{"sym":"C4G","index":false,"bars":[["2018-12-10",7316.87,7316.87,5601.19,6156.26,1109300],["2018-12-11",6307.65,6307.65,6055.34,6156.26,431000],["2018-12-12",6156.26,6156.26,6004.88,6105.8,1216600],["2018-12-13",6004.88,6055.34,5853.5,6004.88,298500],["2018-12-14",5903.96,5903.96,5651.65,5651.65,340800],["2018-12-17",5651.65,5651.65,5046.12,5096.58,304700],["2018-12-18",4844.27,5147.04,4844.27,5147.04,143400],["2018-12-19",5096.58,5197.5,5046.12,5096.58,123700],["2018-12-20",5096.58,5197.5,5046.12,5096.58,180200],["2018-12-21",5147.04,5147.04,4945.2,5046.12,253500],["2018-12-24",4541.51,5147.04,4289.2,4844.27,248700],["2018-12-25",4844.27,4894.73,4642.43,4793.81,304500],["2018-12-26",4894.73,4945.2,4844.27,4844.27,279500],["2018-12-27",4945.2,4995.66,4844.27,4945.2,305600],["2018-12-28",4945.2,5046.12,4894.73,4995.66,467400],["2019-01-02",4995.66,5046.12,4945.2,4995.66,325700],["2019-01-03",4995.66,5046.12,4844.27,4844.27,196900],["2019-01-04",4793.81,4995.66,4793.81,4945.2,209200],["2019-01-07",4945.2,4995.66,4894.73,4945.2,234500],["2019-01-08",4945.2,4995.66,4793.81,4894.73,176800],["2019-01-09",4894.73,4894.73,4793.81,4793.81,124300],["2019-01-10",4793.81,4793.81,4692.89,4793.81,101000],["2019-01-11",4793.81,4793.81,4591.97,4743.35,271300],["2019-01-14",4743.35,4743.35,4541.51,4541.51,86400],["2019-01-15",4591.97,4591.97,4289.2,4491.05,100500],["2019-01-16",4491.05,4491.05,4036.89,4087.36,156000],["2019-01-17",4188.28,4188.28,4087.36,4087.36,17700],["2019-01-18",4491.05,4491.05,4087.36,4289.2,158900],["2019-01-21",4289.2,4390.12,3683.67,4238.74,266100],["2019-01-22",4339.66,4390.12,4289.2,4339.66,183800],["2019-01-23",4339.66,4692.89,4289.2,4642.43,331700],["2019-01-24",4642.43,4743.35,4642.43,4743.35,342800],["2019-01-25",4591.97,4692.89,4440.58,4692.89,666900],["2019-01-28",4541.51,4692.89,4491.05,4591.97,262200],["2019-01-29",4591.97,4642.43,4541.51,4642.43,110400],["2019-01-30",4591.97,4642.43,4491.05,4642.43,96600],["2019-01-31",4642.43,4642.43,4541.51,4591.97,49100],["2019-02-01",4591.97,4642.43,4591.97,4591.97,92000],["2019-02-11",5197.5,5197.5,4642.43,4743.35,123100],["2019-02-12",4894.73,4894.73,4692.89,4743.35,113700],["2019-02-13",4692.89,4743.35,4541.51,4692.89,161300],["2019-02-14",4541.51,4692.89,4541.51,4642.43,171100],["2019-02-15",4591.97,4591.97,4541.51,4541.51,104900],["2019-02-18",4541.51,4541.51,4491.05,4541.51,99700],["2019-02-19",4440.58,4541.51,4440.58,4541.51,63000],["2019-02-20",4440.58,4541.51,4440.58,4491.05,16300],["2019-02-21",4339.66,4440.58,4036.89,4339.66,928500],["2019-02-22",4390.12,4440.58,4289.2,4440.58,179900],["2019-02-25",4440.58,4440.58,4339.66,4390.12,109200],["2019-02-26",4289.2,4339.66,4137.82,4188.28,249900],["2019-02-27",4188.28,4188.28,4036.89,4087.36,281700],["2019-02-28",4137.82,4137.82,3986.43,3986.43,264800],["2019-03-01",3986.43,4036.89,3986.43,4036.89,97000],["2019-03-04",3986.43,4036.89,3986.43,4036.89,205000],["2019-03-05",4087.36,4137.82,4036.89,4036.89,143500],["2019-03-06",3885.51,4137.82,3885.51,4087.36,121400],["2019-03-07",4087.36,4137.82,4036.89,4137.82,102300],["2019-03-08",4036.89,4087.36,3986.43,4036.89,105800],["2019-03-11",4036.89,4036.89,3986.43,3986.43,68300],["2019-03-12",4036.89,4036.89,3986.43,4036.89,137400],["2019-03-13",4036.89,4188.28,4036.89,4188.28,365800],["2019-03-14",4188.28,4591.97,4188.28,4491.05,633100],["2019-03-15",4491.05,4541.51,4390.12,4440.58,162200],["2019-03-18",4440.58,4440.58,4339.66,4390.12,297100],["2019-03-19",4390.12,4793.81,4289.2,4692.89,818200],["2019-03-20",4692.89,5197.5,4692.89,5197.5,1311100],["2019-03-21",5298.42,5550.73,4995.66,5147.04,902300],["2019-03-22",5147.04,5348.89,4894.73,5247.96,859600],["2019-03-25",5046.12,5500.27,4945.2,5348.89,1292700],["2019-03-26",5399.35,5449.81,5147.04,5298.42,651000],["2019-03-27",5348.89,5853.5,5348.89,5752.57,2189400],["2019-03-28",5651.65,5752.57,5500.27,5550.73,677500],["2019-03-29",5500.27,5550.73,5449.81,5550.73,432500],["2019-04-01",5449.81,5702.11,5399.35,5550.73,591900],["2019-04-02",5500.27,5702.11,5449.81,5550.73,521900],["2019-04-03",5550.73,5550.73,5197.5,5298.42,991900],["2019-04-04",5348.89,5449.81,5247.96,5449.81,511000],["2019-04-05",5399.35,5803.04,5399.35,5601.19,707800],["2019-04-08",5651.65,6004.88,5651.65,6004.88,1590800],["2019-04-09",5954.42,5954.42,5348.89,5550.73,1650300],["2019-04-10",5550.73,5651.65,5399.35,5550.73,522400],["2019-04-11",5550.73,5651.65,5550.73,5651.65,513000],["2019-04-12",5601.19,5702.11,5550.73,5702.11,403900],["2019-04-16",5651.65,5651.65,5500.27,5550.73,403900],["2019-04-17",5550.73,5651.65,5449.81,5500.27,654500],["2019-04-18",5500.27,5500.27,5197.5,5348.89,482500],["2019-04-19",5348.89,5500.27,5298.42,5500.27,408400],["2019-04-22",5399.35,5500.27,5298.42,5449.81,194300],["2019-04-23",5399.35,5449.81,5298.42,5399.35,334900],["2019-04-24",5348.89,5449.81,5348.89,5449.81,82200],["2019-04-25",5449.81,5752.57,5449.81,5601.19,637500],["2019-04-26",5651.65,5651.65,5500.27,5550.73,331600],["2019-05-02",5550.73,5550.73,5399.35,5449.81,221800],["2019-05-03",5449.81,5500.27,5399.35,5449.81,175700],["2019-05-06",5399.35,5399.35,4995.66,5096.58,516900],["2019-05-07",5046.12,5197.5,5046.12,5096.58,255300],["2019-05-08",5046.12,5046.12,4945.2,4995.66,204800],["2019-05-09",4995.66,4995.66,4945.2,4995.66,113000],["2019-05-10",5046.12,5147.04,4945.2,5096.58,94800],["2019-05-13",5096.58,5147.04,5046.12,5147.04,102900],["2019-05-14",5046.12,5096.58,4995.66,4995.66,253000],["2019-05-15",5046.12,5298.42,5046.12,5247.96,1022100],["2019-05-16",5298.42,5348.89,5197.5,5298.42,335200],["2019-05-17",5247.96,5298.42,5197.5,5197.5,276700],["2019-05-20",5197.5,5247.96,5046.12,5096.58,318800],["2019-05-21",5147.04,5147.04,5046.12,5096.58,218200],["2019-05-22",5096.58,5147.04,5046.12,5046.12,383600],["2019-05-23",5096.58,5096.58,4945.2,4995.66,357800],["2019-05-24",4995.66,5197.5,4995.66,5096.58,177800],["2019-05-27",5046.12,5096.58,4945.2,5046.12,166000],["2019-05-28",4995.66,5046.12,4793.81,4894.73,529900],["2019-05-29",4844.27,4945.2,4793.81,4894.73,223200],["2019-05-30",4894.73,4995.66,4844.27,4894.73,95900],["2019-05-31",4844.27,4945.2,4743.35,4743.35,114500],["2019-06-03",4692.89,4692.89,4339.66,4440.58,317900],["2019-06-04",4541.51,4642.43,4440.58,4541.51,123100],["2019-06-05",4642.43,4793.81,4541.51,4591.97,1125200],["2019-06-06",4692.89,4692.89,4491.05,4541.51,174000],["2019-06-07",4591.97,4642.43,4591.97,4642.43,126100],["2019-06-10",4591.97,4642.43,4591.97,4642.43,258800],["2019-06-11",4591.97,4591.97,4541.51,4541.51,147700],["2019-06-12",4591.97,4591.97,4440.58,4491.05,220500],["2019-06-13",4491.05,4491.05,4339.66,4339.66,362600],["2019-06-14",4390.12,4440.58,4289.2,4289.2,123900],["2019-06-17",4339.66,4491.05,4289.2,4440.58,553200],["2019-06-18",4390.12,4743.35,4390.12,4642.43,628700],["2019-06-19",4692.89,4692.89,4541.51,4642.43,170400],["2019-06-20",4591.97,4591.97,4491.05,4541.51,302600],["2019-06-21",4541.51,4541.51,4390.12,4491.05,144800],["2019-06-24",4491.05,4491.05,4390.12,4440.58,158500],["2019-06-25",4440.58,4440.58,4390.12,4390.12,86800],["2019-06-26",4390.12,4440.58,4390.12,4440.58,291500],["2019-06-27",4440.58,4440.58,4339.66,4390.12,155800],["2019-06-28",4390.12,4390.12,4339.66,4339.66,80400],["2019-07-01",4390.12,4440.58,4339.66,4440.58,86800],["2019-07-02",4390.12,4491.05,4390.12,4440.58,119300],["2019-07-03",4541.51,4541.51,4339.66,4390.12,205800],["2019-07-04",4390.12,4390.12,4289.2,4390.12,266000],["2019-07-05",4339.66,4339.66,4289.2,4339.66,108700],["2019-07-08",4339.66,4339.66,4289.2,4289.2,108900],["2019-07-09",4289.2,4339.66,4289.2,4339.66,106800],["2019-07-10",4339.66,4390.12,4339.66,4390.12,186700],["2019-07-11",4440.58,4440.58,4390.12,4390.12,105600],["2019-07-12",4440.58,4491.05,4390.12,4440.58,273900],["2019-07-15",4440.58,4491.05,4390.12,4440.58,65700],["2019-07-16",4390.12,4390.12,4289.2,4339.66,138000],["2019-07-17",4339.66,4339.66,4289.2,4339.66,55100],["2019-07-18",4339.66,4339.66,4289.2,4339.66,172800],["2019-07-19",4390.12,4390.12,4137.82,4238.74,298900],["2019-07-22",4238.74,4238.74,4036.89,4087.36,213100],["2019-07-23",4036.89,4087.36,3986.43,4087.36,252500],["2019-07-24",4188.28,4188.28,4036.89,4137.82,425000],["2019-07-25",4137.82,4390.12,4137.82,4390.12,306400],["2019-07-26",4390.12,4440.58,4339.66,4339.66,95500],["2019-07-29",4289.2,4339.66,4188.28,4238.74,121800],["2019-07-30",4238.74,4238.74,4137.82,4188.28,171100],["2019-07-31",4238.74,4238.74,4137.82,4188.28,79100],["2019-08-01",4188.28,4188.28,4137.82,4137.82,149300],["2019-08-02",4137.82,4137.82,4036.89,4137.82,133700],["2019-08-05",4087.36,4188.28,4036.89,4188.28,208200],["2019-08-06",4087.36,4238.74,4036.89,4137.82,200100],["2019-08-07",4137.82,4188.28,4087.36,4087.36,181200],["2019-08-08",4137.82,4137.82,4087.36,4087.36,123600],["2019-08-09",4087.36,4137.82,4087.36,4087.36,56400],["2019-08-12",4087.36,4137.82,4087.36,4137.82,53900],["2019-08-13",4087.36,4087.36,4036.89,4087.36,98100],["2019-08-14",4087.36,4339.66,4087.36,4188.28,264400],["2019-08-15",4137.82,4188.28,4087.36,4137.82,107400],["2019-08-16",4188.28,4188.28,4087.36,4087.36,87400],["2019-08-19",4036.89,4188.28,4036.89,4137.82,131000],["2019-08-20",4137.82,4188.28,4137.82,4137.82,158700],["2019-08-21",4087.36,4137.82,4087.36,4137.82,135900],["2019-08-22",4137.82,4137.82,4087.36,4087.36,107400],["2019-08-23",4087.36,4137.82,4087.36,4087.36,58300],["2019-08-26",4087.36,4137.82,4036.89,4087.36,71500],["2019-08-27",4087.36,4137.82,4036.89,4087.36,166300],["2019-08-28",4087.36,4087.36,4036.89,4036.89,150300],["2019-08-29",4036.89,4087.36,3986.43,4036.89,60000],["2019-08-30",3986.43,4036.89,3986.43,3986.43,131700],["2019-09-03",3986.43,4036.89,3935.97,3986.43,89600],["2019-09-04",3986.43,3986.43,3885.51,3885.51,142400],["2019-09-05",3935.97,3935.97,3835.05,3835.05,123700],["2019-09-06",3885.51,3935.97,3835.05,3835.05,62300],["2019-09-09",3885.51,3885.51,3532.28,3582.74,242000],["2019-09-10",3582.74,3683.67,3380.9,3380.9,273500],["2019-09-11",3380.9,3532.28,3279.98,3431.36,121700],["2019-09-12",3431.36,3532.28,3380.9,3431.36,140200],["2019-09-13",3431.36,3481.82,3380.9,3431.36,170500],["2019-09-16",3431.36,3683.67,3431.36,3532.28,150900],["2019-09-17",3582.74,3633.21,3532.28,3582.74,69200],["2019-09-18",3582.74,3734.13,3582.74,3582.74,90200],["2019-09-19",3633.21,3633.21,3532.28,3532.28,132900],["2019-09-20",3532.28,3633.21,3532.28,3582.74,117100],["2019-09-23",3582.74,3633.21,3481.82,3481.82,47600],["2019-09-24",3532.28,3532.28,3279.98,3380.9,258100],["2019-09-25",3532.28,3734.13,3431.36,3582.74,629500],["2019-09-26",3633.21,3734.13,3532.28,3532.28,162300],["2019-09-27",3582.74,3633.21,3481.82,3532.28,134300],["2019-09-30",3532.28,3532.28,3380.9,3431.36,379400],["2019-10-01",3380.9,3431.36,3179.05,3229.52,731700],["2019-10-02",3279.98,3330.44,3229.52,3229.52,271400],["2019-10-03",3229.52,3279.98,3027.67,3027.67,469600],["2019-10-04",3027.67,3128.59,3027.67,3128.59,136700],["2019-10-07",3128.59,3128.59,3027.67,3027.67,152000],["2019-10-08",3027.67,3078.13,2775.37,2926.75,364200],["2019-10-09",2876.29,2926.75,2724.9,2775.37,297800],["2019-10-10",2724.9,3179.05,2623.98,3179.05,557600],["2019-10-11",3279.98,3481.82,3179.05,3481.82,407600],["2019-10-14",3633.21,3885.51,3380.9,3431.36,1147700],["2019-10-15",3481.82,3582.74,3330.44,3481.82,459000],["2019-10-16",3532.28,3532.28,3431.36,3481.82,201200],["2019-10-17",3481.82,3582.74,3380.9,3481.82,271500],["2019-10-18",3532.28,3532.28,3380.9,3380.9,128000],["2019-10-21",3380.9,3431.36,3330.44,3330.44,171500],["2019-10-22",3279.98,3330.44,3229.52,3229.52,189800],["2019-10-23",3229.52,3279.98,3179.05,3229.52,393900],["2019-10-24",3279.98,3532.28,3279.98,3330.44,619800],["2019-10-25",3431.36,3431.36,3279.98,3330.44,163000],["2019-10-28",3330.44,3380.9,3229.52,3229.52,295300],["2019-10-29",3279.98,3330.44,3179.05,3279.98,287900],["2019-10-30",3279.98,3330.44,3229.52,3229.52,237000],["2019-10-31",3279.98,3380.9,3229.52,3279.98,223700],["2019-11-01",3229.52,3380.9,3229.52,3330.44,360200],["2019-11-04",3330.44,3330.44,3229.52,3229.52,210300],["2019-11-05",3279.98,3330.44,3229.52,3279.98,167900],["2019-11-06",3279.98,3279.98,3229.52,3279.98,127000],["2019-11-07",3229.52,3229.52,3128.59,3179.05,563800],["2019-11-08",3179.05,3229.52,3179.05,3229.52,109100],["2019-11-11",3179.05,3229.52,3179.05,3229.52,249000],["2019-11-12",3229.52,3229.52,3179.05,3179.05,152700],["2019-11-13",3229.52,3229.52,3128.59,3128.59,61200],["2019-11-14",3179.05,3179.05,3027.67,3078.13,412900],["2019-11-15",3027.67,3078.13,2977.21,3027.67,186300],["2019-11-18",3078.13,3179.05,3027.67,3078.13,346600],["2019-11-19",3078.13,3128.59,3078.13,3078.13,94600],["2019-11-20",3078.13,3128.59,3078.13,3078.13,60300],["2019-11-21",3027.67,3078.13,3027.67,3027.67,120400],["2019-11-22",3027.67,3078.13,2977.21,2977.21,198600],["2019-11-25",2977.21,3027.67,2977.21,2977.21,80400],["2019-11-26",2977.21,2977.21,2926.75,2926.75,442400],["2019-11-27",2977.21,2977.21,2876.29,2926.75,215500],["2019-11-28",2926.75,2977.21,2876.29,2876.29,270400],["2019-11-29",2876.29,2876.29,2825.83,2825.83,240000],["2019-12-02",2977.21,2977.21,2825.83,2825.83,172000],["2019-12-03",