{"sym":"DDG","index":false,"bars":[["2018-12-18",7835.63,7835.63,7835.63,7835.63,219600],["2018-12-19",8552.61,8603.83,8552.61,8603.83,76300],["2018-12-20",9423.24,9423.24,9423.24,9423.24,47700],["2018-12-21",10293.87,10293.87,9218.39,9525.67,89500],["2018-12-24",9525.67,9679.31,9525.67,9628.09,72800],["2018-12-25",9576.88,9576.88,9423.24,9525.67,81000],["2018-12-26",9474.45,9730.52,9269.6,9730.52,84500],["2018-12-27",9781.73,9832.95,9730.52,9781.73,87500],["2018-12-28",9781.73,9986.59,9781.73,9986.59,33300],["2019-01-02",9986.59,10037.8,9730.52,9832.95,23600],["2019-01-03",9832.95,9884.16,9730.52,9781.73,24700],["2019-01-04",9730.52,9832.95,9730.52,9781.73,64700],["2019-01-07",9781.73,9986.59,9730.52,9884.16,92900],["2019-01-08",9884.16,9935.37,9832.95,9884.16,44300],["2019-01-09",9832.95,9935.37,9781.73,9832.95,43100],["2019-01-10",9832.95,9935.37,9832.95,9884.16,22000],["2019-01-11",9884.16,9986.59,9884.16,9935.37,25300],["2019-01-14",9935.37,10140.23,9935.37,10037.8,103800],["2019-01-15",10037.8,10242.65,10037.8,10140.23,138400],["2019-01-16",10089.01,10140.23,10037.8,10037.8,40200],["2019-01-17",9986.59,10037.8,9832.95,9986.59,58900],["2019-01-18",9935.37,10037.8,9832.95,9884.16,46300],["2019-01-21",9832.95,9884.16,9781.73,9832.95,20600],["2019-01-22",9781.73,9986.59,9781.73,9935.37,20900],["2019-01-23",9935.37,9986.59,9884.16,9935.37,42400],["2019-01-24",9935.37,10089.01,9832.95,9884.16,69300],["2019-01-25",9832.95,9986.59,9832.95,9935.37,23700],["2019-01-28",9935.37,10089.01,9832.95,9884.16,69000],["2019-01-29",9832.95,10140.23,9781.73,10140.23,98400],["2019-01-30",10037.8,10242.65,10037.8,10242.65,44500],["2019-01-31",10191.44,10345.08,9986.59,10089.01,49600],["2019-02-01",10037.8,10089.01,9986.59,10089.01,18400],["2019-02-11",10089.01,10140.23,10089.01,10140.23,22800],["2019-02-12",10140.23,10191.44,9935.37,9986.59,106200],["2019-02-13",9986.59,10089.01,9884.16,10037.8,39200],["2019-02-14",10037.8,10191.44,10037.8,10191.44,61500],["2019-02-15",10140.23,10293.87,9986.59,10037.8,45500],["2019-02-18",9986.59,10140.23,9986.59,10089.01,46600],["2019-02-19",10037.8,10191.44,9884.16,10140.23,57500],["2019-02-20",10140.23,10191.44,10037.8,10089.01,64300],["2019-02-21",10140.23,10242.65,10140.23,10191.44,23300],["2019-02-22",10191.44,10754.78,10191.44,10601.14,109600],["2019-02-25",10549.93,11010.85,10549.93,10806.0,74900],["2019-02-26",10754.78,10857.21,10498.72,10652.36,62000],["2019-02-27",10601.14,10652.36,10447.51,10498.72,17100],["2019-02-28",10498.72,10549.93,10396.29,10447.51,25500],["2019-03-01",10396.29,10601.14,10396.29,10498.72,27000],["2019-03-04",10447.51,11318.13,10396.29,11164.49,322100],["2019-03-05",11215.7,11522.98,10857.21,11010.85,103200],["2019-03-06",11010.85,11113.28,10754.78,10908.42,62700],["2019-03-07",10857.21,10857.21,10242.65,10396.29,97400],["2019-03-08",10293.87,10498.72,10140.23,10498.72,150800],["2019-03-11",10447.51,10549.93,10345.08,10549.93,27400],["2019-03-12",10498.72,10601.14,10396.29,10447.51,13500],["2019-03-13",10396.29,10549.93,10345.08,10498.72,42200],["2019-03-14",10498.72,10498.72,10396.29,10447.51,14700],["2019-03-15",10396.29,10601.14,10396.29,10601.14,29700],["2019-03-18",10549.93,10652.36,10498.72,10652.36,12600],["2019-03-19",10601.14,10703.57,10601.14,10652.36,21700],["2019-03-20",10652.36,10754.78,10601.14,10754.78,38500],["2019-03-21",10754.78,10806.0,10703.57,10806.0,19300],["2019-03-22",10806.0,10857.21,10703.57,10703.57,15000],["2019-03-25",10703.57,10806.0,10652.36,10754.78,17000],["2019-03-26",10754.78,10806.0,10703.57,10754.78,64800],["2019-03-27",10754.78,11010.85,10652.36,10908.42,115800],["2019-03-28",10908.42,11010.85,10754.78,10806.0,83500],["2019-03-29",10857.21,10908.42,10754.78,10754.78,85400],["2019-04-01",10754.78,10908.42,10703.57,10806.0,47000],["2019-04-02",10806.0,11881.48,10601.14,11676.62,169500],["2019-04-03",11574.2,11932.69,11574.2,11881.48,47800],["2019-04-04",11574.2,11830.26,11420.56,11727.84,41000],["2019-04-05",11779.05,11830.26,11574.2,11625.41,44600],["2019-04-08",11727.84,11727.84,11420.56,11522.98,19700],["2019-04-09",11522.98,11727.84,11164.49,11727.84,18500],["2019-04-10",11727.84,11727.84,11522.98,11574.2,29700],["2019-04-11",11574.2,11830.26,11471.77,11676.62,49300],["2019-04-12",11676.62,11676.62,11420.56,11471.77,30200],["2019-04-16",11522.98,11574.2,11522.98,11574.2,56100],["2019-04-17",11574.2,11727.84,11471.77,11727.84,39100],["2019-04-18",11676.62,11830.26,11471.77,11574.2,25000],["2019-04-19",11625.41,11676.62,11420.56,11522.98,33200],["2019-04-22",11471.77,11522.98,11113.28,11215.7,39700],["2019-04-23",11266.92,11266.92,10703.57,10754.78,56400],["2019-04-24",10806.0,11113.28,10754.78,10959.64,27500],["2019-04-25",10959.64,11062.06,10754.78,10857.21,20000],["2019-04-26",10857.21,10959.64,10806.0,10806.0,18000],["2019-05-02",10754.78,10959.64,10703.57,10806.0,20200],["2019-05-03",10754.78,10959.64,10703.57,10908.42,41500],["2019-05-06",10857.21,10857.21,10754.78,10806.0,34800],["2019-05-07",10806.0,11113.28,10806.0,11010.85,41800],["2019-05-08",11062.06,11113.28,11010.85,11062.06,26300],["2019-05-09",11113.28,11164.49,11062.06,11113.28,42100],["2019-05-10",11113.28,11266.92,11113.28,11266.92,41000],["2019-05-13",11318.13,11369.34,11266.92,11369.34,31700],["2019-05-14",11369.34,11369.34,11318.13,11369.34,20100],["2019-05-15",11369.34,11522.98,11266.92,11318.13,32900],["2019-05-16",11266.92,11318.13,11062.06,11215.7,48700],["2019-05-17",11215.7,11266.92,11113.28,11215.7,23700],["2019-05-20",11215.7,11420.56,11215.7,11420.56,29300],["2019-05-21",11369.34,11471.77,11318.13,11420.56,45000],["2019-05-22",11420.56,11574.2,11369.34,11522.98,31700],["2019-05-23",11471.77,11522.98,11266.92,11420.56,38900],["2019-05-24",11420.56,11420.56,11215.7,11266.92,32600],["2019-05-27",11266.92,11318.13,11266.92,11318.13,85100],["2019-05-28",11318.13,11369.34,10857.21,11266.92,32600],["2019-05-29",11266.92,11369.34,11113.28,11369.34,23900],["2019-05-30",11318.13,12035.12,11318.13,12035.12,224500],["2019-05-31",12035.12,12291.18,11779.05,12291.18,57900],["2019-06-03",12291.18,12342.4,12137.54,12188.76,51300],["2019-06-04",12137.54,12239.97,12086.33,12188.76,18400],["2019-06-05",12086.33,12239.97,12086.33,12137.54,18700],["2019-06-06",12137.54,12137.54,12035.12,12137.54,19200],["2019-06-07",12137.54,12393.61,12086.33,12342.4,38700],["2019-06-10",12342.4,12444.82,12291.18,12393.61,74200],["2019-06-11",12342.4,12444.82,12342.4,12444.82,117600],["2019-06-12",12393.61,12547.25,12342.4,12496.04,115700],["2019-06-13",12496.04,12496.04,12342.4,12393.61,120200],["2019-06-14",12393.61,12444.82,12342.4,12393.61,84400],["2019-06-17",12393.61,12444.82,12393.61,12393.61,37800],["2019-06-18",12444.82,12496.04,12291.18,12342.4,50200],["2019-06-19",12342.4,12444.82,12342.4,12393.61,48300],["2019-06-20",12393.61,12598.46,12393.61,12547.25,61200],["2019-06-21",12496.04,12547.25,12393.61,12496.04,50000],["2019-06-24",12496.04,12547.25,12444.82,12496.04,45400],["2019-06-25",12496.04,12496.04,12342.4,12496.04,62700],["2019-06-26",12496.04,12547.25,12393.61,12547.25,23100],["2019-06-27",12547.25,12598.46,12496.04,12598.46,130300],["2019-06-28",12547.25,12700.89,12547.25,12700.89,149300],["2019-07-01",12649.68,12905.74,12649.68,12854.53,69200],["2019-07-02",12803.32,12854.53,12752.1,12803.32,24300],["2019-07-03",12803.32,12854.53,12649.68,12752.1,33000],["2019-07-04",12700.89,13008.17,12700.89,12905.74,64000],["2019-07-05",12905.74,12956.95,12803.32,12905.74,41700],["2019-07-08",12905.74,12956.95,12854.53,12905.74,51800],["2019-07-09",12905.74,12956.95,12803.32,12905.74,43300],["2019-07-10",12854.53,13059.38,12854.53,13008.17,71200],["2019-07-11",12956.95,13161.81,12905.74,13110.59,213100],["2019-07-12",13059.38,13213.02,13059.38,13213.02,207600],["2019-07-15",13213.02,13264.23,13161.81,13213.02,199900],["2019-07-16",13161.81,13264.23,13059.38,13161.81,190000],["2019-07-17",13161.81,13161.81,12956.95,13059.38,117300],["2019-07-18",13008.17,13110.59,12905.74,13059.38,248700],["2019-07-19",13059.38,13110.59,13008.17,13059.38,164600],["2019-07-22",13008.17,13110.59,13008.17,13110.59,94100],["2019-07-23",13110.59,13161.81,13008.17,13110.59,73600],["2019-07-24",13059.38,13059.38,12956.95,13008.17,89500],["2019-07-25",13008.17,13110.59,13008.17,13110.59,114500],["2019-07-26",13059.38,13213.02,13008.17,13161.81,59900],["2019-07-29",13110.59,13161.81,13008.17,13110.59,83300],["2019-07-30",13110.59,13110.59,13008.17,13110.59,95200],["2019-07-31",13059.38,13161.81,13059.38,13161.81,81500],["2019-08-01",13161.81,13213.02,13059.38,13161.81,155300],["2019-08-02",13161.81,13213.02,13110.59,13110.59,87100],["2019-08-05",13110.59,13161.81,12956.95,13110.59,54200],["2019-08-06",13059.38,13161.81,12956.95,13110.59,100800],["2019-08-07",13110.59,13161.81,13059.38,13161.81,76700],["2019-08-08",13110.59,13213.02,13059.38,13161.81,53600],["2019-08-09",13161.81,13213.02,13059.38,13161.81,40600],["2019-08-12",13161.81,13161.81,13110.59,13161.81,56400],["2019-08-13",13161.81,13213.02,13110.59,13110.59,48500],["2019-08-14",13110.59,13161.81,13059.38,13161.81,54500],["2019-08-15",13110.59,13213.02,13110.59,13213.02,49500],["2019-08-16",13161.81,13213.02,13008.17,13213.02,48300],["2019-08-19",13213.02,13213.02,13110.59,13161.81,121000],["2019-08-20",13161.81,13213.02,13008.17,13213.02,66500],["2019-08-21",13213.02,13213.02,13059.38,13161.81,54900],["2019-08-22",13110.59,13213.02,13110.59,13161.81,58800],["2019-08-23",13161.81,13161.81,13110.59,13110.59,54500],["2019-08-26",13110.59,13161.81,13008.17,13110.59,49000],["2019-08-27",13161.81,13213.02,13110.59,13161.81,40600],["2019-08-28",13161.81,13161.81,13110.59,13161.81,35800],["2019-08-29",13110.59,13161.81,13110.59,13110.59,219400],["2019-08-30",13161.81,13469.09,13110.59,13469.09,258100],["2019-09-03",13417.87,13571.51,13417.87,13520.3,121