769.79,1249510],["2019-05-24",4731.63,4833.39,4718.91,4744.35,1398346],["2019-05-27",4731.63,4769.79,4693.47,4769.79,952130],["2019-05-28",4807.95,4807.95,4706.19,4706.19,1012920],["2019-05-29",4731.63,4731.63,4655.32,4655.32,916770],["2019-05-30",4655.32,4693.47,4629.88,4680.75,1907020],["2019-05-31",4668.04,4706.19,4629.88,4629.88,986850],["2019-06-03",4617.16,4629.88,4451.8,4579.0,2083880],["2019-06-04",4553.56,4591.72,4477.24,4579.0,3141231],["2019-06-05",4579.0,4604.44,4540.84,4540.84,1091510],["2019-06-06",4477.24,4566.28,4451.8,4566.28,1321980],["2019-06-07",4579.0,4604.44,4553.56,4566.28,1571060],["2019-06-10",4617.16,4629.88,4502.68,4604.44,1847070],["2019-06-11",4617.16,4629.88,4566.28,4617.16,1180300],["2019-06-12",4617.16,4629.88,4591.72,4617.16,1461730],["2019-06-13",4591.72,4680.75,4591.72,4629.88,2107810],["2019-06-14",4642.6,4769.79,4629.88,4731.63,3211970],["2019-06-17",4731.63,4757.07,4706.19,4731.63,2330100],["2019-06-18",4706.19,4731.63,4629.88,4693.47,2801939],["2019-06-19",4731.63,4744.35,4629.88,4718.91,3492370],["2019-06-20",4680.75,4884.27,4680.75,4884.27,7599920],["2019-06-21",4858.83,4935.14,4858.83,4909.7,2738070],["2019-06-24",4884.27,4947.86,4871.55,4909.7,2006700],["2019-06-25",4896.99,4947.86,4884.27,4935.14,2733250],["2019-06-26",4909.7,4935.14,4884.27,4884.27,5026480],["2019-06-27",4846.11,4884.27,4769.79,4795.23,2671610],["2019-06-28",4757.07,4820.67,4693.47,4807.95,2093890],["2019-07-01",4807.95,4935.14,4795.23,4935.14,5055610],["2019-07-02",4922.42,4986.02,4896.99,4909.7,1896120],["2019-07-03",4909.7,4909.7,4833.39,4884.27,1851150],["2019-07-04",4884.27,4947.86,4884.27,4922.42,1373820],["2019-07-05",4947.86,5011.46,4922.42,4935.14,1706650],["2019-07-08",4884.27,4935.14,4833.39,4922.42,1308420],["2019-07-09",4922.42,4922.42,4858.83,4909.7,1386950],["2019-07-10",4909.7,4960.58,4896.99,4935.14,1938868],["2019-07-11",4960.58,4998.74,4935.14,4998.74,8416229],["2019-07-12",5011.46,5036.9,4960.58,4960.58,6056520],["2019-07-15",4986.02,5011.46,4935.14,4986.02,7448102],["2019-07-16",4986.02,5024.18,4986.02,5011.46,1085460],["2019-07-17",4998.74,5024.18,4909.7,4935.14,2912810],["2019-07-18",4909.7,4935.14,4871.55,4909.7,2094060],["2019-07-19",4909.7,4947.86,4871.55,4935.14,2618510],["2019-07-22",4884.27,4935.14,4833.39,4858.83,1098360],["2019-07-23",4858.83,4884.27,4820.67,4858.83,1271300],["2019-07-24",4871.55,4871.55,4807.95,4858.83,4299050],["2019-07-25",4858.83,4858.83,4782.51,4782.51,1882890],["2019-07-26",4769.79,4807.95,4731.63,4769.79,904490],["2019-07-29",4769.79,4795.23,4731.63,4769.79,7168180],["2019-07-30",4769.79,4795.23,4718.91,4744.35,941070],["2019-07-31",4757.07,4757.07,4693.47,4718.91,1802310],["2019-08-01",4718.91,4731.63,4655.32,4706.19,2530247],["2019-08-02",4731.63,4935.14,4680.75,4846.11,4033410],["2019-08-05",4846.11,4935.14,4820.67,4820.67,8854850],["2019-08-06",4731.63,4782.51,4693.47,4782.51,2582640],["2019-08-07",4782.51,4782.51,4718.91,4769.79,1651750],["2019-08-08",4731.63,4782.51,4706.19,4757.07,5303320],["2019-08-09",4757.07,4858.83,4706.19,4833.39,1995110],["2019-08-12",4833.39,4858.83,4782.51,4833.39,893270],["2019-08-13",4846.11,4935.14,4807.95,4858.83,3168430],["2019-08-14",4909.7,4922.42,4871.55,4896.99,1291990],["2019-08-15",4807.95,4909.7,4807.95,4909.7,1393730],["2019-08-16",4909.7,5011.46,4871.55,4947.86,3489690],["2019-08-19",4960.58,4998.74,4922.42,4947.86,4351300],["2019-08-20",4960.58,4973.3,4935.14,4960.58,852870],["2019-08-21",4960.58,5024.18,4935.14,5024.18,7835526],["2019-08-22",5024.18,5062.34,4986.02,5036.9,1605840],["2019-08-23",5062.34,5062.34,4973.3,5036.9,1661910],["2019-08-26",5011.46,5125.94,4986.02,5113.22,3759730],["2019-08-27",5113.22,5278.57,5113.22,5189.53,3373460],["2019-08-28",5189.53,5214.97,5138.65,5164.09,1799290],["2019-08-29",5164.09,5189.53,5113.22,5189.53,1092260],["2019-08-30",5214.97,5214.97,5151.37,5164.09,2282020],["2019-09-03",5176.81,5189.53,4960.58,5164.09,10443740],["2019-09-04",5113.22,5138.65,5036.9,5036.9,10642096],["2019-09-05",5087.78,5151.37,5062.34,5151.37,1432320],["2019-09-06",5189.53,5253.13,5176.81,5176.81,2217450],["2019-09-09",5164.09,5176.81,5087.78,5125.94,1638310],["2019-09-10",5113.22,5176.81,5075.06,5113.22,1766250],["2019-09-11",5125.94,5138.65,5075.06,5113.22,852800],["2019-09-12",5100.5,5214.97,5100.5,5214.97,1988290],["2019-09-13",5214.97,5291.29,5164.09,5265.85,3031060],["2019-09-16",5265.85,5291.29,5227.69,5265.85,3618242],["2019-09-17",5240.41,5278.57,5214.97,5240.41,7344760],["2019-09-18",5253.13,5367.6,5227.69,5367.6,8054290],["2019-09-19",5342.17,5456.64,5342.17,5456.64,2610530],["2019-09-20",5456.64,5469.36,5393.04,5443.92,2865910],["2019-09-23",5443.92,5520.24,5431.2,5443.92,8549730],["2019-09-24",5418.48,5456.64,5393.04,5431.2,1713130],["2019-09-25",5418.48,5456.64,5405.76,5443.92,6834490],["2019-09-26",5456.64,5520.24,5456.64,5507.52,2632810],["2019-09-27",5545.68,5634.71,5507.52,5634.71,8146810],["2019-09-30",5672.87,5711.03,5596.55,5609.27,2684340],["2019-10-01",5609.27,5698.31,5596.55,5685.59,4693290],["2019-10-02",5672.87,5800.07,5660.15,5749.19,7035320],["2019-10-03",5723.75,5749.19,5634.71,5749.19,6064630],["2019-10-04",5787.35,5787.35,5672.87,5672.87,5566990],["2019-10-07",5698.31,5698.31,5507.52,5532.96,7126920],["2019-10-08",5532.96,5596.55,5520.24,5596.55,12880420],["2019-10-09",5571.12,5634.71,5571.12,5621.99,6155290],["2019-10-10",5621.99,5672.87,5621.99,5647.43,10621640],["2019-10-11",5685.59,5685.59,5621.99,5621.99,5146190],["2019-10-14",5621.99,5672.87,5609.27,5672.87,6611580],["2019-10-15",5647.43,5749.19,5647.43,5736.47,13318940],["2019-10-16",5736.47,5774.63,5711.03,5736.47,3767970],["2019-10-17",5736.47,5736.47,5672.87,5723.75,6102812],["2019-10-18",5723.75,5723.75,5596.55,5698.31,8713580],["2019-10-21",5596.55,5647.43,5532.96,5596.55,10099300],["2019-10-22",5583.84,5596.55,5532.96,5571.12,6542040],["2019-10-23",5545.68,5634.71,5507.52,5634.71,7540120],["2019-10-24",5621.99,5621.99,5532.96,5545.68,3360430],["2019-10-25",5571.12,5596.55,5532.96,5596.55,3773140],["2019-10-28",5596.55,5621.99,5583.84,5609.27,5053560],["2019-10-29",5621.99,5621.99,5545.68,5571.12,2591860],["2019-10-30",5571.12,5571.12,5520.24,5545.68,5680070],["2019-10-31",5558.4,5558.4,5469.36,5469.36,2385840],["2019-11-01",5456.64,5507.52,5405.76,5469.36,5636485],["2019-11-04",5494.8,5596.55,5482.08,5596.55,4110816],["2019-11-05",5647.43,5672.87,5596.55,5660.15,2840680],["2019-11-06",5634.71,5698.31,5609.27,5634.71,6096570],["2019-11-07",5647.43,5660.15,5583.84,5596.55,1833690],["2019-11-08",5596.55,5660.15,5596.55,5634.71,7331330],["2019-11-11",5621.99,5634.71,5532.96,5571.12,3846350],["2019-11-12",5545.68,5545.68,5507.52,5507.52,1718900],["2019-11-13",5520.24,5532.96,5405.76,5469.36,4345410],["2019-11-14",5418.48,5469.36,5342.17,5342.17,3014640],["2019-11-15",5354.89,5443.92,5342.17,5443.92,2693580],["2019-11-18",5443.92,5443.92,5380.32,5393.04,2822340],["2019-11-19",5393.04,5418.48,5367.6,5418.48,2113940],["2019-11-20",5418.48,5418.48,5291.29,5316.73,2895400],["2019-11-21",5291.29,5380.32,5087.78,5087.78,3763320],["2019-11-22",5164.09,5202.25,5062.34,5138.65,9263987],["2019-11-25",5087.78,5164.09,5087.78,5138.65,971910],["2019-11-26",5138.65,5202.25,5138.65,5202.25,9111040],["2019-11-27",5202.25,5214.97,5151.37,5189.53,1850964],["2019-11-28",5164.09,5189.53,5087.78,5100.5,3533550],["2019-11-29",5075.06,5125.94,5062.34,5125.94,1870320],["2019-12-02",5087.78,5125.94,4960.58,4960.58,1150350],["2019-12-03",4896.99,4947.86,4757.07,4757.07,3097790],["2019-12-04",4769.79,5024.18,4769.79,5024.18,9041040],["2019-12-05",4986.02,5024.18,4922.42,4986.02,1038110],["2019-12-06",4922.42,4998.74,4909.7,4986.02,724890],["2019-12-09",4947.86,5011.46,4884.27,4935.14,3841230],["2019-12-10",4935.14,4935.14,4833.39,4846.11,588880],["2019-12-11",4858.83,4909.7,4833.39,4896.99,5103605],["2019-12-12",4896.99,5011.46,4896.99,4998.74,2710767],["2019-12-13",5024.18,5075.06,4998.74,4998.74,1191530],["2019-12-16",4960.58,5024.18,4896.99,4986.02,6877920],["2019-12-17",5011.46,5011.46,4896.99,4909.7,1028290],["2019-12-18",4884.27,4935.14,4884.27,4896.99,1834960],["2019-12-19",4884.27,4909.7,4846.11,4884.27,2009470],["2019-12-20",4884.27,4986.02,4871.55,4986.02,3953360],["2019-12-23",4986.02,4998.74,4896.99,4922.42,11041660],["2019-12-24",4922.42,4935.14,4871.55,4909.7,1781170],["2019-12-25",4935.14,4998.74,4935.14,4973.3,3607470],["2019-12-26",4973.3,5024.18,4960.58,5011.46,1151860],["2019-12-27",5011.46,5024.18,4960.58,5011.46,1797050],["2019-12-30",5011.46,5075.06,5011.46,5036.9,2141690],["2019-12-31",5036.9,5125.94,5036.9,5087.78,6500738],["2020-01-02",5100.5,5265.85,5100.5,5227.69,1721220],["2020-01-03",5240.41,5329.45,5176.81,5189.53,1416280],["2020-01-06",5125.94,5176.81,5075.06,5075.06,1655410],["2020-01-07",5087.78,5176.81,5087.78,5176.81,1298520],["2020-01-08",5125.94,5176.81,5062.34,5113.22,2417600],["2020-01-09",5164.09,5291.29,5151.37,5278.57,4292270],["2020-01-10",5278.57,5418.48,5278.57,5354.89,3102860],["2020-01-13",5342.17,5380.32,5240.41,5240.41,4495670],["2020-01-14",5265.85,5418.48,5253.13,5380.32,4242630],["2020-01-15",5380.32,5520.24,5380.32,5507.52,2609320],["2020-01-16",5520.24,5583.84,5507.52,5558.4,2814400],["2020-01-17",5583.84,5634.71,5520.24,5571.12,3994200],["2020-01-20",5545.68,5723.75,5532.96,5723.75,4149120],["2020-01-21",5774.63,6003.58,5749.19,5990.86,5349510],["2020-01-22",5978.14,6054.45,5876.38,6003.58,3104060],["2020-01-30",5850.94,5952.7,5685.59,5774.63,5185650],["2020-01-31",5723.75,5876.38,5711.03,5711.03,5970670],["2020-02-03",5507.52,5965.42,5405.76,5749.19,4531780],["2020-02-04",5774.63,5965.42,5723.75,5965.42,5067030],["2020-02-05",6067.17,6257.97,6041.74,6143.49,6401650],["2020-02-06",6105.33,6486.92,5990.86,6486.92,8466820],["2020-02-07",6385.16,6525.07,6334.28,6448.76,5941140],["2020-02-10",6308.84,6436.04,6257.97,6257.97,4827980],["2020-02-11",6257.97,6461.48,6245.25,6461.48,4954840],["2020-02-12",6588.67,6830.34,6537.79,6575.95,6169610],["2020-02-13",6525.07,6766.74,6448.76,6766.74,16571290],["2020-02-14",6868.5,6995.69,6766.74,6906.66,22054040],["2020-02-17",6893.94,6944.82,6804.9,6893.94,2799180],["2020-02-18",6868.5,7021.13,6843.06,6970.25,8359640],["2020-02-19",7021.13,7097.45,6995.69,7072.01,9794900],["2020-02-20",7161.05,7262.8,7110.17,7262.8,3989640],["2020-02-21",7250.08,7453.59,7173.77,7326.4,13267906],["2020-02-24",7122.89,7199.2,6817.62,6817.62,14658080],["2020-02-25",6664.99,7199.2,6664.99,7199.2,15345630],["2020-02-26",7072.01,7351.84,7046.57,7199.2,4227710],["2020-02-27",7122.89,7262.8,7084.73,7211.92,4578741],["2020-02-28",7059.29,7110.17,6817.62,6919.38,4992410],["2020-03-02",6893.94,6944.82,6817.62,6843.06,6924310],["2020-03-03",6995.69,7021.13,6893.94,6906.66,2542300],["2020-03-04",6855.78,6944.82,6754.02,6906.66,4950200],["2020-03-05",6995.69,7237.36,6919.38,7084.73,8146190],["2020-03-06",6970.25,7046.57,6919.38,6995.69,5920900],["2020-03-09",6512.35,6677.71,6512.35,6512.35,9397370],["2020-03-10",6512.35,6741.3,6245.25,6614.11,7493130],["2020-03-11",6614.11,6715.87,6156.21,6156.21,6458650],["2020-03-12",5749.19,5927.26,5736.47,5736.47,3135820],["2020-03-13",5342.17,5863.66,5342.17,5723.75,8070370],["2020-03-16",5647.43,5660.15,5329.45,5329.45,23435410],["2020-03-17",4986.02,5520.24,4960.58,5469.36,9897963],["2020-03-18",5469.36,5558.4,5316.73,5482.08,10453987],["2020-03-19",5342.17,5342.17,5113.22,5291.29,4516840],["2020-03-20",5291.29,5431.2,5240.41,5354.89,6384620],["2020-03-23",5138.65,5138.65,4986.02,4986.02,8665337],["2020-03-24",4986.02,5125.94,4731.63,4960.58,6265200],["2020-03-25",5189.53,5214.97,5011.46,5164.09,3363970],["2020-03-26",5087.78,5125.94,4935.14,4986.02,9010440],["2020-03-27",4986.02,4998.74,4782.51,4973.3,5028990],["2020-03-30",4629.88,4680.75,4629.88,4629.88,3286570],["2020-03-31",4629.88,4693.47,4311.89,4311.89,5600760],["2020-04-01",4311.89,4451.8,4070.22,4388.21,4886810],["2020-04-03",4388.21,4540.84,4375.49,4464.52,4637360],["2020-04-06",4579.0,4769.79,4553.56,4769.79,5282317],["2020-04-07",4833.39,4947.86,4744.35,4947.86,6366850],["2020-04-08",4833.39,4871.55,4731.63,4807.95,9468900],["2020-04-09",4807.95,4909.7,4769.79,4782.51,5977360],["2020-04-10",4731.63,4782.51,4629.88,4744.35,3400010],["2020-04-13",4846.11,5075.06,4833.39,5075.06,9981903],["2020-04-14",5367.6,5418.48,5138.65,5418.48,13687960],["2020-04-15",5532.96,5749.19,5469.36,5532.96,6694760],["2020-04-16",5354.89,5532.96,5342.17,5532.96,3778190],["2020-04-17",5596.55,5647.43,5380.32,5456.64,5259510],["2020-04-20",5520.24,5520.24,5291.29,5342.17,5363240],["2020-04-21",5214.97,5316.73,4973.3,4973.3,5653730],["2020-04-22",4833.39,5304.01,4833.39,5138.65,5779550],["2020-04-23",5265.85,5265.85,5062.34,5062.34,3739790],["2020-04-24",5062.34,5214.97,4973.3,5214.97,5162450],["2020-04-27",5571.12,5571.12,5329.45,5342.17,12842000],["2020-04-28",5316.73,5443.92,5214.97,5342.17,3721910],["2020-04-29",5342.17,5367.6,5214.97,5214.97,8975820],["2020-05-04",4973.3,5189.53,4960.58,5100.5,3624730],["2020-05-05",5151.37,5202.25,5087.78,5176.81,8000990],["2020-05-06",5176.81,5304.01,5164.09,5304.01,2650480],["2020-05-07",5291.29,5443.92,5291.29,5443.92,3376550],["2020-05-08",5469.36,5812.79,5469.36,5800.07,16473540],["2020-05-11",5901.82,6143.49,5901.82,6130.77,22156341],["2020-05-12",6156.21,6156.21,5939.98,6118.05,6834010],["2020-05-13",6029.02,6156.21,5863.66,6079.89,7915760],["2020-05-14",6029.02,6079.89,5939.98,6016.3