2825.83,2876.29,2775.37,2825.83,51500],["2019-12-04",2775.37,2825.83,2724.9,2775.37,167000],["2019-12-05",2775.37,2775.37,2724.9,2775.37,95300],["2019-12-06",2775.37,2876.29,2775.37,2825.83,95200],["2019-12-09",2825.83,2876.29,2775.37,2825.83,125500],["2019-12-10",2825.83,2825.83,2724.9,2775.37,64800],["2019-12-11",2775.37,2775.37,2724.9,2775.37,73800],["2019-12-12",2724.9,2825.83,2724.9,2775.37,101300],["2019-12-13",2825.83,3179.05,2775.37,3128.59,647100],["2019-12-16",3128.59,3279.98,3027.67,3027.67,270700],["2019-12-17",3078.13,3078.13,2876.29,2876.29,161500],["2019-12-18",2876.29,2926.75,2825.83,2825.83,153800],["2019-12-19",2825.83,3027.67,2825.83,2977.21,220900],["2019-12-20",2926.75,2977.21,2876.29,2876.29,53300],["2019-12-23",2926.75,2977.21,2876.29,2926.75,1376000],["2019-12-24",2977.21,3229.52,2977.21,3179.05,2731600],["2019-12-25",3179.05,3380.9,3179.05,3330.44,950700],["2019-12-26",3330.44,3330.44,3179.05,3179.05,702800],["2019-12-27",3179.05,3279.98,3078.13,3279.98,3697000],["2019-12-30",3279.98,3380.9,3229.52,3279.98,346400],["2019-12-31",3279.98,3279.98,2977.21,3078.13,376100],["2020-01-02",3027.67,3128.59,3027.67,3078.13,223200],["2020-01-03",3027.67,3179.05,2977.21,3078.13,137500],["2020-01-06",3078.13,3078.13,2876.29,2926.75,403600],["2020-01-07",2977.21,3027.67,2926.75,2926.75,194700],["2020-01-08",2926.75,2926.75,2775.37,2876.29,374100],["2020-01-09",2876.29,3027.67,2876.29,2926.75,60000],["2020-01-10",2977.21,3128.59,2977.21,2977.21,379800],["2020-01-13",3027.67,3078.13,2926.75,2977.21,101100],["2020-01-14",3027.67,3027.67,2876.29,2926.75,84800],["2020-01-15",3027.67,3027.67,2876.29,2926.75,145000],["2020-01-16",2926.75,2977.21,2825.83,2876.29,206600],["2020-01-17",2926.75,2926.75,2825.83,2876.29,216600],["2020-01-20",2876.29,2926.75,2825.83,2876.29,269500],["2020-01-21",2876.29,3027.67,2876.29,2977.21,185000],["2020-01-22",2977.21,3128.59,2926.75,3128.59,252600],["2020-01-30",3078.13,3128.59,2977.21,2977.21,171200],["2020-01-31",3027.67,3078.13,2926.75,2977.21,66300],["2020-02-03",2876.29,3330.44,2523.06,2926.75,665100],["2020-02-04",2876.29,3027.67,2775.37,2876.29,208400],["2020-02-05",2926.75,2977.21,2775.37,2825.83,98200],["2020-02-06",2825.83,2977.21,2825.83,2876.29,144400],["2020-02-07",2876.29,2876.29,2775.37,2876.29,299300],["2020-02-10",2825.83,2977.21,2825.83,2926.75,175700],["2020-02-11",2876.29,2926.75,2825.83,2926.75,44800],["2020-02-12",2926.75,2926.75,2825.83,2825.83,213500],["2020-02-13",2825.83,2876.29,2775.37,2825.83,153200],["2020-02-14",2825.83,2926.75,2825.83,2926.75,170100],["2020-02-17",2926.75,2977.21,2876.29,2926.75,231200],["2020-02-18",2977.21,2977.21,2876.29,2977.21,144700],["2020-02-19",2977.21,2977.21,2876.29,2876.29,57400],["2020-02-20",2926.75,2926.75,2876.29,2926.75,97000],["2020-02-21",2926.75,3128.59,2825.83,3027.67,519000],["2020-02-24",2977.21,2977.21,2876.29,2926.75,118700],["2020-02-25",2876.29,2926.75,2825.83,2876.29,75100],["2020-02-26",2825.83,2876.29,2775.37,2825.83,212400],["2020-02-27",2825.83,2876.29,2775.37,2876.29,82400],["2020-02-28",2825.83,2825.83,2775.37,2775.37,133200],["2020-03-02",2775.37,2825.83,2724.9,2775.37,138000],["2020-03-03",2825.83,2926.75,2775.37,2825.83,70200],["2020-03-04",2876.29,2876.29,2775.37,2825.83,212600],["2020-03-05",2775.37,2876.29,2775.37,2775.37,230000],["2020-03-06",2775.37,2825.83,2724.9,2825.83,176800],["2020-03-09",2724.9,2724.9,2371.68,2422.14,503200],["2020-03-10",2422.14,2523.06,2270.75,2472.6,297800],["2020-03-11",2472.6,2523.06,2270.75,2321.21,246500],["2020-03-12",2220.29,2270.75,2018.45,2068.91,741500],["2020-03-13",1967.99,2270.75,1766.14,2119.37,497500],["2020-03-16",2018.45,2321.21,1867.06,2321.21,256000],["2020-03-17",2422.14,2523.06,2270.75,2371.68,360800],["2020-03-18",2371.68,2422.14,2270.75,2270.75,257200],["2020-03-19",2220.29,2220.29,2018.45,2169.83,278000],["2020-03-20",2169.83,2220.29,2119.37,2220.29,105700],["2020-03-23",2169.83,2169.83,1867.06,1867.06,615200],["2020-03-24",1967.99,2119.37,1967.99,2068.91,265600],["2020-03-25",2169.83,2169.83,2119.37,2119.37,142800],["2020-03-26",2119.37,2119.37,2018.45,2018.45,259300],["2020-03-27",2018.45,2068.91,1967.99,2018.45,136300],["2020-03-30",2018.45,2018.45,1766.14,1816.6,245500],["2020-03-31",1917.52,1917.52,1766.14,1816.6,165400],["2020-04-01",1816.6,1967.99,1816.6,1917.52,90000],["2020-04-03",1917.52,2068.91,1917.52,2018.45,246900],["2020-04-06",2068.91,2220.29,2018.45,2119.37,506800],["2020-04-07",2119.37,2169.83,2119.37,2119.37,248700],["2020-04-08",2119.37,2119.37,2018.45,2068.91,118800],["2020-04-09",2119.37,2321.21,2068.91,2270.75,748300],["2020-04-10",2270.75,2422.14,2220.29,2422.14,788000],["2020-04-13",2422.14,2623.98,2371.68,2623.98,396400],["2020-04-14",2775.37,2926.75,2573.52,2674.44,1172500],["2020-04-15",2724.9,2724.9,2573.52,2623.98,377700],["2020-04-16",2674.44,2674.44,2573.52,2623.98,217100],["2020-04-17",2674.44,2775.37,2573.52,2775.37,758300],["2020-04-20",2775.37,2977.21,2724.9,2775.37,838900],["2020-04-21",2775.37,2775.37,2573.52,2674.44,773500],["2020-04-22",2623.98,2775.37,2573.52,2775.37,275000],["2020-04-23",2775.37,2825.83,2674.44,2775.37,335900],["2020-04-24",2724.9,2724.9,2623.98,2674.44,204800],["2020-04-27",2724.9,2775.37,2674.44,2724.9,312700],["2020-04-28",2724.9,2775.37,2623.98,2724.9,355100],["2020-04-29",2775.37,2825.83,2724.9,2775.37,224600],["2020-05-04",2775.37,3179.05,2775.37,2977.21,1224100],["2020-05-05",3027.67,3078.13,2926.75,2977.21,366900],["2020-05-06",2977.21,3027.67,2977.21,3027.67,366200],["2020-05-07",3027.67,3380.9,2977.21,3380.9,2454100],["2020-05-08",3532.28,3532.28,3330.44,3380.9,1189600],["2020-05-11",3380.9,3481.82,3330.44,3431.36,505600],["2020-05-12",3431.36,3734.13,3279.98,3532.28,1282000],["2020-05-13",3532.28,3582.74,3431.36,3532.28,650600],["2020-05-14",3532.28,3835.05,3481.82,3784.59,1671700],["2020-05-15",3784.59,3986.43,3633.21,3734.13,1805200],["2020-05-18",3784.59,3835.05,3582.74,3835.05,960800],["2020-05-19",3784.59,3835.05,3633.21,3683.67,610500],["2020-05-20",3633.21,3683.67,3582.74,3683.67,524000],["2020-05-21",3683.67,3734.13,3633.21,3683.67,300000],["2020-05-22",3683.67,3835.05,3633.21,3784.59,1112900],["2020-05-25",3784.59,3835.05,3683.67,3784.59,519200],["2020-05-26",3734.13,3835.05,3734.13,3784.59,574000],["2020-05-27",3784.59,3935.97,3734.13,3835.05,737000],["2020-05-28",3835.05,3835.05,3734.13,3734.13,481900],["2020-05-29",3784.59,3935.97,3734.13,3935.97,727400],["2020-06-01",4137.82,4137.82,3885.51,4137.82,890000],["2020-06-02",4137.82,4188.28,3986.43,4087.36,747200],["2020-06-03",4087.36,4087.36,3935.97,4036.89,814600],["2020-06-04",4036.89,4137.82,3935.97,4087.36,1804970],["2020-06-05",4199.34,4199.34,3975.37,4143.35,837500],["2020-06-08",3527.44,4199.34,3527.44,4087.36,851100],["2020-06-09",4087.36,4087.36,3975.37,4031.36,1087470],["2020-06-10",3919.38,4031.36,3919.38,3975.37,799800],["2020-06-11",3975.37,3975.37,3639.43,3807.4,1392600],["2020-06-12",3807.4,3807.4,3303.48,3751.41,795000],["2020-06-15",3807.4,3975.37,3639.43,3863.39,7048000],["2020-06-16",3863.39,3975.37,3807.4,3975.37,519200],["2020-06-17",3975.37,3975.37,3807.4,3863.39,364500],["2020-06-18",3863.39,3863.39,3695.42,3863.39,500800],["2020-06-19",3863.39,3919.38,3807.4,3863.39,253800],["2020-06-22",3863.39,3919.38,3863.39,3863.39,231500],["2020-06-23",3919.38,4143.35,3919.38,4087.36,1451900],["2020-06-24",4087.36,4143.35,4031.36,4087.36,597000],["2020-06-25",4031.36,4199.34,4031.36,4087.36,1327700],["2020-06-26",4143.35,4143.35,3975.37,4031.36,721900],["2020-06-29",4087.36,4143.35,3919.38,4031.36,1015500],["2020-06-30",4031.36,4031.36,3527.44,3695.42,805300],["2020-07-01",3639.43,3919.38,3639.43,3919.38,432700],["2020-07-02",3807.4,3975.37,3751.41,3975.37,297100],["2020-07-03",3975.37,3975.37,3863.39,3975.37,144700],["2020-07-06",3975.37,4087.36,3975.37,4087.36,387000],["2020-07-07",4087.36,4087.36,3975.37,4031.36,409200],["2020-07-08",4031.36,4031.36,3919.38,3919.38,210500],["2020-07-09",3975.37,4031.36,3975.37,4031.36,305900],["2020-07-10",4031.36,4031.36,3919.38,3975.37,375200],["2020-07-13",4031.36,4199.34,3975.37,4143.35,880300],["2020-07-14",4143.35,4143.35,4087.36,4143.35,600700],["2020-07-15",4143.35,4647.27,4087.36,4647.27,3000100],["2020-07-16",4759.25,4759.25,4535.29,4647.27,810700],["2020-07-17",4647.27,4647.27,4479.29,4535.29,349200],["2020-07-20",4535.29,4535.29,4423.3,4535.29,668600],["2020-07-21",4535.29,4815.24,4479.29,4647.27,1054700],["2020-07-22",4647.27,4703.26,4479.29,4479.29,536600],["2020-07-23",4535.29,4535.29,4423.3,4535.29,572700],["2020-07-24",4479.29,4535.29,4031.36,4199.34,1589900],["2020-07-27",4031.36,4199.34,3751.41,3807.4,1524400],["2020-07-28",3863.39,4199.34,3807.4,4143.35,884800],["2020-07-29",4087.36,4199.34,3863.39,4087.36,1083900],["2020-07-30",4087.36,4255.33,4087.36,4199.34,644000],["2020-07-31",4143.35,4199.34,3975.37,4087.36,237100],["2020-08-03",4199.34,4367.31,4199.34,4311.32,1110900],["2020-08-04",4423.3,4591.28,4367.31,4479.29,959000],["2020-08-05",4479.29,4647.27,4479.29,4591.28,904100],["2020-08-06",4647.27,4815.24,4479.29,4703.26,2236300],["2020-08-07",4703.26,4759.25,4591.28,4647.27,471400],["2020-08-10",4591.28,4703.26,4535.29,4647.27,674600],["2020-08-11",4591.28,4647.27,4479.29,4535.29,1188000],["2020-08-12",4535.29,4815.24,4479.29,4759.25,1031200],["2020-08-13",4759.25,4759.25,4647.27,4759.25,320600],["2020-08-14",4703.26,4759.25,4591.28,4647.27,1102300],["2020-08-17",4647.27,4647.27,4479.29,4647.27,560700],["2020-08-18",4647.27,4703.26,4535.29,4591.28,367800],["2020-08-19",4591.28,4703.26,4535.29,4703.26,514000],["2020-08-20",4703.26,4759.25,4647.27,4703.26,781100],["2020-08-21",4759.25,4759.25,4703.26,4703.26,425600],["2020-08-24",4703.26,5095.2,4703.26,5039.21,2084200],["2020-08-25",4983.21,5039.21,4871.23,4927.22,670800],["2020-08-26",4927.22,4983.21,4871.23,4983.21,562800],["2020-08-27",4927.22,5151.19,4871.23,5151.19,1036300],["2020-08-28",5151.19,5151.19,4927.22,4983.21,737100],["2020-08-31",5039.21,5039.21,4871.23,4927.22,1182000],["2020-09-01",4927.22,4983.21,4815.24,4927.22,566700],["2020-09-03",4927.22,5039.21,4927.22,4983.21,332400],["2020-09-04",4927.22,4983.21,4535.29,4927.22,377800],["2020-09-07",4927.22,5039.21,4871.23,4927.22,587800],["2020-09-08",4927.22,4983.21,4871.23,4983.21,433800],["2020-09-09",4927.22,5263.17,4927.22,5151.19,1676000],["2020-09-10",5151.19,5263.17,5151.19,5151.19,569500],["2020-09-11",5151.19,5207.18,5095.2,5095.2,317100],["2020-09-14",5095.2,5207.18,5095.2,5151.19,512700],["2020-09-15",5151.19,5263.17,5151.19,5151.19,360700],["2020-09-16",5151.19,5319.16,5095.2,5319.16,820800],["2020-09-17",5319.16,5319.16,5207.18,5263.17,678900],["2020-09-18",5263.17,5431.14,5263.17,5319.16,899400],["2020-09-21",5319.16,5319.16,5263.17,5319.16,857400],["2020-09-22",5263.17,5375.15,5263.17,5319.16,522600],["2020-09-23",5375.15,5375.15,5263.17,5319.16,518700],["2020-09-24",5319.16,5319.16,5151.19,5207.18,883300],["2020-09-25",5207.18,5263.17,5151.19,5207.18,282600],["2020-09-28",5207.18,5319.16,5207.18,5263.17,520100],["2020-09-29",5263.17,5263.17,5095.2,5095.2,774000],["2020-09-30",5095.2,5151.19,4983.21,5095.2,578800],["2020-10-01",5095.2,5095.2,4983.21,5095.2,461000],["2020-10-02",5039.21,5207.18,4871.23,5039.21,760300],["2020-10-05",5095.2,5207.18,5095.2,5151.19,512500],["2020-10-06",5207.18,5207.18,5095.2,5095.2,337100],["2020-10-07",5095.2,5151.19,5039.21,5039.21,605500],["2020-10-08",5095.2,5151.19,4983.21,5039.21,770800],["2020-10-09",5039.21,5095.2,4983.21,5039.21,322300],["2020-10-12",5039.21,5039.21,4927.22,4983.21,203600],["2020-10-13",4983.21,4983.21,4927.22,4983.21,198700],["2020-10-14",4927.22,4983.21,4759.25,4815.24,662700],["2020-10-15",4815.24,4815.24,4535.29,4647.27,800400],["2020-10-16",4591.28,4591.28,4479.29,4591.28,286500],["2020-10-19",4535.29,4703.26,4535.29,4647.27,199200],["2020-10-20",4647.27,4647.27,4535.29,4647.27,178900],["2020-10-21",4591.28,4591.28,4479.29,4535.29,261600],["2020-10-22",4591.28,4591.28,4311.32,4423.3,485500],["2020-10-23",4423.3,4479.29,4311.32,4367.31,205200],["2020-10-26",4367.31,4703.26,4367.31,4591.28,490000],["2020-10-27",4535.29,4591.28,4479.29,4479.29,216300],["2020-10-28",4423.3,4423.3,4311.32,4311.32,254100],["2020-10-29",4311.32,4311.32,4031.36,4199.34,357500],["2020-10-30",4199.34,4255.33,4143.35,4199.34,195600],["2020-11-02",4255.33,4255.33,4143.35,4255.33,130000],["2020-11-03",4255.33,4311.32,4143.35,4199.34,149400],["2020-11-04",4199.34,4311.32,4143.35,4255.33,316300],["2020-11-05",4255.33,4591.28,4199.34,4479.29,438400],["2020-11-06",4479.29,4535.29,4311.32,4479.29,286100],["2020-11-09",4479.29,4591.28,4479.29,4591.28,499200],["2020-11-10",4647.27,4647.27,4535.29,4535.29,534100],["2020-11-11",4535.29,4591.28,4479.29,4535.29,206100],["2020-11-12",4591.28,4591.28,4535.29,4591.28,150800],["2020-11-13",4591.28,4703.26,4591.28,4647.27,265200],["2020-11-16",4703.26,4703.26,4591.28,4647.27,187400],["2020-11-17",4647.27,4703.26,4591.28,4703.26,142000],["2020-11-18",4703.26,4703.26,4591.28,4703.26,165800],["2020-11-19",4703.26,4703.26,4647.27,4703.26,188300],["2020-11-20",4703.26,4927.22,4591.28,4871.23,789900],["2020-11-23",4871