700],["2019-09-04",13520.3,13520.3,13059.38,13059.38,119100],["2019-09-05",13008.17,13110.59,12956.95,13008.17,74600],["2019-09-06",13059.38,13161.81,12956.95,13059.38,93000],["2019-09-09",13008.17,13110.59,13008.17,13110.59,90300],["2019-09-10",13059.38,13161.81,12956.95,13110.59,91100],["2019-09-11",13110.59,13161.81,13059.38,13110.59,62600],["2019-09-12",13161.81,13161.81,12956.95,13059.38,197900],["2019-09-13",12905.74,13161.81,12905.74,13110.59,476500],["2019-09-16",13059.38,13161.81,13008.17,13059.38,87100],["2019-09-17",13008.17,13059.38,12803.32,12956.95,71800],["2019-09-18",12956.95,13059.38,12956.95,13008.17,87800],["2019-09-19",13008.17,13059.38,12956.95,13008.17,58400],["2019-09-20",13008.17,13059.38,13008.17,13059.38,65800],["2019-09-23",13059.38,13110.59,13008.17,13008.17,46500],["2019-09-24",13008.17,13059.38,12956.95,13008.17,52200],["2019-09-25",13008.17,13008.17,12956.95,13008.17,50700],["2019-09-26",13008.17,13008.17,12905.74,12956.95,39600],["2019-09-27",13008.17,13008.17,12854.53,13008.17,54300],["2019-09-30",13008.17,13059.38,12905.74,13008.17,74600],["2019-10-01",12956.95,13059.38,12956.95,13008.17,55600],["2019-10-02",13008.17,13110.59,12956.95,13059.38,46000],["2019-10-03",13008.17,13161.81,13008.17,13059.38,59700],["2019-10-04",13008.17,13110.59,13008.17,13110.59,52300],["2019-10-07",13059.38,13110.59,13008.17,13110.59,89600],["2019-10-08",13110.59,13110.59,13008.17,13110.59,45600],["2019-10-09",13008.17,13059.38,13008.17,13059.38,58200],["2019-10-10",13008.17,13161.81,13008.17,13110.59,56300],["2019-10-11",13110.59,13213.02,13059.38,13161.81,51500],["2019-10-14",13161.81,13315.45,13110.59,13213.02,49900],["2019-10-15",13161.81,13264.23,13110.59,13161.81,50100],["2019-10-16",13161.81,13264.23,13059.38,13110.59,54700],["2019-10-17",13110.59,13110.59,12956.95,13059.38,71200],["2019-10-18",13008.17,13161.81,13008.17,13110.59,90200],["2019-10-21",13059.38,13110.59,13008.17,13059.38,74700],["2019-10-22",13008.17,13110.59,12956.95,13059.38,85200],["2019-10-23",13059.38,13110.59,12905.74,13110.59,59100],["2019-10-24",13008.17,13110.59,13008.17,13110.59,86100],["2019-10-25",13059.38,13110.59,13008.17,13059.38,43000],["2019-10-28",13059.38,13059.38,12956.95,13059.38,50500],["2019-10-29",13059.38,13059.38,12956.95,13059.38,48200],["2019-10-30",13008.17,13059.38,12956.95,13008.17,117300],["2019-10-31",13008.17,13059.38,12854.53,12956.95,69400],["2019-11-01",12905.74,13008.17,12803.32,12956.95,70800],["2019-11-04",12905.74,12956.95,12803.32,12956.95,137800],["2019-11-05",12905.74,12956.95,12854.53,12905.74,65400],["2019-11-06",12905.74,12956.95,12803.32,12854.53,54500],["2019-11-07",12854.53,13110.59,12752.1,13110.59,113900],["2019-11-08",13059.38,13315.45,13008.17,13264.23,106300],["2019-11-11",13264.23,13366.66,13213.02,13315.45,78800],["2019-11-12",13315.45,13315.45,13161.81,13213.02,76600],["2019-11-13",13161.81,13264.23,13110.59,13161.81,71100],["2019-11-14",13161.81,13161.81,13008.17,13161.81,93900],["2019-11-15",13110.59,13213.02,13059.38,13110.59,37100],["2019-11-18",13110.59,13161.81,13059.38,13110.59,148900],["2019-11-19",13110.59,13110.59,13008.17,13059.38,90100],["2019-11-20",13059.38,13161.81,12956.95,13161.81,61200],["2019-11-21",13161.81,13213.02,13059.38,13213.02,170000],["2019-11-22",13161.81,13264.23,13110.59,13264.23,171200],["2019-11-25",13315.45,13315.45,13161.81,13213.02,169400],["2019-11-26",13161.81,13213.02,13059.38,13110.59,250300],["2019-11-27",13110.59,13110.59,12956.95,13008.17,114500],["2019-11-28",12956.95,13008.17,12854.53,13008.17,83100],["2019-11-29",13008.17,13008.17,12854.53,12956.95,64000],["2019-12-02",12956.95,12956.95,12803.32,12854.53,134000],["2019-12-03",12854.53,12854.53,12496.04,12854.53,193900],["2019-12-04",12854.53,13059.38,12700.89,13059.38,158800],["2019-12-05",13110.59,13110.59,12905.74,13008.17,69400],["2019-12-06",12956.95,13008.17,12854.53,12956.95,66300],["2019-12-09",12905.74,13008.17,12803.32,12854.53,89200],["2019-12-10",12803.32,12803.32,12752.1,12803.32,43800],["2019-12-11",12803.32,12803.32,12700.89,12752.1,75400],["2019-12-12",12803.32,12854.53,12700.89,12854.53,62500],["2019-12-13",12803.32,12854.53,12700.89,12803.32,60300],["2019-12-16",12752.1,12854.53,12649.68,12752.1,76600],["2019-12-17",12700.89,12700.89,12496.04,12649.68,57500],["2019-12-18",12649.68,12752.1,12598.46,12752.1,50300],["2019-12-19",12752.1,13110.59,12649.68,13110.59,92200],["2019-12-20",13059.38,14390.93,13008.17,14390.93,147300],["2019-12-23",14339.71,14493.35,14237.29,14442.14,81600],["2019-12-24",14390.93,14442.14,13981.22,14083.65,69700],["2019-12-25",14083.65,14083.65,13776.37,13878.79,85400],["2019-12-26",13827.58,13878.79,13725.15,13776.37,194400],["2019-12-27",13776.37,13878.79,13673.94,13827.58,163100],["2019-12-30",13827.58,13930.01,13725.15,13878.79,64900],["2019-12-31",13878.79,13930.01,13776.37,13827.58,55200],["2020-01-02",13827.58,13827.58,13725.15,13827.58,187800],["2020-01-03",13776.37,13827.58,13673.94,13776.37,187500],["2020-01-06",13776.37,13776.37,13673.94,13776.37,78400],["2020-01-07",13776.37,13776.37,13673.94,13725.15,51000],["2020-01-08",13776.37,13776.37,13673.94,13725.15,56100],["2020-01-09",13673.94,13827.58,13622.73,13827.58,64600],["2020-01-10",13776.37,13827.58,13725.15,13827.58,85500],["2020-01-13",13827.58,13827.58,13622.73,13673.94,98600],["2020-01-14",13673.94,13673.94,13571.51,13673.94,90400],["2020-01-15",13622.73,13622.73,13520.3,13571.51,101000],["2020-01-16",13520.3,13520.3,13417.87,13520.3,104100],["2020-01-17",13520.3,13520.3,13366.66,13469.09,92400],["2020-01-20",13417.87,13417.87,13315.45,13366.66,89800],["2020-01-21",13366.66,13520.3,13264.23,13417.87,88500],["2020-01-22",13366.66,13622.73,13315.45,13622.73,69900],["2020-01-30",13622.73,13622.73,13469.09,13571.51,101800],["2020-01-31",13520.3,13571.51,13366.66,13469.09,84600],["2020-02-03",13417.87,13417.87,13264.23,13417.87,70300],["2020-02-04",13417.87,13417.87,13264.23,13366.66,75100],["2020-02-05",13366.66,13366.66,13161.81,13315.45,112900],["2020-02-06",13315.45,13571.51,13213.02,13571.51,58900],["2020-02-07",13417.87,13571.51,13366.66,13469.09,76700],["2020-02-10",13315.45,13622.73,13315.45,13622.73,57200],["2020-02-11",13571.51,13571.51,13417.87,13520.3,68900],["2020-02-12",13520.3,13673.94,13315.45,13673.94,71900],["2020-02-13",13469.09,13622.73,13366.66,13571.51,77300],["2020-02-14",13571.51,13827.58,13417.87,13776.37,73000],["2020-02-17",13725.15,13725.15,13520.3,13622.73,83300],["2020-02-18",13622.73,13622.73,13469.09,13520.3,84700],["2020-02-19",13520.3,13571.51,13366.66,13571.51,71300],["2020-02-20",13469.09,13725.15,13417.87,13725.15,67200],["2020-02-21",13725.15,13725.15,13520.3,13725.15,182800],["2020-02-24",13622.73,13622.73,13469.09,13469.09,84000],["2020-02-25",13417.87,13622.73,13264.23,13622.73,65700],["2020-02-26",13622.73,13622.73,13417.87,13520.3,84100],["2020-02-27",13469.09,13520.3,13315.45,13520.3,87700],["2020-02-28",13315.45,13417.87,13264.23,13366.66,63500],["2020-03-02",13264.23,13417.87,13161.81,13366.66,60500],["2020-03-03",13366.66,13571.51,13264.23,13571.51,64400],["2020-03-04",13520.3,13673.94,13417.87,13622.73,56400],["2020-03-05",13622.73,13622.73,13469.09,13520.3,59500],["2020-03-06",13417.87,13622.73,13417.87,13622.73,52800],["2020-03-09",13622.73,13673.94,13520.3,13673.94,75000],["2020-03-10",13571.51,13878.79,13571.51,13827.58,82600],["2020-03-11",13776.37,13878.79,13673.94,13878.79,68500],["2020-03-12",13878.79,13981.22,13776.37,13827.58,61600],["2020-03-13",13725.15,13878.79,13622.73,13827.58,83800],["2020-03-16",13827.58,13981.22,13725.15,13930.01,78200],["2020-03-17",13981.22,14032.43,13776.37,13930.01,71500],["2020-03-18",13930.01,13930.01,13673.94,13827.58,75400],["2020-03-19",13776.37,13981.22,13622.73,13981.22,72900],["2020-03-20",13981.22,14083.65,13878.79,14032.43,44800],["2020-03-23",14032.43,14083.65,13930.01,14032.43,62700],["2020-03-24",14032.43,14083.65,13827.58,13981.22,79100],["2020-03-25",13930.01,14134.86,13827.58,14134.86,62800],["2020-03-26",14134.86,14186.07,14083.65,14134.86,27500],["2020-03-27",14134.86,14186.07,13981.22,14083.65,44500],["2020-03-30",14083.65,14134.86,13878.79,13981.22,52770],["2020-03-31",13930.01,14032.43,13776.37,14032.43,52400],["2020-04-01",13981.22,14083.65,13930.01,14032.43,60700],["2020-04-03",13981.22,14237.29,13878.79,14237.29,80100],["2020-04-06",14237.29,14339.71,14237.29,14339.71,64600],["2020-04-07",14390.93,14390.93,14237.29,14339.71,41900],["2020-04-08",14288.5,14339.71,14083.65,14237.29,98100],["2020-04-09",14288.5,14390.93,14134.86,14237.29,57500],["2020-04-10",14237.29,14339.71,14186.07,14288.5,51800],["2020-04-13",14288.5,14339.71,14237.29,14288.5,75000],["2020-04-14",14288.5,14390.93,14288.5,14288.5,69100],["2020-04-15",14237.29,14544.57,14083.65,14544.57,152200],["2020-04-16",14493.35,14646.99,14493.35,14646.99,49500],["2020-04-17",14646.99,14698.21,14595.78,14646.99,59600],["2020-04-20",14646.99,14646.99,14493.35,14544.57,69500],["2020-04-21",14544.57,14646.99,14339.71,14390.93,75700],["2020-04-22",14390.93,14442.14,14237.29,14442.14,97200],["2020-04-23",14442.14,14544.57,14390.93,14493.35,136100],["2020-04-24",14493.35,14544.57,14442.14,14493.35,70300],["2020-04-27",14493.35,14544.57,14442.14,14442.14,53300],["2020-04-28",14339.71,14493.35,14339.71,14442.14,43000],["2020-04-29",14442.14,14646.99,14339.71,14544.57,70500],["2020-05-04",14544.57,14595.78,14493.35,14544.57,49600],["2020-05-05",14493.35,14698.21,14390.93,14544.57,76600],["2020-05-06",14544.57,14646.99,14493.35,14595.78,76500],["2020-05-07",14595.78,14646.99,14544.57,14544.57,47300],["2020-05-08",14595.78,14800.63,14544.57,14749.42,139300],["2020-05-11",14698.21,15159.13,14646.99,15159.13,129900],["2020-05-12",15159.13,15363.98,14954.27,15107.91,124200],["2020-05-13",15056.7,15261.55,14903.06,15056.7,147700],["