,6842570],["2020-05-15",6041.74,6092.61,5965.42,6067.17,5062250],["2020-05-18",6054.45,6385.16,6016.3,6385.16,11745840],["2020-05-19",6614.11,6614.11,6347.0,6359.72,7292590],["2020-05-20",6232.53,6334.28,6219.81,6257.97,4878630],["2020-05-21",6232.53,6296.12,6143.49,6283.4,7913720],["2020-05-22",6283.4,6296.12,6130.77,6143.49,7870870],["2020-05-25",6105.33,6168.93,6003.58,6105.33,9304030],["2020-05-26",6181.65,6296.12,6118.05,6143.49,5056700],["2020-05-27",6181.65,6219.81,5850.94,5850.94,9035070],["2020-05-28",5876.38,5978.14,5787.35,5876.38,6455000],["2020-05-29",5876.38,5952.7,5838.22,5939.98,3696450],["2020-06-01",6041.74,6245.25,5952.7,6245.25,10431630],["2020-06-02",6321.56,6321.56,6092.61,6130.77,10297010],["2020-06-03",6143.49,6207.09,6092.61,6181.65,3922100],["2020-06-04",6232.53,6257.97,6092.61,6105.33,5967540],["2020-06-05",6079.89,6232.53,6054.45,6232.53,5527250],["2020-06-08",6321.56,6359.72,6207.09,6219.81,8059810],["2020-06-09",6219.81,6219.81,6105.33,6130.77,4906760],["2020-06-10",6105.33,6232.53,5978.14,6143.49,5601590],["2020-06-11",6181.65,6181.65,5876.38,5876.38,9197200],["2020-06-12",5621.99,5927.26,5621.99,5876.38,6053520],["2020-06-15",5876.38,5876.38,5494.8,5494.8,8626080],["2020-06-16",5672.87,5723.75,5571.12,5647.43,5725910],["2020-06-17",5672.87,5736.47,5596.55,5685.59,3886240],["2020-06-18",5647.43,5736.47,5621.99,5672.87,1616680],["2020-06-19",5698.31,5812.79,5685.59,5800.07,3095770],["2020-06-22",5850.94,5850.94,5723.75,5774.63,6120530],["2020-06-23",5774.63,5812.79,5698.31,5787.35,10243200],["2020-06-24",5774.63,5800.07,5647.43,5672.87,2522610],["2020-06-25",5545.68,5672.87,5545.68,5596.55,2302810],["2020-06-26",5685.59,5698.31,5545.68,5596.55,1601880],["2020-06-29",5520.24,5520.24,5304.01,5342.17,4380250],["2020-06-30",5443.92,5443.92,5151.37,5202.25,3038210],["2020-07-01",5278.57,5494.8,5164.09,5494.8,3781530],["2020-07-02",5469.36,5520.24,5393.04,5456.64,1662300],["2020-07-03",5405.76,5469.36,5405.76,5418.48,988470],["2020-07-06",5443.92,5621.99,5418.48,5596.55,2037820],["2020-07-07",5621.99,5672.87,5507.52,5520.24,5543042],["2020-07-08",5520.24,5583.84,5469.36,5571.12,1720440],["2020-07-09",5609.27,5838.22,5609.27,5812.79,4798980],["2020-07-10",5774.63,5863.66,5736.47,5761.91,4177480],["2020-07-13",5825.5,5838.22,5647.43,5685.59,3764770],["2020-07-14",5609.27,5698.31,5571.12,5647.43,4237110],["2020-07-15",5736.47,5800.07,5723.75,5723.75,5708390],["2020-07-16",5723.75,5749.19,5698.31,5749.19,3333770],["2020-07-17",5723.75,5901.82,5711.03,5863.66,5084760],["2020-07-20",5901.82,5927.26,5774.63,5774.63,7266940],["2020-07-21",5774.63,5812.79,5723.75,5787.35,2924020],["2020-07-22",5800.07,5825.5,5685.59,5711.03,2918260],["2020-07-23",5698.31,5723.75,5621.99,5723.75,4541770],["2020-07-24",5685.59,5698.31,5329.45,5393.04,7178860],["2020-07-27",5087.78,5329.45,5024.18,5024.18,6466340],["2020-07-28",5138.65,5265.85,5024.18,5265.85,5735520],["2020-07-29",5100.5,5151.37,4935.14,5075.06,3449970],["2020-07-30",5138.65,5265.85,5087.78,5164.09,2503200],["2020-07-31",5062.34,5202.25,5011.46,5138.65,4362670],["2020-08-03",5138.65,5329.45,5113.22,5329.45,2830540],["2020-08-04",5393.04,5494.8,5329.45,5367.6,3547430],["2020-08-05",5367.6,5469.36,5316.73,5469.36,12478040],["2020-08-06",5494.8,5520.24,5393.04,5431.2,3045480],["2020-08-07",5456.64,5469.36,5380.32,5405.76,2371520],["2020-08-10",5469.36,5520.24,5431.2,5431.2,4359710],["2020-08-11",5482.08,5494.8,5418.48,5456.64,2717520],["2020-08-12",5494.8,5532.96,5456.64,5520.24,5647070],["2020-08-13",5545.68,5583.84,5520.24,5532.96,4093880],["2020-08-14",5532.96,5571.12,5418.48,5443.92,3519020],["2020-08-17",5393.04,5469.36,5354.89,5418.48,3402220],["2020-08-18",5443.92,5482.08,5418.48,5418.48,2206050],["2020-08-19",5418.48,5482.08,5418.48,5443.92,4524410],["2020-08-20",5443.92,5507.52,5418.48,5431.2,3595530],["2020-08-21",5482.08,5583.84,5443.92,5571.12,6375290],["2020-08-24",5685.59,5901.82,5672.87,5901.82,8218650],["2020-08-25",5927.26,5990.86,5812.79,5850.94,7561220],["2020-08-26",5812.79,5901.82,5800.07,5825.5,5901250],["2020-08-27",5825.5,5889.1,5800.07,5876.38,4185810],["2020-08-28",5927.26,6092.61,5876.38,6003.58,7296080],["2020-08-31",6054.45,6092.61,5914.54,5939.98,6183690],["2020-09-01",5927.26,5978.14,5800.07,5952.7,5219730],["2020-09-03",6016.3,6079.89,5939.98,6029.02,4243550],["2020-09-04",5901.82,6029.02,5889.1,5965.42,4471490],["2020-09-07",6016.3,6016.3,5723.75,5723.75,6534450],["2020-09-08",5749.19,5850.94,5723.75,5825.5,5953470],["2020-09-09",5723.75,5850.94,5711.03,5812.79,7395130],["2020-09-10",5838.22,5863.66,5800.07,5800.07,3480600],["2020-09-11",5774.63,5838.22,5749.19,5812.79,5377680],["2020-09-14",5825.5,5952.7,5825.5,5901.82,8170250],["2020-09-15",5901.82,5914.54,5850.94,5863.66,6249390],["2020-09-16",5850.94,5876.38,5825.5,5850.94,5890850],["2020-09-17",5838.22,5927.26,5812.79,5812.79,5598770],["2020-09-18",5825.5,5914.54,5825.5,5914.54,3514770],["2020-09-21",5978.14,6003.58,5914.54,5939.98,8567490],["2020-09-22",5876.38,5978.14,5876.38,5952.7,6134400],["2020-09-23",5965.42,6079.89,5939.98,6054.45,8998840],["2020-09-24",6003.58,6054.45,5939.98,5965.42,4039760],["2020-09-25",5978.14,5978.14,5889.1,5927.26,3590900],["2020-09-28",5927.26,6079.89,5927.26,6054.45,13277830],["2020-09-29",6105.33,6232.53,6029.02,6041.74,15580400],["2020-09-30",6029.02,6054.45,5965.42,6041.74,7659330],["2020-10-01",6079.89,6181.65,6041.74,6130.77,7742040],["2020-10-02",6143.49,6156.21,5914.54,6016.3,7895380],["2020-10-05",6130.77,6194.37,6079.89,6156.21,8056130],["2020-10-06",6194.37,6207.09,6092.61,6143.49,6671410],["2020-10-07",6143.49,6156.21,6041.74,6041.74,8745650],["2020-10-08",6041.74,6079.89,5901.82,5965.42,7614850],["2020-10-09",5965.42,6003.58,5901.82,5952.7,5866030],["2020-10-12",6029.02,6067.17,5901.82,5952.7,3568850],["2020-10-13",5952.7,5990.86,5914.54,5952.7,2640580],["2020-10-14",5978.14,6143.49,5952.7,6105.33,12535900],["2020-10-15",6143.49,6156.21,6054.45,6118.05,10122207],["2020-10-16",6118.05,6372.44,6079.89,6257.97,14397220],["2020-10-19",6308.84,6321.56,6194.37,6219.81,7119110],["2020-10-20",6156.21,6347.0,6130.77,6308.84,15282810],["2020-10-21",6359.72,6690.43,6296.12,6385.16,17839760],["2020-10-22",6436.04,6512.35,6359.72,6512.35,10244500],["2020-10-23",6512.35,6537.79,6423.32,6537.79,8815270],["2020-10-26",6537.79,6614.11,6181.65,6181.65,10798290],["2020-10-27",6232.53,6334.28,6181.65,6194.37,12388930],["2020-10-28",6156.21,6219.81,5901.82,5901.82,11681307],["2020-10-29",5901.82,6029.02,5850.94,5927.26,7533720],["2020-10-30",6003.58,6003.58,5825.5,6003.58,6047360],["2020-11-02",6003.58,6054.45,5952.7,6054.45,2448770],["2020-11-03",6054.45,6130.77,6041.74,6092.61,5180160],["2020-11-04",6105.33,6207.09,6079.89,6156.21,4114660],["2020-11-05",6156.21,6168.93,6003.58,6029.02,4159850],["2020-11-06",6029.02,6054.45,5927.26,5978.14,3498930],["2020-11-09",6029.02,6067.17,6003.58,6067.17,4137770],["2020-11-10",6143.49,6156.21,6041.74,6041.74,5001930],["2020-11-11",6041.74,6067.17,5965.42,6041.74,5356460],["2020-11-12",6041.74,6067.17,6016.3,6067.17,2895350],["2020-11-13",6092.61,6232.53,6067.17,6232.53,7198130],["2020-11-16",6257.97,6334.28,6105.33,6143.49,9138440],["2020-11-17",6143.49,6359.72,6105.33,6359.72,7777280],["2020-11-18",6347.0,6410.6,6321.56,6334.28,7668540],["2020-11-19",6372.44,6512.35,6334.28,6486.92,11858880],["2020-11-20",6474.2,6486.92,6397.88,6486.92,5233610],["2020-11-23",6486.92,6499.64,6041.74,6486.92,6795490],["2020-11-24",6486.92,6614.11,6423.32,6525.07,10174090],["2020-11-25",6614.11,6792.18,6537.79,6792.18,12314880],["2020-11-26",6792.18,6919.38,6728.59,6919.38,9484470],["2020-11-27",6906.66,6932.1,6792.18,6868.5,7652530],["2020-11-30",6919.38,6944.82,6817.62,6817.62,9088440],["2020-12-01",6715.87,7122.89,6703.15,7097.45,12983390],["2020-12-02",7072.01,7122.89,6970.25,7046.57,8409440],["2020-12-03",7046.57,7237.36,6995.69,7199.2,8865590],["2020-12-04",7173.77,7262.8,7072.01,7072.01,7875980],["2020-12-07",7173.77,7211.92,7097.45,7148.33,6944700],["2020-12-08",7250.08,7262.8,7148.33,7211.92,5903470],["2020-12-09",7288.24,7326.4,7211.92,7237.36,6979840],["2020-12-10",7250.08,7262.8,7122.89,7122.89,6860320],["2020-12-11",7161.05,7199.2,7072.01,7199.2,9368030],["2020-12-14",7300.96,7364.56,7224.64,7300.96,8856400],["2020-12-15",7351.84,7364.56,7135.61,7148.33,8322340],["2020-12-16",7211.92,7479.03,7122.89,7453.59,7540790],["2020-12-17",7428.15,7695.26,7390.0,7529.91,12048690],["2020-12-18",7682.54,8051.41,7631.67,8051.41,14005390],["2020-12-21",8165.88,8522.03,8165.88,8394.83,6359030],["2020-12-22",8394.83,8522.03,8191.32,8394.83,6926550],["2020-12-23",8394.83,8394.83,7886.05,8140.44,6383140],["2020-12-24",8140.44,8254.92,7631.67,8013.25,7201870],["2020-12-25",7886.05,8267.64,7860.62,8267.64,6503960],["2020-12-28",8394.83,8394.83,8140.44,8216.76,5172820],["2020-12-29",8204.04,8242.2,8038.69,8064.13,6440160],["2020-12-30",8102.28,8242.2,8089.57,8089.57,5655530],["2020-12-31",8089.57,8356.67,8089.57,8267.64,7292340],["2021-01-04",8369.39,8700.1,8280.36,8700.1,11222500],["2021-01-05",8649.22,8814.57,8623.78,8738.26,8058200],["2021-01-06",8903.61,8903.61,8700.1,8750.98,8346400],["2021-01-07",8789.13,8890.89,8674.66,8878.17,5946300],["2021-01-08",8992.65,9158.0,8890.89,9043.52,4775600],["2021-01-11",9158.0,9158.0,8916.33,8954.49,5096500],["2021-01-12",8954.49,8954.49,8725.54,8878.17,4779500],["2021-01-13",8878.17,9208.88,8827.29,9081.68,5696300],["2021-01-14",9158.0,9488.7,9030.8,9361.51,6698000],["2021-01-15",9450.55,9666.78,9412.39,9475.98,4891500],["2021-01-18",9475.98,9501.42,9272.47,9272.47,5973300],["2021-01-19",9183.44,9221.6,8623.78,8623.78,7565600],["2021-01-20",8649.22,8776.42,8038.69,8700.1,8073200],["2021-01-21",8903.61,9297.91,8700.1,9208.88,7556300],["2021-01-22",9234.32,9361.51,9094.4,9285.19,4065000],["2021-01-25",9259.75,9259.75,9056.24,9132.56,4424000],["2021-01-26",9030.8,9043.52,8496.59,8611.06,7872500],["2021-01-27",8394.83,8776.42,8038.69,8102.28,8733900],["2021-01-28",7555.35,7860.62,7542.63,7542.63,13632800],["2021-01-29",7173.77,8064.13,7173.77,7631.67,8679900],["2021-02-01",7682.54,8051.41,7631.67,7886.05,10570100],["2021-02-02",7886.05,8432.99,7886.05,8432.99,8230000],["2021-02-03",8649.22,9018.08,8522.03,9018.08,7212700],["2021-02-04",9030.8,9463.27,9030.8,9310.63,8271100],["2021-02-05",9310.63,9437.83,9234.32,9412.39,10186100],["2021-02-08",9412.39,9412.39,8776.42,9158.0,8975000],["2021-02-09",9285.19,9793.97,9005.37,9793.97,14088300],["2021-02-17",10048.36,10468.1,9972.04,10468.1,7530800],["2021-02-18",10404.5,10557.14,10175.55,10506.26,6157300],["2021-02-19",10251.87,10493.54,10200.99,10328.19,6078300],["2021-02-22",10251.87,10684.33,10188.27,10417.22,6316200],["2021-02-23",10429.94,10582.58,10048.36,10302.75,9938200],["2021-02-24",10455.38,10455.38,10048.36,10099.24,6474100],["2021-02-25",10099.24,10175.55,9781.25,10073.8,9200300],["2021-02-26",9844.85,10239.15,9832.13,10175.55,7103268],["2021-03-01",10353.63,10417.22,10188.27,10379.06,3952500],["2021-03-02",10455.38,10468.1,10328.19,10366.35,6436700],["2021-03-03",10366.35,10608.01,10328.19,10582.58,6267500],["2021-03-04",10684.33,10875.12,10175.55,10557.14,8525100],["2021-03-05",10404.5,10658.89,10302.75,10633.45,5881200],["2021-03-08",10658.89,10811.53,10404.5,10518.98,4764500],["2021-03-09",10429.94,10811.53,10302.75,10633.45,7444800],["2021-03-10",10658.89,10786.09,10506.26,10684.33,6037400],["2021-03-11",10811.53,11294.86,10735.21,11129.51,12744300],["2021-03-12",11218.55,11447.5,11129.51,11320.3,16845300],["2021-03-15",11320.3,11447.5,11167.67,11396.62,10150400],["2021-03-16",11396.62,11396.62,11040.48,11282.15,11987130],["2021-03-17",11282.15,11434.78,11167.67,11345.74,6174000],["2021-03-18",11549.25,11663.73,11383.9,11663.73,9441400],["2021-03-19",11498.38,11612.85,11396.62,11498.38,4297900],["2021-03-22",11472.94,11498.38,11269.43,11422.06,6082500],["2021-03-23",11256.71,11422.06,11193.11,11320.3,3984700],["2021-03-24",11154.95,11269.43,10938.72,11218.55,5299300],["2021-03-25",11218.55,11269.43,10964.16,11002.32,3268700],["2021-03-26",11002.32,11091.35,10557.14,11040.48,3505000],["2021-03-29",11065.91,11320.3,10951.44,11320.3,3406800],["2021-03-30",11396.62,11511.1,11243.99,11434.78,8829000],["2021-03-31",11243.99,11434.78,11243.99,11358.46,3965600],["2021-04-01",11358.46,11727.33,11294.86,11676.45,10320000],["2021-04-02",11803.64,11854.52,11663.73,11752.76,2400100],["2021-04-05",11905.4,11905.4,11676.45,11816.36,8812000],["2021-04-06",11816.36,11956.28,11447.5,11816.36,4996400],["2021-04-07",11701.89,11956.28,11701.89,11829.08,4134200],["2021-04-08",11956.28,12007.15,11727.33,11879.96,5020000],["2021-04-09",11879.96,12121.63,11778.2,12007.15,7995000],["2021-04-12",12083.47,12554.09,12083.47,12465.05,12807000],["2021-04-13",12719.44,12846.64,12477.77,12643.13,12978800],["2021-04-14",12719.44,12770.32,12465.05,12744.88,8629500],["2021-04-15",12744.88,12948.39,12617.69,12719.44,9338500],["2021-04-16",12592.25,12719.44,12337.86,12452.33,8668700],["2021-04-19",12592.25,12604.97,12261.54,12604.97,6559200],["2021-04-20",12604.97,12694.0,12465.05,12592.25,9469200],["2021-04-22",12617.69,13101.03,11714.61,12465.05,19975500],["2021-04-23",12528.65,12973.83,12414.18,12973.83,17736800],["2021-04-26",13101.03,13609.8,13075.59,13482.61,18305600],["2021-04-27",13329.98,13584.36,13075.59,13533.49,17156600],["2021-04-28",13609.8,13991.39,13431.73,13991.39,17810900],["2021-04-29",