.23,5039.21,4815.24,4983.21,734600],["2020-11-24",4983.21,5095.2,4927.22,5039.21,725400],["2020-11-25",5039.21,5151.19,4871.23,5095.2,1787570],["2020-11-26",5332.18,5566.56,5039.21,5449.37,1601400],["2020-11-27",5449.37,5742.35,5390.78,5507.97,569300],["2020-11-30",5507.97,5507.97,5273.59,5332.18,758370],["2020-12-01",5214.99,5507.97,5097.8,5449.37,1119200],["2020-12-02",5390.78,5683.76,5332.18,5625.16,1302400],["2020-12-03",5625.16,5742.35,5566.56,5625.16,537600],["2020-12-04",5625.16,5625.16,5449.37,5507.97,418400],["2020-12-07",5507.97,5625.16,5449.37,5566.56,744300],["2020-12-08",5625.16,5918.14,5625.16,5742.35,2514600],["2020-12-09",5742.35,5976.73,5742.35,5859.54,1502600],["2020-12-10",5859.54,5859.54,5566.56,5683.76,939500],["2020-12-11",5683.76,6093.92,5625.16,5918.14,1308100],["2020-12-14",5859.54,5976.73,5800.95,5976.73,668900],["2020-12-15",5976.73,6093.92,5859.54,5918.14,2232500],["2020-12-16",6035.33,6035.33,5918.14,5976.73,865700],["2020-12-17",5976.73,5976.73,5800.95,5800.95,845100],["2020-12-18",5859.54,5918.14,5800.95,5859.54,1060800],["2020-12-21",5859.54,5976.73,5566.56,5742.35,2480900],["2020-12-22",5742.35,6386.9,5625.16,6328.31,3643700],["2020-12-23",6328.31,6679.88,6328.31,6445.5,3028200],["2020-12-24",6445.5,6504.09,6035.33,6328.31,2230800],["2020-12-25",6328.31,6562.69,6211.11,6445.5,2368500],["2020-12-28",6445.5,6738.47,6445.5,6679.88,2859400],["2020-12-29",6679.88,6738.47,6562.69,6562.69,1683100],["2020-12-30",6621.28,6972.85,6562.69,6738.47,3793300],["2020-12-31",6738.47,6797.07,6562.69,6679.88,717900],["2021-01-04",6738.47,6797.07,6621.28,6679.88,1210500],["2021-01-05",6679.88,7148.64,6679.88,6972.85,3779500],["2021-01-06",7031.45,7031.45,6797.07,6914.26,1168100],["2021-01-07",6914.26,6914.26,6738.47,6855.66,1053800],["2021-01-08",6855.66,6914.26,6738.47,6797.07,1837400],["2021-01-11",6855.66,6855.66,6679.88,6797.07,1297800],["2021-01-12",6797.07,7207.24,6738.47,7090.05,2493800],["2021-01-13",7090.05,7265.83,6914.26,7031.45,1450300],["2021-01-14",7031.45,7031.45,6797.07,6972.85,758100],["2021-01-15",6914.26,6972.85,6855.66,6972.85,1249900],["2021-01-18",6972.85,6972.85,6855.66,6914.26,1235300],["2021-01-19",6914.26,6972.85,5918.14,6562.69,2052700],["2021-01-20",6562.69,6679.88,5918.14,6445.5,1156400],["2021-01-21",6797.07,6797.07,6445.5,6621.28,689200],["2021-01-22",6562.69,6679.88,6445.5,6504.09,579300],["2021-01-25",6386.9,6562.69,6386.9,6504.09,650100],["2021-01-26",6504.09,6562.69,6093.92,6269.71,1122900],["2021-01-27",6152.52,6328.31,5742.35,5859.54,1036700],["2021-01-28",5683.76,5742.35,5097.8,5097.8,1518300],["2021-01-29",4394.66,5507.97,4394.66,5390.78,1322400],["2021-02-01",5332.18,5625.16,5097.8,5214.99,537400],["2021-02-02",5273.59,5390.78,5097.8,5390.78,244200],["2021-02-03",5332.18,5976.73,5273.59,5918.14,683700],["2021-02-04",5918.14,6152.52,5683.76,6035.33,479100],["2021-02-05",6093.92,6152.52,5918.14,6093.92,452900],["2021-02-08",6035.33,6035.33,5566.56,5800.95,548900],["2021-02-09",5742.35,5918.14,5683.76,5918.14,326700],["2021-02-17",6445.5,6445.5,5976.73,6269.71,291700],["2021-02-18",6269.71,6386.9,6093.92,6269.71,537600],["2021-02-19",6269.71,6269.71,6152.52,6211.11,657900],["2021-02-22",6269.71,6386.9,6152.52,6328.31,869400],["2021-02-23",6269.71,6328.31,6211.11,6211.11,770600],["2021-02-24",6269.71,6328.31,6093.92,6152.52,732900],["2021-02-25",6152.52,6211.11,6035.33,6152.52,512700],["2021-02-26",6093.92,6093.92,5918.14,6093.92,460600],["2021-03-01",6035.33,6211.11,5976.73,6152.52,1249100],["2021-03-02",6342.65,6529.2,6218.29,6280.47,1284700],["2021-03-03",6342.65,6529.2,6280.47,6467.02,1165100],["2021-03-04",6404.84,6715.75,6404.84,6529.2,1407300],["2021-03-05",6529.2,6964.48,6404.84,6964.48,2138900],["2021-03-08",6964.48,7710.68,6840.12,7710.68,4645100],["2021-03-09",7710.68,7959.41,7399.76,7524.13,2468700],["2021-03-10",7710.68,7710.68,7275.4,7399.76,1425400],["2021-03-11",7461.95,7648.5,7275.4,7461.95,1969500],["2021-03-12",7461.95,7586.31,7337.58,7399.76,1825000],["2021-03-15",7461.95,7461.95,7213.22,7275.4,1721101],["2021-03-16",7275.4,7337.58,6964.48,7088.85,2521400],["2021-03-17",7088.85,7399.76,7088.85,7337.58,1308400],["2021-03-18",7337.58,7399.76,7213.22,7337.58,797100],["2021-03-19",7337.58,7337.58,7151.03,7213.22,795900],["2021-03-22",7151.03,7213.22,7026.67,7151.03,1082900],["2021-03-23",7151.03,7151.03,6964.48,7088.85,1064300],["2021-03-24",7026.67,7337.58,6902.3,7213.22,2007400],["2021-03-25",7213.22,7275.4,7026.67,7151.03,761600],["2021-03-26",7151.03,7151.03,6591.39,7088.85,1256100],["2021-03-29",7088.85,7213.22,6840.12,7151.03,1114900],["2021-03-30",7151.03,7399.76,7088.85,7088.85,1428700],["2021-03-31",7213.22,7213.22,7026.67,7088.85,721100],["2021-04-01",7088.85,7337.58,7026.67,7275.4,1485400],["2021-04-02",7275.4,7399.76,7151.03,7275.4,1580500],["2021-04-05",7337.58,7461.95,7275.4,7337.58,2667800],["2021-04-06",7399.76,7959.41,7337.58,7835.04,5797900],["2021-04-07",7835.04,7897.23,7648.5,7648.5,1218900],["2021-04-08",7648.5,7710.68,7461.95,7524.13,1547900],["2021-04-09",7524.13,7524.13,7213.22,7337.58,2678500],["2021-04-12",7461.95,7586.31,7337.58,7461.95,1842300],["2021-04-13",7461.95,7648.5,6840.12,7213.22,2651800],["2021-04-14",7275.4,7275.4,7026.67,7275.4,1039500],["2021-04-15",7151.03,7337.58,6964.48,7026.67,1066700],["2021-04-16",7088.85,7088.85,6529.2,6840.12,2044700],["2021-04-19",7026.67,7088.85,6529.2,6777.94,707900],["2021-04-20",6653.57,6777.94,6342.65,6529.2,1114200],["2021-04-22",6529.2,6529.2,6031.74,6156.11,1273200],["2021-04-23",6156.11,6467.02,5907.37,6280.47,861100],["2021-04-26",6280.47,6342.65,6093.92,6218.29,482100],["2021-04-27",6280.47,6342.65,6031.74,6218.29,726200],["2021-04-28",6218.29,6342.65,6156.11,6280.47,397100],["2021-04-29",6280.47,6529.2,6280.47,6342.65,703000],["2021-05-04",6280.47,6280.47,5969.56,6156.11,621200],["2021-05-05",6218.29,6342.65,6156.11,6342.65,615800],["2021-05-06",6342.65,6404.84,6218.29,6280.47,858500],["2021-05-07",6218.29,6218.29,6093.92,6093.92,630700],["2021-05-10",6031.74,6156.11,5969.56,6031.74,827800],["2021-05-11",6031.74,6156.11,5969.56,6093.92,626500],["2021-05-12",6093.92,6156.11,5969.56,6031.74,821100],["2021-05-13",6031.74,6653.57,6031.74,6342.65,1284900],["2021-05-14",6342.65,6404.84,6156.11,6280.47,465900],["2021-05-17",6342.65,6342.65,6093.92,6218.29,236700],["2021-05-18",6218.29,6218.29,6031.74,6093.92,8427800],["2021-05-19",6093.92,6280.47,5969.56,6031.74,582800],["2021-05-20",6093.92,6093.92,5845.19,5907.37,814100],["2021-05-21",5907.37,6093.92,5534.28,5969.56,1337800],["2021-05-24",6031.74,6093.92,5845.19,5969.56,376800],["2021-05-25",6031.74,6031.74,5907.37,5969.56,383800],["2021-05-26",5969.56,6031.74,5845.19,5907.37,717900],["2021-05-27",5845.19,6031.74,5783.01,5907.37,1012800],["2021-05-28",5907.37,5969.56,5783.01,5969.56,609200],["2021-05-31",5845.19,6093.92,5783.01,6093.92,1124700],["2021-06-01",6093.92,6529.2,6093.92,6467.02,2304800],["2021-06-02",6529.2,6653.57,6404.84,6591.39,1285600],["2021-06-03",6591.39,6653.57,6467.02,6591.39,1096900],["2021-06-04",6591.39,6591.39,6342.65,6404.84,720400],["2021-06-07",6404.84,6467.02,6156.11,6280.47,954400],["2021-06-08",6342.65,6404.84,6093.92,6156.11,830300],["2021-06-09",6218.29,6218.29,6031.74,6156.11,619800],["2021-06-10",6218.29,6218.29,6031.74,6093.92,462400],["2021-06-11",6093.92,6218.29,6031.74,6218.29,500200],["2021-06-14",6218.29,6280.47,6093.92,6156.11,678200],["2021-06-15",6156.11,6218.29,6031.74,6093.92,698000],["2021-06-16",6156.11,6715.75,6156.11,6529.2,2393600],["2021-06-17",6529.2,6529.2,6280.47,6467.02,706400],["2021-06-18",6467.02,7026.67,6404.84,6964.48,3219400],["2021-06-21",6964.48,7026.67,6715.75,6840.12,1090700],["2021-06-22",6840.12,6902.3,6529.2,6653.57,1317100],["2021-06-23",6591.39,6653.57,6467.02,6529.2,955300],["2021-06-24",6529.2,6529.2,6280.47,6404.84,989800],["2021-06-25",6404.84,6467.02,6218.29,6342.65,626400],["2021-06-28",6404.84,6404.84,6280.47,6404.84,434100],["2021-06-29",6342.65,6404.84,6280.47,6342.65,496800],["2021-06-30",6342.65,6342.65,6156.11,6342.65,613000],["2021-07-01",6342.65,6404.84,6218.29,6280.47,412900],["2021-07-02",6404.84,6404.84,6156.11,6280.47,736700],["2021-07-05",6280.47,6280.47,5969.56,6093.92,807400],["2021-07-06",6031.74,6093.92,5720.83,5845.19,804500],["2021-07-07",5845.19,5845.19,5534.28,5783.01,955300],["2021-07-08",5720.83,5783.01,5596.46,5658.64,323300],["2021-07-09",5658.64,5658.64,5472.09,5534.28,512400],["2021-07-12",5534.28,5534.28,4788.08,5161.18,939000],["2021-07-13",5161.18,5347.73,5099.0,5347.73,412200],["2021-07-14",5472.09,5472.09,5161.18,5223.36,374100],["2021-07-15",5285.55,5409.91,5223.36,5409.91,278800],["2021-07-16",5347.73,5534.28,5347.73,5534.28,334700],["2021-07-19",5534.28,5534.28,5099.0,5285.55,644100],["2021-07-20",5285.55,5409.91,4974.63,5409.91,331200],["2021-07-21",5409.91,5409.91,5161.18,5347.73,310700],["2021-07-22",5285.55,5472.09,5223.36,5472.09,361900],["2021-07-23",5472.09,5472.09,5223.36,5347.73,273000],["2021-07-26",5285.55,5409.91,5161.18,5347.73,175900],["2021-07-27",5285.55,5409.91,5285.55,5347.73,191300],["2021-07-28",5347.73,5783.01,5285.55,5596.46,807800],["2021-07-29",5658.64,5720.83,5596.46,5658.64,165600],["2021-07-30",5658.64,5720.83,5534.28,5720.83,347600],["2021-08-02",5720.83,6093.92,5596.46,5907.37,723800],["2021-08-03",5783.01,5907.37,5720.83,5845.19,278500],["2021-08-04",5845.19,5845.19,5720.83,5783.01,234000],["2021-08-05",5720.83,5783.01,5596.46,5720.83,332000],["2021-08-06",5720.83,5907.37,5658.64,5845.19,650900],["2021-08-09",5845.19,6093.92,5783.01,6093.92,1776000],["2021-08-10",6031.74,6342.65,5969.56,6342.65,2079600],["2021-08-11",6342.65,6653.57,6280.47,6529.2,3333400],["2021-08-12",6467.02,7088.85,6467.02,6715.75,4932500],["2021-08-13",6715.75,7026.67,6404.84,6653.57,4851100],["2021-08-16",6653.57,6964.48,6591.39,6653.57,2642100],["2021-08-17",6715.75,6777.94,6404.84,6467.02,3393400],["2021-08-18",6404.84,6529.2,6342.65,6404.84,2793200],["2021-08-19",6342.65,6653.57,6342.65,6591.39,2689200],["2021-08-20",6591.39,7026.67,6591.39,6777.94,9712400],["2021-08-23",6777.94,7151.03,6777.94,6964.48,4216200],["2021-08-24",6964.48,6964.48,6529.2,6591.39,2897900],["2021-08-25",6591.39,6591.39,6218.29,6467.02,4815700],["2021-08-26",6467.02,6653.57,6342.65,6591.39,2911000],["2021-08-27",6591.39,7213.22,6404.84,7088.85,4853900],["2021-08-30",7088.85,7648.5,7026.67,7461.95,6485600],["2021-08-31",7461.95,7524.13,7151.03,7213.22,6805800],["2021-09-01",7213.22,7648.5,7088.85,7648.5,10535500],["2021-09-06",7648.5,7835.04,7461.95,7524.13,3913600],["2021-09-07",7648.5,7648.5,7213.22,7337.58,3657700],["2021-09-08",7275.4,7399.76,7088.85,7337.58,2289200],["2021-09-09",7337.58,7586.31,7151.03,7461.95,2612100],["2021-09-10",7461.95,7461.95,7213.22,7213.22,2320800],["2021-09-13",7213.22,7213.22,6777.94,6840.12,5356200],["2021-09-14",7095.89,7161.59,6898.78,6964.48,1633900],["2021-09-15",6964.48,7752.92,6964.48,7687.21,3600600],["2021-09-16",7687.21,7818.62,7358.7,7424.4,1771500],["2021-09-17",7293.0,7687.21,7227.29,7555.81,2758900],["2021-09-20",7555.81,8147.13,7555.81,7818.62,5459500],["2021-09-21",7687.21,7884.32,7424.4,7752.92,2786900],["2021-09-22",7752.92,8147.13,7752.92,8147.13,4525900],["2021-09-23",8147.13,8475.65,7752.92,7884.32,3670900],["2021-09-24",7884.32,7884.32,7621.51,7687.21,1853000],["2021-09-27",7687.21,7687.21,7030.19,7030.19,3763800],["2021-09-28",7030.19,7358.7,6898.78,7358.7,1793800],["2021-09-29",7095.89,7752.92,7095.89,7687.21,1665300],["2021-09-30",7621.51,7818.62,7490.11,7621.51,928000],["2021-10-01",7687.21,7687.21,7358.7,7424.4,1791300],["2021-10-04",7424.4,7621.51,7227.29,7621.51,1919300],["2021-10-05",7621.51,7752.92,7490.11,7621.51,1767600],["2021-10-06",7555.81,8015.73,7555.81,7884.32,5437400],["2021-10-07",7884.32,8081.43,7818.62,7884.32,2958400],["2021-10-08",7884.32,7950.02,7687.21,7818.62,2169000],["2021-10-11",7752.92,7884.32,7621.51,7687.21,2117500],["2021-10-12",7752.92,7752.92,7424.4,7687.21,2616500],["2021-10-13",7621.51,7752.92,7490.11,7687.21,1528800],["2021-10-14",7687.21,7884.32,7621.51,7752.92,1882300],["2021-10-15",7752.92,7818.62,7555.81,7687.21,2257712],["2021-10-18",7687.21,7687.21,7490.11,7555.81,1909200],["2021-10-19",7555.81,7555.81,7424.4,7555.81,1417100],["2021-10-20",7621.51,7687.21,7358.7,7555.81,1890000],["2021-10-21",7555.81,7621.51,7424.4,7621.51,1520200],["2021-10-22",7621.51,8278.54,7621.51,8212.83,8729700],["2021-10-25",8147.13,8738.46,8147.13,8475.65,5044600],["2021-10-26",8541.35,8607.05,8212.83,8607.05,3855700],["2021-10-27",8607.05,8672.75,8409.94,8541.35,3848900],["2021-10-28",8541.35,8607.05,8344.24,8607.05,3222100],["2021-10-29",8607.05,9198.37,8475.65,9132.67,4879800],["2021-11-01",9198.37,9395.48,9066.97,9198.37,3490200],["2021-11-02",9264.08,9395.48,9066.97,9329.78,3991200],["2021-11-03",9329.78,9592.59,8541.35,8869.86,5164000],["2021-11-04",8738.46,9395.48,8738.46,9264.08,3468900],["2021-11-05",9264.08,9592.59,9198.37,9461.19,2085267],["2021-11-08",9264.08,10118.21,9198.37,9855.4,5937676],["2021-11-09",9658.29,9855.4,9658.29,9855.4,2394400],["2021-11-10",9855.4,10315.32,9724.0,10249.62,2318200],["2021-11-11",9