2020-05-14",14994.74,16357.89,14994.74,16357.89,113300],["2020-05-15",16357.89,16419.86,15862.2,16172.01,84400],["2020-05-18",16048.09,16729.67,15862.2,16729.67,87300],["2020-05-19",16729.67,16729.67,16110.05,16481.82,102300],["2020-05-20",16543.78,16605.74,16419.86,16481.82,41100],["2020-05-21",16605.74,16667.7,16172.01,16481.82,93700],["2020-05-22",16419.86,16543.78,16233.97,16543.78,78500],["2020-05-25",16729.67,17225.36,16481.82,17225.36,129900],["2020-05-26",17163.4,17535.17,17163.4,17349.28,171100],["2020-05-27",17349.28,17411.24,17225.36,17287.32,45900],["2020-05-28",17287.32,17287.32,17101.44,17101.44,47100],["2020-05-29",17101.44,17225.36,17039.47,17101.44,33700],["2020-06-01",17101.44,17225.36,16853.59,17225.36,179200],["2020-06-02",17287.32,17349.28,17163.4,17225.36,98900],["2020-06-03",17225.36,17349.28,16915.55,17163.4,110300],["2020-06-04",17163.4,17287.32,16853.59,16977.51,81300],["2020-06-05",16977.51,17163.4,16915.55,17039.47,87000],["2020-06-08",17039.47,17225.36,16729.67,16977.51,76900],["2020-06-09",16915.55,17225.36,16729.67,17101.44,106400],["2020-06-10",17101.44,17473.21,16977.51,17411.24,90100],["2020-06-11",17411.24,17473.21,17287.32,17411.24,44400],["2020-06-12",17411.24,17473.21,17039.47,17349.28,68600],["2020-06-15",17349.28,17473.21,17287.32,17411.24,215700],["2020-06-16",17349.28,17473.21,17163.4,17225.36,44400],["2020-06-17",17225.36,17349.28,17163.4,17225.36,58100],["2020-06-18",17287.32,17411.24,16977.51,17349.28,114400],["2020-06-19",17349.28,17535.17,17101.44,17473.21,55600],["2020-06-22",17349.28,17535.17,17163.4,17473.21,57229],["2020-06-23",17473.21,17473.21,17287.32,17411.24,39100],["2020-06-24",17411.24,18092.82,17411.24,17473.21,112400],["2020-06-25",17535.17,17659.09,17101.44,17287.32,84400],["2020-06-26",17287.32,17411.24,17039.47,17163.4,452700],["2020-06-29",17101.44,17101.44,15552.39,16915.55,165200],["2020-06-30",16977.51,16977.51,16729.67,16853.59,53321],["2020-07-01",16853.59,16915.55,16729.67,16853.59,81200],["2020-07-02",16853.59,16853.59,16729.67,16791.63,58400],["2020-07-03",16729.67,16977.51,16419.86,16915.55,76500],["2020-07-06",16853.59,17039.47,16729.67,16977.51,485000],["2020-07-07",17039.47,17101.44,16915.55,17039.47,95900],["2020-07-08",17039.47,17101.44,16853.59,16977.51,75700],["2020-07-09",16977.51,17039.47,16667.7,16729.67,95600],["2020-07-10",16729.67,16791.63,16481.82,16791.63,147205],["2020-07-13",16791.63,16853.59,16729.67,16791.63,91300],["2020-07-14",16791.63,16853.59,16667.7,16853.59,88205],["2020-07-15",16915.55,16977.51,16481.82,16729.67,106800],["2020-07-16",16667.7,16791.63,16543.78,16667.7,150630],["2020-07-17",16729.67,16729.67,16357.89,16605.74,82500],["2020-07-20",16605.74,16729.67,16543.78,16729.67,54900],["2020-07-21",16667.7,16729.67,16605.74,16667.7,44900],["2020-07-22",16667.7,16667.7,16357.89,16605.74,72700],["2020-07-23",16605.74,16729.67,16481.82,16605.74,210200],["2020-07-24",16543.78,16605.74,16048.09,16295.93,52900],["2020-07-27",16295.93,16543.78,15924.16,16481.82,65000],["2020-07-28",16357.89,16853.59,16295.93,16791.63,82800],["2020-07-29",16853.59,16915.55,16605.74,16729.67,47800],["2020-07-30",16729.67,16853.59,16667.7,16791.63,44900],["2020-07-31",16729.67,16915.55,16419.86,16791.63,67500],["2020-08-03",16791.63,16977.51,16667.7,16977.51,107800],["2020-08-04",16977.51,17039.47,16729.67,16915.55,75900],["2020-08-05",16853.59,17163.4,16853.59,17163.4,113700],["2020-08-06",17163.4,17349.28,16977.51,17225.36,90600],["2020-08-07",17287.32,17411.24,16915.55,16977.51,104800],["2020-08-10",16977.51,17039.47,16729.67,16977.51,96900],["2020-08-11",16977.51,17039.47,16729.67,16915.55,81400],["2020-08-12",16915.55,16977.51,16729.67,16977.51,71700],["2020-08-13",16977.51,17163.4,16729.67,17163.4,95600],["2020-08-14",17225.36,17287.32,16915.55,17039.47,83200],["2020-08-17",17039.47,17101.44,16791.63,17039.47,74100],["2020-08-18",17039.47,17101.44,16853.59,16977.51,83700],["2020-08-19",16977.51,16977.51,16729.67,16915.55,69800],["2020-08-20",16853.59,16977.51,16605.74,16915.55,102800],["2020-08-21",16853.59,17039.47,16667.7,16977.51,115700],["2020-08-24",16977.51,17287.32,16915.55,17225.36,174200],["2020-08-25",17163.4,17349.28,17101.44,17163.4,126500],["2020-08-26",17163.4,17225.36,17039.47,17101.44,157600],["2020-08-27",17039.47,17163.4,16791.63,16977.51,63100],["2020-08-28",16977.51,17039.47,16481.82,16667.7,152900],["2020-08-31",16729.67,16791.63,16481.82,16729.67,123700],["2020-09-01",16791.63,16977.51,16605.74,16977.51,170200],["2020-09-03",16977.51,17101.44,16729.67,17039.47,208400],["2020-09-04",16977.51,17101.44,16977.51,17101.44,164700],["2020-09-07",17101.44,17163.4,16977.51,17163.4,120900],["2020-09-08",17163.4,17287.32,16977.51,17101.44,140600],["2020-09-09",17101.44,17225.36,17039.47,17163.4,275400],["2020-09-10",17163.4,17349.28,17163.4,17287.32,183000],["2020-09-11",17349.28,17411.24,17039.47,17225.36,117300],["2020-09-14",17225.36,17287.32,17163.4,17225.36,90600],["2020-09-15",17163.4,17349.28,17039.47,17287.32,104800],["2020-09-16",17287.32,17411.24,17225.36,17411.24,116200],["2020-09-17",17411.24,17473.21,17349.28,17411.24,73400],["2020-09-18",17411.24,17473.21,17163.4,17411.24,110600],["2020-09-21",17411.24,17473.21,17287.32,17473.21,92600],["2020-09-22",17473.21,17473.21,17287.32,17349.28,67200],["2020-09-23",17349.28,17535.17,17225.36,17349.28,112000],["2020-09-24",17349.28,17411.24,17287.32,17411.24,132500],["2020-09-25",17411.24,17597.13,17225.36,17473.21,107400],["2020-09-28",17535.17,17597.13,17473.21,17473.21,55600],["2020-09-29",17473.21,17535.17,17225.36,17287.32,69500],["2020-09-30",17287.32,17349.28,17225.36,17349.28,47500],["2020-10-01",17349.28,17411.24,17287.32,17349.28,105100],["2020-10-02",17287.32,17659.09,17225.36,17349.28,119900],["2020-10-05",17411.24,17411.24,17287.32,17349.28,94000],["2020-10-06",17473.21,17473.21,17101.44,17163.4,134900],["2020-10-07",17101.44,17225.36,17039.47,17163.4,51900],["2020-10-08",17225.36,17287.32,17101.44,17163.4,82600],["2020-10-09",17287.32,17287.32,16977.51,17101.44,100000],["2020-10-12",17101.44,17225.36,16915.55,17225.36,111500],["2020-10-13",17163.4,17287.32,17163.4,17225.36,66000],["2020-10-14",17287.32,17349.28,17101.44,17287.32,132400],["2020-10-15",17287.32,17349.28,17163.4,17225.36,51100],["2020-10-16",17225.36,17225.36,17101.44,17225.36,94500],["2020-10-19",17225.36,17349.28,17039.47,17349.28,105100],["2020-10-20",17349.28,17473.21,17163.4,17411.24,103100],["2020-10-21",17411.24,17411.24,17287.32,17349.28,53800],["2020-10-22",17349.28,17411.24,17101.44,17287.32,104100],["2020-10-23",17287.32,17349.28,17287.32,17349.28,75700],["2020-10-26",17349.28,17535.17,17163.4,17473.21,90900],["2020-10-27",17473.21,17597.13,17411.24,17473.21,62800],["2020-10-28",17473.21,17473.21,17349.28,17411.24,71600],["2020-10-29",17411.24,17411.24,17101.44,17287.32,83500],["2020-10-30",17225.36,17473.21,17163.4,17349.28,72000],["2020-11-02",17349.28,17535.17,17225.36,17473.21,111700],["2020-11-03",17473.21,17535.17,17411.24,17473.21,80800],["2020-11-04",17535.17,17535.17,17163.4,17349.28,101900],["2020-11-05",17287.32,17349.28,17225.36,17287.32,86100],["2020-11-06",17287.32,17411.24,17101.44,17349.28,99500],["2020-11-09",17349.28,17411.24,17225.36,17349.28,130900],["2020-11-10",17349.28,17349.28,17101.44,17349.28,128500],["2020-11-11",17287.32,17349.28,17225.36,17287.32,102100],["2020-11-12",17287.32,17473.21,17163.4,17411.24,101900],["2020-11-13",17349.28,17535.17,17225.36,17411.24,201200],["2020-11-16",17411.24,17597.13,17225.36,17597.13,134700],["2020-11-17",17597.13,17906.94,17535.17,17783.01,222400],["2020-11-18",17783.01,17906.94,17597.13,17597.13,125400],["2020-11-19",17659.09,17659.09,17349.28,17535.17,102300],["2020-11-20",17535.17,17659.09,17349.28,17411.24,156900],["2020-11-23",17349.28,17535.17,17349.28,17473.21,88300],["2020-11-24",17473.21,17535.17,17287.32,17411.24,155200],["2020-11-25",17349.28,17535.17,17163.4,17473.21,105500],["2020-11-26",17473.21,17535.17,17349.28,17473.21,140400],["2020-11-27",17535.17,17659.09,17411.24,17535.17,75400],["2020-11-30",17535.17,17597.13,17535.17,17535.17,60300],["2020-12-01",17473.21,17473.21,17349.28,17411.24,158600],["2020-12-02",17411.24,17659.09,17349.28,17597.13,107600],["2020-12-03",17659.09,17659.09,17411.24,17473.21,94400],["2020-12-04",17473.21,17721.05,17411.24,17597.13,91000],["2020-12-07",17659.09,17721.05,17597.13,17721.05,88600],["2020-12-08",17721.05,17783.01,17597.13,17659.09,206800],["2020-12-09",17659.09,17721.05,17473.21,17535.17,92300],["2020-12-10",17535.17,17659.09,17411.24,17535.17,102500],["2020-12-11",17597.13,17659.09,17349.28,17473.21,116700],["2020-12-14",17473.21,17597.13,17163.4,17473.21,153900],["2020-12-15",17411.24,17721.05,17349.28,17597.13,119800],["2020-12-16",17597.13,17783.01,17597.13,17721.05,126600],["2020-12-17",17659.09,17844.98,17473.21,17473.21,201300],["2020-12-18",17473.21,17659.09,17411.24,17659.09,102700],["2020-12-21",17659.09,17721.05,17597.13,17659.09,289300],["2020-12-22",17721.05,17783.01,17597.13,17783.01,520900],["2020-12-23",17721.05,18154.78,17659.09,18154.78,386100],["2020-12-24",18154.78,18340.67,17968.9,18278.71,321100],["2020-12-25",18340.67,18340.67,18154.78,18216.75,186600],["2020-12-28",18464.59,18464.59,18092.82,18154.78,442500],["2020-12-29",18154.78,18402.63,18030.86,18340.67,287730],["2020-12-30",18340.67,18402.63,18216.75,18278.71,53000],["2020-12-31",18340.67,18464.59,18092.82,18402.63,100200],["2021-01-04",18340.67,18526.56,18154.78,18464.59,159900],["2021-01-05",18464.59,18464.59,18278.71,18340.67,525000],["2021-01-06",18402.63,18402.63,18278.71,18278.71,91400],["2021-01-07",18278.71,18402.63,16481.82,18216.75,203100],["2021-01-08",18216.75,18588.52,18216.75,18526.56,338700],["2021-01-11",18588.52,18712.44,18526.56,18526.56,102700],["2021-01-12",18526.56,18712