14118.58,14958.06,13787.88,14881.75,41536000],["2021-05-04",14525.6,15136.14,14296.65,15136.14,24846500],["2021-05-05",15136.14,15670.35,14932.63,15415.96,21968300],["2021-05-06",15415.96,15746.67,15339.65,15721.23,32033100],["2021-05-07",15644.91,15670.35,15288.77,15644.91,36608200],["2021-05-10",15517.72,15924.74,15263.33,15848.43,36321000],["2021-05-11",15873.86,16153.69,15644.91,16026.5,24541400],["2021-05-12",15950.18,16280.89,15644.91,16280.89,33483900],["2021-05-13",16153.69,16662.47,16102.81,16560.71,25743500],["2021-05-14",16586.15,16942.3,16230.01,16942.3,44442200],["2021-05-17",16993.18,17145.81,16509.84,16738.79,36498385],["2021-05-18",16738.79,17094.93,16408.08,17094.93,31765700],["2021-05-19",16916.86,17171.25,16535.28,17171.25,42405500],["2021-05-20",17094.93,17145.81,16662.47,16993.18,35350700],["2021-05-21",16993.18,17298.44,16535.28,17247.56,42798800],["2021-05-24",17247.56,17247.56,16586.15,16967.74,40148000],["2021-05-25",16662.47,17171.25,16637.03,16993.18,33498700],["2021-05-26",16942.3,17273.0,16815.1,17196.69,35297100],["2021-05-27",17222.12,17222.12,16815.1,17120.37,38691900],["2021-05-28",17069.49,17476.51,17018.61,17451.07,40027100],["2021-05-31",17451.07,17603.71,17094.93,17603.71,33519500],["2021-06-01",17425.64,17858.1,17094.93,17629.15,46555100],["2021-06-02",17552.83,17883.54,17323.88,17858.1,29533000],["2021-06-03",17832.66,18010.73,17323.88,17959.85,59339900],["2021-06-04",17629.15,18265.12,17451.07,18239.68,76637800],["2021-06-07",18061.61,18316.0,17680.02,18316.0,46024200],["2021-06-08",18087.05,18316.0,17832.66,18188.8,51463140],["2021-06-09",18061.61,18366.87,17832.66,18265.12,33409200],["2021-06-10",18061.61,18341.44,17832.66,18265.12,76830000],["2021-06-11",18061.61,18265.12,17858.1,18239.68,30316000],["2021-06-14",18137.92,18137.92,17807.22,18036.17,36309400],["2021-06-15",17858.1,17858.1,16789.66,16916.86,38980100],["2021-06-16",16789.66,17298.44,16789.66,16993.18,26164794],["2021-06-17",16789.66,16891.42,16535.28,16789.66,16905800],["2021-06-18",16764.23,16967.74,16764.23,16916.86,15485200],["2021-06-21",16942.3,17044.05,16764.23,16916.86,15744200],["2021-06-22",16916.86,16993.18,16662.47,16789.66,16917700],["2021-06-23",17298.44,17654.59,17273.0,17552.83,30671700],["2021-06-24",17680.02,17705.46,17400.2,17451.07,13502200],["2021-06-25",17425.64,17552.83,17273.0,17349.32,11660600],["2021-06-28",17400.2,17400.2,17222.12,17298.44,17376700],["2021-06-29",17298.44,17349.32,16993.18,17018.61,15797107],["2021-06-30",17044.05,17298.44,17044.05,17222.12,15417000],["2021-07-01",17349.32,17934.41,17196.69,17908.97,30962800],["2021-07-02",18265.12,18366.87,17934.41,18341.44,32252600],["2021-07-05",18417.75,18544.95,18188.8,18494.07,23568800],["2021-07-06",18443.19,18646.7,18061.61,18061.61,33287000],["2021-07-07",18061.61,18188.8,17578.27,17985.29,16762200],["2021-07-08",18010.73,18112.49,17629.15,17629.15,19600100],["2021-07-09",17476.51,17883.54,17044.05,17501.95,21204600],["2021-07-12",17400.2,17425.64,16280.89,16280.89,22353700],["2021-07-13",16382.64,16535.28,15721.23,16280.89,17863800],["2021-07-14",16153.69,16280.89,15288.77,15644.91,22439200],["2021-07-15",15670.35,16713.35,15517.72,16280.89,17772800],["2021-07-16",16535.28,16611.59,16357.2,16408.08,15498800],["2021-07-19",15873.86,16026.5,15263.33,15263.33,17389500],["2021-07-20",15263.33,15517.72,14881.75,15415.96,11652900],["2021-07-21",15517.72,15695.79,15339.65,15339.65,7798100],["2021-07-22",15339.65,15594.04,15187.01,15466.84,6736500],["2021-07-23",15441.4,15517.72,14881.75,14881.75,11206300],["2021-07-26",14754.55,14856.31,14372.97,14423.85,9487800],["2021-07-27",14703.68,14830.87,14398.41,14500.16,12908100],["2021-07-28",14398.41,14525.6,14322.09,14322.09,4633700],["2021-07-29",14754.55,14805.43,14500.16,14678.24,8613600],["2021-07-30",14754.55,15517.72,14678.24,15517.72,15637500],["2021-08-02",15644.91,15644.91,15365.09,15365.09,7576200],["2021-08-03",15314.21,15492.28,15314.21,15466.84,8690200],["2021-08-04",15441.4,15568.6,15365.09,15390.53,8200500],["2021-08-05",15415.96,15721.23,15339.65,15721.23,8050400],["2021-08-06",15644.91,15772.11,15415.96,15415.96,11940900],["2021-08-09",15263.33,15594.04,15263.33,15517.72,9098800],["2021-08-10",15594.04,15644.91,15288.77,15390.53,6235800],["2021-08-11",15441.4,15746.67,15390.53,15568.6,13511100],["2021-08-12",15619.48,15924.74,15594.04,15746.67,9907800],["2021-08-13",16026.5,16179.13,15950.18,16179.13,15242400],["2021-08-16",16280.89,16993.18,16255.45,16687.91,15775700],["2021-08-17",16789.66,16891.42,16408.08,16560.71,11417300],["2021-08-18",16535.28,16560.71,16179.13,16280.89,14372500],["2021-08-19",16230.01,16433.52,16051.94,16433.52,12087300],["2021-08-20",16306.33,16331.76,15517.72,15899.3,15963000],["2021-08-23",15772.11,15873.86,15415.96,15415.96,9310600],["2021-08-24",15492.28,15797.55,15365.09,15517.72,8380400],["2021-08-25",15644.91,15695.79,15466.84,15619.48,3734100],["2021-08-26",15721.23,15772.11,15441.4,15466.84,4178000],["2021-08-27",15314.21,15568.6,15212.45,15568.6,6470800],["2021-08-30",15746.67,15772.11,15543.16,15670.35,4160900],["2021-08-31",15695.79,15797.55,15619.48,15670.35,5355800],["2021-09-01",15568.6,15772.11,15441.4,15644.91,6609200],["2021-09-06",15695.79,15721.23,15492.28,15543.16,4702400],["2021-09-07",15568.6,16230.01,15568.6,16153.69,10516500],["2021-09-08",16179.13,16204.57,15772.11,15772.11,5217900],["2021-09-09",15772.11,16153.69,15772.11,16128.25,6194500],["2021-09-10",16179.13,16637.03,16179.13,16433.52,10239100],["2021-09-13",16535.28,16789.66,16458.96,16484.4,7447900],["2021-09-14",16484.4,16484.4,16204.57,16255.45,6174200],["2021-09-15",16077.38,16306.33,16051.94,16255.45,4243000],["2021-09-16",16357.2,16535.28,16331.76,16535.28,4800400],["2021-09-17",16662.47,17145.81,16637.03,17044.05,27837060],["2021-09-20",17425.64,17501.95,17069.49,17171.25,8211300],["2021-09-21",17094.93,17222.12,16916.86,17018.61,6883800],["2021-09-22",17018.61,17044.05,16789.66,16993.18,6083100],["2021-09-23",16942.3,17196.69,16865.98,17044.05,6843200],["2021-09-24",17044.05,17120.37,16967.74,17044.05,7281300],["2021-09-27",17018.61,17374.76,16993.18,17044.05,9870500],["2021-09-28",17044.05,17044.05,16662.47,16993.18,6959900],["2021-09-29",16942.3,16942.3,16687.91,16789.66,6609400],["2021-09-30",16840.54,16916.86,16637.03,16764.23,6937300],["2021-10-01",16687.91,16713.35,16204.57,16255.45,9106950],["2021-10-04",16230.01,16255.45,15695.79,16026.5,11582400],["2021-10-05",16001.06,16026.5,15873.86,15924.74,8952200],["2021-10-06",15950.18,15950.18,15517.72,15670.35,16536400],["2021-10-07",16117.9,16438.42,15980.53,16323.95,12448200],["2021-10-08",16369.74,16484.21,16163.69,16438.42,6885300],["2021-10-11",16392.64,16850.53,16255.27,16850.53,10741700],["2021-10-12",16850.53,16942.11,16598.69,16804.74,6445500],["2021-10-13",16758.95,16896.32,16621.58,16873.42,5638900],["2021-10-14",16713.16,16919.21,16713.16,16919.21,8081300],["2021-10-15",16919.21,17216.85,16873.42,17171.06,11623400],["2021-10-18",17216.85,17857.9,17171.06,17583.16,15081500],["2021-10-19",17651.85,17697.64,17468.69,17628.95,10105300],["2021-10-20",17606.06,17766.32,17285.53,17537.37,8437100],["2021-10-21",17537.37,17628.95,17193.95,17193.95,9096800],["2021-10-22",17285.53,17354.21,17033.69,17033.69,6945900],["2021-10-25",16987.9,16987.9,16804.74,16942.11,8586600],["2021-10-26",16781.85,16965.0,16575.79,16965.0,5707200],["2021-10-27",17171.06,17468.69,16965.0,17377.11,6837800],["2021-10-28",17606.06,17674.74,17377.11,17674.74,10696700],["2021-10-29",17720.53,17857.9,17354.21,17422.9,7980700],["2021-11-01",17400.0,17560.27,17171.06,17193.95,6479400],["2021-11-02",17125.27,17262.64,17102.37,17193.95,5691000],["2021-11-03",17171.06,17857.9,17171.06,17583.16,18265200],["2021-11-04",17651.85,17651.85,17354.21,17400.0,4579500],["2021-11-05",17400.0,17606.06,17331.32,17377.11,4384700],["2021-11-08",17491.58,17491.58,17171.06,17193.95,8295600],["2021-11-09",17216.85,17262.64,16965.0,16965.0,10126600],["2021-11-10",16987.9,17033.69,16758.95,16804.74,6377200],["2021-11-11",16804.74,16965.0,16278.16,16713.16,9282600],["2021-11-12",16713.16,16942.11,16461.32,16827.64,7028400],["2021-11-15",16758.95,16781.85,16507.11,16552.9,10398800],["2021-11-16",16552.9,16942.11,16438.42,16552.9,9244400],["2021-11-17",16598.69,16713.16,16415.53,16552.9,11966000],["2021-11-18",16484.21,16575.79,16209.48,16209.48,12274299],["2021-11-19",16255.27,16850.53,15957.64,16575.79,21869958],["2021-11-22",16575.79,17239.74,16438.42,16804.74,17153400],["2021-11-23",16896.32,16987.9,16530.0,16598.69,7995100],["2021-11-24",16598.69,17216.85,16438.42,17079.48,38582100],["2021-11-25",17331.32,17628.95,17125.27,17400.0,35369399],["2021-11-26",17583.16,18086.85,17491.58,17949.48,50370600],["2021-11-29",17674.74,17812.11,17400.0,17583.16,25574800],["2021-11-30",17766.32,17812.11,17079.48,17262.64,21028900],["2021-12-01",17171.06,17354.21,16919.21,17354.21,23499000],["2021-12-02",17354.21,17377.11,16942.11,16942.11,10689800],["2021-12-03",17079.48,17193.95,16163.69,16346.85,23234900],["2021-12-06",16369.74,16507.11,15568.42,16255.27,21422000],["2021-12-07",16346.85,16507.11,15957.64,16323.95,15401100],["2021-12-08",16346.85,16667.37,16026.32,16369.74,16591700],["2021-12-09",16209.48,16461.32,16209.48,16301.06,13662500],["2021-12-10",16369.74,16575.79,16278.16,16392.64,15396400],["2021-12-13",16484.21,16530.0,16163.69,16209.48,11669851],["2021-12-14",16209.48,16392.64,16026.32,16026.32,18296100],["2021-12-15",16026.32,16072.11,15774.48,15866.06,26319700],["2021-12-16",16026.32,16026.32,15339.48,15431.06,37596500],["2021-12-17",15522.64,15751.58,15431.06,15476.85,29809400],["2021-12-20",15705.79,16003.42,15476.85,15637.11,23286496],["2021-12-21",15568.42,15797.37,15568.42,15637.11,11970998],["2021-12-22",15660.0,15751.58,15385.27,15385.27,20226000],["2021-12-23",15385.27,15522.64,14790.0,14835.79,18647800],["2021-12-24",14973.16,15728.69,14881.58,15682.9,13177600],["2021-12-27",15820.27,15888.95,15568.42,15728.69,7645200],["2021-12-28",15797.37,15820.27,15614.21,15820.27,10574900],["2021-12-29",15888.95,16117.9,15866.06,15911.85,12852400],["2021-12-30",15980.53,16278.16,15957.64,16209.48,10167498],["2021-12-31",16255.27,16575.79,16232.37,16392.64,11820000],["2022-01-04",16552.9,16644.48,16484.21,16507.11,15193899],["2022-01-05",16507.11,16552.9,16255.27,16255.27,14492100],["2022-01-06",16163.69,16255.27,15980.53,16095.0,14840400],["2022-01-07",16072.11,16095.0,15843.16,15843.16,11996200],["2022-01-10",15797.37,16072.11,15637.11,15751.58,11069825],["2022-01-11",15751.58,15934.74,15568.42,15705.79,9857900],["2022-01-12",15660.0,16232.37,15499.74,16209.48,12592100],["2022-01-13",16346.85,16598.69,16003.42,16140.79,16366100],["2022-01-14",16140.79,16209.48,15888.95,15957.64,7407700],["2022-01-17",15957.64,16072.11,15133.42,15133.42,12818900],["2022-01-18",15133.42,15522.64,15110.53,15225.0,6483100],["2022-01-19",15247.9,15545.53,15247.9,15339.48,6560599],["2022-01-20",15385.27,15545.53,15202.11,15545.53,7806800],["2022-01-21",15568.42,15911.85,15362.37,15705.79,9127100],["2022-01-24",15591.32,15728.69,15110.53,15316.58,11998200],["2022-01-25",15293.69,15980.53,15156.32,15980.53,11750500],["2022-01-26",15980.53,16644.48,15934.74,16438.42,18805000],["2022-01-27",16438.42,16781.85,16209.48,16232.37,16617500],["2022-01-28",16323.95,16804.74,16255.27,16781.85,24213598],["2022-02-07",16942.11,17033.69,16621.58,16621.58,11288200],["2022-02-08",16552.9,17354.21,16530.0,17079.48,22498900],["2022-02-09",17171.06,17400.0,16987.9,16987.9,20711000],["2022-02-10",16965.0,17056.58,16552.9,16804.74,15375100],["2022-02-11",16850.53,17033.69,16713.16,16758.95,12765400],["2022-02-14",16575.79,16690.27,16026.32,16026.32,20002100],["2022-02-15",16117.9,16575.79,16117.9,16461.32,12966400],["2022-02-16",16530.0,16667.37,16323.95,16323.95,7134100],["2022-02-17",16323.95,16621.58,16278.16,16621.58,11693800],["2022-02-18",16438.42,16484.21,16346.85,16438.42,9939800],["2022-02-21",16392.64,16552.9,16209.48,16438.42,10573500],["2022-02-22",16255.27,16438.42,16117.9,16278.16,11537300],["2022-02-23",16346.85,16552.9,16255.27,16438.42,14372600],["2022-02-24",16415.53,17033.69,16301.06,16896.32,36271400],["2022-02-25",17079.48,17766.32,16942.11,17491.58,49486700],["2022-02-28",17491.58,17720.53,17171.06,17400.0,21335600],["2022-03-01",17354.21,17491.58,17148.16,17285.53,16869400],["2022-03-02",17125.27,17125.27,16713.16,16713.16,29304398],["2022-03-03",16850.53,17148.16,16713.16,17148.16,20235000],["2022-03-04",17171.06,17835.0,17148.16,17445.79,64811400],["2022-03-07",17400.0,17537.37,17102.37,17262.64,19257100],["2022-03-08",17171.06,17262.64,16827.64,16942.11,16448898],["2022-03-09",17010.79,17056.58,16713.16,16873.42,13754700],["2022-03-10",17171.06,17193.95,16827.64,16827.64,11810197],["2022-03-11",16781.85,16965.0,16575.79,16667.37,10936400],["2022-03-14",16530.0,16621.58,16301.06,16484.21,14189800],["2022-03-15",16484.21,16919.21,16484.21,16896.32,13476100],["2022-03-16",16942.11,17056.58,16850.53,16850.53,8667500],["2022-03-17",16919.21,16987.9,16690.27,16690.27,12427000],["2022-03-18",16736.06,16804.74,16575.79,16598.69,12804900],["2022-03-21",16713.16,16896.32,16530.0,16850.53,6872100],["2022-03-22",16850.53,17216.85,16850.53,16873.42,13035600],["2022-03-23",16965.0,16965.0,16781.85,16781.85,14070600],["2022-03-24",16781.85,16804.74,16644.48,16644.48,14141000],["2022-03-25",16644.48,16896.32,16621.58,16