461.19,10775.24,9461.19,10578.13,2910400],["2021-11-12",10381.02,11957.89,10381.02,11957.89,4420800],["2021-11-15",11826.48,12943.43,11826.48,12943.43,3945200],["2021-11-16",13074.83,13600.45,12023.59,12943.43,2790954],["2021-11-17",12943.43,13928.97,12155.0,13337.64,2936748],["2021-11-18",13337.64,14388.89,12943.43,14257.48,2024100],["2021-11-19",14323.18,14454.59,11957.89,13534.75,3715500],["2021-11-22",13797.56,13928.97,12155.0,12220.7,4252100],["2021-11-23",12155.0,13206.24,11892.18,13074.83,2421100],["2021-11-24",13074.83,14126.08,12812.02,13731.86,9158419],["2021-11-25",13731.86,14388.89,13271.94,13797.56,1576474],["2021-11-26",13797.56,14388.89,13337.64,13797.56,2542900],["2021-11-29",13271.94,15768.64,13074.83,15045.91,3179300],["2021-11-30",15045.91,15834.35,14585.99,15702.94,2370000],["2021-12-01",15768.64,16031.45,15177.32,15505.83,2010000],["2021-12-02",15702.94,16228.56,15308.72,15965.75,2311000],["2021-12-03",15900.05,16294.26,15637.24,15702.94,3552700],["2021-12-06",15702.94,15834.35,13666.16,14454.59,3300660],["2021-12-07",14454.59,15111.62,13731.86,14980.21,3030400],["2021-12-08",14717.4,15440.13,14454.59,14454.59,1230300],["2021-12-09",14454.59,15505.83,14388.89,15177.32,1003200],["2021-12-10",15177.32,15308.72,14783.1,14980.21,966000],["2021-12-13",14980.21,16425.67,14980.21,16162.86,1636200],["2021-12-14",15965.75,16425.67,15440.13,15702.94,1498000],["2021-12-15",15374.43,15637.24,15111.62,15243.02,1246500],["2021-12-16",15243.02,15900.05,14783.1,15505.83,1280600],["2021-12-17",15505.83,15965.75,14980.21,15965.75,1593300],["2021-12-20",15900.05,16425.67,15702.94,16097.16,1925500],["2021-12-21",16031.45,16754.18,15965.75,16491.37,2727200],["2021-12-22",16491.37,16754.18,16162.86,16359.97,1684700],["2021-12-23",16425.67,16557.07,15111.62,15900.05,2387300],["2021-12-24",15900.05,15900.05,15243.02,15702.94,1429100],["2021-12-27",15637.24,16425.67,15440.13,15768.64,1234700],["2021-12-28",15702.94,16097.16,15111.62,15374.43,2113000],["2021-12-29",15374.43,15505.83,14783.1,14980.21,1480900],["2021-12-30",14980.21,15900.05,14454.59,15111.62,2395400],["2021-12-31",15440.13,15965.75,15045.91,15571.53,1654700],["2022-01-04",15440.13,17871.13,15440.13,17871.13,8581400],["2022-01-05",18396.75,19776.51,17871.13,19579.4,5684794],["2022-01-06",19579.4,20696.34,19382.29,19447.99,4741331],["2022-01-07",19579.4,19776.51,18725.26,19579.4,4689300],["2022-01-10",19316.59,21024.86,18725.26,19185.18,6435500],["2022-01-11",17739.72,21747.59,17739.72,19710.8,9364300],["2022-01-12",19710.8,21616.18,19250.88,20039.32,4926800],["2022-01-13",20039.32,20499.24,17739.72,18265.34,4217200],["2022-01-14",17148.4,19250.88,16819.89,18396.75,2527800],["2022-01-17",18462.45,19382.29,17082.7,17739.72,3173500],["2022-01-18",17739.72,19053.78,16557.07,16885.59,4112900],["2022-01-19",17082.7,17279.8,15243.02,15374.43,4973900],["2022-01-20",15768.64,18087.56,15768.64,18087.56,3304400],["2022-01-21",20220.97,20313.72,18551.34,19015.13,3708300],["2022-01-24",19386.15,19478.91,17159.99,17531.02,1545800],["2022-01-25",17159.99,20220.97,16696.21,18273.07,3986100],["2022-01-26",17623.78,19293.4,17345.51,18087.56,1427500],["2022-01-27",18180.32,18365.83,17252.75,17531.02,768200],["2022-01-28",17438.26,17623.78,16603.45,17345.51,1698600],["2022-02-07",17716.53,18551.34,17531.02,17902.05,1468366],["2022-02-08",17623.78,18736.86,17623.78,18458.59,3376600],["2022-02-09",18458.59,19849.94,18458.59,18922.37,5474800],["2022-02-10",18922.37,19849.94,18736.86,19293.4,5976400],["2022-02-11",19293.4,19942.7,19200.64,19478.91,2214500],["2022-02-14",19478.91,19757.18,18365.83,18551.34,5426500],["2022-02-15",18551.34,18922.37,17902.05,18644.1,2093100],["2022-02-16",18736.86,19386.15,18551.34,19107.88,2378400],["2022-02-17",19107.88,20220.97,18922.37,20035.45,7235600],["2022-02-18",20128.21,20684.75,19478.91,20128.21,4227600],["2022-02-21",20128.21,21148.53,19664.43,20591.99,4132400],["2022-02-22",20313.72,20406.48,19015.13,19664.43,4866200],["2022-02-23",19571.67,19942.7,19386.15,19757.18,2503100],["2022-02-24",19664.43,19664.43,17809.29,18922.37,10579022],["2022-02-25",18551.34,19386.15,18551.34,19015.13,2056200],["2022-02-28",19015.13,19015.13,18458.59,18829.61,2423800],["2022-03-01",18829.61,19293.4,18365.83,19107.88,2872100],["2022-03-02",19107.88,19293.4,18644.1,19015.13,1819000],["2022-03-03",19015.13,19107.88,18551.34,19107.88,2297900],["2022-03-04",19107.88,20870.26,19107.88,20406.48,7803500],["2022-03-07",20406.48,21241.29,19664.43,20777.51,4189100],["2022-03-08",20777.51,21983.34,20128.21,21055.78,6581900],["2022-03-09",21055.78,21612.32,19849.94,20963.02,4363300],["2022-03-10",20963.02,21705.07,20870.26,21055.78,2029300],["2022-03-11",21055.78,22076.1,20499.24,21148.53,6260200],["2022-03-14",21148.53,21334.05,20406.48,20777.51,3186700],["2022-03-15",20870.26,23652.96,20684.75,22632.64,8013600],["2022-03-16",22725.4,23560.21,22261.61,22725.4,3396900],["2022-03-17",22725.4,23189.18,22447.13,22632.64,2427600],["2022-03-18",22632.64,23189.18,22354.37,22818.15,3388900],["2022-03-21",22818.15,24023.99,22725.4,23652.96,3947100],["2022-03-22",23745.72,23931.23,23189.18,23374.69,3076800],["2022-03-23",23374.69,23652.96,22447.13,22632.64,5218000],["2022-03-24",22539.88,23096.42,21797.83,22818.15,3247200],["2022-03-25",22818.15,23560.21,22725.4,23281.94,3256200],["2022-03-28",23189.18,23374.69,22447.13,23003.67,3863800],["2022-03-29",23003.67,23652.96,22818.15,23467.45,3823200],["2022-03-30",23560.21,24951.56,23003.67,23931.23,5687000],["2022-03-31",24116.75,24580.53,23003.67,23467.45,3153200],["2022-04-01",23467.45,23838.48,23003.67,23652.96,2370400],["2022-04-04",23652.96,24023.99,23281.94,23467.45,3687900],["2022-04-05",23467.45,24580.53,23281.94,24023.99,4644800],["2022-04-06",24116.75,24580.53,23745.72,24116.75,4154100],["2022-04-07",24209.5,24209.5,23374.69,23467.45,2615100],["2022-04-08",23467.45,23652.96,22168.86,22261.61,6465300],["2022-04-12",22261.61,22725.4,20963.02,21334.05,3850300],["2022-04-13",21334.05,23096.42,21241.29,22632.64,2874800],["2022-04-14",22539.88,22632.64,21890.59,22076.1,1301900],["2022-04-15",22261.61,22354.37,21797.83,21983.34,1850500],["2022-04-18",21890.59,21890.59,19293.4,19849.94,4536700],["2022-04-19",19849.94,20220.97,18365.83,18458.59,3461100],["2022-04-20",18458.59,19015.13,18180.32,18365.83,2231700],["2022-04-21",18273.07,19942.7,17531.02,18458.59,3678800],["2022-04-22",18458.59,19386.15,17902.05,18458.59,2049700],["2022-04-25",18087.56,18365.83,15768.64,15768.64,6549200],["2022-04-26",14377.29,15490.37,13635.24,14841.08,7413900],["2022-04-27",14841.08,15212.1,14191.78,15119.35,3436700],["2022-04-28",15119.35,15954.16,14841.08,15397.62,2527100],["2022-04-29",15397.62,15861.4,15119.35,15675.89,2484200],["2022-05-04",15675.89,16510.7,15583.13,15768.64,4020600],["2022-05-05",15861.4,16510.7,15304.86,15954.16,4252300],["2022-05-06",15768.64,15768.64,15026.59,15119.35,2462000],["2022-05-09",14933.83,15026.59,13171.45,13171.45,4986700],["2022-05-10",13171.45,13542.48,11872.86,13078.7,2548800],["2022-05-11",13078.7,13449.72,12800.43,13171.45,1249800],["2022-05-12",13078.7,13356.97,11409.08,11780.1,2428300],["2022-05-13",11780.1,12336.64,10852.54,11130.81,4260500],["2022-05-16",11223.56,12336.64,11130.81,11501.83,2625900],["2022-05-17",11780.1,12985.94,11409.08,12893.18,3370700],["2022-05-18",12522.16,13356.97,12522.16,12800.43,3084800],["2022-05-19",12522.16,12985.94,11965.62,12614.91,2413600],["2022-05-20",12614.91,13171.45,12614.91,12985.94,3454000],["2022-05-23",12985.94,13635.24,12707.67,12893.18,3736200],["2022-05-24",12985.94,13171.45,12522.16,13078.7,2251000],["2022-05-25",13078.7,13727.99,12985.94,13542.48,4786000],["2022-05-26",13449.72,14006.26,13449.72,13635.24,4184100],["2022-05-27",13727.99,13913.51,13542.48,13727.99,2495900],["2022-05-30",13635.24,13913.51,13542.48,13820.75,3268400],["2022-05-31",13820.75,14191.78,13542.48,13913.51,4878900],["2022-06-01",13913.51,14099.02,13542.48,13913.51,2500100],["2022-06-02",13820.75,14099.02,13635.24,13635.24,3501600],["2022-06-03",13635.24,13727.99,13078.7,13449.72,2500000],["2022-06-06",13449.72,13727.99,13078.7,13078.7,2283000],["2022-06-07",13078.7,13078.7,12151.13,12614.91,3111900],["2022-06-08",12614.91,13078.7,12614.91,12893.18,2715400],["2022-06-09",12893.18,13913.51,12893.18,13449.72,3700200],["2022-06-10",13449.72,13727.99,12985.94,12985.94,2358200],["2022-06-13",12985.94,12985.94,11872.86,11965.62,4394900],["2022-06-14",11687.35,12614.91,11409.08,11965.62,3656500],["2022-06-15",11965.62,12522.16,10852.54,11501.83,3382400],["2022-06-16",11501.83,12243.89,11501.83,11594.59,1651200],["2022-06-17",11501.83,11594.59,10203.24,10296.0,3170600],["2022-06-20",10296.0,10945.29,8997.4,8997.4,2396300],["2022-06-21",9553.94,9553.94,8162.59,8348.1,2033900],["2022-06-22",8440.86,9368.43,8348.1,8811.89,1575900],["2022-06-23",8904.65,9275.67,8719.13,9182.92,975000],["2022-06-24",9275.67,9739.46,8997.4,9275.67,1431900],["2022-06-27",10759.78,10759.78,9275.67,9739.46,717500],["2022-06-28",10110.48,10110.48,9553.94,9924.97,1323300],["2022-06-29",10017.73,10017.73,9461.19,9553.94,1295600],["2022-06-30",9646.7,9832.21,9090.16,9275.67,1227700],["2022-07-01",9646.7,9646.7,8626.38,9182.92,1370600],["2022-07-04",9275.67,9461.19,9090.16,9275.67,696400],["2022-07-05",9275.67,9275.67,8904.65,8997.4,804000],["2022-07-06",10296.0,10296.0,8719.13,8719.13,1078600],["2022-07-07",8811.89,8997.4,8533.62,8904.65,770500],["2022-07-08",8811.89,9553.94,8811.89,9461.19,1696200],["2022-07-11",9553.94,9739.46,9090.16,9368.43,1379200],["2022-07-12",9368.43,9832.21,9182.92,9832.21,1928100],["2022-07-13",9924.97,10574.27,9739.46,10110.48,2503300],["2022-07-14",10017.73,10388.75,9832.21,10203.24,1390600],["2022-07-15",10203.24,10574.27,10017.73,10203.24,1661300],["2022-07-18",10574.27,11130.81,10203.24,10852.54,3200100],["2022-07-19",10852.54,10945.29,10388.75,10667.02,2007500],["2022-07-20",10667.02,11130.81,10667.02,11038.05,2873400],["2022-07-21",10945.29,11130.81,10667.02,10852.54,1548600],["2022-07-22",10759.78,11038.05,10574.27,10574.27,1354000],["2022-07-25",10667.02,10759.78,10481.51,10574.27,783100],["2022-07-26",10388.75,11038.05,10388.75,10574.27,1139100],["2022-07-27",10667.02,10945.29,10481.51,10945.29,1042400],["2022-07-28",10945.29,11409.08,10945.29,11130.81,2034100],["2022-07-29",11038.05,11316.32,10945.29,11038.05,1089800],["2022-08-01",11038.05,11594.59,10945.29,11594.59,2305500],["2022-08-02",11594.59,12243.89,11501.83,11965.62,3514600],["2022-08-03",11965.62,12243.89,11687.35,11965.62,1725000],["2022-08-04",11965.62,12243.89,11687.35,11780.1,2181800],["2022-08-05",11780.1,12058.37,11780.1,12058.37,1375900],["2022-08-08",12058.37,12522.16,12058.37,12429.4,2092100],["2022-08-09",12429.4,12429.4,12058.37,12151.13,1127900],["2022-08-10",12151.13,12522.16,12058.37,12336.64,1337400],["2022-08-11",12336.64,12707.67,11872.86,12058.37,2131300],["2022-08-12",11965.62,12336.64,11872.86,12151.13,857100],["2022-08-15",12243.89,12429.4,12151.13,12243.89,880400],["2022-08-16",12336.64,12614.91,12243.89,12522.16,2408700],["2022-08-17",12522.16,12800.43,12336.64,12429.4,1445300],["2022-08-18",12336.64,12429.4,12058.37,12243.89,919000],["2022-08-19",12151.13,12336.64,11872.86,12058.37,1728100],["2022-08-22",12058.37,12058.37,11687.35,11780.1,1350900],["2022-08-23",11780.1,12429.4,11501.83,12429.4,2383300],["2022-08-24",12151.13,12522.16,12151.13,12336.64,1057400],["2022-08-25",12336.64,12893.18,12151.13,12800.43,4268200],["2022-08-26",12800.43,12800.43,12429.4,12614.91,1315300],["2022-08-29",12336.64,12429.4,11687.35,12243.89,2822300],["2022-08-30",12243.89,12429.4,12058.37,12243.89,1359700],["2022-08-31",11965.62,12336.64,11965.62,12336.64,990400],["2022-09-05",12243.89,12336.64,12151.13,12336.64,1079400],["2022-09-06",12336.64,13171.45,12336.64,12893.18,4762900],["2022-09-07",12893.18,13449.72,12614.91,12800.43,3543700],["2022-09-08",12800.43,12985.94,12429.4,12522.16,2259300],["2022-09-09",12522.16,12800.43,11965.62,12800.43,2588100],["2022-09-12",12800.43,12985.94,12614.91,12800.43,1247400],["2022-09-13",12985.94,13264.21,12522.16,13171.45,2577900],["2022-09-14",12893.18,13449.72,12522.16,13356.97,4722500],["2022-09-15",13356.97,13542.48,13171.45,13356.97,1748000],["2022-09-16",13356.97,13449.72,12893.18,13171.45,4153700],["2022-09-19",13171.45,13449.72,12707.67,12800.43,2907500],["2022-09-20",12985.94,13078.7,11965.62,12707.67,3075500],["2022-09-21",12707.67,13171.45,12243.89,12893.18,1480800],["2022-09-22",12893.18,13264.21,12614.91,13171.45,2282200],["2022-09-23",13078.7,13820.75,13078.7,13356.97,4906100],["2022-09-26",13171.45,13542.48,12707.67,13264.21,2921400],["2022-09-27",13264.21,13542.48,12985.94,13078.7,2245800],["2022-09-28",13264.21,13264.21,11687.35,11965.62,5748800],["2022-09-29",12429.4,12429.4,11130.81,11316.32,2888900],["2022-09-30",11223.56,11501.83,10481.51,11223.56,2153100],["2022-10-03",11409.08,11409.08,9924.97,10017.73,1683700],["2022-10-04",10296.0,10759.78,9924.97,10017.73,1254600],["2022-10-05",10296.0,10667.02,10017.73,10667.02,1296100],["2022-10-06",10574.27,10667.02,9553.94,9739.46,1170400],["2022-10-07",9739.46,9739.46,8719.13,8