.44,18340.67,18712.44,133700],["2021-01-13",18712.44,18836.36,18526.56,18836.36,193400],["2021-01-14",18836.36,18898.33,18588.52,18898.33,252800],["2021-01-15",18898.33,19022.25,18712.44,18898.33,129500],["2021-01-18",18898.33,18960.29,18464.59,18588.52,139400],["2021-01-19",18588.52,18774.4,18402.63,18650.48,130000],["2021-01-20",18650.48,18898.33,18464.59,18588.52,66300],["2021-01-21",18588.52,18650.48,18526.56,18526.56,159900],["2021-01-22",18588.52,18774.4,18464.59,18650.48,249600],["2021-01-25",18650.48,18712.44,18588.52,18712.44,169100],["2021-01-26",18712.44,18774.4,18526.56,18588.52,122500],["2021-01-27",18588.52,18898.33,18526.56,18650.48,225500],["2021-01-28",18650.48,18712.44,18092.82,18526.56,130300],["2021-01-29",18526.56,19208.13,18278.71,19208.13,146600],["2021-02-01",19208.13,19455.98,19208.13,19208.13,129200],["2021-02-02",19208.13,19455.98,19208.13,19455.98,297100],["2021-02-03",19394.02,19703.83,19332.06,19641.87,128500],["2021-02-04",19641.87,19703.83,19455.98,19517.94,102800],["2021-02-05",19517.94,19641.87,19332.06,19641.87,378400],["2021-02-08",19641.87,19703.83,19579.9,19579.9,180400],["2021-02-09",19579.9,19827.75,19455.98,19765.79,97100],["2021-02-17",19765.79,19889.71,19703.83,19889.71,171000],["2021-02-18",19889.71,19951.67,19579.9,19641.87,203100],["2021-02-19",19703.83,19765.79,19394.02,19394.02,90800],["2021-02-22",19394.02,19455.98,19146.17,19270.1,166500],["2021-02-23",19270.1,19455.98,19022.25,19394.02,118800],["2021-02-24",19394.02,19517.94,19208.13,19332.06,186700],["2021-02-25",19332.06,19455.98,19270.1,19394.02,224900],["2021-02-26",19394.02,19517.94,19146.17,19455.98,251600],["2021-03-01",19394.02,19517.94,19332.06,19394.02,83818],["2021-03-02",19394.02,19641.87,19270.1,19517.94,210600],["2021-03-03",19579.9,19703.83,19394.02,19455.98,114500],["2021-03-04",19455.98,19579.9,19146.17,19208.13,173000],["2021-03-05",19394.02,19517.94,19022.25,19208.13,83800],["2021-03-08",19208.13,19517.94,19208.13,19208.13,160900],["2021-03-09",19270.1,19394.02,19208.13,19332.06,115600],["2021-03-10",19394.02,19579.9,19208.13,19455.98,213400],["2021-03-11",19517.94,19579.9,19394.02,19579.9,111800],["2021-03-12",19641.87,19827.75,19455.98,19579.9,185400],["2021-03-15",19579.9,19641.87,19455.98,19641.87,107100],["2021-03-16",19641.87,19703.83,19455.98,19517.94,164700],["2021-03-17",19517.94,19703.83,19394.02,19703.83,345500],["2021-03-18",19765.79,20075.6,19703.83,20075.6,169000],["2021-03-19",20075.6,20261.48,19889.71,20137.56,203900],["2021-03-22",20199.52,20261.48,19827.75,19889.71,425500],["2021-03-23",19889.71,20013.64,19765.79,19889.71,117800],["2021-03-24",19889.71,20075.6,19765.79,20013.64,159000],["2021-03-25",19951.67,20137.56,19889.71,19951.67,158900],["2021-03-26",19951.67,20199.52,19765.79,20137.56,176300],["2021-03-29",20137.56,20323.44,20013.64,20199.52,109400],["2021-03-30",20261.48,20447.37,20075.6,20199.52,179500],["2021-03-31",20199.52,20261.48,20137.56,20137.56,138300],["2021-04-01",20137.56,20199.52,20013.64,20075.6,142900],["2021-04-02",20013.64,20199.52,19827.75,20075.6,387900],["2021-04-05",20013.64,20571.29,20013.64,20447.37,276000],["2021-04-06",20509.33,20509.33,20323.44,20447.37,207300],["2021-04-07",20447.37,20447.37,20261.48,20323.44,230700],["2021-04-08",20323.44,20323.44,20075.6,20137.56,102800],["2021-04-09",20075.6,20261.48,19889.71,19951.67,163300],["2021-04-12",19951.67,20075.6,19889.71,20013.64,111900],["2021-04-13",20013.64,20075.6,19889.71,19951.67,81800],["2021-04-14",19951.67,20261.48,19951.67,20261.48,152300],["2021-04-15",20261.48,20385.41,20199.52,20199.52,142900],["2021-04-16",20199.52,20509.33,20199.52,20509.33,205700],["2021-04-19",20509.33,20943.06,20447.37,20943.06,218800],["2021-04-20",20943.06,21314.83,20819.14,21128.95,216000],["2021-04-22",21128.95,21190.91,20819.14,20943.06,156500],["2021-04-23",20943.06,21190.91,20695.22,21190.91,302700],["2021-04-26",21190.91,21376.79,20881.1,20943.06,114700],["2021-04-27",20943.06,21128.95,20943.06,21128.95,106100],["2021-04-28",21190.91,21438.76,21190.91,21190.91,347400],["2021-04-29",21066.99,21314.83,21005.02,21314.83,201800],["2021-05-04",21252.87,21500.72,21190.91,21438.76,217400],["2021-05-05",21438.76,21810.53,21438.76,21810.53,434000],["2021-05-06",21810.53,22058.37,21624.64,21686.6,302800],["2021-05-07",21686.6,21872.49,21438.76,21810.53,478700],["2021-05-10",21748.56,22058.37,21748.56,22058.37,399100],["2021-05-11",21996.41,22244.26,21872.49,21872.49,236700],["2021-05-12",21872.49,21996.41,21562.68,21934.45,117400],["2021-05-13",21810.53,21996.41,21810.53,21934.45,114300],["2021-05-14",21872.49,21996.41,21624.64,21810.53,109600],["2021-05-17",21810.53,21934.45,21686.6,21748.56,96200],["2021-05-18",21748.56,21872.49,21686.6,21872.49,802300],["2021-05-19",21810.53,23049.76,21748.56,23049.76,650700],["2021-05-20",22987.8,23607.42,22554.07,22554.07,926200],["2021-05-21",22554.07,22616.03,21934.45,22120.33,84700],["2021-05-24",22120.33,22182.3,21190.91,21996.41,152000],["2021-05-25",21934.45,22120.33,21066.99,21500.72,108600],["2021-05-26",21376.79,21686.6,21005.02,21500.72,165100],["2021-05-27",21314.83,21686.6,21128.95,21500.72,99700],["2021-05-28",21500.72,21810.53,21376.79,21810.53,100600],["2021-05-31",21748.56,22120.33,21500.72,21562.68,103700],["2021-06-01",21624.64,21748.56,21252.87,21376.79,94900],["2021-06-02",21376.79,21624.64,21128.95,21624.64,109100],["2021-06-03",21562.68,21934.45,21562.68,21686.6,219900],["2021-06-04",21686.6,21934.45,21438.76,21624.64,154830],["2021-06-07",21686.6,21872.49,21500.72,21872.49,103700],["2021-06-08",21872.49,21934.45,21562.68,21748.56,167900],["2021-06-09",21748.56,21872.49,21562.68,21810.53,107100],["2021-06-10",21810.53,22058.37,21562.68,21686.6,120200],["2021-06-11",21562.68,21872.49,21500.72,21872.49,90400],["2021-06-14",21934.45,22120.33,21748.56,22058.37,122600],["2021-06-15",21996.41,22368.18,21934.45,22182.3,174000],["2021-06-16",22182.3,22368.18,22058.37,22120.33,144800],["2021-06-17",22058.37,22244.26,21934.45,22244.26,145100],["2021-06-18",22244.26,22554.07,22120.33,22368.18,288600],["2021-06-21",22430.14,22492.11,22120.33,22182.3,99700],["2021-06-22",22182.3,22244.26,22120.33,22244.26,93100],["2021-06-23",22244.26,22430.14,22120.33,22182.3,97900],["2021-06-24",22182.3,22430.14,22120.33,22306.22,114700],["2021-06-25",22244.26,22492.11,21996.41,22368.18,89500],["2021-06-28",22368.18,22554.07,22244.26,22368.18,115000],["2021-06-29",22306.22,22430.14,22182.3,22244.26,82600],["2021-06-30",22244.26,22306.22,21934.45,21934.45,107800],["2021-07-01",21872.49,22182.3,21748.56,22058.37,114100],["2021-07-02",22058.37,22306.22,21872.49,22244.26,93800],["2021-07-05",22244.26,22492.11,22058.37,22120.33,121500],["2021-07-06",22058.37,22368.18,21996.41,22182.3,120500],["2021-07-07",22244.26,22368.18,21934.45,22120.33,129500],["2021-07-08",22120.33,22182.3,22058.37,22120.33,87600],["2021-07-09",22120.33,22306.22,21872.49,22058.37,102600],["2021-07-12",22120.33,22120.33,21934.45,22058.37,78200],["2021-07-13",21996.41,22244.26,21934.45,22120.33,116200],["2021-07-14",22120.33,22306.22,21934.45,22058.37,95900],["2021-07-15",22306.22,22306.22,21872.49,22120.33,105100],["2021-07-16",22120.33,22120.33,21810.53,22058.37,96400],["2021-07-19",22058.37,22182.3,21872.49,21934.45,127200],["2021-07-20",22058.37,22058.37,21686.6,21996.41,163100],["2021-07-21",22058.37,22120.33,21872.49,21934.45,81400],["2021-07-22",21872.49,22058.37,21748.56,21996.41,126900],["2021-07-23",21996.41,21996.41,21686.6,21996.41,86900],["2021-07-26",21934.45,21996.41,21810.53,21934.45,86700],["2021-07-27",21934.45,22182.3,21810.53,22182.3,120800],["2021-07-28",22182.3,22739.95,21996.41,22677.99,208300],["2021-07-29",22677.99,22925.84,22554.07,22739.95,116100],["2021-07-30",22739.95,22987.8,22554.07,22801.91,130200],["2021-08-02",22677.99,22863.88,22244.26,22430.14,136300],["2021-08-03",22430.14,22616.03,22244.26,22306.22,116900],["2021-08-04",22244.26,22430.14,21996.41,22430.14,148200],["2021-08-05",22492.11,22492.11,22306.22,22430.14,79300],["2021-08-06",22430.14,22616.03,22244.26,22306.22,103200],["2021-08-09",22306.22,22430.14,22244.26,22368.18,108500],["2021-08-10",22368.18,22616.03,22306.22,22492.11,128500],["2021-08-11",22430.14,22739.95,22368.18,22739.95,129700],["2021-08-12",22739.95,22925.84,22616.03,22801.91,142200],["2021-08-13",22925.84,23111.72,22677.99,22801.91,140900],["2021-08-16",22801.91,22863.88,22616.03,22616.03,95400],["2021-08-17",22677.99,22677.99,22306.22,22492.11,161200],["2021-08-18",22430.14,22677.99,22244.26,22244.26,131500],["2021-08-19",22244.26,22554.07,22182.3,22554.07,151600],["2021-08-20",22554.07,22863.88,22492.11,22554.07,160400],["2021-08-23",22616.03,22677.99,22430.14,22492.11,111300],["2021-08-24",22554.07,22616.03,22430.14,22616.03,88100],["2021-08-25",22677.99,23297.61,22492.11,23297.61,394400],["2021-08-26",23297.61,23669.38,23235.65,23545.45,259500],["2021-08-27",23607.42,23669.38,23111.72,23297.61,127800],["2021-08-30",23173.68,23297.61,22739.95,23173.68,250300],["2021-08-31",23235.65,23359.57,22801.91,22987.8,146300],["2021-09-01",22925.84,23235.65,22739.95,23111.72,217100],["2021-09-06",23111.72,23297.61,22925.84,23235.65,191600],["2021-09-07",23173.68,23483.49,22987.8,23049.76,221300],["2021-09-08",22925.84,23235.65,22801.91,23111.72,155100],["2021-09-09",23111.72,23359.57,22925.84,23297.61,213900],["2021-09-10",23235.65,23917.22,23173.68,23731.34,304000],["2021-09-13",23855.26,23979.19,23359.57,23607.42,174200],["2021-09-14",23545.45,23855.26,23359.57,23483.49,147200],["2021-09-15",23607.42,23607.42,23049.76,23111.72,138200],["2021-09-16",23111.72,23359.57,22925.84,23297.61,126800],["2021-09-17",23235.65,23669.38,23173.68,23545.45,175700],["2021-09-20",23545.45,23855.26,23421.53,23607.42,149400],["2021-09-21",23607.42,23793.3,23235.65,23421.53,178100],["2