827.64,11610868],["2022-03-28",16781.85,16781.85,16484.21,16598.69,12685200],["2022-03-29",16598.69,16713.16,16598.69,16667.37,7681400],["2022-03-30",16621.58,17148.16,16575.79,16850.53,16622400],["2022-03-31",16896.32,17171.06,16850.53,17033.69,9292300],["2022-04-01",16987.9,17674.74,16942.11,17674.74,36857900],["2022-04-04",18132.64,18270.0,17812.11,17857.9,24543700],["2022-04-05",17720.53,17949.48,17468.69,17537.37,15772700],["2022-04-06",17445.79,18407.37,17331.32,18292.9,41068500],["2022-04-07",18361.58,18796.58,18224.21,18224.21,31603800],["2022-04-08",18224.21,18338.69,17766.32,17766.32,23996600],["2022-04-12",17903.69,18407.37,17857.9,17857.9,26051400],["2022-04-13",18041.06,18063.95,17400.0,17857.9,25370100],["2022-04-14",17857.9,18590.53,17812.11,18086.85,23375700],["2022-04-15",17995.27,18178.43,17262.64,17628.95,31760100],["2022-04-18",17628.95,17674.74,16781.85,16781.85,29636000],["2022-04-19",16873.42,17148.16,16346.85,16392.64,24170700],["2022-04-20",16255.27,16598.69,16117.9,16117.9,21672600],["2022-04-21",16072.11,16713.16,15797.37,16255.27,18919400],["2022-04-22",16575.79,17033.69,16209.48,16850.53,22805300],["2022-04-25",16781.85,16919.21,15682.9,15682.9,33929668],["2022-04-26",15385.27,16758.95,15156.32,16667.37,22776100],["2022-04-27",16484.21,16690.27,16209.48,16461.32,12489900],["2022-04-28",16530.0,16804.74,16415.53,16713.16,11255800],["2022-04-29",16713.16,16896.32,16621.58,16804.74,13253000],["2022-05-04",16827.64,16827.64,16392.64,16392.64,12107800],["2022-05-05",16644.48,16644.48,15911.85,16278.16,10991199],["2022-05-06",16026.32,16095.0,15637.11,15637.11,13104500],["2022-05-09",15431.06,15545.53,14561.06,14561.06,24221200],["2022-05-10",14263.42,15247.9,14263.42,15247.9,15091000],["2022-05-11",15247.9,15522.64,14904.48,15293.69,8488600],["2022-05-12",15087.63,15110.53,14240.53,14240.53,17944700],["2022-05-13",14286.32,14469.48,13278.95,13278.95,20760800],["2022-05-16",13736.85,13988.69,13278.95,13278.95,12307800],["2022-05-17",13278.95,14194.74,13256.06,14194.74,10802900],["2022-05-18",14423.69,14721.32,14057.37,14171.85,11917200],["2022-05-19",13782.63,14148.95,13713.95,13942.9,9355800],["2022-05-20",14011.58,14171.85,13874.21,14011.58,7565500],["2022-05-23",14103.16,14103.16,13370.53,13416.32,11300700],["2022-05-24",13553.69,13828.42,13370.53,13736.85,9975000],["2022-05-25",13897.11,14423.69,13828.42,14423.69,12879500],["2022-05-26",14515.27,14538.16,14217.63,14217.63,8627400],["2022-05-27",14240.53,14332.11,14080.27,14240.53,10610700],["2022-05-30",14400.79,14469.48,14217.63,14469.48,12005500],["2022-05-31",14423.69,14469.48,14103.16,14194.74,13453200],["2022-06-01",14148.95,14286.32,13920.0,14126.06,11486800],["2022-06-02",14148.95,14171.85,13782.63,13851.32,9105500],["2022-06-03",13828.42,14080.27,13805.53,14080.27,7124300],["2022-06-06",14057.37,14286.32,13897.11,14011.58,8068100],["2022-06-07",13988.69,14057.37,13645.27,13942.9,8412100],["2022-06-08",14011.58,14629.74,13851.32,14561.06,19013900],["2022-06-09",14606.85,14629.74,14423.69,14423.69,10532900],["2022-06-10",14332.11,14538.16,14148.95,14148.95,11011300],["2022-06-13",13736.85,13942.9,13164.48,13164.48,21654500],["2022-06-14",12912.63,13370.53,12912.63,13210.27,11647000],["2022-06-15",13210.27,13462.11,12637.9,13210.27,13753800],["2022-06-16",13370.53,13462.11,13256.06,13278.95,6132400],["2022-06-17",12958.42,13050.0,12500.53,12775.27,14077400],["2022-06-20",12775.27,12821.06,12134.21,12408.95,10939300],["2022-06-21",12523.42,12798.16,12271.58,12454.74,7781800],["2022-06-22",12752.37,13256.06,12592.11,13004.21,7104900],["2022-06-23",12821.06,13072.9,12798.16,13027.11,11744300],["2022-06-24",12958.42,13164.48,12889.74,12889.74,4487300],["2022-06-27",12958.42,13324.74,12935.53,13233.16,7552800],["2022-06-28",13050.0,13897.11,13050.0,13736.85,13889100],["2022-06-29",13553.69,13851.32,13507.9,13736.85,8388900],["2022-06-30",13691.06,13828.42,13278.95,13278.95,8078900],["2022-07-01",13324.74,13439.21,12866.84,13324.74,12508900],["2022-07-04",13370.53,13507.9,13210.27,13370.53,8848600],["2022-07-05",13393.42,13668.16,13370.53,13507.9,12608500],["2022-07-06",13416.32,13530.79,13187.37,13187.37,6108600],["2022-07-07",13210.27,13301.85,13027.11,13233.16,7855100],["2022-07-08",13278.95,13347.63,13072.9,13095.79,7340400],["2022-07-11",13004.21,13050.0,12592.11,12592.11,8474400],["2022-07-12",12660.79,12912.63,12569.21,12706.58,9243200],["2022-07-13",12729.48,12912.63,12615.0,12706.58,10620300],["2022-07-14",12660.79,12866.84,12592.11,12843.95,9794300],["2022-07-15",12866.84,12981.32,12843.95,12935.53,8732200],["2022-07-18",13050.0,13118.69,12889.74,12889.74,7597400],["2022-07-19",12889.74,12889.74,12706.58,12821.06,6855900],["2022-07-20",12958.42,13027.11,12866.84,12889.74,10308300],["2022-07-21",12912.63,12981.32,12821.06,12912.63,9258800],["2022-07-22",12958.42,13050.0,12866.84,12889.74,7320700],["2022-07-25",12889.74,12889.74,12660.79,12660.79,7813800],["2022-07-26",12637.9,12843.95,12615.0,12683.69,8424900],["2022-07-27",12637.9,12706.58,12569.21,12683.69,9112000],["2022-07-28",12821.06,13187.37,12729.48,13004.21,21016300],["2022-07-29",13050.0,13141.58,12958.42,13141.58,13884700],["2022-08-01",13141.58,13324.74,13072.9,13324.74,12779400],["2022-08-02",13416.32,13416.32,13164.48,13301.85,12327000],["2022-08-03",13210.27,13347.63,13118.69,13278.95,17241400],["2022-08-04",13393.42,13713.95,13301.85,13462.11,20578400],["2022-08-05",13462.11,13507.9,13256.06,13439.21,13036100],["2022-08-08",13462.11,13736.85,13370.53,13736.85,17182600],["2022-08-09",13828.42,14103.16,13736.85,13851.32,21694200],["2022-08-10",13874.21,13897.11,13713.95,13782.63,10950100],["2022-08-11",13920.0,13965.79,13553.69,13553.69,15522600],["2022-08-12",13576.58,13691.06,13462.11,13691.06,9403000],["2022-08-15",13828.42,13942.9,13736.85,13897.11,12638300],["2022-08-16",13897.11,13897.11,13713.95,13805.53,10852300],["2022-08-17",13828.42,13965.79,13759.74,13805.53,11413799],["2022-08-18",13874.21,13897.11,13713.95,13759.74,13191100],["2022-08-19",13828.42,14561.06,13759.74,14309.21,32006400],["2022-08-22",14309.21,14469.48,14171.85,14309.21,13398800],["2022-08-23",14103.16,14286.32,13965.79,14286.32,8849600],["2022-08-24",14286.32,14469.48,14217.63,14377.9,12754800],["2022-08-25",14446.58,14812.9,14446.58,14629.74,18121000],["2022-08-26",14744.21,14927.37,14332.11,14469.48,15131200],["2022-08-29",14194.74,14423.69,14011.58,14286.32,19340200],["2022-08-30",14377.9,14652.63,14286.32,14355.0,9159400],["2022-08-31",14400.79,14561.06,14263.42,14561.06,8971400],["2022-09-05",14515.27,14561.06,14309.21,14332.11,11936400],["2022-09-06",14332.11,14561.06,14263.42,14377.9,13930300],["2022-09-07",14377.9,14377.9,13874.21,13874.21,18952000],["2022-09-08",13897.11,13965.79,13691.06,13691.06,12160300],["2022-09-09",13851.32,14103.16,13691.06,13965.79,17656800],["2022-09-12",14057.37,14263.42,13920.0,13942.9,7759400],["2022-09-13",13942.9,14057.37,13897.11,13965.79,6854100],["2022-09-14",13645.27,13874.21,13645.27,13874.21,15232600],["2022-09-15",13942.9,14080.27,13874.21,13874.21,9271800],["2022-09-16",13920.0,14286.32,13920.0,13988.69,18945700],["2022-09-19",14057.37,14194.74,13645.27,13691.06,14967200],["2022-09-20",13828.42,13874.21,13507.9,13736.85,15197400],["2022-09-21",13645.27,13736.85,13324.74,13507.9,13203500],["2022-09-22",13370.53,13576.58,13233.16,13416.32,12906400],["2022-09-23",13439.21,13553.69,13141.58,13164.48,9947300],["2022-09-26",12958.42,13027.11,12386.06,12637.9,17753300],["2022-09-27",12729.48,12821.06,12431.84,12546.32,13067000],["2022-09-28",12775.27,12878.29,12569.21,12706.58,10527500],["2022-09-29",12878.29,12912.63,12363.16,12363.16,5625100],["2022-09-30",12500.53,12534.87,11745.0,12363.16,15853300],["2022-10-03",12260.13,12260.13,11504.61,11676.32,24720900],["2022-10-04",11813.69,12054.08,10989.48,11538.95,17447600],["2022-10-05",11951.06,11985.4,11538.95,11676.32,14142600],["2022-10-06",11745.0,11745.0,10886.45,11332.9,14287100],["2022-10-07",10989.48,11264.21,10543.03,10543.03,19585300],["2022-10-10",10165.27,10920.79,9821.84,10543.03,15867400],["2022-10-11",10302.63,10543.03,9821.84,10543.03,30409200],["2022-10-12",10508.69,11126.84,10302.63,10989.48,10475000],["2022-10-13",11058.16,11126.84,10577.37,10989.48,12059600],["2022-10-14",11332.9,11332.9,10989.48,11092.5,8932700],["2022-10-17",10852.11,11092.5,10508.69,10955.13,8278900],["2022-10-18",11126.84,11229.87,10955.13,10955.13,7408200],["2022-10-19",11058.16,11058.16,10783.42,10955.13,10773500],["2022-10-20",10886.45,11092.5,10783.42,10955.13,8684100],["2022-10-21",10989.48,10989.48,10371.32,10680.4,14606600],["2022-10-24",10714.74,10749.08,10165.27,10577.37,10993200],["2022-10-25",10474.34,11023.82,10233.95,10611.71,15262300],["2022-10-26",10646.05,10817.77,10440.0,10680.4,8810400],["2022-10-27",10646.05,11367.24,10336.98,11367.24,23529900],["2022-10-28",11401.58,11607.63,11229.87,11229.87,10048594],["2022-10-31",11332.9,11401.58,10749.08,11229.87,11070200],["2022-11-01",11332.9,11985.4,11332.9,11813.69,25628600],["2022-11-02",11813.69,12225.79,11607.63,12019.74,21557900],["2022-11-03",11779.34,12122.77,11779.34,12019.74,11402300],["2022-11-04",11779.34,11951.06,11367.24,11641.98,32724200],["2022-11-07",11745.0,11916.71,11573.29,11745.0,23871500],["2022-11-08",11538.95,11848.03,11435.92,11813.69,25833400],["2022-11-09",11916.71,12122.77,11710.66,12019.74,16485500],["2022-11-10",11951.06,11951.06,11195.53,11195.53,23822800],["2022-11-11",11435.92,11676.32,11161.19,11195.53,17937800],["2022-11-14",10989.48,11092.5,10440.0,10783.42,16429400],["2022-11-15",10405.66,10783.42,10062.24,10062.24,18324400],["2022-11-16",9375.4,10749.08,9375.4,10646.05,37062500],["2022-11-17",10817.77,10886.45,10543.03,10646.05,14980500],["2022-11-18",10302.63,10817.77,10096.58,10646.05,20483252],["2022-11-21",10783.42,10783.42,10371.32,10646.05,13411400],["2022-11-22",10474.34,11298.56,10371.32,10646.05,16566500],["2022-11-23",10474.34,10714.74,10336.98,10336.98,6000000],["2022-11-24",10199.61,10474.34,9993.55,10371.32,16447852],["2022-11-25",10508.69,10646.05,10405.66,10646.05,9694700],["2022-11-28",10714.74,11126.84,10714.74,11058.16,16558000],["2022-11-29",11126.84,11229.87,10680.4,11092.5,17420500],["2022-11-30",11161.19,11676.32,10920.79,11538.95,33747143],["2022-12-01",11710.66,11951.06,11401.58,11538.95,31570800],["2022-12-02",11538.95,11951.06,11367.24,11882.37,27273100],["2022-12-05",12157.11,12637.9,11985.4,12466.19,57975468],["2022-12-06",12466.19,12775.27,11607.63,11607.63,36389800],["2022-12-07",11538.95,11676.32,10886.45,11126.84,30813800],["2022-12-08",11298.56,11882.37,11264.21,11676.32,38550300],["2022-12-09",11779.34,11813.69,11435.92,11607.63,17651900],["2022-12-12",11641.98,11985.4,11435.92,11435.92,29167500],["2022-12-13",11470.27,11745.0,11264.21,11745.0,23188300],["2022-12-14",11848.03,11916.71,11676.32,11710.66,25229500],["2022-12-15",11710.66,12500.53,11710.66,12500.53,73896500],["2022-12-16",12672.24,12946.98,12569.21,12706.58,28614100],["2022-12-19",12603.56,12878.29,12328.82,12328.82,31613800],["2022-12-20",12294.48,12294.48,11607.63,11882.37,29002700],["2022-12-21",12019.74,12294.48,11676.32,12122.77,23549300],["2022-12-22",12363.16,12946.98,12328.82,12672.24,53534200],["2022-12-23",12672.24,12809.61,12431.84,12603.56,18864000],["2022-12-26",12603.56,12706.58,11813.69,11813.69,28585700],["2022-12-27",11882.37,12294.48,11779.34,12294.48,16486600],["2022-12-28",12294.48,12706.58,12019.74,12466.19,42732500],["2022-12-29",12431.84,12706.58,12225.79,12225.79,34298000],["2022-12-30",12294.48,12431.84,12088.42,12294.48,23758662],["2023-01-03",12363.16,12706.58,12225.79,12706.58,20274800],["2023-01-04",12706.58,13256.06,12706.58,12981.32,51145900],["2023-01-05",13050.0,13084.35,12740.92,13015.66,15635600],["2023-01-06",12946.98,13496.45,12912.63,13015.66,38106400],["2023-01-09",13187.37,13256.06,12912.63,12946.98,19731600],["2023-01-10",12946.98,13050.0,12740.92,12843.95,18155000],["2023-01-11",13050.0,13050.0,12672.24,12672.24,18557304],["2023-01-12",12775.27,12878.29,12637.9,12843.95,18761400],["2023-01-13",12946.98,13393.42,12740.92,13324.74,30195900],["2023-01-16",13462.11,13462.11,13187.37,13324.74,20636500],["2023-01-17",13393.42,13462.11,13290.4,13462.11,44308200],["2023-01-18",13462.11,13599.48,13324.74,13496.45,26275400],["2023-01-19",13427.77,13530.79,13324.74,13393.42,21431100],["2023-01-27",13496.45,13908.56,13324.74,13530.79,27343100],["2023-01-30",13530.79,13565.13,13221.71,13221.71,24169000],["2023-01-31",13153.03,13393.42,13084.35,13359.08,28195200],["2023-02-01",13427.77,13462.11,12431.84,12569.21,34013900],["2023-02-02",12775.27,12843.95,12466.19,12637.9,26826700],["2023-02-03",12706.58,12740.92,12397.5,12534.87,20452600],["2023-02-06",12466.19,12740.92,12328.82,12706.58,21931600],["2023-02-07",12740.92,12809.61,12328.82,12328.82,16389800],["2023-02-08",12431.84,12534.87,12260.13,12328.82,18819800],["2023-02-09",12328.82,12740.92,12294.48,12363.16,16841800],["2023-02-10",12363.16,12569.21,12019.74,12019.74,16692800],["2023-02-13",12088.42,12122.77,11401.58,11676.32,26595800],["2023-02-14",11676.32,11813.69,11470.27,11470.27,20293000],["2023-02-15",11470.27,11813.69,11470.27,11813.69,16994000],["2023-02-16",11951.06,12088.42,11745.0,12019.74,19752100],["2023-02-17",11882.37,12019.74,11813.69,11882.37,11456300],["2023-02-20",11745.0,12569.21,11745.0,12569.21,24753100],["2023-02-21",12637.9,12637.9,12225.79,12225