904.65,1494700],["2022-10-10",8811.89,9461.19,8348.1,9275.67,1260900],["2022-10-11",8997.4,9368.43,8348.1,8719.13,1222700],["2022-10-12",8811.89,9461.19,8533.62,9090.16,1092600],["2022-10-13",9275.67,9368.43,9090.16,9368.43,713900],["2022-10-14",9368.43,9739.46,9368.43,9553.94,924900],["2022-10-17",9553.94,9739.46,9182.92,9646.7,950800],["2022-10-18",9646.7,9924.97,9553.94,9739.46,865800],["2022-10-19",9832.21,9832.21,9368.43,9553.94,625500],["2022-10-20",9553.94,9553.94,9275.67,9275.67,564100],["2022-10-21",9275.67,9368.43,8533.62,8719.13,1275100],["2022-10-24",8811.89,8904.65,7698.81,7884.32,1396000],["2022-10-25",7698.81,8440.86,7420.54,7884.32,1444500],["2022-10-26",7884.32,8255.35,7698.81,7884.32,442500],["2022-10-27",6864.0,8440.86,6864.0,8348.1,1120200],["2022-10-28",8255.35,8533.62,8069.83,8255.35,565900],["2022-10-31",8255.35,8440.86,7884.32,8162.59,810200],["2022-11-01",8255.35,8440.86,8255.35,8440.86,967400],["2022-11-02",8348.1,8626.38,8255.35,8440.86,858800],["2022-11-03",8440.86,9090.16,8162.59,8904.65,1295600],["2022-11-04",8811.89,8811.89,8069.83,8255.35,1120200],["2022-11-07",8348.1,8348.1,7142.27,7142.27,1492300],["2022-11-08",7420.54,7791.56,6956.75,7698.81,883200],["2022-11-09",7420.54,7791.56,7420.54,7606.05,494200],["2022-11-10",7606.05,7606.05,6492.97,6585.73,1827500],["2022-11-11",5936.43,7235.02,5843.67,6678.48,996400],["2022-11-14",6585.73,6585.73,5750.92,5750.92,1426400],["2022-11-15",5658.16,5658.16,5008.86,5287.13,2226000],["2022-11-16",5287.13,6029.19,4637.84,5936.43,1392600],["2022-11-17",5936.43,6492.97,5843.67,6400.21,852300],["2022-11-18",6307.46,6864.0,5936.43,6771.24,1649700],["2022-11-21",6585.73,7049.51,6585.73,7049.51,821700],["2022-11-22",7049.51,7698.81,6864.0,7049.51,1393700],["2022-11-23",7142.27,7327.78,6678.48,6678.48,644000],["2022-11-24",6956.75,7049.51,6492.97,6956.75,610800],["2022-11-25",7049.51,7420.54,6864.0,7327.78,974500],["2022-11-28",7420.54,8162.59,7235.02,8162.59,2043100],["2022-11-29",8162.59,8626.38,7791.56,8440.86,1722500],["2022-11-30",8348.1,8719.13,8069.83,8348.1,1587700],["2022-12-01",8533.62,8811.89,8162.59,8162.59,1903000],["2022-12-02",8162.59,8719.13,7977.08,8626.38,2195400],["2022-12-05",8904.65,9368.43,8533.62,8904.65,1899400],["2022-12-06",9090.16,9090.16,8069.83,8162.59,2668700],["2022-12-07",8069.83,8348.1,7606.05,7977.08,1348300],["2022-12-08",7977.08,8440.86,7884.32,8440.86,1177300],["2022-12-09",8162.59,9090.16,8162.59,8904.65,2555700],["2022-12-12",8904.65,9646.7,8904.65,9182.92,2415300],["2022-12-13",9182.92,9461.19,8533.62,9368.43,2136600],["2022-12-14",9182.92,9553.94,8904.65,9182.92,1312100],["2022-12-15",9182.92,9368.43,8904.65,9090.16,867400],["2022-12-16",9090.16,9832.21,8811.89,9461.19,2515900],["2022-12-19",9461.19,9553.94,8904.65,8997.4,1553600],["2022-12-20",8997.4,9090.16,8255.35,8533.62,2237300],["2022-12-21",8533.62,8719.13,7698.81,8069.83,1344100],["2022-12-22",8162.59,8533.62,8069.83,8255.35,629700],["2022-12-23",8255.35,8533.62,8069.83,8255.35,493600],["2022-12-26",8348.1,8719.13,8069.83,8255.35,1818600],["2022-12-27",8255.35,8719.13,8162.59,8719.13,771000],["2022-12-28",8626.38,8626.38,8162.59,8440.86,654400],["2022-12-29",8255.35,8904.65,8162.59,8533.62,1119600],["2022-12-30",8348.1,8997.4,8255.35,8811.89,1343300],["2023-01-03",8904.65,9924.97,8904.65,9832.21,3503600],["2023-01-04",9924.97,10481.51,9832.21,9924.97,3136700],["2023-01-05",9924.97,10203.24,9553.94,10110.48,3312000],["2023-01-06",10017.73,10296.0,9646.7,9739.46,2171700],["2023-01-09",9924.97,10296.0,9646.7,9832.21,1817200],["2023-01-10",9924.97,10667.02,9553.94,10481.51,5767900],["2023-01-11",10481.51,10759.78,10203.24,10296.0,2296700],["2023-01-12",10296.0,10574.27,10110.48,10481.51,2512400],["2023-01-13",10481.51,10759.78,10296.0,10296.0,2087700],["2023-01-16",10481.51,11130.81,10481.51,10852.54,3660600],["2023-01-17",10945.29,11594.59,10852.54,11501.83,3182900],["2023-01-18",11501.83,11594.59,11223.56,11409.08,2300400],["2023-01-19",11409.08,11409.08,11130.81,11409.08,2448000],["2023-01-27",11409.08,11965.62,11316.32,11501.83,3313500],["2023-01-30",11501.83,11872.86,11223.56,11316.32,3915200],["2023-01-31",11316.32,11687.35,11038.05,11594.59,3409500],["2023-02-01",11594.59,11780.1,10388.75,10759.78,3673200],["2023-02-02",10759.78,11038.05,10110.48,10667.02,3068300],["2023-02-03",10759.78,11223.56,10574.27,10945.29,2893400],["2023-02-06",10852.54,10945.29,10574.27,10852.54,994900],["2023-02-07",10852.54,10945.29,10017.73,10017.73,3213400],["2023-02-08",10017.73,10574.27,9646.7,10203.24,3261300],["2023-02-09",10296.0,10388.75,10017.73,10017.73,1103900],["2023-02-10",10017.73,10296.0,9832.21,9924.97,2143900],["2023-02-13",9924.97,9924.97,9182.92,9553.94,2853300],["2023-02-14",9461.19,9739.46,9461.19,9646.7,1007900],["2023-02-15",9646.7,10481.51,9553.94,10481.51,4456700],["2023-02-16",10481.51,10667.02,10296.0,10574.27,2120100],["2023-02-17",10481.51,10852.54,10296.0,10759.78,4383900],["2023-02-20",10759.78,11038.05,10759.78,11038.05,2919100],["2023-02-21",11038.05,11594.59,10852.54,11130.81,7112100],["2023-02-22",11130.81,11316.32,10574.27,10667.02,5598900],["2023-02-23",10667.02,10852.54,10110.48,10759.78,4171800],["2023-02-24",10759.78,10759.78,10203.24,10388.75,1806200],["2023-02-27",10481.51,10481.51,9832.21,9924.97,2155900],["2023-02-28",10110.48,10203.24,9832.21,9924.97,1395400],["2023-03-01",9924.97,10574.27,9832.21,10574.27,2391700],["2023-03-02",10574.27,10759.78,10296.0,10388.75,1216200],["2023-03-03",10296.0,10667.02,10203.24,10388.75,2246600],["2023-03-06",10667.02,10667.02,10296.0,10388.75,1458900],["2023-03-07",10388.75,10481.51,10203.24,10388.75,1697500],["2023-03-08",10296.0,10759.78,10110.48,10667.02,3618400],["2023-03-09",10667.02,10852.54,10574.27,10667.02,1961500],["2023-03-10",10759.78,10759.78,10388.75,10481.51,2452500],["2023-03-13",10388.75,10388.75,10110.48,10296.0,2670100],["2023-03-14",10203.24,10296.0,9739.46,9924.97,3255900],["2023-03-15",10110.48,10388.75,10110.48,10388.75,2081700],["2023-03-16",10296.0,10296.0,9924.97,10110.48,958500],["2023-03-17",10203.24,10296.0,10017.73,10017.73,858100],["2023-03-20",10017.73,10296.0,9646.7,9924.97,2669300],["2023-03-21",9924.97,10017.73,9553.94,9924.97,1406000],["2023-03-22",9924.97,10017.73,9646.7,9646.7,1905400],["2023-03-23",9834.01,10023.13,9739.46,10023.13,1248600],["2023-03-24",10023.13,10306.8,9928.57,10212.24,1669000],["2023-03-27",10212.24,10306.8,10023.13,10212.24,1307700],["2023-03-28",10306.8,10495.92,10212.24,10306.8,1984300],["2023-03-29",10306.8,10401.36,10117.69,10212.24,830500],["2023-03-30",10306.8,10495.92,10212.24,10306.8,1594400],["2023-03-31",10306.8,10401.36,10117.69,10212.24,1023900],["2023-04-03",10212.24,11157.82,10212.24,11063.27,7923100],["2023-04-04",11063.27,11536.05,11063.27,11441.5,7007600],["2023-04-05",11346.94,11441.5,11063.27,11346.94,3599900],["2023-04-06",11441.5,11630.61,11157.82,11346.94,4384300],["2023-04-07",11346.94,11441.5,11063.27,11441.5,2889400],["2023-04-10",11252.38,11630.61,11157.82,11252.38,3779000],["2023-04-11",11346.94,11346.94,11063.27,11346.94,1853500],["2023-04-12",11346.94,12103.4,11252.38,12008.84,9226300],["2023-04-13",12197.96,12197.96,11819.73,12008.84,2511900],["2023-04-14",11914.29,12008.84,11252.38,11346.94,4753400],["2023-04-17",11441.5,11536.05,11063.27,11441.5,2434100],["2023-04-18",11441.5,11819.73,11252.38,11630.61,2704200],["2023-04-19",11725.17,11725.17,11346.94,11346.94,1622800],["2023-04-20",11441.5,11536.05,11157.82,11346.94,1696400],["2023-04-21",11346.94,11441.5,11157.82,11346.94,2242000],["2023-04-24",11346.94,11441.5,11157.82,11346.94,1578000],["2023-04-25",11346.94,11346.94,10874.15,10968.71,2421900],["2023-04-26",10968.71,11063.27,10685.03,11063.27,2840700],["2023-04-27",11157.82,11157.82,10779.59,10968.71,2027100],["2023-04-28",10968.71,11157.82,10874.15,10968.71,3051700],["2023-05-04",10968.71,11725.17,10968.71,11725.17,4915900],["2023-05-05",11536.05,11725.17,11346.94,11441.5,2201500],["2023-05-08",11441.5,11630.61,11346.94,11441.5,3187100],["2023-05-09",11441.5,11819.73,11157.82,11536.05,9218100],["2023-05-10",11630.61,12292.52,11441.5,12103.4,7466500],["2023-05-11",12103.4,12387.07,12008.84,12103.4,3846800],["2023-05-12",12103.4,12765.31,12008.84,12576.19,6097000],["2023-05-15",12576.19,12670.75,12103.4,12197.96,4224500],["2023-05-16",12197.96,12576.19,12103.4,12292.52,3390700],["2023-05-17",12481.63,12481.63,11914.29,12008.84,3471900],["2023-05-18",12008.84,12197.96,11914.29,11914.29,2081200],["2023-05-19",12008.84,12292.52,11819.73,12197.96,2885700],["2023-05-22",12197.96,12954.42,12103.4,12670.75,3835100],["2023-05-23",12765.31,12954.42,12387.07,12481.63,2479300],["2023-05-24",12576.19,12670.75,12292.52,12481.63,3115400],["2023-05-25",12481.63,12765.31,12292.52,12481.63,2662600],["2023-05-26",12481.63,12765.31,12387.07,12576.19,2251500],["2023-05-29",12576.19,12859.86,12481.63,12859.86,2475700],["2023-05-30",12954.42,13048.98,12670.75,13048.98,3494700],["2023-05-31",13048.98,13048.98,12670.75,12765.31,2404200],["2023-06-01",12670.75,12765.31,12481.63,12670.75,3671400],["2023-06-02",12670.75,12859.86,12670.75,12765.31,2363300],["2023-06-05",12765.31,12954.42,12576.19,12670.75,2387800],["2023-06-06",12670.75,12859.86,12576.19,12859.86,2477300],["2023-06-07",12765.31,13048.98,12765.31,12954.42,2764100],["2023-06-08",12954.42,13048.98,12576.19,12670.75,2959200],["2023-06-09",12576.19,12765.31,12292.52,12481.63,3721600],["2023-06-12",12481.63,12670.75,12387.07,12576.19,1904700],["2023-06-13",12576.19,12670.75,12387.07,12481.63,1788800],["2023-06-14",12481.63,12670.75,12292.52,12387.07,1947800],["2023-06-15",12387.07,12481.63,12103.4,12197.96,2611300],["2023-06-16",12197.96,12481.63,11536.05,12197.96,5747300],["2023-06-19",12197.96,12670.75,12197.96,12481.63,2756900],["2023-06-20",12387.07,12859.86,12292.52,12859.86,4279900],["2023-06-21",12859.86,13238.1,12765.31,13143.54,7323000],["2023-06-22",13238.1,13521.77,13048.98,13238.1,6297900],["2023-06-23",13332.65,13332.65,12954.42,13048.98,3770400],["2023-06-26",13048.98,13238.1,12765.31,13143.54,3703000],["2023-06-27",13048.98,13238.1,12954.42,13143.54,2831700],["2023-06-28",13238.1,13332.65,13048.98,13048.98,2743600],["2023-06-29",13143.54,13143.54,12765.31,12859.86,3601000],["2023-06-30",12859.86,12954.42,12765.31,12859.86,1860700],["2023-07-03",12859.86,13143.54,12765.31,13048.98,1807900],["2023-07-04",13048.98,13143.54,12859.86,13143.54,2280700],["2023-07-05",13143.54,13710.88,13143.54,13427.21,5271400],["2023-07-06",13521.77,13521.77,13048.98,13143.54,3570000],["2023-07-07",13143.54,13427.21,12954.42,13427.21,3243100],["2023-07-10",13427.21,13710.88,13332.65,13521.77,3564900],["2023-07-11",13616.33,13710.88,13332.65,13521.77,3486200],["2023-07-12",13521.77,13710.88,13332.65,13427.21,2836700],["2023-07-13",13521.77,13616.33,13427.21,13616.33,3069700],["2023-07-14",13616.33,13994.56,13427.21,13805.44,6238300],["2023-07-17",13710.88,13900.0,13521.77,13710.88,1984400],["2023-07-18",13710.88,13805.44,13427.21,13521.77,3586300],["2023-07-19",13616.33,13710.88,13332.65,13521.77,3323900],["2023-07-20",13521.77,13521.77,13332.65,13521.77,1942700],["2023-07-21",13521.77,13710.88,13427.21,13710.88,2805400],["2023-07-24",13710.88,14183.67,13521.77,13994.56,6641200],["2023-07-25",13994.56,14089.12,13616.33,13805.44,2881300],["2023-07-26",13805.44,13805.44,13616.33,13710.88,1925500],["2023-07-27",13710.88,13805.44,13427.21,13616.33,3321800],["2023-07-28",13616.33,13805.44,13521.77,13710.88,3037200],["2023-07-31",13710.88,13710.88,13427.21,13427.21,3004900],["2023-08-01",13521.77,13710.88,13238.1,13332.65,6320800],["2023-08-02",13332.65,13521.77,13238.1,13521.77,1913100],["2023-08-03",13521.77,13994.56,13427.21,13710.88,7601700],["2023-08-04",13710.88,15318.37,13521.77,14845.58,15124400],["2023-08-07",14940.14,15318.37,14656.46,14940.14,5154200],["2023-08-08",15034.69,15034.69,14561.9,14656.46,5684400],["2023-08-09",14656.46,14845.58,14372.79,14751.02,4488800],["2023-08-10",14751.02,14940.14,14372.79,14467.35,3603700],["2023-08-11",14467.35,14656.46,13900.0,14372.79,5438700],["2023-08-14",14183.67,14845.58,14183.67,14751.02,3108500],["2023-08-15",14656.46,14845.58,14467.35,14656.46,2202000],["2023-08-16",14751.02,14751.02,14467.35,14561.9,2544600],["2023-08-17",14561.9,14940.14,14467.35,14656.46,4646700],["2023-08-18",14656.46,14656.46,12954.42,13332.65,7210500],["2023-08-21",13238.1,13710.88,12859.86,13427.21,3278800],["2023-08-22",13427.21,13616.33,12670.75,13427.21,3913700],["2023-08-23",13427.21,13900.0,13427.21,13427.21,2075700],["2023-08-24",13521.77,13900.0,13427.21,13805.44,2961100],["2023-08-25",13900.0,14372.79,13805.44,13994.56,4860000],["2023-08-28",13994.56,14372.79,13900.0,14183.67,2785400],["2023-08-29",14183.67,14183.67,13805.44,13805.44,3177000],["2023-08-30",14700.0,14700.0,14000.0,14200.0,1866000],["2023-08-31",14200.0,14500.0,14100.0,14400.0,2300800],["2023-09-05",14400.0,14800.0,14400.0,14600.0,3356600],["2023-09-06",14600.0,14900.0,14500.0,14800.0,4397600],["2023-09-07",14800.0,15200.0,14700.0,14900.0,5345000],["2023-09-08",14900.0,15000.0,14700.0,14800.0,2400900],["2023-09-11",14900.0,15000.0,14300.0,14