021-09-22",23359.57,23979.19,23297.61,23979.19,962300],["2021-09-23",23979.19,24412.92,23793.3,23917.22,154000],["2021-09-24",23979.19,24165.07,23731.34,23855.26,114100],["2021-09-27",23917.22,24103.11,23545.45,23545.45,123200],["2021-09-28",23607.42,23669.38,23173.68,23297.61,121300],["2021-09-29",23297.61,23483.49,23235.65,23235.65,107200],["2021-09-30",23235.65,23731.34,23235.65,23607.42,156000],["2021-10-01",23607.42,24103.11,23545.45,23855.26,212600],["2021-10-04",23855.26,24041.15,23793.3,23793.3,176200],["2021-10-05",23793.3,24041.15,23607.42,23731.34,150200],["2021-10-06",23793.3,23917.22,23731.34,23855.26,282400],["2021-10-07",23793.3,24227.03,23731.34,24041.15,255400],["2021-10-08",24041.15,24350.96,23855.26,24165.07,166300],["2021-10-11",24227.03,24350.96,24165.07,24350.96,166300],["2021-10-12",24412.92,24722.73,24227.03,24660.77,166100],["2021-10-13",24474.88,25900.0,24474.88,25900.0,241400],["2021-10-14",25900.0,28400.0,25900.0,28400.0,235900],["2021-10-15",28500.0,30800.0,28500.0,29100.0,158600],["2021-10-18",29600.0,30300.0,28600.0,28900.0,134800],["2021-10-19",29000.0,29300.0,28000.0,28400.0,167000],["2021-10-20",28000.0,28900.0,27700.0,28700.0,186800],["2021-10-21",28700.0,29700.0,28600.0,29600.0,149500],["2021-10-22",29600.0,30100.0,29300.0,29700.0,175200],["2021-10-25",29600.0,30500.0,29400.0,29900.0,135200],["2021-10-26",30300.0,30400.0,29400.0,29600.0,110500],["2021-10-27",29500.0,29700.0,29300.0,29400.0,144600],["2021-10-28",29300.0,29700.0,28800.0,29000.0,139100],["2021-10-29",29000.0,29300.0,28600.0,29000.0,160600],["2021-11-01",29000.0,29600.0,28700.0,29400.0,275700],["2021-11-02",29400.0,29500.0,28500.0,29200.0,226130],["2021-11-03",29200.0,29600.0,28600.0,28800.0,146400],["2021-11-04",28800.0,29500.0,28700.0,29100.0,112900],["2021-11-05",29200.0,29400.0,28500.0,29100.0,146130],["2021-11-08",29000.0,29700.0,28800.0,29400.0,120500],["2021-11-09",29500.0,29800.0,28800.0,29300.0,140600],["2021-11-10",29300.0,30000.0,29100.0,29800.0,156000],["2021-11-11",30000.0,31400.0,29700.0,31300.0,183500],["2021-11-12",31500.0,31900.0,31100.0,31600.0,193600],["2021-11-15",31600.0,32000.0,30800.0,31000.0,131000],["2021-11-16",31200.0,31600.0,30100.0,30400.0,176830],["2021-11-17",30400.0,30800.0,29700.0,30500.0,113900],["2021-11-18",30500.0,30700.0,30300.0,30600.0,93700],["2021-11-19",30500.0,30900.0,29900.0,30200.0,176730],["2021-11-22",29000.0,30900.0,29000.0,30000.0,122800],["2021-11-23",30200.0,30700.0,29600.0,30000.0,173400],["2021-11-24",30000.0,31000.0,29800.0,30900.0,603200],["2021-11-25",31000.0,32100.0,30700.0,31600.0,666200],["2021-11-26",31800.0,32100.0,31200.0,31200.0,740730],["2021-11-29",31000.0,31200.0,29900.0,30800.0,126400],["2021-11-30",30800.0,30800.0,29500.0,30200.0,167300],["2021-12-01",30200.0,30500.0,29500.0,30300.0,157630],["2021-12-02",30300.0,31000.0,30000.0,30300.0,148800],["2021-12-03",30700.0,31100.0,29900.0,30200.0,135000],["2021-12-06",30200.0,30800.0,29700.0,29800.0,154000],["2021-12-07",30500.0,30700.0,29600.0,29900.0,133500],["2021-12-08",30400.0,30500.0,29600.0,30200.0,190900],["2021-12-09",30500.0,30500.0,29500.0,30000.0,115500],["2021-12-10",30000.0,30300.0,29400.0,29900.0,130700],["2021-12-13",29800.0,30700.0,29700.0,30500.0,208000],["2021-12-14",30700.0,30900.0,30400.0,30600.0,253100],["2021-12-15",30500.0,31300.0,30400.0,30900.0,239100],["2021-12-16",31100.0,31300.0,30600.0,30900.0,221000],["2021-12-17",30900.0,31300.0,30300.0,30700.0,201400],["2021-12-20",30600.0,31100.0,30500.0,30900.0,213800],["2021-12-21",31000.0,31200.0,30700.0,31000.0,197200],["2021-12-22",30900.0,31400.0,30800.0,31200.0,245500],["2021-12-23",31200.0,31400.0,30800.0,30900.0,202800],["2021-12-24",30900.0,31400.0,30700.0,31000.0,207300],["2021-12-27",31200.0,31400.0,30700.0,30700.0,226900],["2021-12-28",30700.0,30900.0,29900.0,30600.0,223500],["2021-12-29",30600.0,30700.0,29000.0,30300.0,3971700],["2021-12-30",30300.0,30300.0,29300.0,30000.0,1010400],["2021-12-31",30200.0,30200.0,29500.0,30200.0,427800],["2022-01-04",30200.0,30600.0,29800.0,30600.0,414900],["2022-01-05",30600.0,31000.0,30400.0,30700.0,211600],["2022-01-06",30700.0,30900.0,30500.0,30900.0,315700],["2022-01-07",31100.0,31500.0,30600.0,31000.0,232400],["2022-01-10",31000.0,31300.0,30600.0,31100.0,220200],["2022-01-11",31100.0,31200.0,30700.0,31100.0,232800],["2022-01-12",31100.0,34200.0,30900.0,34200.0,814600],["2022-01-13",34200.0,34900.0,33900.0,34000.0,674000],["2022-01-14",33500.0,34100.0,32800.0,32800.0,515800],["2022-01-17",32500.0,32500.0,31200.0,32000.0,609500],["2022-01-18",31800.0,32000.0,31000.0,32000.0,203900],["2022-01-19",32000.0,32500.0,31500.0,32200.0,683100],["2022-01-20",32200.0,32400.0,32100.0,32200.0,180500],["2022-01-21",32100.0,32800.0,32100.0,32400.0,191300],["2022-01-24",32400.0,32400.0,31500.0,32100.0,212800],["2022-01-25",32000.0,32900.0,31800.0,32800.0,250800],["2022-01-26",32800.0,33000.0,32700.0,32800.0,162200],["2022-01-27",32900.0,33700.0,32700.0,33000.0,240400],["2022-01-28",33000.0,33900.0,32800.0,33600.0,210600],["2022-02-07",33700.0,34000.0,33600.0,33900.0,235900],["2022-02-08",33900.0,34600.0,33800.0,34300.0,183800],["2022-02-09",34300.0,34700.0,33800.0,34500.0,256100],["2022-02-10",34400.0,34600.0,34300.0,34400.0,154500],["2022-02-11",34400.0,34600.0,34400.0,34600.0,172500],["2022-02-14",34700.0,34900.0,34000.0,34300.0,221600],["2022-02-15",34300.0,34700.0,33800.0,34700.0,254400],["2022-02-16",34700.0,34800.0,34500.0,34600.0,155200],["2022-02-17",34600.0,35000.0,34200.0,34400.0,201400],["2022-02-18",34400.0,34800.0,33900.0,34800.0,257700],["2022-02-21",34800.0,35000.0,34700.0,35000.0,162400],["2022-02-22",34900.0,35400.0,34900.0,35100.0,191100],["2022-02-23",35100.0,35900.0,35100.0,35800.0,205200],["2022-02-24",35700.0,35900.0,34900.0,35300.0,226200],["2022-02-25",35300.0,35600.0,34700.0,35300.0,220000],["2022-02-28",35200.0,35400.0,35100.0,35100.0,156300],["2022-03-01",35100.0,35100.0,34600.0,34900.0,212100],["2022-03-02",34800.0,35600.0,34400.0,35400.0,318500],["2022-03-03",35400.0,35900.0,35300.0,35800.0,198500],["2022-03-04",35800.0,36200.0,35800.0,36000.0,168208],["2022-03-07",36000.0,36300.0,36000.0,36100.0,196900],["2022-03-08",36100.0,36500.0,35600.0,35900.0,607300],["2022-03-09",35800.0,35900.0,35400.0,35800.0,175700],["2022-03-10",35900.0,36200.0,35600.0,36100.0,167100],["2022-03-11",36000.0,36300.0,35900.0,36000.0,159700],["2022-03-14",35900.0,36500.0,35400.0,35700.0,326900],["2022-03-15",35700.0,36000.0,35400.0,36000.0,383200],["2022-03-16",36200.0,36300.0,36000.0,36300.0,193000],["2022-03-17",36300.0,36800.0,36200.0,36600.0,174200],["2022-03-18",36600.0,36900.0,35700.0,36900.0,332100],["2022-03-21",36900.0,37400.0,36800.0,37400.0,221700],["2022-03-22",37300.0,37400.0,36900.0,37000.0,160800],["2022-03-23",36800.0,36900.0,36200.0,36700.0,188100],["2022-03-24",36700.0,36800.0,36200.0,36600.0,160200],["2022-03-25",36600.0,36700.0,36400.0,36700.0,145100],["2022-03-28",36700.0,37400.0,36200.0,37400.0,216900],["2022-03-29",37500.0,37800.0,37500.0,37800.0,145800],["2022-03-30",37800.0,38000.0,37300.0,37500.0,182300],["2022-03-31",37400.0,38300.0,37000.0,38000.0,219800],["2022-04-01",38000.0,38200.0,37700.0,38200.0,187500],["2022-04-04",38200.0,38400.0,37500.0,38300.0,230900],["2022-04-05",38200.0,38400.0,37700.0,37800.0,206800],["2022-04-06",37800.0,37900.0,36900.0,37800.0,276200],["2022-04-07",38000.0,38200.0,37800.0,37900.0,137600],["2022-04-08",37800.0,38000.0,37700.0,37800.0,159500],["2022-04-12",37700.0,38100.0,37200.0,37800.0,197200],["2022-04-13",37700.0,38300.0,37300.0,38200.0,264800],["2022-04-14",38200.0,38300.0,37800.0,38100.0,184800],["2022-04-15",37900.0,38200.0,37500.0,38100.0,204900],["2022-04-18",38000.0,38300.0,37600.0,38200.0,239500],["2022-04-19",37900.0,38400.0,37600.0,38100.0,242800],["2022-04-20",38100.0,38300.0,37800.0,37800.0,155500],["2022-04-21",37800.0,37900.0,37500.0,37700.0,170400],["2022-04-22",37700.0,38100.0,37500.0,37900.0,196900],["2022-04-25",37900.0,38000.0,37000.0,37700.0,337300],["2022-04-26",37900.0,38000.0,37300.0,37600.0,416300],["2022-04-27",37600.0,37700.0,36900.0,37700.0,174400],["2022-04-28",37600.0,37800.0,37400.0,37700.0,249600],["2022-04-29",37600.0,37900.0,37000.0,37800.0,265600],["2022-05-04",37800.0,37900.0,36900.0,37600.0,182400],["2022-05-05",37500.0,37700.0,36900.0,37700.0,229400],["2022-05-06",34000.0,37700.0,34000.0,37600.0,272900],["2022-05-09",37500.0,37500.0,36900.0,37400.0,208200],["2022-05-10",37300.0,37700.0,36800.0,37500.0,192600],["2022-05-11",37500.0,37900.0,36900.0,37800.0,231400],["2022-05-12",37700.0,37900.0,37700.0,37900.0,148000],["2022-05-13",37800.0,38300.0,37400.0,38200.0,202400],["2022-05-16",38000.0,39200.0,38000.0,39000.0,904300],["2022-05-17",39000.0,39400.0,39000.0,39300.0,260500],["2022-05-18",39300.0,39600.0,39100.0,39500.0,134900],["2022-05-19",39400.0,39400.0,38400.0,39300.0,146700],["2022-05-20",39200.0,39400.0,38400.0,39300.0,289500],["2022-05-23",39000.0,39500.0,38500.0,39300.0,259700],["2022-05-24",39300.0,39500.0,39100.0,39400.0,154900],["2022-05-25",39400.0,39700.0,38700.0,39500.0,314000],["2022-05-26",39400.0,39600.0,39300.0,39400.0,133900],["2022-05-27",39400.0,39500.0,39100.0,39300.0,197200],["2022-05-30",39000.0,39700.0,38600.0,39300.0,239400],["2022-05-31",39300.0,40200.0,39300.0,40000.0,253100],["2022-06-01",39900.0,40300.0,39800.0,39800.0,150300],["2022-06-02",39700.0,39900.0,39000.0,39500.0,242300],["2022-06-03",39300.0,39900.0,39000.0,39800.0,185800],["2022-06-06",39800.0,40000.0,39500.0,39700.0,159200],["2022-06-07",39600.0,40100.0,38900.0,39500.0,260200],["2022-06-08",39500.0,40100.0,39000.0,39900.0,189200],["2022-06-09",39800.0,39900.0,39300.0,39600.0,129500],["2022-06-10",39600.0,39600.0,39300.0,39400.0,135300],["2022-06-13",39300.0,39600.0,38500.0,39000.0,229500],["2022-06-14",39000.0,39300.0