.79,25532850],["2023-02-22",12088.42,12363.16,11985.4,11985.4,19999300],["2023-02-23",11985.4,12054.08,11745.0,12054.08,20625500],["2023-02-24",12054.08,12122.77,11779.34,11779.34,11536148],["2023-02-27",11676.32,11779.34,11367.24,11676.32,13505000],["2023-02-28",11779.34,11848.03,11607.63,11710.66,13729400],["2023-03-01",11573.29,12019.74,11470.27,11985.4,13451500],["2023-03-02",11985.4,12054.08,11848.03,11882.37,8360200],["2023-03-03",11985.4,12019.74,11607.63,11676.32,11667500],["2023-03-06",11882.37,12019.74,11710.66,11745.0,15451500],["2023-03-07",11951.06,12157.11,11882.37,11951.06,18367900],["2023-03-08",11813.69,12466.19,11813.69,12466.19,29448100],["2023-03-09",12466.19,12569.21,12363.16,12500.53,15264000],["2023-03-10",12294.48,12569.21,12294.48,12569.21,15857600],["2023-03-13",12912.63,13324.74,12775.27,13324.74,41362700],["2023-03-14",13462.11,13462.11,13118.69,13324.74,23143900],["2023-03-15",13599.48,13633.82,13427.77,13599.48,22320800],["2023-03-16",13393.42,13496.45,13153.03,13359.08,15647200],["2023-03-17",13462.11,13565.13,13290.4,13530.79,17748900],["2023-03-20",13427.77,13530.79,13256.06,13530.79,18939800],["2023-03-21",13530.79,13977.24,13393.42,13977.24,29194300],["2023-03-22",14080.27,14561.06,14045.92,14423.69,48407800],["2023-03-23",14423.69,14526.71,14286.32,14458.03,22985700],["2023-03-24",14458.03,14561.06,14320.66,14526.71,19655000],["2023-03-27",14526.71,14801.45,14423.69,14595.4,30688100],["2023-03-28",14698.42,14835.79,14114.61,14423.69,37168400],["2023-03-29",14355.0,14355.0,14148.95,14355.0,16599052],["2023-03-30",14423.69,14458.03,14217.63,14355.0,16473600],["2023-03-31",14286.32,14629.74,14286.32,14458.03,23166600],["2023-04-03",14526.71,14595.4,14355.0,14561.06,13648900],["2023-04-04",14561.06,14732.77,14423.69,14698.42,16356500],["2023-04-05",14629.74,14732.77,14526.71,14561.06,11992000],["2023-04-06",14561.06,14767.11,14355.0,14355.0,12254900],["2023-04-07",14355.0,14458.03,14183.29,14355.0,7688500],["2023-04-10",14355.0,14664.08,14217.63,14355.0,16772700],["2023-04-11",14355.0,14492.37,14217.63,14423.69,9590100],["2023-04-12",14423.69,14458.03,14183.29,14183.29,9381800],["2023-04-13",14183.29,14183.29,13874.21,14148.95,26896500],["2023-04-14",14148.95,14217.63,13977.24,14080.27,9263300],["2023-04-17",14045.92,14148.95,13942.9,14045.92,6018600],["2023-04-18",14045.92,14114.61,13805.53,13908.56,10605300],["2023-04-19",14045.92,14114.61,13530.79,13530.79,19419600],["2023-04-20",13496.45,13599.48,13221.71,13290.4,13244000],["2023-04-21",13290.4,13462.11,13290.4,13359.08,11090400],["2023-04-24",13359.08,13771.19,13290.4,13393.42,11482200],["2023-04-25",13530.79,13565.13,13221.71,13256.06,10203892],["2023-04-26",13256.06,13324.74,13118.69,13290.4,11835900],["2023-04-27",13290.4,13530.79,13290.4,13324.74,6399300],["2023-04-28",13427.77,13668.16,13393.42,13668.16,10345305],["2023-05-04",13427.77,13599.48,13393.42,13427.77,8234200],["2023-05-05",13462.11,13668.16,13359.08,13359.08,10267400],["2023-05-08",13359.08,13496.45,13324.74,13359.08,7026600],["2023-05-09",13427.77,13462.11,13324.74,13359.08,6297700],["2023-05-10",13393.42,13462.11,13359.08,13427.77,11427500],["2023-05-11",13462.11,13633.82,13462.11,13599.48,8618100],["2023-05-12",13599.48,13633.82,13427.77,13565.13,12922202],["2023-05-15",13599.48,13874.21,13565.13,13599.48,16840503],["2023-05-16",13668.16,13668.16,13462.11,13462.11,10606500],["2023-05-17",13462.11,13496.45,13187.37,13187.37,14748300],["2023-05-18",13256.06,13393.42,13187.37,13221.71,9532100],["2023-05-19",13256.06,13324.74,13187.37,13256.06,9679600],["2023-05-22",13256.06,13530.79,13256.06,13530.79,16734202],["2023-05-23",13565.13,13599.48,13393.42,13427.77,10271300],["2023-05-24",13496.45,13530.79,13324.74,13324.74,13285700],["2023-05-25",13290.4,13359.08,13187.37,13187.37,10214201],["2023-05-26",13256.06,13256.06,13118.69,13153.03,8508000],["2023-05-29",13187.37,13359.08,13187.37,13290.4,9800801],["2023-05-30",13393.42,13393.42,13290.4,13359.08,11531300],["2023-05-31",13427.77,13427.77,13221.71,13256.06,10283900],["2023-06-01",13256.06,13324.74,13187.37,13324.74,11789700],["2023-06-02",13462.11,13874.21,13427.77,13633.82,29786300],["2023-06-05",13805.53,13839.87,13565.13,13565.13,16481500],["2023-06-06",13565.13,13736.85,13530.79,13633.82,16727300],["2023-06-07",13736.85,13805.53,13565.13,13668.16,20829900],["2023-06-08",13668.16,13771.19,13393.42,13393.42,21095601],["2023-06-09",13462.11,13462.11,13256.06,13393.42,15683801],["2023-06-12",13530.79,13530.79,13290.4,13462.11,14811300],["2023-06-13",13530.79,13565.13,13324.74,13393.42,14288701],["2023-06-14",13462.11,13805.53,13427.77,13565.13,31849000],["2023-06-15",13565.13,13633.82,13427.77,13530.79,15171000],["2023-06-16",13633.82,13805.53,13393.42,13427.77,35264505],["2023-06-19",13427.77,13496.45,13221.71,13359.08,15469100],["2023-06-20",13359.08,13427.77,13221.71,13393.42,20145100],["2023-06-21",13393.42,13496.45,13324.74,13496.45,11655724],["2023-06-22",13565.13,13633.82,13462.11,13462.11,19085600],["2023-06-23",13530.79,14011.58,13496.45,13874.21,48092900],["2023-06-26",14080.27,14080.27,13702.5,13908.56,20541801],["2023-06-27",14045.92,14045.92,13805.53,13805.53,19339800],["2023-06-28",13874.21,13977.24,13771.19,13908.56,20480200],["2023-06-29",13942.9,14045.92,13668.16,13668.16,22041100],["2023-06-30",13668.16,13736.85,13565.13,13633.82,16466000],["2023-07-03",13633.82,13736.85,13565.13,13633.82,14737600],["2023-07-04",13633.82,13702.5,13565.13,13633.82,11519700],["2023-07-05",13668.16,13942.9,13668.16,13702.5,22255400],["2023-07-06",13702.5,13805.53,13427.77,13427.77,18024900],["2023-07-07",13462.11,13633.82,13393.42,13633.82,11467601],["2023-07-10",13702.5,13839.87,13599.48,13771.19,15705401],["2023-07-11",13942.9,13942.9,13599.48,13668.16,22499100],["2023-07-12",13736.85,13736.85,13496.45,13496.45,14645901],["2023-07-13",13668.16,13702.5,13496.45,13702.5,24930100],["2023-07-14",13771.19,13805.53,13462.11,13668.16,24988700],["2023-07-17",13805.53,14080.27,13771.19,14045.92,41658102],["2023-07-18",14045.92,14492.37,13942.9,14389.35,44448003],["2023-07-19",14423.69,14423.69,14183.29,14183.29,28738200],["2023-07-20",14148.95,14423.69,14080.27,14423.69,26693917],["2023-07-21",14389.35,14732.77,14286.32,14698.42,31964269],["2023-07-24",14767.11,15041.85,14629.74,15007.5,27088001],["2023-07-25",15041.85,15350.92,14973.16,15007.5,29980372],["2023-07-26",14973.16,15041.85,14801.45,15007.5,21822177],["2023-07-27",14973.16,15007.5,14767.11,14938.82,25532773],["2023-07-28",14938.82,15179.21,14835.79,15179.21,22672715],["2023-07-31",15213.56,15282.24,15041.85,15213.56,25191301],["2023-08-01",15213.56,15247.9,14870.13,15076.19,29108892],["2023-08-02",15076.19,15282.24,14904.48,15110.53,21227647],["2023-08-03",15076.19,15110.53,14835.79,14904.48,16263800],["2023-08-04",14973.16,15247.9,14835.79,15247.9,19866788],["2023-08-07",15419.61,15797.37,15316.58,15556.98,20240886],["2023-08-08",15556.98,15556.98,15247.9,15247.9,21426429],["2023-08-09",15179.21,15247.9,14904.48,15144.87,22628047],["2023-08-10",15144.87,15144.87,14801.45,15076.19,22253625],["2023-08-11",15076.19,15110.53,14801.45,15110.53,13282629],["2023-08-14",15041.85,15110.53,14973.16,15076.19,13827423],["2023-08-15",15076.19,15110.53,14870.13,15110.53,22397546],["2023-08-16",15041.85,15522.64,14870.13,15385.27,42588013],["2023-08-17",15453.95,15556.98,15213.56,15213.56,20365205],["2023-08-18",15110.53,15144.87,14148.95,14148.95,35054927],["2023-08-21",14148.95,14423.69,14011.58,14286.32,16282729],["2023-08-22",14251.98,14320.66,13771.19,14148.95,24513416],["2023-08-23",14251.98,14320.66,13908.56,13908.56,18701631],["2023-08-24",13908.56,14080.27,13839.87,14080.27,12674532],["2023-08-25",14045.92,14114.61,13736.85,13874.21,17288018],["2023-08-28",13874.21,14011.58,13805.53,13942.9,16372999],["2023-08-29",13977.24,14355.0,13908.56,14320.66,20089543],["2023-08-30",14355.0,14355.0,14148.95,14286.32,9437604],["2023-08-31",14286.32,14458.03,14217.63,14389.35,14936301],["2023-09-05",14561.06,14629.74,14389.35,14423.69,16945110],["2023-09-06",14595.4,14973.16,14355.0,14973.16,46167309],["2023-09-07",15041.85,15179.21,14904.48,14938.82,21835908],["2023-09-08",14938.82,15041.85,14904.48,14973.16,40790211],["2023-09-11",15179.21,15316.58,14767.11,15041.85,42997300],["2023-09-12",15041.85,15316.58,14904.48,15316.58,21837601],["2023-09-13",15316.58,15488.29,15144.87,15419.61,31026700],["2023-09-14",15385.27,15522.64,15110.53,15385.27,25975749],["2023-09-15",15419.61,15556.98,15247.9,15488.29,25670400],["2023-09-18",15453.95,15453.95,15041.85,15213.56,17640000],["2023-09-19",15144.87,15213.56,14835.79,15041.85,38789110],["2023-09-20",14973.16,15144.87,14801.45,15041.85,14303836],["2023-09-21",14904.48,15041.85,14870.13,14870.13,11671447],["2023-09-22",14561.06,14664.08,14320.66,14595.4,19848048],["2023-09-25",14561.06,14629.74,14011.58,14011.58,14809147],["2023-09-26",14148.95,14217.63,13908.56,14045.92,19574735],["2023-09-27",14080.27,14423.69,13942.9,14423.69,12776005],["2023-09-28",14251.98,14698.42,14114.61,14561.06,13533806],["2023-09-29",14629.74,14904.48,14492.37,14904.48,10579626],["2023-10-02",14835.79,14973.16,14698.42,14973.16,11272934],["2023-10-03",14767.11,14835.79,14217.63,14423.69,13701900],["2023-10-04",14080.27,14595.4,14080.27,14423.69,6975100],["2023-10-05",14355.0,14492.37,14286.32,14286.32,8948000],["2023-10-06",14389.35,14458.03,14217.63,14389.35,13211000],["2023-10-09",14423.69,14698.42,14251.98,14698.42,13973901],["2023-10-10",14664.08,14835.79,14629.74,14835.79,11693200],["2023-10-11",14835.79,14973.16,14698.42,14973.16,9126601],["2023-10-12",15041.85,15041.85,14835.79,15007.5,11649300],["2023-10-13",14870.13,15110.53,14698.42,15076.19,14714000],["2023-10-16",14904.48,15453.95,14904.48,15453.95,26096800],["2023-10-17",15419.61,15591.32,15247.9,15591.32,28839901],["2023-10-18",15453.95,15900.4,14938.82,15453.95,42138000],["2023-10-19",15247.9,15385.27,14732.77,14732.77,12570700],["2023-10-20",14835.79,15179.21,14732.77,14835.79,10805700],["2023-10-23",14835.79,14904.48,14217.63,14458.03,14445800],["2023-10-24",14320.66,14698.42,14320.66,14458.03,7269700],["2023-10-25",14458.03,14595.4,14355.0,14423.69,15340700],["2023-10-26",14217.63,14320.66,13427.77,13874.21,23063600],["2023-10-27",13874.21,14080.27,13668.16,13874.21,20476100],["2023-10-30",13736.85,13839.87,13599.48,13668.16,15762900],["2023-10-31",13599.48,13771.19,13427.77,13736.85,12339300],["2023-11-01",13736.85,13805.53,13599.48,13599.48,10243800],["2023-11-02",13702.5,14011.58,13633.82,13942.9,8439200],["2023-11-03",14045.92,14080.27,13599.48,13599.48,21807500],["2023-11-06",13874.21,14320.66,13874.21,14286.32,12293300],["2023-11-07",14355.0,14492.37,14217.63,14217.63,12571900],["2023-11-08",14286.32,14664.08,14148.95,14664.08,32525057],["2023-11-09",14772.17,14808.2,14411.87,14411.87,16302100],["2023-11-10",14339.82,14339.82,14087.61,14087.61,30220914],["2023-11-13",14087.61,14195.7,13727.31,13835.4,10905445],["2023-11-14",13979.52,14411.87,13907.46,14123.64,13113100],["2023-11-15",14339.82,14519.96,14267.76,14375.84,17930900],["2023-11-16",14231.73,14411.87,14231.73,14339.82,12304000],["2023-11-17",14411.87,14411.87,13691.28,13907.46,21827000],["2023-11-20",13619.22,14339.82,13583.19,14051.58,20209100],["2023-11-21",14123.64,14339.82,14051.58,14159.67,33669600],["2023-11-22",14159.67,14231.73,13979.52,14159.67,38807213],["2023-11-23",14195.7,14231.73,13799.37,13799.37,13461980],["2023-11-24",13799.37,13979.52,13691.28,13835.4,12505900],["2023-11-27",13871.43,14015.55,13799.37,13835.4,9357701],["2023-11-28",13835.4,14015.55,13727.31,13943.49,10967900],["2023-11-29",13979.52,13979.52,13871.43,13871.43,8653600],["2023-11-30",13835.4,14015.55,13763.34,13763.34,9675000],["2023-12-01",13835.4,13943.49,13727.31,13907.46,6721900],["2023-12-04",13907.46,14123.64,13871.43,14051.58,15020300],["2023-12-05",14051.58,14087.61,13799.37,13799.37,17250007],["2023-12-06",13871.43,14015.55,13799.37,13979.52,13820007],["2023-12-07",13979.52,14159.67,13799.37,14159.67,22918000],["2023-12-08",14159.67,14195.7,13907.46,14123.64,14187400],["2023-12-11",14051.58,14123.64,13835.4,13979.52,18960585],["2023-12-12",13979.52,14015.55,13835.4,14015.55,8860800],["2023-12-13",13943.49,13979.52,13763.34,13835.4,12728400],["2023-12-14",13835.4,13907.46,13655.25,13691.28,13623899],["2023-12-15",13691.28,13763.34,13439.07,13475.1,16637301],["2023-12-18",13439.07,13475.1,13006.72,13258.92,27930100],["2023-12-19",13042.75,13186.87,12970.69,13186.87,17782200],["2023-12-20",13186.87,13222.89,13006.72,13150.84,9647000],["2023-12-21",13114.81,13150.84,12970.69,13114.81,18012700],["2023-12-22",13114.81,13222.89,13006.72,13078.78,12434500],["2023-12-25",13150.84,13330.98,13150.84,13330.98,11925100],["2023-12-26",13330.98,13367.01,13150.84,13330.98,13082900],["2023-12-27",13330.98,13403.04,13222.89,13330.98,25301300],["2023-12-28",13330.98,13547.16,13294.95,13547.16,21754400],["2023-12-29",13547.16,13835.4,13475.1,13835.4,33844400],["2024-01-02",13835.4,13835.4,13583.19,13583.19,10134100],["2024-01-03",13583.19,13763.34,13439.07,13763.34,9800900],["2024-01-04",13799.37,14159.67,13655.25,13943.49,26501300],["2024-01-05",13943.49,14015.55,13763.34,13835.4,11336800],["2024-01-08",13907.46,13979.52,13799.37,13871.43,17842800],["2024-01-09",13871.43,13943.49,13763.34,13799.37,9056500],["2024-01-10",13763.34,14231.73,13763.34,14123.64,35009400],["2024-01-11",14267.