400.0,4158500],["2023-09-12",14500.0,14800.0,14300.0,14700.0,3000400],["2023-09-13",14800.0,15600.0,14700.0,15300.0,12878100],["2023-09-14",15400.0,15500.0,14900.0,15100.0,3896100],["2023-09-15",15100.0,15300.0,14700.0,15000.0,3356400],["2023-09-18",15000.0,15100.0,14600.0,14800.0,2522400],["2023-09-19",14800.0,15000.0,14200.0,14600.0,3361600],["2023-09-20",14600.0,14800.0,14400.0,14800.0,1888200],["2023-09-21",14900.0,15200.0,14600.0,14600.0,3712100],["2023-09-22",14600.0,14600.0,13500.0,13900.0,5307300],["2023-09-25",14000.0,14100.0,12700.0,13000.0,4430000],["2023-09-26",13300.0,13300.0,12700.0,12800.0,3062100],["2023-09-27",12700.0,13000.0,12200.0,13000.0,2987100],["2023-09-28",12900.0,13000.0,12500.0,12800.0,1277600],["2023-09-29",12700.0,13000.0,12700.0,12900.0,1410100],["2023-10-02",12900.0,13300.0,12900.0,13200.0,2282900],["2023-10-03",13000.0,13400.0,12300.0,12500.0,3526700],["2023-10-04",12600.0,12700.0,12000.0,12700.0,1826500],["2023-10-05",12600.0,12800.0,12200.0,12400.0,1490900],["2023-10-06",12400.0,12600.0,12200.0,12600.0,1605700],["2023-10-09",12600.0,12700.0,12400.0,12700.0,1297100],["2023-10-10",12800.0,13000.0,12600.0,12700.0,1569200],["2023-10-11",12800.0,13000.0,12600.0,13000.0,1904400],["2023-10-12",13000.0,13200.0,12800.0,13000.0,1680000],["2023-10-13",12900.0,13000.0,12600.0,12900.0,1745500],["2023-10-16",12900.0,13000.0,12600.0,12800.0,1088600],["2023-10-17",13000.0,13000.0,12100.0,12200.0,1625000],["2023-10-18",12500.0,12500.0,11100.0,11900.0,2914400],["2023-10-19",11800.0,11900.0,11100.0,11200.0,1490400],["2023-10-20",11400.0,11700.0,10900.0,11700.0,2161800],["2023-10-23",11400.0,11700.0,11300.0,11500.0,783100],["2023-10-24",11500.0,11700.0,11300.0,11700.0,910800],["2023-10-25",11500.0,11700.0,11400.0,11500.0,819100],["2023-10-26",11500.0,11500.0,10000.0,10600.0,3407100],["2023-10-27",10600.0,10700.0,10200.0,10700.0,1157300],["2023-10-30",10500.0,10700.0,10100.0,10200.0,907500],["2023-10-31",10200.0,10400.0,9600.0,9800.0,1627400],["2023-11-01",9900.0,10000.0,9600.0,10000.0,1030400],["2023-11-02",10000.0,10800.0,10000.0,10700.0,1864700],["2023-11-03",10800.0,11100.0,10700.0,10800.0,1665200],["2023-11-06",10800.0,11000.0,10600.0,10900.0,922700],["2023-11-07",10900.0,11000.0,10700.0,10800.0,957200],["2023-11-08",10900.0,11800.0,10700.0,11700.0,3205200],["2023-11-09",11800.0,12000.0,11600.0,11700.0,1988700],["2023-11-10",11800.0,12100.0,11500.0,11800.0,3377200],["2023-11-13",11800.0,11900.0,11500.0,11800.0,948800],["2023-11-14",11800.0,12000.0,11600.0,11900.0,1507600],["2023-11-15",11900.0,12200.0,11700.0,11800.0,2332700],["2023-11-16",11900.0,12000.0,11700.0,12000.0,910100],["2023-11-17",11800.0,12100.0,11600.0,11700.0,2600200],["2023-11-20",11700.0,11700.0,11100.0,11600.0,1679700],["2023-11-21",11600.0,11700.0,11500.0,11700.0,1029300],["2023-11-22",11800.0,12000.0,11700.0,11900.0,1926000],["2023-11-23",11900.0,12100.0,11400.0,11500.0,2262900],["2023-11-24",11600.0,11700.0,11200.0,11700.0,1881800],["2023-11-27",11700.0,11800.0,11400.0,11500.0,613400],["2023-11-28",11500.0,11700.0,11400.0,11600.0,1082700],["2023-11-29",11600.0,11700.0,11500.0,11600.0,653900],["2023-11-30",11600.0,11800.0,11500.0,11700.0,1202400],["2023-12-01",11700.0,11900.0,11600.0,11800.0,1240400],["2023-12-04",11900.0,12500.0,11800.0,12300.0,3842200],["2023-12-05",12500.0,12500.0,12200.0,12400.0,2422500],["2023-12-06",12400.0,12700.0,12400.0,12600.0,2136200],["2023-12-07",12600.0,12700.0,12000.0,12300.0,2976300],["2023-12-08",12300.0,12400.0,12000.0,12200.0,1627000],["2023-12-11",12200.0,12300.0,12000.0,12200.0,835900],["2023-12-12",12200.0,12300.0,12100.0,12200.0,892800],["2023-12-13",12300.0,12400.0,12000.0,12100.0,1569800],["2023-12-14",12200.0,12300.0,11900.0,11900.0,2682400],["2023-12-15",12000.0,12000.0,11800.0,11900.0,1219700],["2023-12-18",11900.0,12000.0,11600.0,11600.0,758700],["2023-12-19",11700.0,11800.0,11500.0,11800.0,2167800],["2023-12-20",11700.0,11900.0,11600.0,11800.0,537900],["2023-12-21",11800.0,11800.0,11600.0,11800.0,1720000],["2023-12-22",11600.0,11800.0,11600.0,11600.0,711400],["2023-12-25",11700.0,11800.0,11600.0,11800.0,2199400],["2023-12-26",11800.0,12000.0,11700.0,11900.0,850600],["2023-12-27",11900.0,11900.0,11700.0,11800.0,652200],["2023-12-28",11800.0,11800.0,11700.0,11800.0,457200],["2023-12-29",11700.0,11900.0,11700.0,11700.0,712800],["2024-01-02",11800.0,12000.0,11700.0,11800.0,878100],["2024-01-03",11800.0,12200.0,11700.0,12200.0,2585800],["2024-01-04",12200.0,12200.0,11900.0,12000.0,1484400],["2024-01-05",12000.0,12100.0,11900.0,12000.0,808600],["2024-01-08",12000.0,12200.0,11900.0,12100.0,1836200],["2024-01-09",12000.0,12100.0,11900.0,12000.0,1186800],["2024-01-10",12000.0,12000.0,11700.0,11800.0,1135200],["2024-01-11",11800.0,11900.0,11700.0,11900.0,833500],["2024-01-12",11900.0,11900.0,11500.0,11600.0,1445200],["2024-01-15",11700.0,11800.0,11500.0,11500.0,618500],["2024-01-16",11500.0,11700.0,11400.0,11700.0,796400],["2024-01-17",11700.0,11800.0,11600.0,11700.0,600700],["2024-01-18",11600.0,11800.0,11600.0,11700.0,445700],["2024-01-19",11700.0,11800.0,11600.0,11700.0,709100],["2024-01-22",11700.0,11800.0,11500.0,11700.0,663500],["2024-01-23",11700.0,11900.0,11700.0,11800.0,845800],["2024-01-24",11800.0,11800.0,11600.0,11700.0,372300],["2024-01-25",11700.0,11800.0,11600.0,11700.0,299300],["2024-01-26",11700.0,11700.0,11600.0,11700.0,576400],["2024-01-29",11600.0,11700.0,11500.0,11600.0,507400],["2024-01-30",11600.0,11700.0,11500.0,11700.0,735100],["2024-01-31",11600.0,11800.0,11400.0,11600.0,1049800],["2024-02-01",11600.0,11600.0,11400.0,11500.0,636500],["2024-02-02",11500.0,11700.0,11500.0,11600.0,719400],["2024-02-05",11600.0,11600.0,11500.0,11500.0,492300],["2024-02-06",11500.0,11600.0,11400.0,11600.0,702300],["2024-02-07",11600.0,11600.0,11400.0,11500.0,510400],["2024-02-15",11500.0,11700.0,11500.0,11700.0,633000],["2024-02-16",11700.0,11700.0,11600.0,11700.0,752000],["2024-02-19",11700.0,11800.0,11600.0,11800.0,1104200],["2024-02-20",11800.0,12000.0,11700.0,11900.0,1218200],["2024-02-21",11900.0,11900.0,11700.0,11800.0,560500],["2024-02-22",11800.0,12000.0,11400.0,11700.0,4054500],["2024-02-23",11700.0,11800.0,11500.0,11500.0,1509500],["2024-02-26",11500.0,11700.0,11400.0,11700.0,1575900],["2024-02-27",11700.0,11700.0,11500.0,11700.0,1268200],["2024-02-28",11700.0,11700.0,11500.0,11600.0,694700],["2024-02-29",11600.0,11700.0,11400.0,11500.0,1019100],["2024-03-01",11500.0,11900.0,11400.0,11800.0,2570700],["2024-03-04",11700.0,11900.0,11700.0,11800.0,1597500],["2024-03-05",11900.0,11900.0,11700.0,11800.0,1265900],["2024-03-06",11800.0,11900.0,11500.0,11600.0,1580000],["2024-03-07",11600.0,11700.0,11500.0,11600.0,1087500],["2024-03-08",11600.0,11700.0,11400.0,11500.0,1205500],["2024-03-11",11500.0,11500.0,11300.0,11300.0,1085800],["2024-03-12",11300.0,11400.0,11300.0,11400.0,1031700],["2024-03-13",11400.0,11500.0,11300.0,11500.0,1248800],["2024-03-14",11500.0,11600.0,11300.0,11500.0,1138000],["2024-03-15",11500.0,11600.0,11300.0,11500.0,1182600],["2024-03-18",11400.0,11600.0,11000.0,11300.0,1889300],["2024-03-19",11400.0,11400.0,11200.0,11300.0,731100],["2024-03-20",11300.0,11500.0,11200.0,11500.0,3060500],["2024-03-21",11500.0,11500.0,11300.0,11500.0,1025100],["2024-03-22",11500.0,11600.0,11300.0,11500.0,1406100],["2024-03-25",11500.0,11800.0,11400.0,11600.0,2431900],["2024-03-26",11600.0,11700.0,11500.0,11600.0,943900],["2024-03-27",11600.0,11800.0,11500.0,11700.0,1957700],["2024-03-28",11700.0,11800.0,11500.0,11700.0,957900],["2024-03-29",11700.0,11700.0,11400.0,11400.0,1263500],["2024-04-01",11400.0,11600.0,11300.0,11500.0,813700],["2024-04-02",11500.0,11500.0,11300.0,11400.0,1066700],["2024-04-03",11400.0,11700.0,11400.0,11600.0,2630500],["2024-04-04",11600.0,11600.0,11300.0,11400.0,860600],["2024-04-05",11400.0,11400.0,11200.0,11300.0,1834700],["2024-04-08",11300.0,11300.0,11000.0,11100.0,1739900],["2024-04-09",11100.0,11200.0,11000.0,11200.0,930500],["2024-04-10",11200.0,11200.0,11000.0,11000.0,642000],["2024-04-11",11000.0,11000.0,10800.0,10900.0,1363300],["2024-04-12",10900.0,11100.0,10800.0,11000.0,746700],["2024-04-15",11000.0,11100.0,9900.0,10100.0,1962400],["2024-04-16",10200.0,10300.0,9500.0,10100.0,2240700],["2024-04-17",10000.0,10200.0,9700.0,9800.0,858100],["2024-04-19",9800.0,9900.0,9400.0,9500.0,1217700],["2024-04-22",9600.0,9900.0,9500.0,9700.0,575900],["2024-04-23",9800.0,9800.0,9500.0,9500.0,548800],["2024-04-24",9600.0,9800.0,9500.0,9700.0,738200],["2024-04-25",9800.0,9800.0,9600.0,9700.0,309500],["2024-04-26",9600.0,9700.0,9500.0,9600.0,351300],["2024-05-02",9600.0,9800.0,9600.0,9800.0,425500],["2024-05-03",9800.0,9900.0,9600.0,9700.0,304500],["2024-05-06",9700.0,9900.0,9700.0,9900.0,695100],["2024-05-07",9800.0,10000.0,9800.0,10000.0,501800],["2024-05-08",10000.0,10000.0,9700.0,9900.0,615300],["2024-05-09",9800.0,10000.0,9700.0,9900.0,409400],["2024-05-10",9800.0,9900.0,9600.0,9800.0,546700],["2024-05-13",9700.0,9900.0,9700.0,9800.0,599800],["2024-05-14",9800.0,10000.0,9700.0,9800.0,721400],["2024-05-15",9900.0,9900.0,9800.0,9900.0,674600],["2024-05-16",9900.0,10200.0,9900.0,10100.0,1222200],["2024-05-17",10200.0,10200.0,10000.0,10100.0,602200],["2024-05-20",10100.0,10200.0,9900.0,10100.0,674900],["2024-05-21",10100.0,10100.0,9800.0,10000.0,637200],["2024-05-22",9900.0,10200.0,9900.0,10200.0,1441100],["2024-05-23",10100.0,10700.0,10100.0,10600.0,2805700],["2024-05-24",10700.0,10800.0,10100.0,10400.0,1209900],["2024-05-27",10400.0,10500.0,10100.0,10200.0,775300],["2024-05-28",10300.0,10400.0,10200.0,10400.0,859700],["2024-05-29",10400.0,10400.0,10100.0,10300.0,862200],["2024-05-30",10200.0,10600.0,10100.0,10500.0,1520500],["2024-05-31",10500.0,10500.0,10200.0,10400.0,638800],["2024-06-03",10400.0,10500.0,10300.0,10500.0,838200],["2024-06-04",10500.0,10500.0,10300.0,10300.0,678600],["2024-06-05",10400.0,10400.0,10200.0,10200.0,958600],["2024-06-06",10200.0,10400.0,10100.0,10300.0,656600],["2024-06-07",10300.0,10300.0,10100.0,10200.0,599900],["2024-06-10",10200.0,10300.0,10100.0,10200.0,695300],["2024-06-11",10200.0,10200.0,9900.0,10000.0,1316600],["2024-06-12",10000.0,10100.0,9900.0,10100.0,661900],["2024-06-13",10100.0,10200.0,10000.0,10100.0,831800],["2024-06-14",10200.0,10200.0,9900.0,9900.0,1176600],["2024-06-17",9900.0,10000.0,9800.0,9800.0,548700],["2024-06-18",9900.0,10000.0,9800.0,9900.0,479100],["2024-06-19",9900.0,10000.0,9800.0,9900.0,582600],["2024-06-20",9800.0,9900.0,9700.0,9800.0,659500],["2024-06-21",9800.0,10000.0,9800.0,10000.0,738300],["2024-06-24",9900.0,10600.0,9900.0,10400.0,4165700],["2024-06-25",10400.0,10500.0,10200.0,10300.0,821100],["2024-06-26",10300.0,10400.0,10000.0,10100.0,1604500],["2024-06-27",10100.0,10100.0,9800.0,9900.0,1221300],["2024-06-28",9900.0,10000.0,9600.0,9800.0,1567000],["2024-07-01",9800.0,9900.0,9700.0,9900.0,680500],["2024-07-02",9900.0,9900.0,9800.0,9900.0,392100],["2024-07-03",9900.0,10000.0,9800.0,9900.0,402900],["2024-07-04",9900.0,10000.0,9800.0,10000.0,601700],["2024-07-05",10000.0,10000.0,9800.0,9900.0,386200],["2024-07-08",9900.0,10000.0,9800.0,9800.0,753000],["2024-07-09",9800.0,9900.0,9800.0,9900.0,677000],["2024-07-10",9900.0,10000.0,9800.0,9800.0,300200],["2024-07-11",9900.0,10000.0,9800.0,9800.0,620500],["2024-07-12",9900.0,10000.0,9800.0,9900.0,577600],["2024-07-15",9900.0,9900.0,9800.0,9800.0,295600],["2024-07-16",9800.0,9900.0,9700.0,9800.0,556900],["2024-07-17",9800.0,9900.0,9500.0,9700.0,813700],["2024-07-18",9700.0,9700.0,9500.0,9700.0,564700],["2024-07-19",9700.0,9700.0,9400.0,9500.0,792700],["2024-07-22",9500.0,9500.0,9200.0,9300.0,724000],["2024-07-23",9300.0,9300.0,9000.0,9100.0,611500],["2024-07-24",9200.0,9200.0,9000.0,9100.0,407000],["2024-07-25",9100.0,9200.0,9000.0,9200.0,268200],["2024-07-26",9200.0,9500.0,9200.0,9400.0,667400],["2024-07-29",9600.0,9700.0,9400.0,9500.0,454000],["2024-07-30",9500.0,9500.0,9300.0,9400.0,412800],["2024-07-31",9400.0,9400.0,9300.0,9400.0,270600],["2024-08-01",9400.0,9500.0,9000.0,9000.0,646000],["2024-08-02",9100.0,9200.0,8900.0,9100.0,741200],["2024-08-05",9100.0,9100.0,8600.0,8600.0,856600],["2024-08-06",8700.0,9000.0,8600.0,8900.0,538600],["2024-08-07",8900.0,9000.0,8800.0,8900.0,302000],["2024-08-08",8900.0,9400.0,8800.0,9200.0,971800],["2024-08-09",9200.0,9300.0,9100.0,9200.0,162000],["2024-08-12",9200.0,9400.0,9100.0,9300.0,563200],["2024-08-13",9300.0,9300.0,9100.0,9200.0,164700],["2024-08-14",9200.0,9200.0,9000.0,9100.0,242700],["2024-08-15",9100.0,9300.0,8900.0,9100.0,464000],["2024-08-16",9200.0,9400.0,9100.0,9400.0,573900],["2024-08-19",9400.0,9500.0,9200.0,9400.0,600700],["2024-08-20",9400.0,9500.0,9300.0,9500.0,664000],["2024-08-21",9400.0,9700.0,9400.0,9600.0,1023500],["2024-08-22",9600.0,9700.0,9300.0,9400.0,419600],["2024-08-23",9500.0,9500.0,9300.0,9400.0,503400],["2024-08-26",9400.0,9500.0,9300.0,9400.0,420400],["2024-08-27",9400.0,9400.0,9300.0,9400.0,2289500],["2024-08-28",9300.0,9400.0,9200.0,9300.0,240200],["2024-08-29",9300.0,9300.0,9100.0,9100.0,770100],["2024-08-30",9200.0,9200.0,9000.0,9100.0,1061300],["2024-09-04",9100.0,9200.0,9000.0,9100.0,1395800],["2024-09-05",9200.0,9200.0,8900.0,9