,38400.0,39000.0,252600],["2022-06-15",39000.0,39100.0,38600.0,38900.0,114700],["2022-06-16",38900.0,39100.0,38800.0,39000.0,295800],["2022-06-17",39000.0,39100.0,38600.0,39000.0,1231700],["2022-06-20",38900.0,39000.0,38600.0,39000.0,114100],["2022-06-21",38800.0,39500.0,38300.0,39100.0,183600],["2022-06-22",39100.0,39200.0,38800.0,39000.0,119200],["2022-06-23",39000.0,39500.0,38400.0,39300.0,166200],["2022-06-24",39200.0,39500.0,38700.0,39400.0,164000],["2022-06-27",39400.0,39500.0,39300.0,39500.0,106000],["2022-06-28",39400.0,39700.0,38700.0,39600.0,162900],["2022-06-29",39600.0,39600.0,39300.0,39400.0,113400],["2022-06-30",39200.0,39600.0,38700.0,39300.0,218800],["2022-07-01",39200.0,39400.0,39100.0,39300.0,134200],["2022-07-04",39200.0,39400.0,39100.0,39200.0,166800],["2022-07-05",39000.0,39500.0,38700.0,39300.0,198300],["2022-07-06",39300.0,39300.0,38900.0,39200.0,206900],["2022-07-07",39100.0,39800.0,38600.0,39800.0,240800],["2022-07-08",39700.0,39700.0,39300.0,39500.0,139300],["2022-07-11",39400.0,39500.0,39100.0,39300.0,146900],["2022-07-12",39300.0,39600.0,38800.0,39500.0,224600],["2022-07-13",39400.0,39500.0,39200.0,39200.0,143900],["2022-07-14",39200.0,39700.0,38900.0,39700.0,174200],["2022-07-15",39600.0,39900.0,39000.0,39400.0,151400],["2022-07-18",39300.0,39600.0,39300.0,39400.0,151300],["2022-07-19",39400.0,39700.0,38900.0,39600.0,236100],["2022-07-20",39500.0,39600.0,39000.0,39400.0,190100],["2022-07-21",39400.0,39400.0,39100.0,39400.0,120700],["2022-07-22",39300.0,39600.0,39000.0,39400.0,152200],["2022-07-25",39400.0,39500.0,38800.0,39300.0,146800],["2022-07-26",39200.0,39400.0,38900.0,39100.0,188000],["2022-07-27",39100.0,39300.0,38700.0,38800.0,258700],["2022-07-28",38900.0,39600.0,38600.0,39200.0,211700],["2022-07-29",39100.0,39500.0,38800.0,39100.0,307100],["2022-08-01",39000.0,39300.0,38400.0,39200.0,503300],["2022-08-02",39100.0,39300.0,38500.0,39300.0,501700],["2022-08-03",39100.0,39200.0,38500.0,39000.0,524200],["2022-08-04",38900.0,39100.0,38700.0,39000.0,401200],["2022-08-05",38900.0,39100.0,38300.0,38900.0,453400],["2022-08-08",38700.0,38900.0,38200.0,38800.0,535100],["2022-08-09",38800.0,38900.0,38600.0,38900.0,608200],["2022-08-10",38900.0,39000.0,38200.0,39000.0,602300],["2022-08-11",38700.0,39000.0,38200.0,38900.0,608900],["2022-08-12",39000.0,39000.0,38700.0,38900.0,608800],["2022-08-15",38800.0,38900.0,38600.0,38800.0,405600],["2022-08-16",38600.0,38800.0,38400.0,38500.0,599600],["2022-08-17",38200.0,38800.0,38000.0,38700.0,307500],["2022-08-18",38600.0,38800.0,38500.0,38800.0,430800],["2022-08-19",38800.0,38900.0,38500.0,38800.0,420100],["2022-08-22",38700.0,38900.0,38300.0,38800.0,419800],["2022-08-23",38600.0,39500.0,38500.0,39000.0,302300],["2022-08-24",39200.0,39400.0,38800.0,39000.0,504500],["2022-08-25",39000.0,39200.0,38800.0,39100.0,315100],["2022-08-26",39100.0,39200.0,38700.0,39000.0,306100],["2022-08-29",38900.0,39100.0,38500.0,39000.0,353800],["2022-08-30",39000.0,39100.0,38800.0,39100.0,502100],["2022-08-31",39100.0,39100.0,38800.0,39100.0,306000],["2022-09-05",38900.0,39200.0,38800.0,39100.0,420200],["2022-09-06",39000.0,39900.0,38800.0,39900.0,527500],["2022-09-07",39900.0,40300.0,39400.0,39700.0,255000],["2022-09-08",39700.0,39900.0,39500.0,39800.0,211400],["2022-09-09",39800.0,40000.0,39000.0,39800.0,631200],["2022-09-12",39900.0,40200.0,39300.0,39800.0,208700],["2022-09-13",39700.0,39900.0,39500.0,39600.0,757300],["2022-09-14",39600.0,39700.0,39100.0,39400.0,274400],["2022-09-15",39300.0,39500.0,39200.0,39500.0,231400],["2022-09-16",39300.0,39600.0,39100.0,39600.0,210600],["2022-09-19",39500.0,39600.0,39000.0,39400.0,264800],["2022-09-20",39400.0,39500.0,39200.0,39500.0,196000],["2022-09-21",39500.0,39500.0,39000.0,39000.0,180100],["2022-09-22",38400.0,39400.0,38400.0,39300.0,211400],["2022-09-23",39300.0,39300.0,38600.0,39000.0,122500],["2022-09-26",38900.0,39400.0,38400.0,39100.0,166300],["2022-09-27",39000.0,39400.0,38700.0,39200.0,155200],["2022-09-28",39200.0,39200.0,38900.0,39200.0,106600],["2022-09-29",39100.0,39700.0,39100.0,39500.0,1078800],["2022-09-30",39500.0,39700.0,39000.0,39700.0,970200],["2022-10-03",39700.0,39800.0,39100.0,39400.0,351300],["2022-10-04",39400.0,39900.0,39100.0,39800.0,200100],["2022-10-05",39700.0,39900.0,39600.0,39800.0,249900],["2022-10-06",39600.0,40100.0,39500.0,40000.0,160100],["2022-10-07",40000.0,40200.0,39600.0,40000.0,130000],["2022-10-10",40000.0,40500.0,39900.0,40500.0,147800],["2022-10-11",40400.0,40700.0,40100.0,40600.0,235400],["2022-10-12",40600.0,40900.0,40400.0,40500.0,175800],["2022-10-13",40400.0,40600.0,39900.0,40600.0,133000],["2022-10-14",40200.0,40900.0,40000.0,40700.0,142100],["2022-10-17",40700.0,40800.0,40500.0,40500.0,121500],["2022-10-18",40400.0,40900.0,40100.0,40900.0,203600],["2022-10-19",41000.0,41000.0,40800.0,41000.0,236200],["2022-10-20",40700.0,41200.0,40300.0,41100.0,246600],["2022-10-21",41100.0,41300.0,40500.0,41300.0,411900],["2022-10-24",41300.0,41500.0,41000.0,41100.0,1354400],["2022-10-25",41000.0,41200.0,40800.0,41200.0,421700],["2022-10-26",41200.0,41300.0,40800.0,41000.0,451000],["2022-10-27",41000.0,41200.0,40600.0,40800.0,211800],["2022-10-28",41000.0,41000.0,40000.0,40400.0,200500],["2022-10-31",40300.0,40400.0,39700.0,40000.0,136100],["2022-11-01",40000.0,40200.0,39500.0,39600.0,162700],["2022-11-02",39500.0,39900.0,39100.0,39900.0,197700],["2022-11-03",39900.0,40400.0,39500.0,40200.0,200700],["2022-11-04",40100.0,40300.0,39900.0,40100.0,170000],["2022-11-07",40100.0,40500.0,39700.0,40200.0,267300],["2022-11-08",40000.0,40300.0,39800.0,40200.0,183900],["2022-11-09",40200.0,40300.0,40000.0,40100.0,206400],["2022-11-10",40000.0,40100.0,39800.0,40000.0,139500],["2022-11-11",40000.0,40100.0,39800.0,40000.0,181500],["2022-11-14",40000.0,40100.0,39700.0,40000.0,174200],["2022-11-15",40200.0,40200.0,39600.0,40000.0,169600],["2022-11-16",39900.0,40200.0,39800.0,40200.0,394400],["2022-11-17",40100.0,40400.0,39800.0,40400.0,663200],["2022-11-18",40400.0,40700.0,40000.0,40600.0,274000],["2022-11-21",40600.0,40800.0,40400.0,40600.0,196800],["2022-11-22",40500.0,40700.0,40300.0,40700.0,144500],["2022-11-23",40700.0,40700.0,40500.0,40700.0,167500],["2022-11-24",40700.0,40700.0,40200.0,40500.0,147700],["2022-11-25",40400.0,40600.0,40000.0,40600.0,184300],["2022-11-28",40500.0,40700.0,40000.0,40600.0,163500],["2022-11-29",40600.0,40700.0,40000.0,40400.0,192100],["2022-11-30",40400.0,40600.0,40200.0,40600.0,140100],["2022-12-01",40500.0,40900.0,40400.0,40800.0,165100],["2022-12-02",40800.0,40800.0,40100.0,40700.0,325300],["2022-12-05",40600.0,41200.0,40300.0,41100.0,1078300],["2022-12-06",41100.0,41200.0,40700.0,40700.0,149100],["2022-12-07",40600.0,40700.0,40500.0,40600.0,130900],["2022-12-08",40500.0,40800.0,40500.0,40700.0,1004700],["2022-12-09",40500.0,41000.0,40400.0,40800.0,179700],["2022-12-12",40700.0,40800.0,40500.0,40600.0,180500],["2022-12-13",40500.0,40600.0,40200.0,40200.0,230200],["2022-12-14",40200.0,40400.0,39900.0,40400.0,161500],["2022-12-15",40400.0,40500.0,40300.0,40400.0,614500],["2022-12-16",40400.0,40500.0,40000.0,40500.0,268600],["2022-12-19",40500.0,40600.0,40400.0,40600.0,435700],["2022-12-20",40500.0,40700.0,40200.0,40600.0,122600],["2022-12-21",40600.0,40700.0,40300.0,40600.0,147400],["2022-12-22",40600.0,40900.0,40200.0,40900.0,226200],["2022-12-23",40900.0,40900.0,40300.0,40700.0,556900],["2022-12-26",40700.0,40700.0,40400.0,40600.0,139700],["2022-12-27",40500.0,40500.0,40000.0,40000.0,590200],["2022-12-28",40000.0,40100.0,39800.0,39900.0,211500],["2022-12-29",40000.0,40000.0,39700.0,39900.0,62300],["2022-12-30",39900.0,40200.0,39500.0,40200.0,73600],["2023-01-03",40200.0,40400.0,40100.0,40300.0,169600],["2023-01-04",40200.0,40400.0,39900.0,40200.0,916700],["2023-01-05",40000.0,40400.0,39900.0,40100.0,233600],["2023-01-06",40100.0,40300.0,40000.0,40300.0,117200],["2023-01-09",40100.0,40400.0,40000.0,40300.0,1270600],["2023-01-10",40200.0,40400.0,40200.0,40400.0,145000],["2023-01-11",40300.0,40300.0,40000.0,40200.0,173200],["2023-01-12",40200.0,40300.0,39900.0,40200.0,180300],["2023-01-13",40200.0,40200.0,39900.0,40000.0,239200],["2023-01-16",40000.0,40000.0,39700.0,39800.0,162100],["2023-01-17",39500.0,39900.0,35900.0,39900.0,142100],["2023-01-18",39900.0,40000.0,39600.0,39900.0,191700],["2023-01-19",39900.0,40000.0,39500.0,40000.0,197100],["2023-01-27",40000.0,40300.0,40000.0,40300.0,149700],["2023-01-30",40300.0,40400.0,40000.0,40200.0,236400],["2023-01-31",40200.0,40200.0,40000.0,40200.0,174300],["2023-02-01",40200.0,40600.0,40200.0,40500.0,402900],["2023-02-02",40500.0,40900.0,40500.0,40800.0,234900],["2023-02-03",40800.0,41500.0,40800.0,41500.0,441100],["2023-02-06",41500.0,41900.0,41100.0,41700.0,262000],["2023-02-07",41700.0,41800.0,41400.0,41800.0,258600],["2023-02-08",41800.0,42200.0,41700.0,42200.0,202400],["2023-02-09",42200.0,42500.0,42000.0,42500.0,166700],["2023-02-10",42000.0,42900.0,41700.0,42800.0,220900],["2023-02-13",42700.0,42800.0,42500.0,42600.0,140000],["2023-02-14",42300.0,43100.0,41900.0,43000.0,281100],["2023-02-15",42900.0,43300.0,42800.0,43200.0,153700],["2023-02-16",42900.0,43100.0,42100.0,42500.0,242600],["2023-02-17",42500.0,42600.0,42200.0,42500.0,207100],["2023-02-20",42000.0,42700.0,41700.0,42500.0,208800],["2023-02-21",42300.0,42500.0,41700.0,41700.0,203300],["2023-02-22",41700.0,42400.0,41500.0,42000.0,265300],["2023-02-23",42000.0,42200.0,42000.0,42100.0,109900],["2023-02-24",42100.0,42500.0,42100.0,42400.0,136900],["2023-02-27",42400.0,42500.0,42100.0,42200.0,182000],["2023-02-28",42000.0,42800.0,41800.0,42400.0,194900],["2023-03-01",42400.0,42500.0,42300.0,42500.0,232700],["2023-03-02",42400.0,43000.0,42200.0,42500.0,297700],["2023-03-03",42500.0,42800.0,42500.0,42800.0,536000],["2023-03-06",42800.0,43500.0,42400.0,43300.0,252200],