76,14303.79,14087.61,14159.67,32937600],["2024-01-12",14015.55,14231.73,13907.46,14159.67,25120500],["2024-01-15",14267.76,14267.76,13943.49,13943.49,11340300],["2024-01-16",13907.46,14015.55,13835.4,14015.55,12899500],["2024-01-17",14015.55,14087.61,13871.43,13907.46,13909200],["2024-01-18",13979.52,14087.61,13907.46,14051.58,9947900],["2024-01-19",14087.61,14231.73,14087.61,14195.7,23440100],["2024-01-22",14303.79,14375.84,14195.7,14267.76,16135000],["2024-01-23",14303.79,14339.82,14159.67,14195.7,12331900],["2024-01-24",14195.7,14267.76,14087.61,14159.67,9496900],["2024-01-25",14159.67,14195.7,14087.61,14159.67,6922000],["2024-01-26",14195.7,14231.73,14159.67,14231.73,7546300],["2024-01-29",14231.73,14231.73,14087.61,14231.73,4889600],["2024-01-30",14159.67,14303.79,14159.67,14195.7,10332300],["2024-01-31",14159.67,14195.7,13799.37,13979.52,21401700],["2024-02-01",13943.49,13943.49,13763.34,13799.37,8037100],["2024-02-02",13799.37,13835.4,13547.16,13547.16,20061300],["2024-02-05",13583.19,14015.55,13583.19,13835.4,12142400],["2024-02-06",13907.46,13979.52,13835.4,13907.46,5979000],["2024-02-07",13943.49,14123.64,13907.46,14123.64,10722600],["2024-02-15",14123.64,14519.96,14123.64,14267.76,20092100],["2024-02-16",14375.84,14375.84,14195.7,14303.79,8422700],["2024-02-19",14303.79,14375.84,14159.67,14267.76,14562400],["2024-02-20",14195.7,14231.73,14051.58,14123.64,19656400],["2024-02-21",14123.64,14411.87,14123.64,14231.73,20171300],["2024-02-22",14267.76,14339.82,14123.64,14195.7,12556600],["2024-02-23",14195.7,14592.02,14051.58,14051.58,47142600],["2024-02-26",14087.61,14087.61,13835.4,13871.43,12880301],["2024-02-27",13943.49,14051.58,13835.4,13943.49,21802100],["2024-02-28",13979.52,14339.82,13979.52,14339.82,22285400],["2024-02-29",14483.93,14555.99,14159.67,14339.82,19225700],["2024-03-01",14339.82,14339.82,14159.67,14159.67,13763900],["2024-03-04",14267.76,14267.76,14123.64,14123.64,16046750],["2024-03-05",14123.64,14231.73,14087.61,14231.73,9789000],["2024-03-06",14267.76,14303.79,13907.46,13979.52,13551750],["2024-03-07",13979.52,14123.64,13979.52,14015.55,11946100],["2024-03-08",14015.55,14051.58,13655.25,13691.28,35920400],["2024-03-11",13655.25,13763.34,13367.01,13367.01,20576400],["2024-03-12",13367.01,13511.13,13330.98,13367.01,13072400],["2024-03-13",13439.07,13763.34,13403.04,13727.31,12508400],["2024-03-14",13763.34,13763.34,13439.07,13547.16,10322800],["2024-03-15",13511.13,13547.16,13367.01,13439.07,15184400],["2024-03-18",13439.07,13475.1,12934.66,13114.81,28820100],["2024-03-19",13114.81,13330.98,13042.75,13078.78,16652100],["2024-03-20",13114.81,13439.07,13114.81,13439.07,14077900],["2024-03-21",13511.13,13655.25,13367.01,13511.13,20305400],["2024-03-22",13619.22,13691.28,13439.07,13547.16,22002200],["2024-03-25",13547.16,13799.37,13439.07,13619.22,24263300],["2024-03-26",13619.22,14123.64,13619.22,14123.64,43837300],["2024-03-27",14159.67,14231.73,13943.49,14123.64,24434600],["2024-03-28",14159.67,14267.76,14051.58,14159.67,21113300],["2024-03-29",14195.7,14267.76,14015.55,14231.73,33675400],["2024-04-01",14123.64,14231.73,14015.55,14159.67,13901301],["2024-04-02",14087.61,14123.64,13619.22,14087.61,26646800],["2024-04-03",13943.49,14051.58,13871.43,13943.49,20634600],["2024-04-04",13979.52,14123.64,13835.4,13907.46,12592700],["2024-04-05",13763.34,14015.55,13691.28,14015.55,14941300],["2024-04-08",14015.55,14015.55,13763.34,13979.52,11325800],["2024-04-09",13943.49,13979.52,13799.37,13943.49,10604100],["2024-04-10",13979.52,14375.84,13907.46,13943.49,30260400],["2024-04-11",13943.49,14123.64,13907.46,13943.49,10213900],["2024-04-12",13979.52,14195.7,13979.52,14195.7,23794300],["2024-04-15",14123.64,14267.76,13258.92,13403.04,45960910],["2024-04-16",13475.1,13691.28,13330.98,13511.13,50301755],["2024-04-17",13655.25,13727.31,13078.78,13078.78,13194901],["2024-04-19",13078.78,13330.98,12934.66,13042.75,15355900],["2024-04-22",13258.92,13403.04,13150.84,13186.87,24959900],["2024-04-23",13222.89,13403.04,12970.69,13258.92,23878015],["2024-04-24",13330.98,13511.13,13258.92,13403.04,21576456],["2024-04-25",13511.13,13511.13,13222.89,13403.04,14691000],["2024-04-26",13258.92,13403.04,13186.87,13367.01,9353200],["2024-05-02",13367.01,13403.04,13186.87,13186.87,12412900],["2024-05-03",13258.92,13330.98,13222.89,13258.92,16257400],["2024-05-06",13330.98,13511.13,13258.92,13511.13,14729500],["2024-05-07",13511.13,13583.19,13367.01,13547.16,11464000],["2024-05-08",13439.07,13547.16,13330.98,13367.01,10998500],["2024-05-09",13439.07,13583.19,13330.98,13511.13,13891000],["2024-05-10",13475.1,13511.13,13258.92,13330.98,14833400],["2024-05-13",13367.01,13619.22,13294.95,13547.16,21342400],["2024-05-14",13691.28,13907.46,13619.22,13763.34,28168300],["2024-05-15",13871.43,13871.43,13727.31,13727.31,14341000],["2024-05-16",13835.4,14015.55,13763.34,13979.52,23193200],["2024-05-17",13979.52,14015.55,13871.43,13979.52,19735500],["2024-05-20",14087.61,14303.79,14051.58,14267.76,68949957],["2024-05-21",14267.76,14303.79,14123.64,14267.76,24650900],["2024-05-22",14267.76,14267.76,13850.35,13888.29,47304457],["2024-05-23",13888.29,14040.08,13774.46,14040.08,23169950],["2024-05-24",13964.19,14040.08,13660.62,13660.62,22010300],["2024-05-27",13774.46,13774.46,13622.67,13660.62,25231000],["2024-05-28",13736.51,13812.4,13660.62,13698.56,12113700],["2024-05-29",13736.51,13736.51,13622.67,13698.56,13120900],["2024-05-30",13660.62,13660.62,13432.94,13622.67,12454000],["2024-05-31",13622.67,13698.56,13584.72,13660.62,6386900],["2024-06-03",13736.51,14002.13,13698.56,13888.29,19778700],["2024-06-04",13964.19,13964.19,13774.46,13812.4,18134000],["2024-06-05",13812.4,13888.29,13736.51,13736.51,17144100],["2024-06-06",13774.46,13850.35,13622.67,13736.51,30551300],["2024-06-07",13850.35,13850.35,13622.67,13660.62,11957000],["2024-06-10",13698.56,13812.4,13660.62,13698.56,15421400],["2024-06-11",13812.4,13926.24,13698.56,13888.29,34479900],["2024-06-12",13888.29,14723.11,13774.46,14723.11,75826300],["2024-06-13",14799.0,15026.68,14609.27,14761.06,47965400],["2024-06-14",14761.06,14799.0,14191.86,14191.86,38385600],["2024-06-17",14191.86,14457.49,14002.13,14229.81,53908575],["2024-06-18",14267.76,14495.43,14115.97,14115.97,37891600],["2024-06-19",14153.92,14571.32,13964.19,14419.54,93178175],["2024-06-20",14533.38,15026.68,14419.54,14950.79,79569200],["2024-06-21",14950.79,15064.62,14685.16,14874.89,69506503],["2024-06-24",14761.06,14874.89,14305.7,14305.7,51572402],["2024-06-25",14305.7,14571.32,14305.7,14419.54,21397002],["2024-06-26",14419.54,14495.43,14078.02,14419.54,29401900],["2024-06-27",14419.54,14457.49,14191.86,14419.54,25901801],["2024-06-28",14381.59,14647.22,14115.97,14153.92,54366220],["2024-07-01",14153.92,14457.49,14040.08,14419.54,17445601],["2024-07-02",14419.54,14571.32,14267.76,14381.59,17465002],["2024-07-03",14419.54,14571.32,14229.81,14419.54,20240201],["2024-07-04",14533.38,14761.06,14457.49,14457.49,26604400],["2024-07-05",14457.49,14647.22,14419.54,14533.38,21534301],["2024-07-08",14571.32,14647.22,14419.54,14457.49,16256201],["2024-07-09",14571.32,14761.06,14419.54,14723.11,34820600],["2024-07-10",14799.0,14836.95,14571.32,14571.32,17073101],["2024-07-11",14571.32,14836.95,14457.49,14457.49,25226500],["2024-07-12",14495.43,14571.32,14381.59,14419.54,17738414],["2024-07-15",14457.49,14495.43,14191.86,14267.76,16131613],["2024-07-16",14343.65,14495.43,14267.76,14419.54,18281005],["2024-07-17",14419.54,14723.11,14267.76,14419.54,36544404],["2024-07-18",14419.54,14495.43,14153.92,14457.49,16847129],["2024-07-19",14419.54,14571.32,14267.76,14267.76,19141711],["2024-07-22",14267.76,14457.49,14153.92,14267.76,15933804],["2024-07-23",14305.7,14343.65,13812.4,13964.19,17890003],["2024-07-24",13926.24,14115.97,13812.4,14040.08,13902802],["2024-07-25",13964.19,14040.08,13888.29,13926.24,10668518],["2024-07-26",13964.19,14040.08,13888.29,13964.19,8349607],["2024-07-29",14040.08,14115.97,13964.19,13964.19,7226602],["2024-07-30",13964.19,14191.86,13888.29,14078.02,12800202],["2024-07-31",14115.97,14533.38,14115.97,14419.54,38633414],["2024-08-01",14533.38,14533.38,14002.13,14078.02,15647205],["2024-08-02",14040.08,14229.81,13926.24,14229.81,15295804],["2024-08-05",13964.19,14115.97,13622.67,13774.46,29120903],["2024-08-06",13926.24,14040.08,13736.51,13926.24,16199111],["2024-08-07",13964.19,13964.19,13660.62,13660.62,14903001],["2024-08-08",13584.72,13660.62,13281.16,13546.78,22142411],["2024-08-09",13546.78,13736.51,13508.83,13660.62,11869404],["2024-08-12",13660.62,13774.46,13508.83,13774.46,12636703],["2024-08-13",13736.51,13812.4,13622.67,13774.46,10643310],["2024-08-14",13774.46,13812.4,13660.62,13660.62,9278282],["2024-08-15",13660.62,13736.51,13622.67,13660.62,7557901],["2024-08-16",13698.56,14002.13,13660.62,13964.19,24092004],["2024-08-19",13964.19,14115.97,13964.19,14002.13,12821803],["2024-08-20",14002.13,14153.92,13964.19,14115.97,19645303],["2024-08-21",14040.08,14305.7,14002.13,14229.81,34804504],["2024-08-22",14229.81,14305.7,14115.97,14229.81,14022600],["2024-08-23",14267.76,14419.54,14191.86,14229.81,23867000],["2024-08-26",14267.76,14647.22,14267.76,14419.54,40060003],["2024-08-27",14495.43,14533.38,14381.59,14419.54,16374707],["2024-08-28",14419.54,14495.43,14343.65,14381.59,13771103],["2024-08-29",14381.59,14685.16,14343.65,14381.59,24001502],["2024-08-30",14495.43,14495.43,14381.59,14381.59,12969502],["2024-09-04",14267.76,14267.76,14040.08,14040.08,24148500],["2024-09-05",14078.02,14078.02,13888.29,13888.29,15899500],["2024-09-06",13888.29,14002.13,13812.4,14002.13,15100904],["2024-09-09",13964.19,14002.13,13850.35,13926.24,16209409],["2024-09-10",13964.19,14002.13,13736.51,13774.46,21881600],["2024-09-11",13736.51,13888.29,13698.56,13850.35,11782500],["2024-09-12",13850.35,14115.97,13850.35,14040.08,23766300],["2024-09-13",14040.08,14078.02,13888.29,14002.13,10635200],["2024-09-16",13964.19,14078.02,13850.35,13926.24,10279100],["2024-09-17",13926.24,14153.92,13888.29,14153.92,10320200],["2024-09-18",14153.92,14267.76,14040.08,14153.92,27055500],["2024-09-19",14153.92,14267.76,14153.92,14229.81,20966800],["2024-09-20",14267.76,14495.43,14267.76,14381.59,57363200],["2024-09-23",14419.54,14571.32,14343.65,14419.54,33699100],["2024-09-24",14419.54,14571.32,14381.59,14571.32,43226000],["2024-09-25",14647.22,14836.95,14571.32,14761.06,47317570],["2024-09-26",14799.0,15064.62,14685.16,14874.89,56247500],["2024-09-27",14950.79,15292.3,14874.89,14988.73,63925900],["2024-09-30",14950.79,15292.3,14912.84,15254.36,30702801],["2024-10-01",15254.36,15406.14,15064.62,15102.57,33464208],["2024-10-02",15026.68,15102.57,14874.89,14950.79,37579900],["2024-10-03",15026.68,15519.98,15026.68,15178.46,49868500],["2024-10-04",15178.46,15519.98,15140.52,15178.46,34247700],["2024-10-07",15254.36,15292.3,14950.79,15178.46,25931500],["2024-10-08",15178.46,15292.3,15064.62,15254.36,28138200],["2024-10-09",15178.46,15406.14,15178.46,15368.19,51589013],["2024-10-10",15444.09,15709.71,15406.14,15595.87,45962500],["2024-10-11",15557.93,15709.71,15444.09,15709.71,23648500],["2024-10-14",15785.6,15785.6,15482.03,15671.76,25145501],["2024-10-15",15557.93,15975.33,15557.93,15823.55,45086300],["2024-10-16",15785.6,15861.49,15671.76,15823.55,18041900],["2024-10-17",15823.55,15899.44,15709.71,15861.49,24872205],["2024-10-18",15823.55,15899.44,15595.87,15595.87,27607563],["2024-10-21",15595.87,15747.66,15482.03,15671.76,18612243],["2024-10-22",15633.82,15671.76,15406.14,15633.82,22323423],["2024-10-23",15557.93,15595.87,15406.14,15519.98,16229511],["2024-10-24",15482.03,15519.98,15178.46,15178.46,26149614],["2024-10-25",15254.36,15330.25,15178.46,15254.36,18005417],["2024-10-28",15178.46,15254.36,15102.57,15254.36,11242626],["2024-10-29",15330.25,15406.14,15292.3,15368.19,25220611],["2024-10-30",15368.19,15444.09,15292.3,15368.19,15367912],["2024-10-31",15368.19,15519.98,15292.3,15519.98,15454616],["2024-11-01",15482.03,15482.03,15216.41,15292.3,21603900],["2024-11-04",15292.3,15330.25,14874.89,14950.79,30609301],["2024-11-05",14836.95,15026.68,14836.95,14950.79,10174500],["2024-11-06",14988.73,15140.52,14950.79,15064.62,16255901],["2024-11-07",15102.57,15140.52,14874.89,14950.79,13396029],["2024-11-08",15026.68,15026.68,14647.22,14799.0,25171329],["2024-11-11",14761.06,14761.06,14381.59,14571.32,28193923],["2024-11-12",14609.27,14609.27,14343.65,14495.43,15881913],["2024-11-13",14381.59,14685.16,14229.81,14685.16,25401806],["2024-11-14",14495.43,14571.32,14267.76,14419.54,17485406],["2024-11-15",14305.7,14381.59,14191.86,14191.86,20699302],["2024-11-18",14115.97,14343.65,14002.13,14191.86,25797503],["2024-11-19",14229.81,14267.76,14040.08,14040.08,11226801],["2024-11-20",13964.19,14343.65,13964.19,14191.86,17682701],["2024-11-21",14191.86,14571.32,14115.97,14571.32,28295200],["2024-11-22",14571.32,14647.22,14457.49,14457.49,18059300],["2024-11-25",14457.49,14571.32,14457.49,14457.49,8109800],["2024-11-26",14457.49,14723.11,14457.49,14457.49,33380500],["2024-11-27",14457.49,14571.32,14419.54,14457.49,6922701],["2024-11-28",14571.32,14685.16,14457.49,14457.49,27018600],["2024-11-29",14533.38,14571.32,14419.54,14533.38,11398401],["2024-12-02",14647.22,14647.22,14495.43,14571.32,20864601],["2024-12-03",14533.38,14571.32,14419.54,14571.32,17364600],["2024-12-04",14457.49,14533.38,14381.59,14419.54,8538700],["2024-12-05",14419.54,14799.0,14267.76,14799.0,32178800],["2024-