000.0,770800],["2024-09-06",9000.0,9100.0,8800.0,9000.0,1907500],["2024-09-09",9000.0,9000.0,8800.0,8900.0,320400],["2024-09-10",8900.0,9000.0,8800.0,8900.0,290500],["2024-09-11",8900.0,8900.0,8800.0,8900.0,376000],["2024-09-12",8800.0,9000.0,8800.0,8800.0,163800],["2024-09-13",9000.0,9000.0,8800.0,9000.0,279200],["2024-09-16",9000.0,9100.0,8800.0,8900.0,385700],["2024-09-17",9000.0,9000.0,8900.0,9000.0,307400],["2024-09-18",9000.0,9000.0,8900.0,9000.0,272200],["2024-09-19",9000.0,9000.0,8900.0,9000.0,244800],["2024-09-20",8900.0,9100.0,8900.0,8900.0,331200],["2024-09-23",8900.0,9000.0,8900.0,9000.0,207700],["2024-09-24",8900.0,9000.0,8900.0,9000.0,178200],["2024-09-25",9000.0,9100.0,8900.0,9000.0,602400],["2024-09-26",9000.0,9100.0,8900.0,9100.0,403800],["2024-09-27",9100.0,9100.0,8900.0,9100.0,516900],["2024-09-30",9000.0,9100.0,8900.0,9000.0,393000],["2024-10-01",8900.0,9100.0,8900.0,9000.0,620400],["2024-10-02",9000.0,9000.0,8900.0,9000.0,145400],["2024-10-03",9000.0,9000.0,8800.0,8900.0,589900],["2024-10-04",8900.0,8900.0,8800.0,8800.0,288100],["2024-10-07",8900.0,8900.0,8700.0,8800.0,750900],["2024-10-08",8800.0,8900.0,8700.0,8900.0,207200],["2024-10-09",8800.0,8900.0,8800.0,8800.0,145500],["2024-10-10",8800.0,8900.0,8700.0,8800.0,187700],["2024-10-11",8800.0,8900.0,8700.0,8700.0,111400],["2024-10-14",8700.0,8800.0,8600.0,8700.0,519200],["2024-10-15",8700.0,8800.0,8600.0,8700.0,509800],["2024-10-16",8700.0,8700.0,8600.0,8600.0,259600],["2024-10-17",8700.0,8700.0,8600.0,8600.0,356500],["2024-10-18",8600.0,8700.0,8600.0,8600.0,150800],["2024-10-21",8600.0,8600.0,8500.0,8600.0,195500],["2024-10-22",8600.0,8600.0,8400.0,8500.0,432700],["2024-10-23",8500.0,8500.0,8300.0,8500.0,471800],["2024-10-24",8400.0,8600.0,8400.0,8500.0,236300],["2024-10-25",8400.0,8500.0,8300.0,8400.0,344400],["2024-10-28",8400.0,8500.0,8400.0,8400.0,114800],["2024-10-29",8400.0,8600.0,8400.0,8500.0,228300],["2024-10-30",8600.0,8700.0,8500.0,8700.0,380900],["2024-10-31",8600.0,8700.0,8500.0,8500.0,247300],["2024-11-01",8600.0,8600.0,8400.0,8400.0,240000],["2024-11-04",8400.0,8500.0,8300.0,8400.0,178400],["2024-11-05",8400.0,8400.0,8300.0,8300.0,211300],["2024-11-06",8300.0,8400.0,8200.0,8400.0,270700],["2024-11-07",8400.0,8400.0,8300.0,8300.0,224000],["2024-11-08",8400.0,8400.0,8200.0,8200.0,164300],["2024-11-11",8300.0,8300.0,7900.0,8000.0,1050000],["2024-11-12",8100.0,8200.0,8000.0,8200.0,251500],["2024-11-13",8100.0,8100.0,7900.0,8100.0,329800],["2024-11-14",8000.0,8100.0,7900.0,8000.0,246300],["2024-11-15",7900.0,7900.0,7700.0,7800.0,668700],["2024-11-18",7800.0,7800.0,7600.0,7800.0,592900],["2024-11-19",7700.0,7800.0,7600.0,7700.0,263300],["2024-11-20",7600.0,7700.0,7400.0,7700.0,362300],["2024-11-21",7600.0,7700.0,7500.0,7600.0,175700],["2024-11-22",7600.0,7700.0,7500.0,7600.0,286600],["2024-11-25",7600.0,7700.0,7500.0,7700.0,201000],["2024-11-26",7500.0,7800.0,7500.0,7700.0,236500],["2024-11-27",7800.0,7800.0,7600.0,7700.0,239900],["2024-11-28",7800.0,7800.0,7600.0,7700.0,107000],["2024-11-29",7700.0,7700.0,7600.0,7600.0,294500],["2024-12-02",7600.0,8000.0,7600.0,8000.0,881900],["2024-12-03",7900.0,8000.0,7800.0,7900.0,251200],["2024-12-04",7800.0,8000.0,7800.0,7900.0,373400],["2024-12-05",7900.0,8000.0,7700.0,8000.0,400600],["2024-12-06",8000.0,8100.0,7800.0,7900.0,474700],["2024-12-09",7900.0,8000.0,7800.0,7900.0,324200],["2024-12-10",7900.0,8100.0,7800.0,8000.0,635100],["2024-12-11",8000.0,8000.0,7900.0,8000.0,233900],["2024-12-12",8000.0,8000.0,7800.0,7900.0,217000],["2024-12-13",7900.0,7900.0,7800.0,7800.0,201200],["2024-12-16",7800.0,7900.0,7700.0,7900.0,183100],["2024-12-17",7900.0,7900.0,7800.0,7800.0,87000],["2024-12-18",7900.0,7900.0,7700.0,7900.0,259700],["2024-12-19",7900.0,7900.0,7600.0,7800.0,553200],["2024-12-20",7700.0,7800.0,7700.0,7700.0,181400],["2024-12-23",7700.0,7800.0,7700.0,7700.0,248200],["2024-12-24",7700.0,7800.0,7700.0,7800.0,225000],["2024-12-25",7700.0,8400.0,7700.0,8200.0,1659200],["2024-12-26",8200.0,8200.0,8000.0,8100.0,316200],["2024-12-27",8100.0,8100.0,7900.0,8000.0,446700],["2024-12-30",7600.0,8100.0,7600.0,7900.0,293500],["2024-12-31",7900.0,8000.0,7800.0,7900.0,247500],["2025-01-02",7900.0,8000.0,7800.0,7900.0,194700],["2025-01-03",8000.0,8000.0,7800.0,7900.0,178000],["2025-01-06",7700.0,7900.0,7700.0,7700.0,254900],["2025-01-07",7800.0,7800.0,7700.0,7700.0,198600],["2025-01-08",7700.0,7800.0,7600.0,7800.0,225200],["2025-01-09",8300.0,8300.0,7700.0,7700.0,117900],["2025-01-10",7800.0,7800.0,7600.0,7700.0,271800],["2025-01-13",7700.0,7900.0,7600.0,7700.0,340800],["2025-01-14",7800.0,7800.0,7700.0,7700.0,196800],["2025-01-15",7800.0,8200.0,7700.0,8100.0,1547500],["2025-01-16",8100.0,8200.0,8000.0,8000.0,261500],["2025-01-17",8000.0,8100.0,7900.0,8100.0,730900],["2025-01-20",8100.0,8300.0,8000.0,8200.0,461500],["2025-01-21",8200.0,8200.0,8000.0,8100.0,237900],["2025-01-22",8200.0,8300.0,7900.0,8000.0,316900],["2025-01-23",7900.0,8000.0,7800.0,8000.0,737900],["2025-01-24",7900.0,8000.0,7800.0,8000.0,283600],["2025-02-03",8000.0,8100.0,7900.0,8000.0,456800],["2025-02-04",8100.0,8500.0,8000.0,8500.0,2143900],["2025-02-05",8500.0,8500.0,8300.0,8400.0,569000],["2025-02-06",8300.0,8400.0,8200.0,8400.0,729100],["2025-02-07",8300.0,8500.0,8200.0,8400.0,1061000],["2025-02-10",8400.0,8600.0,8400.0,8500.0,1119900],["2025-02-11",8500.0,8900.0,8500.0,8800.0,1586400],["2025-02-12",8800.0,9000.0,8600.0,8800.0,1221000],["2025-02-13",8800.0,8800.0,8600.0,8800.0,569800],["2025-02-14",8800.0,9000.0,8700.0,8800.0,793900],["2025-02-17",8800.0,9000.0,8700.0,8900.0,1265300],["2025-02-18",8900.0,8900.0,8700.0,8900.0,901600],["2025-02-19",8900.0,8900.0,8700.0,8900.0,838300],["2025-02-20",8800.0,8900.0,8700.0,8900.0,934100],["2025-02-21",8800.0,9300.0,8700.0,9100.0,1910600],["2025-02-24",9100.0,9100.0,8900.0,9000.0,863100],["2025-02-25",9000.0,9100.0,8800.0,8900.0,1245900],["2025-02-26",8900.0,8900.0,8700.0,8700.0,967000],["2025-02-27",8800.0,8800.0,8600.0,8800.0,796400],["2025-02-28",8800.0,8800.0,8700.0,8800.0,495200],["2025-03-03",8800.0,8800.0,8500.0,8600.0,1066600],["2025-03-04",8600.0,8800.0,8500.0,8700.0,647800],["2025-03-05",8600.0,8700.0,8500.0,8600.0,585500],["2025-03-06",8600.0,8600.0,8500.0,8600.0,455800],["2025-03-07",8600.0,8800.0,8600.0,8800.0,1023700],["2025-03-10",8800.0,8800.0,8600.0,8800.0,1420100],["2025-03-11",8800.0,9000.0,8600.0,8900.0,1110000],["2025-03-12",8800.0,8900.0,8700.0,8700.0,419300],["2025-03-13",8800.0,8800.0,8400.0,8500.0,992200],["2025-03-14",8400.0,8600.0,8400.0,8600.0,655800],["2025-03-17",8500.0,8600.0,8400.0,8500.0,780800],["2025-03-18",8600.0,8700.0,8400.0,8600.0,613600],["2025-03-19",8600.0,8600.0,8500.0,8500.0,464600],["2025-03-20",8500.0,8600.0,8400.0,8600.0,387000],["2025-03-21",8500.0,8600.0,8500.0,8500.0,296000],["2025-03-24",8500.0,8600.0,8400.0,8500.0,924000],["2025-03-25",8500.0,8600.0,8400.0,8500.0,523200],["2025-03-26",8500.0,8500.0,8400.0,8500.0,301100],["2025-03-27",8400.0,8500.0,8300.0,8400.0,447600],["2025-03-28",8400.0,8400.0,8200.0,8300.0,459700],["2025-03-31",8300.0,8400.0,8200.0,8300.0,311000],["2025-04-01",8300.0,8400.0,8200.0,8300.0,265000],["2025-04-02",8000.0,8400.0,8000.0,8200.0,767800],["2025-04-03",8200.0,8200.0,7000.0,7100.0,3929800],["2025-04-04",7000.0,7300.0,6400.0,7000.0,2085200],["2025-04-08",7000.0,7000.0,5900.0,6000.0,2004800],["2025-04-09",6000.0,6300.0,5600.0,6000.0,1552400],["2025-04-10",6700.0,6700.0,6700.0,6700.0,204100],["2025-04-11",7400.0,7700.0,6900.0,7300.0,1821300],["2025-04-14",7200.0,7400.0,7100.0,7300.0,751300],["2025-04-15",7300.0,7400.0,7000.0,7100.0,832600],["2025-04-16",7100.0,7300.0,7100.0,7100.0,521000],["2025-04-17",7100.0,7300.0,7100.0,7200.0,449000],["2025-04-18",7200.0,7400.0,7200.0,7300.0,724800],["2025-04-21",7300.0,7400.0,7200.0,7300.0,265700],["2025-04-22",7200.0,7300.0,6600.0,7100.0,1216200],["2025-04-23",7200.0,7300.0,7100.0,7200.0,437800],["2025-04-24",7200.0,7300.0,7100.0,7200.0,267200],["2025-04-25",7100.0,7400.0,7100.0,7300.0,767400],["2025-04-28",7300.0,7400.0,7200.0,7200.0,449400],["2025-04-29",7200.0,7300.0,7100.0,7300.0,474600],["2025-05-05",7300.0,7300.0,7200.0,7300.0,1241100],["2025-05-06",7300.0,7400.0,7200.0,7300.0,654200],["2025-05-07",7300.0,7300.0,7100.0,7200.0,1044500],["2025-05-08",7200.0,7300.0,7100.0,7300.0,1678600],["2025-05-09",7300.0,7400.0,7200.0,7200.0,793700],["2025-05-12",7200.0,7200.0,7000.0,7200.0,993100],["2025-05-13",7200.0,7300.0,7100.0,7300.0,583100],["2025-05-14",7200.0,7300.0,7100.0,7200.0,730900],["2025-05-15",7300.0,7400.0,7200.0,7400.0,1168100],["2025-05-16",7400.0,7800.0,7300.0,7500.0,2005400],["2025-05-19",7500.0,7700.0,7400.0,7400.0,754900],["2025-05-20",7200.0,7500.0,7200.0,7300.0,823500],["2025-05-21",7400.0,7600.0,7200.0,7600.0,1659500],["2025-05-22",7500.0,7600.0,7300.0,7500.0,632000],["2025-05-23",7500.0,7500.0,7300.0,7300.0,683800],["2025-05-26",7200.0,7400.0,7200.0,7300.0,558400],["2025-05-27",7400.0,7500.0,7300.0,7500.0,1144600],["2025-05-28",7500.0,7800.0,7500.0,7700.0,1821900],["2025-05-29",7700.0,7700.0,7500.0,7700.0,711000],["2025-05-30",7600.0,7700.0,7300.0,7500.0,679000],["2025-06-02",7500.0,7700.0,7300.0,7600.0,1087100],["2025-06-03",7500.0,8200.0,7500.0,8100.0,3039800],["2025-06-04",8200.0,8600.0,8200.0,8300.0,2383300],["2025-06-05",8400.0,8800.0,8300.0,8500.0,2534700],["2025-06-06",8500.0,8600.0,8200.0,8400.0,1796300],["2025-06-09",8400.0,8400.0,7900.0,8000.0,1253300],["2025-06-10",8000.0,8200.0,7900.0,8100.0,853600],["2025-06-11",8100.0,8200.0,8000.0,8100.0,509200],["2025-06-12",8100.0,8500.0,8100.0,8300.0,1412900],["2025-06-13",8300.0,8300.0,8000.0,8100.0,1539100],["2025-06-16",8000.0,8200.0,8000.0,8200.0,866000],["2025-06-17",8100.0,8400.0,8100.0,8200.0,647100],["2025-06-18",8200.0,8400.0,8100.0,8200.0,830700],["2025-06-19",8200.0,8200.0,8000.0,8200.0,622700],["2025-06-20",8200.0,8200.0,8000.0,8200.0,478200],["2025-06-23",8100.0,8100.0,7900.0,8100.0,527200],["2025-06-24",8100.0,8200.0,8000.0,8200.0,591300],["2025-06-25",8200.0,8700.0,8200.0,8500.0,3299300],["2025-06-26",8500.0,8500.0,8300.0,8500.0,978500],["2025-06-27",8500.0,8500.0,8200.0,8300.0,1619600],["2025-06-30",8300.0,8400.0,8100.0,8200.0,1529900],["2025-07-01",8200.0,8600.0,8100.0,8200.0,1482500],["2025-07-02",8200.0,8300.0,8100.0,8200.0,922300],["2025-07-03",8100.0,8300.0,8000.0,8000.0,1157700],["2025-07-04",8100.0,8200.0,8100.0,8200.0,736200],["2025-07-07",8200.0,8200.0,8100.0,8200.0,693500],["2025-07-08",8200.0,8400.0,8200.0,8400.0,1887600],["2025-07-09",8400.0,8600.0,8300.0,8500.0,2652100],["2025-07-10",8500.0,8600.0,8300.0,8400.0,1384500],["2025-07-11",8400.0,8400.0,8200.0,8300.0,1368600],["2025-07-14",8300.0,8400.0,8100.0,8400.0,1097000],["2025-07-15",8400.0,8500.0,8200.0,8300.0,1328300],["2025-07-16",8300.0,9000.0,8200.0,8700.0,3734600],["2025-07-17",8700.0,9200.0,8700.0,9100.0,13295752],["2025-07-18",9000.0,9100.0,8600.0,8900.0,2441700],["2025-07-21",8900.0,9300.0,8700.0,8800.0,2147900],["2025-07-22",8700.0,8900.0,8600.0,8800.0,1333400],["2025-07-23",8800.0,9200.0,8800.0,9000.0,3083900],["2025-07-24",8800.0,9000.0,8800.0,8900.0,1435500],["2025-07-25",9000.0,9100.0,8900.0,9000.0,2173100],["2025-07-28",9000.0,9300.0,9000.0,9300.0,3514000],["2025-07-29",9300.0,9500.0,8700.0,8800.0,5393300],["2025-07-30",8600.0,9100.0,8600.0,8900.0,1961600],["2025-07-31",8900.0,8900.0,8600.0,8800.0,2251800],["2025-08-01",8800.0,9100.0,8600.0,8900.0,1788800],["2025-08-04",8900.0,9200.0,8800.0,9200.0,3006400],["2025-08-05",8900.0,9500.0,8900.0,9200.0,5945400],["2025-08-06",9200.0,9500.0,9100.0,9400.0,1920100],["2025-08-07",9400.0,9500.0,9200.0,9500.0,5219000],["2025-08-08",9600.0,9800.0,9400.0,9600.0,3970600],["2025-08-11",9600.0,10300.0,9600.0,10000.0,5509100],["2025-08-12",10200.0,10200.0,9700.0,9900.0,2965000],["2025-08-13",9900.0,10100.0,9500.0,9900.0,3584700],["2025-08-14",9900.0,9900.0,9600.0,9800.0,2195600],["2025-08-15",9800.0,9800.0,9300.0,9500.0,4111700],["2025-08-18",9500.0,10500.0,9500.0,10400.0,6467500],["2025-08-19",10400.0,10900.0,10200.0,10600.0,5412800],["2025-08-20",10800.0,10800.0,9500.0,10100.0,6133400],["2025-08-21",10300.0,10300.0,9700.0,9700.0,2129300],["2025-08-22",9700.0,9700.0,9200.0,9300.0,4155300],["2025-08-25",9300.0,9500.0,8800.0,9000.0,3654400],["2025-08-26",9000.0,9400.0,8800.0,9300.0,1826900],["2025-08-27",9300.0,9500.0,9100.0,9200.0,1716500],["2025-08-28",9200.0,9300.0,9100.0,9300.0,1278400],["2025-08-29",9300.0,9400.0,9100.0,9300.0,2043400],["2025-09-03",9300.0,9600.0,9200.0,9500.0,2777500],["2025-09-04",9500.0,9700.0,9400.0,9700.0,3869400],["2025-09-05",9700.0,9800.0,9500.0,9600.0,4470400],["2025-09-08",8200.0,9600.0,8200.0,9200.0,2309500],["2025-09-09",9300.0,9400.0,9100.0,9400.0,1198700],["2025-09-10",9300.0,9600.0,9300.0,9400.0,1865500],["2025-09-11",9300.0,9400.0,9100.0,9300.0,1212600],["2025-09-12",9200.0,9700.0,9200.0,9500.0,1726400],["2025-09-15",9600.0,9700.0,9400.0,9600.0,2146300],["2025-09-16",10100.0,10100.0,9300.0,9500.0,5691200],["2025-09-17",9600.0,9600.0,9300.0,9300.0,860100],["2025-09-18",9300.0,9500.0,9300.0,9400.0,952200],["2025-09-19",9400.0,9400.0,9200.0,9300.0,655700],["2025-09-22",9200.0,9300.0,9000.0,9200.0,1672700],