["2023-03-07",43200.0,43500.0,42900.0,43300.0,142200],["2023-03-08",43300.0,43500.0,43100.0,43100.0,128000],["2023-03-09",43100.0,43700.0,42700.0,43300.0,208400],["2023-03-10",43200.0,43400.0,43000.0,43000.0,132000],["2023-03-13",43000.0,43100.0,42800.0,43000.0,209300],["2023-03-14",42900.0,43000.0,42600.0,42800.0,213600],["2023-03-15",42800.0,43000.0,42000.0,42500.0,220500],["2023-03-16",42400.0,42500.0,42100.0,42400.0,184400],["2023-03-17",42200.0,43000.0,42200.0,43000.0,116400],["2023-03-20",43000.0,43100.0,42800.0,42900.0,162000],["2023-03-21",42900.0,43400.0,42600.0,43000.0,164700],["2023-03-22",42800.0,43300.0,42600.0,42900.0,672100],["2023-03-23",42900.0,43200.0,42500.0,42800.0,166000],["2023-03-24",42800.0,42900.0,42300.0,42900.0,166800],["2023-03-27",42900.0,42900.0,42300.0,42400.0,192800],["2023-03-28",42500.0,42500.0,41900.0,42100.0,145700],["2023-03-29",42000.0,42500.0,41800.0,42200.0,191900],["2023-03-30",42100.0,42300.0,41800.0,42100.0,115100],["2023-03-31",42000.0,42200.0,41800.0,42100.0,145800],["2023-04-03",42100.0,42200.0,41700.0,42000.0,387600],["2023-04-04",41900.0,42100.0,41800.0,42000.0,591700],["2023-04-05",41900.0,42200.0,41700.0,41700.0,608300],["2023-04-06",42000.0,42200.0,41200.0,41700.0,116300],["2023-04-07",41700.0,42200.0,37600.0,42200.0,142900],["2023-04-10",41700.0,41700.0,38000.0,38000.0,166300],["2023-04-11",34200.0,34200.0,34200.0,34200.0,27600],["2023-04-12",30800.0,30800.0,30800.0,30800.0,8000],["2023-04-13",27800.0,27800.0,27800.0,27800.0,760900],["2023-04-14",25100.0,25100.0,25100.0,25100.0,506700],["2023-04-17",22600.0,22600.0,22600.0,22600.0,714200],["2023-04-18",20400.0,20400.0,20400.0,20400.0,494200],["2023-04-19",18400.0,18400.0,18400.0,18400.0,22100],["2023-04-20",16600.0,16600.0,16600.0,16600.0,68200],["2023-04-21",15000.0,15000.0,15000.0,15000.0,18600],["2023-04-24",13500.0,13500.0,13500.0,13500.0,33900],["2023-04-25",12200.0,12200.0,12200.0,12200.0,110600],["2023-04-26",11000.0,11000.0,11000.0,11000.0,6679800],["2023-04-27",9900.0,9900.0,9900.0,9900.0,995600],["2023-04-28",9000.0,9000.0,9000.0,9000.0,482100],["2023-05-04",8100.0,8100.0,8100.0,8100.0,2990200],["2023-05-05",7300.0,7300.0,7300.0,7300.0,1765300],["2023-05-08",6600.0,6600.0,6600.0,6600.0,573700],["2023-05-09",6000.0,6000.0,6000.0,6000.0,4871600],["2023-05-10",5400.0,6600.0,5400.0,6600.0,6718300],["2023-05-11",7200.0,7200.0,7200.0,7200.0,3433100],["2023-05-12",7900.0,7900.0,7500.0,7900.0,14716500],["2023-05-15",8500.0,8600.0,8300.0,8600.0,3629400],["2023-05-16",9400.0,9400.0,9100.0,9400.0,6099500],["2023-05-17",10300.0,10300.0,9900.0,10300.0,1330300],["2023-05-18",11300.0,11300.0,9300.0,9600.0,13783100],["2023-05-19",9600.0,10000.0,8700.0,8900.0,4427200],["2023-05-22",9600.0,9700.0,8600.0,9700.0,2738900],["2023-05-23",10500.0,10600.0,9800.0,10000.0,5042200],["2023-05-24",10200.0,10300.0,9600.0,9800.0,2636100],["2023-05-25",9700.0,9800.0,9100.0,9400.0,2935600],["2023-05-26",9400.0,9700.0,9200.0,9300.0,2186700],["2023-05-29",9600.0,9600.0,9100.0,9200.0,2559000],["2023-05-30",8900.0,9300.0,8900.0,9100.0,2240500],["2023-05-31",9100.0,9100.0,8700.0,8700.0,3374100],["2023-06-01",9000.0,9500.0,8500.0,9500.0,5079200],["2023-06-02",9500.0,10100.0,9200.0,9200.0,2538700],["2023-06-05",9200.0,9400.0,8900.0,8900.0,2195700],["2023-06-06",9000.0,9200.0,8900.0,9100.0,1384200],["2023-06-07",9100.0,9300.0,9100.0,9100.0,1896700],["2023-06-08",9200.0,9300.0,8900.0,8900.0,2279500],["2023-06-09",8900.0,9000.0,8700.0,8900.0,1490400],["2023-06-12",8800.0,9000.0,8700.0,8900.0,893300],["2023-06-13",8900.0,9100.0,8800.0,8900.0,1284300],["2023-06-14",8900.0,9100.0,8800.0,8900.0,1394100],["2023-06-15",8800.0,8900.0,8700.0,8800.0,804100],["2023-06-16",8800.0,8900.0,8700.0,8700.0,1569000],["2023-06-19",8700.0,8700.0,8200.0,8300.0,1582900],["2023-06-20",8300.0,8400.0,8000.0,8000.0,1291800],["2023-06-21",8000.0,8800.0,8000.0,8800.0,2627000],["2023-06-22",9200.0,9300.0,8700.0,8700.0,1586400],["2023-06-23",8700.0,8800.0,8400.0,8500.0,1793200],["2023-06-26",8500.0,8500.0,8200.0,8400.0,1358400],["2023-06-27",8400.0,8600.0,8300.0,8500.0,1313100],["2023-06-28",8500.0,8600.0,8300.0,8400.0,1062300],["2023-06-29",8400.0,8400.0,8200.0,8200.0,749100],["2023-06-30",8200.0,8300.0,8100.0,8100.0,656500],["2023-07-03",8100.0,8300.0,8100.0,8200.0,650000],["2023-07-04",8200.0,8300.0,8100.0,8200.0,896000],["2023-07-05",8200.0,8300.0,8100.0,8200.0,627100],["2023-07-06",8200.0,8200.0,7900.0,8000.0,981600],["2023-07-07",8000.0,8000.0,7600.0,7900.0,943800],["2023-07-10",7900.0,8000.0,7800.0,7900.0,929600],["2023-07-11",7900.0,8000.0,7700.0,7800.0,816100],["2023-07-12",7900.0,7900.0,7700.0,7700.0,590800],["2023-07-13",7800.0,7800.0,7500.0,7800.0,1653200],["2023-07-14",7800.0,8000.0,7700.0,7900.0,1579600],["2023-07-17",7900.0,8400.0,7800.0,8100.0,1821400],["2023-07-18",8100.0,8200.0,8000.0,8100.0,722100],["2023-07-19",8000.0,8200.0,8000.0,8000.0,848800],["2023-07-20",8000.0,8000.0,7800.0,7900.0,753200],["2023-07-21",8000.0,8000.0,7800.0,7900.0,781500],["2023-07-24",7800.0,8000.0,7800.0,7900.0,962100],["2023-07-25",7900.0,8100.0,7900.0,8000.0,1041800],["2023-07-26",8000.0,8000.0,7800.0,8000.0,724600],["2023-07-27",8000.0,8000.0,7800.0,7900.0,1133300],["2023-07-28",7900.0,8000.0,7800.0,7900.0,745200],["2023-07-31",7900.0,8400.0,7900.0,8200.0,1833500],["2023-08-01",8200.0,9000.0,8100.0,9000.0,4881200],["2023-08-02",9400.0,9400.0,8400.0,8600.0,2941200],["2023-08-03",8600.0,9000.0,8600.0,8800.0,3596400],["2023-08-04",8800.0,8900.0,8600.0,8800.0,1803800],["2023-08-07",8800.0,9000.0,8700.0,8800.0,2059800],["2023-08-08",8800.0,9500.0,8800.0,9300.0,7713700],["2023-08-09",9300.0,10200.0,9200.0,10200.0,7648300],["2023-08-10",10500.0,11000.0,9800.0,9900.0,6768600],["2023-08-11",9900.0,10200.0,9400.0,9600.0,5311500],["2023-08-14",9600.0,10400.0,9000.0,9900.0,3942300],["2023-08-15",10000.0,10000.0,9700.0,9700.0,2296800],["2023-08-16",9700.0,9800.0,9300.0,9500.0,3134900],["2023-08-17",9600.0,9700.0,9000.0,9000.0,5061500],["2023-08-18",9000.0,9100.0,8100.0,8100.0,5418100],["2023-08-21",8000.0,8600.0,8000.0,8400.0,2351900],["2023-08-22",8500.0,8600.0,8000.0,8300.0,1681800],["2023-08-23",8300.0,8600.0,8200.0,8200.0,1195900],["2023-08-24",8400.0,8500.0,8200.0,8400.0,1452800],["2023-08-25",8400.0,8500.0,8300.0,8400.0,1660300],["2023-08-28",8400.0,8500.0,8300.0,8400.0,1464100],["2023-08-29",8400.0,8900.0,8300.0,8700.0,2396900],["2023-08-30",8800.0,8800.0,8400.0,8600.0,1282100],["2023-08-31",8600.0,8600.0,8400.0,8600.0,1732300],["2023-09-05",8600.0,8900.0,8600.0,8700.0,2256300],["2023-09-06",8700.0,8900.0,8600.0,8700.0,2217600],["2023-09-07",8800.0,8800.0,8600.0,8700.0,2090100],["2023-09-08",8700.0,9500.0,8600.0,9300.0,5278200],["2023-09-11",9300.0,9600.0,8800.0,8800.0,3421800],["2023-09-12",8800.0,9000.0,8700.0,9000.0,1221400],["2023-09-13",9100.0,9100.0,8600.0,8600.0,2478000],["2023-09-14",8600.0,8700.0,8400.0,8500.0,2073700],["2023-09-15",8500.0,8700.0,8400.0,8400.0,1451700],["2023-09-18",8400.0,8500.0,8200.0,8300.0,1322300],["2023-09-19",8300.0,8400.0,8100.0,8200.0,2095200],["2023-09-20",8200.0,8400.0,8100.0,8400.0,824400],["2023-09-21",8400.0,8500.0,8200.0,8200.0,1096000],["2023-09-22",8200.0,8300.0,7700.0,8100.0,2382000],["2023-09-25",8100.0,8100.0,7300.0,7300.0,1688800],["2023-09-26",7300.0,7400.0,7000.0,7000.0,1682000],["2023-09-27",7000.0,7100.0,6600.0,7000.0,1404400],["2023-09-28",7000.0,7400.0,7000.0,7000.0,835500],["2023-09-29",7100.0,7200.0,7000.0,7100.0,682600],["2023-10-02",7100.0,7300.0,7000.0,7200.0,485900],["2023-10-03",7200.0,7200.0,6600.0,6800.0,1235000],["2023-10-04",6800.0,6900.0,6500.0,6800.0,780500],["2023-10-05",6800.0,7000.0,6700.0,6700.0,451100],["2023-10-06",6700.0,6800.0,6600.0,6800.0,632500],["2023-10-09",6800.0,6900.0,6700.0,6800.0,401000],["2023-10-10",6800.0,7400.0,6800.0,7400.0,1816600],["2023-10-11",7500.0,7800.0,7300.0,7600.0,1280500],["2023-10-12",7600.0,7700.0,7200.0,7200.0,1391600],["2023-10-13",7200.0,7400.0,7000.0,7200.0,916300],["2023-10-16",7200.0,7200.0,6900.0,6900.0,1193300],["2023-10-17",7000.0,7100.0,6800.0,6800.0,605900],["2023-10-18",6800.0,6900.0,6200.0,6400.0,1113300],["2023-10-19",6500.0,6600.0,6200.0,6300.0,706000],["2023-10-20",6300.0,6500.0,6200.0,6500.0,697600],["2023-10-23",6500.0,6700.0,6400.0,6500.0,745100],["2023-10-24",6600.0,6600.0,6500.0,6500.0,671000],["2023-10-25",6500.0,6700.0,6500.0,6600.0,405300],["2023-10-26",6600.0,6600.0,6000.0,6000.0,1873100],["2023-10-27",6000.0,6200.0,5800.0,6000.0,555700],["2023-10-30",6000.0,6200.0,6000.0,6000.0,499700],["2023-10-31",6000.0,6100.0,5700.0,5700.0,718700],["2023-11-01",5700.0,5900.0,5500.0,5700.0,601400],["2023-11-02",5700.0,6200.0,5700.0,6200.0,1370400],["2023-11-03",6300.0,6400.0,6000.0,6100.0,770900],["2023-11-06",6200.0,6200.0,6000.0,6000.0,417100],["2023-11-07",6000.0,6100.0,5900.0,5900.0,675000],["2023-11-08",5900.0,6300.0,5900.0,6200.0,810900],["2023-11-09",6300.0,6600.0,6200.0,6400.0,1599600],["2023-11-10",6400.0,6400.0,6200.0,6300.0,811700],["2023-11-13",6300.0,6400.0,6100.0,6300.0,968600],["2023-11-14",6300.0,6500.0,6300.0,6400.0,749900],["2023-11-15",6400.0,6600.0,6300.0,6400.0,1162600],["2023-11-16",6400.0,6500.0,6300.0,6400.0,277000],["2023-11-17",6400.0,6800.0,6300.0,6400.0,1882800],["2023-11-20",6400.0,6500.0,6200.0,6400.0,839400],["2023-11-21",6400.0,6500.0,6300.0,6500.0,562400],["2023-11-22",6600.0,6600.0,6300.0,6400.0,871500],["2023-11-23",6500.0,6500.0,6300.0,6300.0,1060900],["2023-11-24",6300.0,6300.0,6100.0,6300.0,1101900],["2023-11-27",6300.0,6400.0,6100.0,6200.0,419100],["2023-11-28",6200.0,6200.0,6000.0,6100.0,460100],["2023-11-29",6100.0,6300.0,6000.0,6200.0,1217800],["2023-11-30",6200.0,6300.0,6100.0,6200.0,751000],["2023-12-01",6200.0,6200.0,5900.0,6000.0,1189200],["2023-12-04",6000.0,6200.0,6000.0,6100.0,773600],["2023-12-05",6200.0,6200.0,6000.0,6000.0,