12-06",14799.0,14799.0,14647.22,14685.16,11672800],["2024-12-09",14609.27,14836.95,14571.32,14723.11,34675200],["2024-12-10",14723.11,14761.06,14571.32,14609.27,8269900],["2024-12-11",14609.27,14647.22,14457.49,14609.27,27962400],["2024-12-12",14609.27,14836.95,14533.38,14647.22,23442300],["2024-12-13",14571.32,14647.22,14495.43,14533.38,22450602],["2024-12-16",14533.38,14571.32,14419.54,14495.43,23562401],["2024-12-17",14495.43,14533.38,14381.59,14381.59,14352500],["2024-12-18",14419.54,14495.43,14381.59,14419.54,21743501],["2024-12-19",14381.59,14381.59,14115.97,14267.76,21327100],["2024-12-20",14267.76,14343.65,14153.92,14343.65,7699600],["2024-12-23",14381.59,14533.38,14343.65,14381.59,7737800],["2024-12-24",14381.59,14419.54,14229.81,14381.59,5989600],["2024-12-25",14381.59,14647.22,14267.76,14571.32,25466234],["2024-12-26",14609.27,14647.22,14457.49,14609.27,11611774],["2024-12-27",14571.32,14685.16,14495.43,14609.27,22060300],["2024-12-30",14571.32,14609.27,14495.43,14609.27,6708704],["2024-12-31",14609.27,14609.27,14457.49,14571.32,17228376],["2025-01-02",14495.43,14571.32,14381.59,14533.38,8363404],["2025-01-03",14495.43,14495.43,14229.81,14229.81,10601506],["2025-01-06",14229.81,14343.65,14191.86,14267.76,7888502],["2025-01-07",14305.7,14343.65,14191.86,14191.86,9945902],["2025-01-08",14191.86,14343.65,14153.92,14305.7,4869803],["2025-01-09",14343.65,14343.65,14153.92,14191.86,4278905],["2025-01-10",14191.86,14229.81,14002.13,14040.08,6916002],["2025-01-13",14002.13,14040.08,13850.35,13888.29,9488900],["2025-01-14",13850.35,13926.24,13698.56,13774.46,11793501],["2025-01-15",13888.29,14040.08,13812.4,13964.19,6198700],["2025-01-16",14040.08,14040.08,13812.4,13964.19,11192000],["2025-01-17",13964.19,14002.13,13888.29,14002.13,6243700],["2025-01-20",13964.19,14078.02,13926.24,13964.19,8490800],["2025-01-21",14040.08,14040.08,13850.35,13964.19,20455100],["2025-01-22",13964.19,14040.08,13850.35,13926.24,14149900],["2025-01-23",14040.08,14343.65,13964.19,14343.65,29519900],["2025-01-24",14343.65,14419.54,14267.76,14343.65,11206200],["2025-02-03",14267.76,14267.76,14040.08,14040.08,10292500],["2025-02-04",14229.81,14267.76,14078.02,14229.81,14111365],["2025-02-05",14229.81,14495.43,14229.81,14457.49,13416500],["2025-02-06",14495.43,14571.32,14381.59,14457.49,13155805],["2025-02-07",14381.59,14571.32,14343.65,14381.59,18738259],["2025-02-10",14343.65,14495.43,14229.81,14305.7,13500005],["2025-02-11",14305.7,14533.38,14267.76,14343.65,30773403],["2025-02-12",14419.54,14495.43,14267.76,14343.65,11290903],["2025-02-13",14343.65,14419.54,14267.76,14343.65,18164641],["2025-02-14",14495.43,14533.38,14419.54,14419.54,14735003],["2025-02-17",14419.54,14495.43,14305.7,14305.7,30786932],["2025-02-18",14305.7,14571.32,14229.81,14381.59,18371101],["2025-02-19",14419.54,14495.43,14381.59,14457.49,9257700],["2025-02-20",14495.43,14647.22,14419.54,14571.32,18762903],["2025-02-21",14533.38,14874.89,14457.49,14761.06,44188601],["2025-02-24",14723.11,14836.95,14571.32,14836.95,22721401],["2025-02-25",14836.95,14874.89,14609.27,14685.16,14015503],["2025-02-26",14685.16,14723.11,14609.27,14609.27,11212102],["2025-02-27",14609.27,14685.16,14457.49,14647.22,10246600],["2025-02-28",14495.43,14723.11,14495.43,14647.22,9328703],["2025-03-03",14685.16,14685.16,14495.43,14571.32,9400800],["2025-03-04",14495.43,14571.32,14381.59,14495.43,19237102],["2025-03-05",14495.43,14685.16,14419.54,14419.54,16030300],["2025-03-06",14457.49,14685.16,14457.49,14533.38,20991201],["2025-03-07",14571.32,14761.06,14533.38,14609.27,20716400],["2025-03-10",14723.11,14912.84,14647.22,14723.11,34122105],["2025-03-11",14609.27,14988.73,14571.32,14950.79,37545201],["2025-03-12",15026.68,15026.68,14799.0,14874.89,27621701],["2025-03-13",14912.84,14912.84,14571.32,14609.27,23537504],["2025-03-14",14647.22,14874.89,14571.32,14874.89,17943601],["2025-03-17",14988.73,15482.03,14874.89,15330.25,79545101],["2025-03-18",15368.19,15406.14,15026.68,15026.68,26171100],["2025-03-19",14988.73,14988.73,14723.11,14761.06,36438701],["2025-03-20",14874.89,14950.79,14723.11,14874.89,23239403],["2025-03-21",14874.89,14912.84,14723.11,14799.0,10510103],["2025-03-24",14799.0,14912.84,14609.27,14874.89,22405100],["2025-03-25",14912.84,14950.79,14761.06,14799.0,12586900],["2025-03-26",14799.0,14912.84,14647.22,14685.16,15162300],["2025-03-27",14609.27,14761.06,14609.27,14609.27,7656600],["2025-03-28",14609.27,14723.11,14571.32,14609.27,12071400],["2025-03-31",14533.38,14609.27,14419.54,14419.54,15183811],["2025-04-01",14533.38,14571.32,14419.54,14533.38,9060047],["2025-04-02",14533.38,14685.16,14495.43,14533.38,11701401],["2025-04-03",13812.4,14078.02,13546.78,13546.78,41011200],["2025-04-04",12749.91,13243.21,12636.07,13243.21,46810001],["2025-04-08",12901.69,13053.48,12332.5,12332.5,27377903],["2025-04-09",11535.63,12522.23,11497.69,12104.82,56307800],["2025-04-10",12939.64,12939.64,12939.64,12939.64,1923603],["2025-04-11",12901.69,13394.99,12749.91,13243.21,61278401],["2025-04-14",13281.16,13432.94,13091.42,13129.37,31105801],["2025-04-15",13053.48,13091.42,12787.86,12825.8,19615100],["2025-04-16",12787.86,12901.69,12674.02,12749.91,14138200],["2025-04-17",12749.91,12749.91,12408.39,12560.18,22115700],["2025-04-18",12636.07,13091.42,12636.07,12863.75,16480100],["2025-04-21",12825.8,12939.64,12674.02,12674.02,12080600],["2025-04-22",12598.12,12749.91,11801.26,12598.12,32463106],["2025-04-23",12901.69,12901.69,12674.02,12674.02,10954900],["2025-04-24",12749.91,12863.75,12636.07,12636.07,15643703],["2025-04-25",12674.02,12711.96,12484.29,12522.23,37794000],["2025-04-28",12674.02,12674.02,12522.23,12560.18,12661203],["2025-04-29",12598.12,12674.02,12522.23,12560.18,27554500],["2025-05-05",12674.02,12711.96,12522.23,12598.12,7704001],["2025-05-06",12674.02,13053.48,12636.07,12825.8,25315800],["2025-05-07",12863.75,12901.69,12749.91,12901.69,10235801],["2025-05-08",12939.64,13053.48,12863.75,12901.69,15414401],["2025-05-09",12977.59,13091.42,12825.8,12901.69,20694500],["2025-05-12",12977.59,13243.21,12863.75,13167.32,36530801],["2025-05-13",13394.99,13432.94,13243.21,13432.94,29906911],["2025-05-14",13508.83,14343.65,13470.89,14343.65,128635053],["2025-05-15",14538.53,14655.47,14226.72,14460.58,55821300],["2025-05-16",14304.67,14577.51,14070.81,14070.81,58821285],["2025-05-19",14031.83,14694.44,13875.92,14187.74,64648010],["2025-05-20",14187.74,14460.58,14148.76,14187.74,28358100],["2025-05-21",14265.69,14655.47,14226.72,14382.63,68308300],["2025-05-22",14421.6,14577.51,14187.74,14265.69,44534700],["2025-05-23",14226.72,14304.67,14109.78,14109.78,15069100],["2025-05-26",14109.78,14187.74,13486.15,14148.76,24583500],["2025-05-27",14148.76,14265.69,14070.81,14109.78,22988200],["2025-05-28",14187.74,14265.69,14031.83,14031.83,13063100],["2025-05-29",14109.78,14460.58,14031.83,14148.76,46408000],["2025-05-30",14226.72,14265.69,13953.87,13992.85,26859100],["2025-06-02",13992.85,14148.76,13875.92,14031.83,27571971],["2025-06-03",14109.78,14343.65,14031.83,14265.69,23567860],["2025-06-04",14265.69,14460.58,14187.74,14226.72,41724400],["2025-06-05",14187.74,14343.65,14070.81,14109.78,15012701],["2025-06-06",14109.78,14109.78,13875.92,13875.92,25184300],["2025-06-09",13836.94,13953.87,13758.99,13914.9,16977700],["2025-06-10",13953.87,14187.74,13914.9,13992.85,23563000],["2025-06-11",14070.81,14070.81,13953.87,14031.83,8717100],["2025-06-12",14070.81,14265.69,14070.81,14187.74,21883000],["2025-06-13",14070.81,14343.65,13953.87,14148.76,35579800],["2025-06-16",14148.76,14655.47,14148.76,14655.47,71932500],["2025-06-17",14733.42,14811.38,14499.56,14655.47,35021100],["2025-06-18",14655.47,14772.4,14421.6,14421.6,23850800],["2025-06-19",14421.6,14616.49,14421.6,14421.6,18471800],["2025-06-20",14499.56,14694.44,14382.63,14382.63,30601401],["2025-06-23",14304.67,14421.6,14226.72,14343.65,19215801],["2025-06-24",14460.58,14616.49,14382.63,14460.58,42718000],["2025-06-25",14499.56,14577.51,14343.65,14343.65,18709501],["2025-06-26",14421.6,14460.58,14304.67,14304.67,17957534],["2025-06-27",14421.6,14616.49,14382.63,14421.6,22350705],["2025-06-30",14460.58,14538.53,14421.6,14421.6,12830283],["2025-07-01",14421.6,14499.56,14343.65,14382.63,17460200],["2025-07-02",14382.63,14499.56,14304.67,14499.56,25827700],["2025-07-03",14460.58,14694.44,14421.6,14538.53,49988200],["2025-07-04",14577.51,14694.44,14499.56,14616.49,25180000],["2025-07-07",14733.42,15084.22,14733.42,15045.24,55281800],["2025-07-08",15084.22,15279.1,14850.35,15279.1,46182200],["2025-07-09",15435.01,15707.85,15357.06,15629.9,67441400],["2025-07-10",15707.85,15785.81,15512.97,15707.85,38454402],["2025-07-11",15746.83,15863.76,15512.97,15707.85,46180901],["2025-07-14",15785.81,16526.38,15746.83,16370.47,64958601],["2025-07-15",16487.4,16526.38,16175.58,16175.58,49989100],["2025-07-16",16175.58,16370.47,15980.69,16253.54,22921500],["2025-07-17",16370.47,16604.33,16175.58,16292.51,49693101],["2025-07-18",16292.51,16877.17,16214.56,16643.31,48947600],["2025-07-21",16838.2,17539.79,16643.31,17383.88,76336409],["2025-07-22",17266.95,17617.74,16994.1,17539.79,41745201],["2025-07-23",17773.65,18397.29,17539.79,18202.4,74040900],["2025-07-24",18631.15,18631.15,18046.49,18319.33,48157800],["2025-07-25",18319.33,18826.04,18241.38,18748.08,56483100],["2025-07-28",18981.95,19605.58,18709.11,19566.61,58364800],["2025-07-29",19566.61,20112.29,18358.31,18397.29,129715275],["2025-07-30",18553.2,19683.54,18319.33,19683.54,86059942],["2025-07-31",20112.29,20346.15,19917.4,20112.29,65563941],["2025-08-01",20190.24,20190.24,19488.65,20112.29,56465400],["2025-08-04",19683.54,20580.02,19683.54,20580.02,40727100],["2025-08-05",20774.9,21554.45,19956.38,20657.97,80767401],["2025-08-06",20696.95,21125.7,20502.06,21125.7,28576400],["2025-08-07",21710.36,22567.86,21359.56,22567.86,78609301],["2025-08-08",22996.61,23035.59,21827.29,23035.59,48721400],["2025-08-11",22996.61,23347.41,22606.84,23074.56,35742315],["2025-08-12",23074.56,23230.47,22762.75,23074.56,42545801],["2025-08-13",22840.7,23035.59,21827.29,22450.93,46106100],["2025-08-14",22918.65,24010.02,22762.75,24010.02,72643901],["2025-08-15",25569.11,25569.11,24087.97,24243.88,79959700],["2025-08-18",24984.45,25374.23,24633.66,24945.47,46832901],["2025-08-19",25491.16,26660.48,25491.16,26660.48,89717800],["2025-08-20",27751.84,28492.41,26270.7,28492.41,119458800],["2025-08-21",28843.21,30324.34,28609.34,30129.46,54852900],["2025-08-22",29622.75,29817.64,28024.68,28024.68,75547200],["2025-08-25",28024.68,28063.66,26075.82,26114.79,69384201],["2025-08-26",25764.0,26777.41,25530.13,26738.43,69002700],["2025-08-27",26894.34,27050.25,25335.25,25958.88,90887900],["2025-08-28",25802.98,26660.48,25413.2,26504.57,37059300],["2025-08-29",26504.57,28297.52,26231.73,27284.11,65934601],["2025-09-03",27401.04,27595.93,26777.41,26894.34,28992800],["2025-09-04",27050.25,27284.11,26348.66,27206.16,45236901],["2025-09-05",27673.89,27673.89,26114.79,26114.79,37902100],["2025-09-08",25958.88,25997.86,24321.84,24321.84,62349200],["2025-09-09",24555.7,25374.23,24438.77,25257.29,43598200],["2025-09-10",25608.09,25686.04,24789.57,25296.27,24442300],["2025-09-11",24984.45,25218.32,23737.18,25140.36,52389206],["2025-09-12",25023.43,25179.34,24594.68,24633.66,24071712],["2025-09-15",24555.7,25101.38,24126.95,24594.68,64249102],["2025-09-16",24594.68,25608.09,24555.7,24711.61,84813600],["2025-09-17",24711.61,24906.5,24165.93,24165.93,27947311],["2025-09-18",24243.88,24360.82,23620.25,24010.02,26845901],["2025-09-19",24087.97,24126.95,23386.38,23698.2,28966700],["2025-09-22",23659.22,23698.2,22840.7,22996.61,55243212],["2025-09-23",23074.56,23893.09,23074.56,23308.43,57319703],["2025-09-24",23464.34,24633.66,23035.59,24633.66,52048613],["2025-09-25",24711.61,24828.54,24087.97,24126.95,40514207],["2025-09-26",24126.95,24243.88,23698.2,23698.2,55861403],["2025-09-29",23776.16,24321.84,23425.36,24243.88,60046203],["2025-09-30",24360.82,24360.82,23620.25,24243.88,34394807],["2025-10-01",24243.88,24594.68,24049.0,24087.97,18665813],["2025-10-02",24243.88,24555.7,23503.31,23503.31,31872309],["2025-10-03",23503.31,23542.29,22996.61,22996.61,31541409],["2025-10-06",23581.27,24594.68,23386.38,24594.68,48588702],["2025-10-07",24867.52,24867.52,24087.97,24204.91,26704015],["2025-10-08",24477.75,24672.63,23932.06,24243.88,29322469],["2025-10-09",24399.79,25023.43,24243.88,25023.43,39130916],["2025-10-10",25179.34,25218.32,24711.61,25023.43,38762015],["2025-10-13",24633.66,24828.54,24360.82,24711.61,37089014],["2025-10-14",24867.52,25608.09,24867.52,25335.25,57924610],["2025-10-15",25530.13,27011.27,25530.13,26270.7,111806208],["2025-10-16",26348.66,26426.61,25880.93,25880.93,30945500],["2025-10-17",25880.93,25997.86,24867.52,24906.5,50307213],["2025-10-20",24594.68,24789.57,23191.5,23191.5,53124714],["2025-10-21",22996.61,23893.09,22100.13,23659.22,55741209],["2025-10-22",23737.18,23737.18,22918.65,23737.18,28315113],["2025-10-23",23776.16,24010.02,23386.38,23386.38,15756412],["2025-10-24",23308.43,23308.43,22606.84,22762.75,24260004],["2025-10-27",22996.61,23230.47,22061.15,22061.15,40730311],["2025-10-28",21983.2,22957.63,21866.27,22957.63,26971318],["2025-10-29",23152.52,23620.25,22957.63,23269.45,26993970],["2025-10-30",23581.27,23581.27,22567.86,22762.75,22800131],["2025-10-31",22762.75,22879.68,22334.0,22372.97,17087354],["2025-11-03",22645.81,22645.81,21515.47,21515.47,24955852],["2025