["2025-09-23",9300.0,9300.0,9100.0,9200.0,557300],["2025-09-24",9200.0,9400.0,9100.0,9300.0,857400],["2025-09-25",9300.0,9600.0,9300.0,9500.0,2352400],["2025-09-26",9500.0,9700.0,9400.0,9500.0,1915200],["2025-09-29",9500.0,9700.0,9400.0,9500.0,1452700],["2025-09-30",9500.0,9600.0,9100.0,9400.0,1544600],["2025-10-01",9400.0,9400.0,9200.0,9300.0,405000],["2025-10-02",9200.0,9400.0,9100.0,9200.0,804900],["2025-10-03",9200.0,9200.0,9000.0,9000.0,845800],["2025-10-06",9100.0,9400.0,9000.0,9300.0,815700],["2025-10-07",9200.0,9400.0,9100.0,9200.0,753500],["2025-10-08",9300.0,9400.0,9000.0,9200.0,943700],["2025-10-09",9200.0,9200.0,9100.0,9100.0,490700],["2025-10-10",9200.0,9400.0,9100.0,9200.0,706700],["2025-10-13",9200.0,9200.0,8400.0,9100.0,1032800],["2025-10-14",9100.0,9200.0,8800.0,8800.0,1362600],["2025-10-15",8800.0,8900.0,8500.0,8700.0,1702700],["2025-10-16",8700.0,8800.0,8500.0,8700.0,1316600],["2025-10-17",8700.0,8800.0,8600.0,8700.0,546400],["2025-10-20",8700.0,8700.0,7500.0,8400.0,2698600],["2025-10-21",8300.0,8400.0,8000.0,8200.0,932200],["2025-10-22",8300.0,8300.0,8000.0,8200.0,555800],["2025-10-23",8200.0,8300.0,8100.0,8100.0,383800],["2025-10-24",8200.0,8300.0,8100.0,8300.0,581200],["2025-10-27",8300.0,8400.0,8100.0,8200.0,426800],["2025-10-28",8200.0,8300.0,8100.0,8300.0,490400],["2025-10-29",8300.0,8400.0,8200.0,8400.0,620600],["2025-10-30",8300.0,8400.0,8200.0,8300.0,375600],["2025-10-31",8300.0,8400.0,8200.0,8400.0,647500],["2025-11-03",8400.0,8400.0,8100.0,8200.0,615600],["2025-11-04",8100.0,8200.0,8000.0,8100.0,1053300],["2025-11-05",8200.0,8200.0,8100.0,8100.0,317600],["2025-11-06",8100.0,8200.0,8100.0,8100.0,255400],["2025-11-07",8100.0,8200.0,8000.0,8200.0,983200],["2025-11-10",8200.0,8400.0,8100.0,8200.0,1307000],["2025-11-11",8200.0,8300.0,8100.0,8300.0,917300],["2025-11-12",8300.0,8500.0,8300.0,8500.0,1382300],["2025-11-13",8500.0,8600.0,8400.0,8500.0,975700],["2025-11-14",8500.0,8600.0,8400.0,8500.0,1093900],["2025-11-17",8500.0,8600.0,8400.0,8600.0,1282700],["2025-11-18",8500.0,8500.0,8400.0,8500.0,944700],["2025-11-19",8500.0,8500.0,8300.0,8500.0,899000],["2025-11-20",8500.0,8500.0,8300.0,8300.0,167100],["2025-11-21",8400.0,8400.0,8300.0,8300.0,648700],["2025-11-24",8300.0,8400.0,8300.0,8400.0,596400],["2025-11-25",8400.0,8400.0,8200.0,8200.0,762600],["2025-11-26",8300.0,8400.0,8300.0,8300.0,719600],["2025-11-27",8400.0,8600.0,8400.0,8400.0,1231000],["2025-11-28",8500.0,8500.0,8300.0,8400.0,739500],["2025-12-01",8300.0,8400.0,8200.0,8300.0,394700],["2025-12-02",8300.0,8400.0,8200.0,8300.0,791400],["2025-12-03",8400.0,8600.0,8300.0,8400.0,1229200],["2025-12-04",8300.0,8500.0,8300.0,8500.0,986600],["2025-12-05",8400.0,8700.0,8400.0,8500.0,1815400],["2025-12-08",8500.0,8600.0,8400.0,8500.0,1078300],["2025-12-09",8500.0,8600.0,8300.0,8500.0,1574000],["2025-12-10",8500.0,8800.0,8400.0,8800.0,3304500],["2025-12-11",8700.0,9100.0,8700.0,8700.0,1419200],["2025-12-12",8800.0,9000.0,8300.0,8500.0,2690600],["2025-12-15",8500.0,8600.0,8300.0,8400.0,1279500],["2025-12-16",8500.0,8700.0,8400.0,8700.0,1248100],["2025-12-17",8700.0,8900.0,8600.0,8700.0,2007100],["2025-12-18",8800.0,8900.0,8600.0,8900.0,1248900],["2025-12-19",8800.0,9100.0,8700.0,8800.0,1668900],["2025-12-22",8900.0,9100.0,8700.0,9100.0,3558800],["2025-12-23",9000.0,9100.0,8800.0,8800.0,1815800],["2025-12-24",8800.0,8900.0,8700.0,8900.0,910000],["2025-12-25",8900.0,8900.0,8600.0,8700.0,1261500],["2025-12-26",8600.0,8700.0,8500.0,8600.0,1295500],["2025-12-29",8600.0,8900.0,8600.0,8700.0,949600],["2025-12-30",8800.0,8800.0,8500.0,8600.0,1112800],["2025-12-31",8700.0,8700.0,8500.0,8700.0,845600],["2026-01-05",8700.0,8700.0,8400.0,8500.0,367100],["2026-01-06",8500.0,8600.0,8300.0,8500.0,461600],["2026-01-07",8400.0,8500.0,8400.0,8500.0,324400],["2026-01-08",8500.0,8500.0,8200.0,8300.0,813400],["2026-01-09",8300.0,8300.0,8100.0,8200.0,815000],["2026-01-12",8200.0,8400.0,8200.0,8400.0,567700],["2026-01-13",8400.0,8500.0,8300.0,8400.0,373700],["2026-01-14",8400.0,8500.0,8200.0,8400.0,737000],["2026-01-15",8400.0,8400.0,8200.0,8300.0,399700],["2026-01-16",8400.0,8900.0,8300.0,8700.0,2060500],["2026-01-19",8800.0,9000.0,8700.0,8900.0,1343200],["2026-01-20",8900.0,8900.0,8400.0,8600.0,1380300],["2026-01-21",8600.0,8600.0,8200.0,8400.0,1168000],["2026-01-22",8400.0,8500.0,8300.0,8400.0,782400],["2026-01-23",8500.0,8500.0,8200.0,8400.0,693900],["2026-01-26",8400.0,8400.0,8000.0,8200.0,1218200],["2026-01-27",8100.0,8200.0,8000.0,8000.0,449700],["2026-01-28",8000.0,8100.0,8000.0,8100.0,458200],["2026-01-29",8100.0,8100.0,8000.0,8000.0,338300],["2026-01-30",8000.0,8100.0,8000.0,8100.0,560600],["2026-02-02",8100.0,8200.0,8000.0,8100.0,378800],["2026-02-03",8000.0,8100.0,7900.0,8100.0,735200],["2026-02-04",8000.0,8300.0,8000.0,8200.0,1231400],["2026-02-05",8200.0,8200.0,8000.0,8100.0,307000],["2026-02-06",8100.0,8100.0,7800.0,7900.0,742900],["2026-02-09",8000.0,8000.0,7800.0,7900.0,400100],["2026-02-10",7900.0,7900.0,7700.0,7800.0,497500],["2026-02-11",7800.0,8000.0,7800.0,8000.0,332900],["2026-02-12",7900.0,8000.0,7900.0,7900.0,138700],["2026-02-13",7900.0,8000.0,7800.0,7900.0,260700],["2026-02-23",7900.0,8100.0,7900.0,8000.0,496200],["2026-02-24",8100.0,8100.0,8000.0,8000.0,402000],["2026-02-25",8100.0,8200.0,8000.0,8200.0,627200],["2026-02-26",8200.0,8200.0,8000.0,8200.0,284400],["2026-02-27",8200.0,8200.0,8000.0,8100.0,356400],["2026-03-02",7900.0,7900.0,7700.0,7900.0,1124500],["2026-03-03",7800.0,7900.0,7700.0,7700.0,541500],["2026-03-04",7700.0,7700.0,7300.0,7500.0,1143700],["2026-03-05",7500.0,7700.0,7500.0,7700.0,364300],["2026-03-06",7600.0,7600.0,7400.0,7500.0,236500],["2026-03-09",7500.0,7500.0,6400.0,6400.0,2050300],["2026-03-10",6500.0,6900.0,6500.0,6800.0,546500],["2026-03-11",6800.0,7200.0,6800.0,7100.0,463200],["2026-03-12",7100.0,7200.0,6900.0,7000.0,544600],["2026-03-13",7000.0,7700.0,6800.0,7600.0,1350500],["2026-03-16",7100.0,7700.0,7000.0,7500.0,472100],["2026-03-17",7500.0,7600.0,7200.0,7400.0,631300],["2026-03-18",7300.0,7400.0,7200.0,7300.0,384400],["2026-03-19",7200.0,7400.0,7200.0,7300.0,413000],["2026-03-20",7300.0,7300.0,7000.0,7000.0,415000],["2026-03-23",7100.0,7100.0,6700.0,6700.0,506300],["2026-03-24",6900.0,7200.0,6800.0,7000.0,482100],["2026-03-25",7100.0,7200.0,7000.0,7100.0,988800],["2026-03-26",7100.0,7200.0,6900.0,7100.0,350500],["2026-03-27",7000.0,7200.0,7000.0,7100.0,233800],["2026-03-30",7100.0,7100.0,6900.0,7000.0,396800],["2026-03-31",7000.0,7100.0,7000.0,7100.0,191400],["2026-04-01",7100.0,7300.0,7100.0,7100.0,423900],["2026-04-02",7100.0,7200.0,7000.0,7100.0,252900],["2026-04-03",7100.0,7200.0,6900.0,6900.0,265800],["2026-04-06",7000.0,7200.0,7000.0,7000.0,384100],["2026-04-07",7100.0,7100.0,6900.0,7100.0,164100],["2026-04-08",7100.0,7300.0,7100.0,7300.0,755400],["2026-04-09",7300.0,7600.0,7100.0,7500.0,1237400],["2026-04-10",7500.0,7600.0,7300.0,7400.0,337500],["2026-04-13",7400.0,7700.0,7300.0,7500.0,852600],["2026-04-14",7500.0,7600.0,7300.0,7400.0,316500],["2026-04-15",7400.0,7500.0,7300.0,7400.0,519300],["2026-04-16",7400.0,7400.0,7200.0,7300.0,155400],["2026-04-17",7300.0,7400.0,7200.0,7400.0,200200],["2026-04-20",7400.0,7400.0,7200.0,7300.0,373000],["2026-04-21",7300.0,7300.0,7100.0,7200.0,332600],["2026-04-22",7200.0,7200.0,7100.0,7100.0,246800],["2026-04-23",7100.0,7200.0,7000.0,7100.0,544400],["2026-04-24",7100.0,7100.0,6900.0,7000.0,335100],["2026-04-28",7000.0,7100.0,6900.0,7000.0,300100],["2026-04-29",7000.0,7100.0,6900.0,7000.0,250000],["2026-05-04",7000.0,7100.0,6900.0,7000.0,196600],["2026-05-05",7000.0,7000.0,6900.0,7000.0,82800],["2026-05-06",7000.0,7100.0,6900.0,7100.0,321400],["2026-05-07",7000.0,7100.0,6900.0,7000.0,418400],["2026-05-08",7000.0,7100.0,6900.0,7000.0,300900],["2026-05-11",7100.0,7100.0,6900.0,6900.0,220200],["2026-05-12",6900.0,7000.0,6800.0,7000.0,426300],["2026-05-13",7000.0,7000.0,6800.0,7000.0,205300],["2026-05-14",6900.0,7000.0,6900.0,7000.0,75100],["2026-05-15",6900.0,7100.0,6900.0,7000.0,351300],["2026-05-18",7000.0,7000.0,6800.0,7000.0,214300],["2026-05-19",6900.0,7000.0,6800.0,6900.0,155500],["2026-05-20",6900.0,6900.0,6700.0,6800.0,418800],["2026-05-21",6800.0,7000.0,6800.0,6900.0,233600],["2026-05-22",6900.0,7000.0,6900.0,7000.0,183700],["2026-05-25",7000.0,7000.0,6900.0,6900.0,305600],["2026-05-26",6900.0,7000.0,6800.0,7000.0,183200],["2026-05-27",7000.0,7000.0,6900.0,7000.0,106000],["2026-05-28",7000.0,7000.0,6800.0,6800.0,100700],["2026-05-29",6900.0,6900.0,6800.0,6800.0,147800],["2026-06-01",6800.0,6900.0,6800.0,6900.0,249800],["2026-06-02",6900.0,7000.0,6800.0,6800.0,256500],["2026-06-03",6900.0,6900.0,6700.0,6900.0,115300],["2026-06-04",6900.0,6900.0,6700.0,6800.0,169100],["2026-06-05",6800.0,6900.0,6700.0,6700.0,77300],["2026-06-08",6700.0,6800.0,6600.0,6700.0,195500],["2026-06-09",6700.0,6800.0,6600.0,6700.0,112000],["2026-06-10",6600.0,6800.0,6600.0,6700.0,99500],["2026-06-11",6700.0,6800.0,6600.0,6700.0,78400],["2026-06-12",6700.0,6800.0,6600.0,6700.0,150000],["2026-06-15",6700.0,6800.0,6700.0,6700.0,96500],["2026-06-16",6800.0,6800.0,6700.0,6800.0,70200],["2026-06-17",6800.0,6800.0,6700.0,6800.0,162700],["2026-06-18",6700.0,6800.0,6700.0,6700.0,95100],["2026-06-19",6700.0,6800.0,6600.0,6700.0,202300],["2026-06-22",6700.0,6700.0,6600.0,6700.0,107900],["2026-06-23",6600.0,6700.0,6500.0,6500.0,661700],["2026-06-24",6500.0,6600.0,6400.0,6500.0,303300],["2026-06-25",6500.0,6700.0,6500.0,6700.0,244800],["2026-06-26",6700.0,6700.0,6500.0,6500.0,144300],["2026-06-29",6500.0,6700.0,6500.0,6700.0,272800],["2026-06-30",6700.0,6800.0,6600.0,6700.0,205600],["2026-07-01",6700.0,6700.0,6600.0,6700.0,109500],["2026-07-02",6600.0,6700.0,6600.0,6700.0,90400],["2026-07-03",6700.0,6700.0,6500.0,6600.0,158200],["2026-07-06",6600.0,6700.0,6500.0,6600.0,186700],["2026-07-07",6600.0,6600.0,6400.0,6600.0,259600],["2026-07-08",6600.0,6600.0,6500.0,6500.0,110400],["2026-07-09",6500.0,6600.0,6400.0,6500.0,430400],["2026-07-10",6500.0,6600.0,6400.0,6500.0,141300],["2026-07-13",6800.0,6800.0,6400.0,6400.0,185400],["2026-07-14",6400.0,6500.0,6400.0,6400.0,152600],["2026-07-15",6500.0,6600.0,6400.0,6500.0,284200],["2026-07-16",6500.0,6500.0,6200.0,6400.0,400300],["2026-07-17",6400.0,6400.0,6300.0,6300.0,111800],["2026-07-20",6300.0,6300.0,6000.0,6100.0,321600],["2026-07-21",6200.0,6200.0,5900.0,6000.0,242300],["2026-07-22",6000.0,6100.0,5800.0,5900.0,236400],["2026-07-23",5900.0,5900.0,5800.0,5800.0,128900],["2026-07-24",5800.0,5800.0,5700.0,5700.0,97000],["2026-07-27",5800.0,5800.0,5600.0,5700.0,106500],["2026-07-28",5600.0,5700.0,5500.0,5600.0,344600],["2026-07-29",5500.0,5600.0,5400.0,5500.0,247500],["2026-07-30",5500.0,5800.0,5500.0,5700.0,244900],["2026-07-31",5800.0,5800.0,5500.0,5600.0,185900],["2026-08-03",5600.0,5700.0,5500.0,5700.0,381600],["2026-08-04",5700.0,5800.0,5600.0,5700.0,149000],["2026-08-05",5700.0,5700.0,5500.0,5700.0,409300],["2026-08-06",5600.0,5600.0,5500.0,5500.0,105800],["2026-08-07",5500.0,5700.0,5500.0,5600.0,318200],["2026-08-10",5500.0,5700.0,4800.0,5600.0,451500],["2026-08-11",5600.0,5700.0,5500.0,5600.0,314800],["2026-08-12",5600.0,5800.0,5600.0,5800.0,521400],["2026-08-13",5800.0,5900.0,5700.0,5700.0,551500],["2026-08-14",5700.0,5800.0,5600.0,5700.0,219600],["2026-08-17",5600.0,5700.0,5500.0,5500.0,194900],["2026-08-18",5600.0,5600.0,5500.0,5500.0,251600],["2026-08-19",5600.0,5600.0,5400.0,5500.0,146900],["2026-08-20",5500.0,5600.0,5400.0,5500.0,90200],["2026-08-21",5500.0,5600.0,5400.0,5600.0,187100],["2026-08-24",5600.0,5700.0,5500.0,5600.0,202200],["2026-08-25",5600.0,5800.0,5600.0,5700.0,283800],["2026-08-26",5600.0,5700.0,5600.0,5700.0,60700],["2026-08-27",5600.0,5700.0,5500.0,5700.0,98600],["2026-08-28",5600.0,5600.0,5500.0,5600.0,130300],["2026-09-03",5600.0,5600.0,5500.0,5500.0,285200],["2026-09-04",5500.0,5600.0,5500.0,5500.0,91900],["2026-09-07",5600.0,5600.0,5400.0,5400.0,105900],["2026-09-08",5500.0,5500.0,5400.0,5500.0,63100],["2026-09-09",5400.0,5600.0,5400.0,5500.0,109500],["2026-09-10",5500.0,5500.0,5400.0,5500.0,36500],["2026-09-11",5300.0,5500.0,5300.0,5400.0,183000],["2026-09-14",5400.0,5400.0,5200.0,5300.0,200000],["2026-09-15",5300.0,5300.0,5200.0,5300.0,119700],["2026-09-16",5200.0,5300.0,5100.0,5100.0,132900],["2026-09-17",5200.0,5200.0,5100.0,5200.0,98400],["2026-09-18",5100.0,5200.0,5100.0,5100.0,195000],["2026-09-21",5100.0,5200.0,5000.0,5100.0,152400],["2026-09-22",5000.0,5100.0,4900.0,5100.0,237800],["2026-09-23",5000.0,5100.0,4900.0,4900.0,208900],["2026-09-24",5000.0,5000.0,4900.0,5000.0,67100],["2026-09-25",4900.0,5000.0,4800.0,4800.0,161100],["2026-09-28",5000.0,5000.0,4700.0,4800.0,182500],["2026-09-29",4800.0,4900.0,4800.0,4800.0,82200],["2026-09-30",4800.0,4900.0,4700.0,4700.0,92300],["2026-10-01",4800.0,4900.0,4700.0,4700.0,228600],["2026-10-02",4800.0,4800.0,4600.0,4700.0,239400],["2026-10-05",4700.0,4800.0,4500.0,4600.0,288300],["2026-10-06",4600.0,4600.0,4300.0,4400.0,347300],["2026-10-07",4400.0,4500.0,4400.0,4400.0,95600],["2026-10-08",4500.0,4700.0,4400.0,4600.0,450400],["2026-10-09",4700.0,4700.0,4500.0,4600.0,122900],["2026-10-12",4600.0,4600.0,4400.0,4600.0,225400]]}