-11-04",21476.49,22996.61,21242.63,22996.61,32649547],["2025-11-05",22606.84,22957.63,22450.93,22801.72,13685028],["2025-11-06",22762.75,22762.75,22139.11,22217.06,13271960],["2025-11-07",22178.09,22217.06,21281.61,21437.52,24069835],["2025-11-10",21359.56,21983.2,21359.56,21437.52,30905321],["2025-11-11",21632.4,21671.38,21359.56,21437.52,14818137],["2025-11-12",21554.45,22061.15,21437.52,21827.29,36724222],["2025-11-13",22061.15,22100.13,21632.4,21632.4,14483221],["2025-11-14",21515.47,21983.2,21515.47,21671.38,11933421],["2025-11-17",21788.31,22139.11,21710.36,21905.24,18402283],["2025-11-18",22061.15,22450.93,21944.22,22450.93,19287481],["2025-11-19",22372.97,22411.95,21905.24,21905.24,16875658],["2025-11-20",22022.18,22411.95,21827.29,22256.04,19698431],["2025-11-21",22100.13,22372.97,21827.29,22256.04,18214638],["2025-11-24",22256.04,22762.75,22139.11,22606.84,18686129],["2025-11-25",22567.86,22606.84,21905.24,21983.2,14627929],["2025-11-26",21983.2,22684.79,21983.2,22606.84,25367441],["2025-11-27",22645.81,22996.61,22450.93,22684.79,18568140],["2025-11-28",22684.79,22801.72,22372.97,22801.72,13154925],["2025-12-01",22645.81,23035.59,22489.9,22840.7,16123844],["2025-12-02",22801.72,22801.72,22372.97,22528.88,10562221],["2025-12-03",22723.77,23620.25,22606.84,23581.27,35666432],["2025-12-04",23659.22,23737.18,23308.43,23581.27,19625137],["2025-12-05",23581.27,23620.25,23230.47,23269.45,18315032],["2025-12-08",23230.47,23581.27,23035.59,23152.52,22641024],["2025-12-09",23113.54,23152.52,22139.11,22411.95,34664828],["2025-12-10",22411.95,22684.79,22217.06,22606.84,12748027],["2025-12-11",22567.86,22606.84,21944.22,21944.22,18184733],["2025-12-12",21905.24,21983.2,20696.95,20696.95,41556821],["2025-12-15",20735.93,21437.52,20735.93,21437.52,23034613],["2025-12-16",21398.54,22061.15,20891.84,22022.18,18555235],["2025-12-17",21983.2,22061.15,21671.38,21827.29,7380724],["2025-12-18",21827.29,22061.15,21593.43,22061.15,8016828],["2025-12-19",22022.18,22178.09,21827.29,22178.09,10752129],["2025-12-22",22178.09,22606.84,21905.24,22606.84,14278827],["2025-12-23",22684.79,22918.65,22256.04,22372.97,12974333],["2025-12-24",22295.02,22840.7,22139.11,22840.7,22369521],["2025-12-25",22840.7,23152.52,22411.95,22411.95,29590021],["2025-12-26",21983.2,22489.9,21320.59,21944.22,30618662],["2025-12-29",21944.22,22061.15,21671.38,21827.29,22587922],["2025-12-30",21749.34,22684.79,21749.34,22372.97,24144423],["2025-12-31",22372.97,22606.84,22256.04,22334.0,22530129],["2026-01-05",22334.0,22450.93,21476.49,21749.34,21297102],["2026-01-06",21710.36,22528.88,21554.45,22489.9,35880253],["2026-01-07",22723.77,23191.5,22684.79,22801.72,34203513],["2026-01-08",22840.7,23191.5,22606.84,22801.72,30032689],["2026-01-09",22801.72,23113.54,21983.2,22022.18,37610216],["2026-01-12",22217.06,23542.29,21944.22,23542.29,50178517],["2026-01-13",24399.79,24516.72,23620.25,23776.16,44251100],["2026-01-14",23815.13,24010.02,22762.75,22996.61,45407421],["2026-01-15",22879.68,22918.65,22411.95,22606.84,36029500],["2026-01-16",22840.7,22957.63,22489.9,22528.88,25563000],["2026-01-19",22567.86,23230.47,22528.88,23113.54,30777120],["2026-01-20",23503.31,24126.95,23152.52,23191.5,50417167],["2026-01-21",23113.54,23113.54,22606.84,22645.81,34122700],["2026-01-22",22684.79,22918.65,22645.81,22762.75,20058343],["2026-01-23",22762.75,22840.7,22217.06,22217.06,31148909],["2026-01-26",22295.02,22334.0,21515.47,21632.4,34798518],["2026-01-27",21671.38,21905.24,21593.43,21671.38,12882502],["2026-01-28",21788.31,22061.15,21554.45,21632.4,15689000],["2026-01-29",21827.29,21944.22,21554.45,21554.45,9789800],["2026-01-30",21632.4,21827.29,21476.49,21827.29,16239755],["2026-02-02",21710.36,21827.29,21242.63,21515.47,17033800],["2026-02-03",21710.36,21827.29,21437.52,21437.52,16159848],["2026-02-04",21437.52,21671.38,21242.63,21632.4,23327600],["2026-02-05",21827.29,21866.27,21359.56,21359.56,9996900],["2026-02-06",21203.65,21242.63,20891.84,20891.84,20007700],["2026-02-09",21047.74,21164.68,20774.9,20852.86,11103500],["2026-02-10",20813.88,21281.61,20541.04,20735.93,12218704],["2026-02-11",20891.84,22061.15,20891.84,22061.15,28252000],["2026-02-12",22100.13,22217.06,21944.22,22022.18,9067700],["2026-02-13",21905.24,22061.15,21749.34,22061.15,13075500],["2026-02-23",22178.09,22723.77,22061.15,22450.93,21465001],["2026-02-24",22372.97,22723.77,22256.04,22606.84,20107700],["2026-02-25",22606.84,22996.61,22450.93,22489.9,21460825],["2026-02-26",22606.84,22762.75,22489.9,22528.88,18855100],["2026-02-27",22645.81,22957.63,22411.95,22567.86,18002900],["2026-03-02",22022.18,22372.97,21788.31,21866.27,26664300],["2026-03-03",21866.27,22178.09,21281.61,21398.54,24795100],["2026-03-04",21320.59,21554.45,20657.97,21164.68,27282600],["2026-03-05",21398.54,21905.24,21008.77,21047.74,21475200],["2026-03-06",21047.74,21047.74,20774.9,20774.9,26207200],["2026-03-09",19332.74,19644.56,19332.74,19332.74,40765401],["2026-03-10",20268.2,20268.2,19332.74,19878.43,43464100],["2026-03-11",19878.43,20657.97,19800.47,20618.99,18076100],["2026-03-12",20151.27,20424.11,19878.43,20073.31,19709200],["2026-03-13",19800.47,20268.2,19488.65,19995.36,19750300],["2026-03-16",20034.33,20073.31,19800.47,19878.43,7467100],["2026-03-17",20112.29,20580.02,20034.33,20034.33,12129100],["2026-03-18",20229.22,20385.13,19800.47,19956.38,17145600],["2026-03-19",19683.54,20112.29,19449.67,19956.38,23991600],["2026-03-20",19722.52,20190.24,19527.63,19527.63,21479400],["2026-03-23",19410.7,19410.7,18631.15,18709.11,24468500],["2026-03-24",19059.9,19995.36,18903.99,19683.54,31348900],["2026-03-25",20229.22,20580.02,19917.4,20502.06,23584300],["2026-03-26",20502.06,20657.97,20151.27,20424.11,21819700],["2026-03-27",20268.2,20696.95,20190.24,20618.99,13046400],["2026-03-30",19995.36,20580.02,19917.4,20346.15,17901700],["2026-03-31",20580.02,20969.79,20463.08,20813.88,29198400],["2026-04-01",21281.61,21320.59,20891.84,20891.84,11088600],["2026-04-02",20735.93,20735.93,20268.2,20463.08,12791500],["2026-04-03",20502.06,20580.02,20073.31,20112.29,18758100],["2026-04-06",20112.29,20229.22,19878.43,19956.38,17293100],["2026-04-07",19956.38,20346.15,19878.43,20307.18,11428900],["2026-04-08",21203.65,21632.4,20774.9,21515.47,27019800],["2026-04-09",21320.59,21437.52,21086.72,21125.7,20912400],["2026-04-10",21437.52,21749.34,21281.61,21281.61,21710200],["2026-04-13",21047.74,21203.65,20891.84,20969.79,21834000],["2026-04-14",21281.61,21632.4,21125.7,21320.59,19933500],["2026-04-15",21710.36,21710.36,21242.63,21320.59,15469700],["2026-04-16",21281.61,21749.34,21047.74,21515.47,16822160],["2026-04-17",21671.38,22217.06,21554.45,22022.18,28618400],["2026-04-20",22217.06,22217.06,21866.27,21866.27,16364400],["2026-04-21",21827.29,22022.18,21476.49,21476.49,14174800],["2026-04-22",21515.47,21710.36,21359.56,21476.49,21312695],["2026-04-23",21554.45,21905.24,21359.56,21359.56,12953100],["2026-04-24",21359.56,21515.47,21203.65,21242.63,10001535],["2026-04-28",21242.63,21398.54,21047.74,21047.74,7722200],["2026-04-29",20891.84,21047.74,20657.97,20657.97,18791500],["2026-05-04",20813.88,21164.68,20813.88,21008.77,8998608],["2026-05-05",20969.79,21827.29,20657.97,21827.29,22244500],["2026-05-06",21749.34,21905.24,21476.49,21827.29,19309215],["2026-05-07",21827.29,22022.18,21671.38,21944.22,18716240],["2026-05-08",21905.24,22061.15,21749.34,21788.31,15747618],["2026-05-11",21749.34,21905.24,21671.38,21671.38,19097400],["2026-05-12",21632.4,21749.34,21437.52,21710.36,23802670],["2026-05-13",21827.29,21944.22,21593.43,21632.4,26833490],["2026-05-14",21632.4,22334.0,21632.4,22334.0,27767841],["2026-05-15",22373.66,22413.33,21857.96,21857.96,12744445],["2026-05-18",21778.62,21818.29,21500.93,21778.62,16686647],["2026-05-19",21818.29,21818.29,21223.25,21223.25,19302200],["2026-05-20",21183.58,21262.92,20350.51,21183.58,28379300],["2026-05-21",21342.25,21540.6,21064.57,21421.59,23575900],["2026-05-22",21421.59,21421.59,21064.57,21262.92,7815500],["2026-05-25",21262.92,21659.61,21262.92,21421.59,11189461],["2026-05-26",21421.59,22056.31,21342.25,21897.63,15470403],["2026-05-27",21937.3,22413.33,21857.96,22254.66,32171300],["2026-05-28",22254.66,22294.33,21659.61,21659.61,13918634],["2026-05-29",21580.27,21738.95,21461.26,21500.93,14155900],["2026-06-01",21421.59,21580.27,21381.92,21381.92,8043000],["2026-06-02",21381.92,21500.93,20786.88,20985.23,16395332],["2026-06-03",20945.56,21223.25,20707.54,20985.23,16429400],["2026-06-04",21064.57,21104.24,20826.55,21024.9,8742414],["2026-06-05",21024.9,21183.58,20866.22,20985.23,11188800],["2026-06-08",20747.21,20826.55,20310.84,20310.84,14724419],["2026-06-09",20310.84,20667.87,20310.84,20548.86,14198895],["2026-06-10",20509.19,20747.21,20469.52,20667.87,14836400],["2026-06-11",20548.86,20667.87,20390.18,20628.2,8789719],["2026-06-12",21024.9,21024.9,20588.53,20628.2,13207100],["2026-06-15",21024.9,21024.9,20628.2,20826.55,19773200],["2026-06-16",21024.9,21143.91,20786.88,20905.89,15574708],["2026-06-17",20905.89,21262.92,20826.55,21024.9,19940900],["2026-06-18",21024.9,21064.57,20826.55,20945.56,16135901],["2026-06-19",20866.22,20945.56,20509.19,20548.86,15020801],["2026-06-22",20548.86,20667.87,20469.52,20628.2,7639085],["2026-06-23",20747.21,21619.94,20667.87,21064.57,28913601],["2026-06-24",21064.57,21262.92,20786.88,21064.57,16798103],["2026-06-25",20985.23,21302.59,20985.23,21183.58,5889801],["2026-06-26",21223.25,21223.25,20905.89,21223.25,8021600],["2026-06-29",21262.92,21540.6,21262.92,21461.26,12693561],["2026-06-30",21500.93,21540.6,21421.59,21421.59,26881700],["2026-07-01",21461.26,22135.65,21461.26,21976.97,35927300],["2026-07-02",22095.98,22214.99,21778.62,21976.97,12453201],["2026-07-03",21976.97,22095.98,21778.62,22056.31,21094000],["2026-07-06",22056.31,22175.32,21381.92,21778.62,14582521],["2026-07-07",21699.28,21976.97,21619.94,21897.63,13651500],["2026-07-08",21897.63,22294.33,21818.29,22016.64,24354600],["2026-07-09",21937.3,21976.97,21619.94,21619.94,12267200],["2026-07-10",21580.27,21619.94,21183.58,21183.58,15583837],["2026-07-13",20985.23,20985.23,20469.52,20945.56,21924200],["2026-07-14",20826.55,21024.9,20548.86,21024.9,14506800],["2026-07-15",21024.9,21024.9,20469.52,20469.52,12957434],["2026-07-16",20469.52,20826.55,19874.48,20628.2,23093500],["2026-07-17",20588.53,21064.57,20390.18,20509.19,12760832],["2026-07-20",20509.19,20628.2,19517.45,19834.81,22600721],["2026-07-21",19676.13,20191.84,19676.13,20112.5,13683400],["2026-07-22",20112.5,20271.18,19398.44,19834.81,26718100],["2026-07-23",19715.8,19953.82,19041.42,19834.81,19634900],["2026-07-24",19358.77,19795.14,19319.1,19795.14,12425700],["2026-07-27",19755.47,19834.81,19319.1,19477.78,13372001],["2026-07-28",19120.76,19596.79,19001.75,19517.45,15512249],["2026-07-29",19319.1,19477.78,19200.1,19319.1,10075400],["2026-07-30",19438.11,19874.48,19358.77,19834.81,14330500],["2026-07-31",19993.49,20231.51,19676.13,19676.13,13190700],["2026-08-03",19755.47,20310.84,19755.47,20231.51,13615900],["2026-08-04",20310.84,20350.51,20112.5,20350.51,11508700],["2026-08-05",20310.84,20628.2,20231.51,20231.51,19429100],["2026-08-06",20231.51,20231.51,19834.81,19953.82,14608901],["2026-08-07",19755.47,19914.15,19557.12,19834.81,25007100],["2026-08-10",19914.15,20509.19,19914.15,20509.19,18291200],["2026-08-11",20548.86,20628.2,20231.51,20231.51,10673200],["2026-08-12",20271.18,20469.52,20112.5,20390.18,11167700],["2026-08-13",20429.85,20469.52,19993.49,20112.5,15693600],["2026-08-14",19914.15,20112.5,19715.8,19914.15,14961000],["2026-08-17",19755.47,19993.49,19636.46,19636.46,16890427],["2026-08-18",19636.46,19795.14,19438.11,19755.47,18835800],["2026-08-19",19676.13,19795.14,19517.45,19715.8,9828400],["2026-08-20",19755.47,19874.48,19676.13,19755.47,15127700],["2026-08-21",19755.47,20390.18,19636.46,20390.18,13914800],["2026-08-24",20707.54,21024.9,20548.86,20905.89,19361301],["2026-08-25",20866.22,21143.91,20747.21,20945.56,23984200],["2026-08-26",20826.55,21262.92,20707.54,21223.25,25178100],["2026-08-27",21183.58,21778.62,21183.58,21738.95,29962700],["2026-08-28",21500.93,22135.65,21500.93,22056.31,30621500],["2026-09-03",21738.95,21818.29,21381.92,21381.92,21793801],["2026-09-04",21381.92,22056.31,21381.92,22056.31,28464000],["2026-09-07",22135.65,22373.66,21659.61,21659.61,21334000],["2026-09-08",21659.61,21857.96,21461.26,21738.95,19499400],["2026-09-09",21699.28,21857.96,21619.94,21738.95,13509800],["2026-09-10",21659.61,21897.63,21540.6,21818.29,13722300],["2026-09-11",21778.62,21897.63,21302.59,21381.92,27525700],["2026-09-14",21381.92,21778.62,21302.59,21580.27,25705400],["2026-09-15",21738.95,22056.31,21659.61,21937.3,24355000],["2026-09-16",21937.3,21976.97,21659.61,21897.63,20259400],["2026-09-17",21699.28,22373.66,21699.28,22373.66,34435100],["2026-09-18",22453.0,23048.05,21778.62,21778.62,62207500],["2026-09-21",22095.98,22572.01,21897.63,22572.01,38873000],["2026-09-22",22492.67,22532.34,22095.98,22214.99,16528700],["2026-09-23",22095.98,22254.66,21897.63,22056.31,33013600],["2026-09-24",22250.0,22550.0,22100.0,22100.0,22797400],["2026-09-25",22000.0,23600.0,22000.0,23000.0,48244000],["2026-09-28",23150.0,23200.0,22450.0,22950.0,24741800],["2026-09-29",23000.0,23000.0,22700.0,22950.0,32642300],["2026-09-30",22950.0,23400.0,22900.0,23400.0,31830901],["2026-10-01",23400.0,23500.0,23250.0,23300.0,22431000],["2026-10-02",23200.0,23300.0,22800.0,22900.0,13941400]]}