409800],["2023-12-06",6000.0,6200.0,6000.0,6100.0,558200],["2023-12-07",6200.0,6300.0,6000.0,6100.0,1032000],["2023-12-08",6100.0,6200.0,6000.0,6100.0,918200],["2023-12-11",6100.0,6100.0,6000.0,6000.0,688300],["2023-12-12",6000.0,6100.0,6000.0,6000.0,679000],["2023-12-13",6000.0,6100.0,5800.0,5900.0,1763400],["2023-12-14",6000.0,6000.0,5800.0,5900.0,554510],["2023-12-15",5900.0,6000.0,5800.0,5900.0,602100],["2023-12-18",6000.0,6000.0,5600.0,5700.0,909300],["2023-12-19",5700.0,5800.0,5600.0,5700.0,627410],["2023-12-20",5800.0,5800.0,5600.0,5600.0,184800],["2023-12-21",5600.0,5800.0,5500.0,5800.0,1139900],["2023-12-22",5700.0,5900.0,5600.0,5700.0,453100],["2023-12-25",5700.0,5700.0,5600.0,5600.0,897000],["2023-12-26",5700.0,5700.0,5600.0,5600.0,1028100],["2023-12-27",5600.0,5700.0,5600.0,5600.0,476700],["2023-12-28",5600.0,5800.0,5600.0,5700.0,719900],["2023-12-29",5700.0,5800.0,5600.0,5700.0,384500],["2024-01-02",5700.0,5800.0,5600.0,5600.0,262600],["2024-01-03",5600.0,5800.0,5500.0,5700.0,1127800],["2024-01-04",5700.0,5800.0,5600.0,5700.0,815700],["2024-01-05",5700.0,5700.0,5600.0,5700.0,721500],["2024-01-08",5700.0,5800.0,5600.0,5700.0,652900],["2024-01-09",5700.0,6200.0,5700.0,6000.0,2845400],["2024-01-10",6000.0,6100.0,5800.0,6000.0,650800],["2024-01-11",6000.0,6000.0,5700.0,5800.0,1159900],["2024-01-12",5800.0,5900.0,5600.0,5700.0,760500],["2024-01-15",5700.0,5700.0,5600.0,5600.0,328500],["2024-01-16",5600.0,5700.0,5500.0,5700.0,410900],["2024-01-17",5700.0,5700.0,5600.0,5600.0,516900],["2024-01-18",5600.0,5700.0,5600.0,5700.0,416300],["2024-01-19",5700.0,5700.0,5500.0,5600.0,770300],["2024-01-22",5600.0,5700.0,5500.0,5600.0,511900],["2024-01-23",5700.0,5700.0,5500.0,5600.0,942400],["2024-01-24",5600.0,5600.0,5500.0,5600.0,193700],["2024-01-25",5600.0,5700.0,5500.0,5500.0,490500],["2024-01-26",5600.0,5600.0,5500.0,5500.0,233900],["2024-01-29",5500.0,5600.0,5500.0,5500.0,689200],["2024-01-30",5500.0,5600.0,5400.0,5500.0,698600],["2024-01-31",5500.0,5500.0,5300.0,5300.0,570200],["2024-02-01",5300.0,5400.0,5100.0,5300.0,737700],["2024-02-02",5300.0,5300.0,5100.0,5200.0,805100],["2024-02-05",5200.0,5200.0,5000.0,5100.0,791000],["2024-02-06",5100.0,5200.0,5100.0,5100.0,234300],["2024-02-07",5100.0,5300.0,5100.0,5300.0,311000],["2024-02-15",5300.0,5300.0,5200.0,5200.0,292000],["2024-02-16",5200.0,5300.0,5100.0,5300.0,355700],["2024-02-19",5300.0,5500.0,5300.0,5400.0,822300],["2024-02-20",5400.0,5500.0,5300.0,5300.0,446900],["2024-02-21",5300.0,5500.0,5300.0,5500.0,692500],["2024-02-22",5500.0,5600.0,5400.0,5500.0,780500],["2024-02-23",5500.0,5500.0,5300.0,5300.0,517100],["2024-02-26",5300.0,5400.0,5200.0,5300.0,381400],["2024-02-27",5300.0,5400.0,5200.0,5300.0,399500],["2024-02-28",5400.0,5400.0,5200.0,5300.0,253100],["2024-02-29",5300.0,5300.0,5200.0,5300.0,270700],["2024-03-01",5300.0,5300.0,5100.0,5200.0,947800],["2024-03-04",5300.0,5400.0,5100.0,5300.0,468700],["2024-03-05",5300.0,5300.0,5200.0,5300.0,539800],["2024-03-06",5200.0,5300.0,5100.0,5200.0,444100],["2024-03-07",5200.0,5300.0,5100.0,5200.0,523800],["2024-03-08",5300.0,5300.0,5100.0,5200.0,386600],["2024-03-11",5200.0,5200.0,5100.0,5100.0,517000],["2024-03-12",5100.0,5100.0,5000.0,5000.0,462300],["2024-03-13",5000.0,5200.0,5000.0,5100.0,373200],["2024-03-14",5100.0,5200.0,5000.0,5100.0,412700],["2024-03-15",5100.0,5200.0,5000.0,5100.0,375400],["2024-03-18",5100.0,5200.0,5000.0,5000.0,811200],["2024-03-19",5000.0,5100.0,4900.0,5000.0,423500],["2024-03-20",5000.0,5000.0,4900.0,5000.0,249000],["2024-03-21",5000.0,5100.0,4900.0,5000.0,473000],["2024-03-22",5000.0,5100.0,4900.0,5000.0,476500],["2024-03-25",5000.0,5100.0,4900.0,5000.0,504000],["2024-03-26",5000.0,5000.0,4900.0,4900.0,222400],["2024-03-27",4800.0,5000.0,4800.0,4900.0,373400],["2024-03-28",4900.0,5000.0,4800.0,4900.0,212800],["2024-03-29",4900.0,5000.0,4800.0,4900.0,194400],["2024-04-01",4900.0,4900.0,4600.0,4700.0,1566900],["2024-04-02",4700.0,4700.0,4500.0,4600.0,474900],["2024-04-03",4600.0,4700.0,4600.0,4700.0,172800],["2024-04-04",4600.0,4700.0,4500.0,4600.0,420000],["2024-04-05",4500.0,4600.0,4200.0,4300.0,1475300],["2024-04-08",4200.0,4300.0,3900.0,3900.0,2214900],["2024-04-09",3900.0,3900.0,3600.0,3900.0,2246300],["2024-04-10",3900.0,3900.0,3700.0,3700.0,374100],["2024-04-11",3700.0,3800.0,3600.0,3700.0,545900],["2024-04-12",3700.0,3800.0,3600.0,3800.0,547100],["2024-04-15",3800.0,3800.0,3500.0,3500.0,1081300],["2024-04-16",3500.0,3500.0,3200.0,3400.0,1131300],["2024-04-17",3400.0,3400.0,3100.0,3300.0,658400],["2024-04-19",3300.0,3300.0,3100.0,3200.0,399200],["2024-04-22",3200.0,3500.0,3200.0,3500.0,974000],["2024-04-23",3600.0,3600.0,3400.0,3400.0,368600],["2024-04-24",3400.0,3600.0,3400.0,3400.0,493800],["2024-04-25",3400.0,3500.0,3300.0,3300.0,405200],["2024-04-26",3300.0,3400.0,3200.0,3300.0,344200],["2024-05-02",3400.0,3500.0,3300.0,3400.0,264600],["2024-05-03",3400.0,3600.0,3300.0,3500.0,615200],["2024-05-06",3400.0,3700.0,3400.0,3600.0,348900],["2024-05-07",3600.0,3900.0,3600.0,3900.0,1155200],["2024-05-08",4000.0,4200.0,4000.0,4200.0,1565200],["2024-05-09",4300.0,4600.0,4200.0,4400.0,2203900],["2024-05-10",4400.0,4400.0,4000.0,4100.0,1095800],["2024-05-13",4100.0,4200.0,4000.0,4100.0,550400],["2024-05-14",4200.0,4500.0,4100.0,4500.0,2118300],["2024-05-15",4600.0,4900.0,4500.0,4500.0,1528400],["2024-05-16",4600.0,4700.0,4200.0,4300.0,1374700],["2024-05-17",4400.0,4500.0,4100.0,4300.0,1064900],["2024-05-20",4300.0,4400.0,4100.0,4300.0,908900],["2024-05-21",4300.0,4400.0,4100.0,4200.0,529800],["2024-05-22",4200.0,4600.0,4100.0,4600.0,2568500],["2024-05-23",4800.0,4900.0,4400.0,4600.0,1035200],["2024-05-24",4600.0,4600.0,4300.0,4400.0,1701900],["2024-05-27",4500.0,4500.0,4200.0,4400.0,449900],["2024-05-28",4400.0,4500.0,4300.0,4500.0,945600],["2024-05-29",4500.0,4800.0,4500.0,4600.0,1768900],["2024-05-30",4500.0,4600.0,4400.0,4500.0,1226500],["2024-05-31",4500.0,4600.0,4300.0,4400.0,873600],["2024-06-03",4400.0,4500.0,4300.0,4300.0,807400],["2024-06-04",4300.0,4500.0,4300.0,4500.0,586800],["2024-06-05",4500.0,4500.0,4300.0,4300.0,509800],["2024-06-06",4400.0,4400.0,4200.0,4300.0,551700],["2024-06-07",4300.0,4400.0,4100.0,4200.0,1045400],["2024-06-10",4100.0,4300.0,4100.0,4200.0,483900],["2024-06-11",4200.0,4300.0,4100.0,4100.0,486100],["2024-06-12",4100.0,4200.0,4000.0,4200.0,734500],["2024-06-13",4200.0,4300.0,4000.0,4200.0,653800],["2024-06-14",4200.0,4200.0,4100.0,4100.0,486100],["2024-06-17",4100.0,4200.0,4000.0,4000.0,292000],["2024-06-18",4100.0,4100.0,4000.0,4000.0,245600],["2024-06-19",4100.0,4100.0,3900.0,4000.0,355000],["2024-06-20",4000.0,4000.0,3800.0,4000.0,467000],["2024-06-21",4000.0,4000.0,3900.0,3900.0,163900],["2024-06-24",3900.0,4000.0,3800.0,3900.0,246900],["2024-06-25",3900.0,4000.0,3900.0,4000.0,229700],["2024-06-26",4000.0,4000.0,3800.0,4000.0,102600],["2024-06-27",4000.0,4000.0,3800.0,4000.0,182400],["2024-06-28",4000.0,4000.0,3800.0,3800.0,241200],["2024-07-01",3900.0,3900.0,3700.0,3900.0,198600],["2024-07-02",3900.0,4000.0,3800.0,4000.0,169100],["2024-07-03",4000.0,4000.0,3800.0,3800.0,226000],["2024-07-04",3800.0,4000.0,3800.0,3900.0,249200],["2024-07-05",3900.0,3900.0,3700.0,3900.0,409000],["2024-07-08",3900.0,3900.0,3700.0,3700.0,240600],["2024-07-09",3700.0,3900.0,3700.0,3800.0,205600],["2024-07-10",3800.0,3800.0,3600.0,3700.0,427200],["2024-07-11",3700.0,3800.0,3700.0,3700.0,191400],["2024-07-12",3700.0,3800.0,3700.0,3700.0,144000],["2024-07-15",3700.0,3800.0,3700.0,3800.0,181800],["2024-07-16",3800.0,3800.0,3600.0,3700.0,358100],["2024-07-17",3700.0,3700.0,3500.0,3600.0,325200],["2024-07-18",3600.0,3700.0,3400.0,3500.0,348600],["2024-07-19",3500.0,3700.0,3400.0,3700.0,571700],["2024-07-22",3600.0,3700.0,3500.0,3600.0,320000],["2024-07-23",3600.0,3700.0,3500.0,3600.0,133000],["2024-07-24",3600.0,3600.0,3500.0,3600.0,347400],["2024-07-25",3500.0,3600.0,3500.0,3600.0,135700],["2024-07-26",3500.0,3600.0,3400.0,3400.0,293000],["2024-07-29",3400.0,3600.0,3400.0,3500.0,189600],["2024-07-30",3500.0,3600.0,3400.0,3600.0,414700],["2024-07-31",3500.0,3600.0,3400.0,3600.0,216300],["2024-08-01",3600.0,3600.0,3300.0,3400.0,354600],["2024-08-02",3400.0,3400.0,3300.0,3300.0,73300],["2024-08-05",3400.0,3400.0,3000.0,3100.0,377900],["2024-08-06",3100.0,3300.0,3100.0,3300.0,147800],["2024-08-07",3300.0,3300.0,3100.0,3300.0,256500],["2024-08-08",3200.0,3300.0,3100.0,3200.0,281100],["2024-08-09",3200.0,3300.0,3100.0,3200.0,87300],["2024-08-12",3200.0,3300.0,3100.0,3200.0,77100],["2024-08-13",3200.0,3200.0,3100.0,3200.0,221300],["2024-08-14",3200.0,3400.0,3200.0,3300.0,346800],["2024-08-15",3300.0,3400.0,3200.0,3200.0,93700],["2024-08-16",3200.0,3500.0,3200.0,3400.0,345500],["2024-08-19",3400.0,3500.0,3300.0,3400.0,186700],["2024-08-20",3400.0,3500.0,3300.0,3400.0,168100],["2024-08-21",3400.0,3600.0,3400.0,3500.0,429500],["2024-08-22",3500.0,3600.0,3400.0,3400.0,352300],["2024-08-23",3400.0,3500.0,3300.0,3400.0,201400],["2024-08-26",3500.0,3500.0,3300.0,3300.0,227800],["2024-08-27",3300.0,3500.0,3300.0,3400.0,255700],["2024-08-28",3500.0,3500.0,3300.0,3400.0,99900],["2024-08-29",3400.0,3500.0,3300.0,3400.0,103400],["2024-08-30",3500.0,3500.0,3300.0,3400.0,77200],["2024-09-04",3400.0,3400.0,3300.0,3400.0,215700],["2024-09-05",3400.0,3400.0,3300.0,3300.0,44700],["2024-09-06",3300.0,3400.0,3300.0,3300.0,219100],["2024-09-09",3400.0,3400.0,3300.0,3300.0,262000],["2024-09-10",3300.0,3400.0,3200.0,3300.0,200500],["2024-09-11",3300.0,3300.0,3200.0,3200.0,57000],["2024-09-12",3200.0,3300.0,3200.0,3300.0,87900],["2024-09-13",3300.0,3300.0,3200.0,3200.0,172800],["2024-09-16",3200.0,3300.0,3100.0,3200.0,187500],["2024-09-17",3200.0,3200.0,3000.0,3200.0,881500],["2024-09-18",3200.0,3200.0,3000.0,3200.0,278100],["2024-09-19",3200.0,3300.0,3100.0,3200.0,233900],["2024-09-20",3200.0,3200.0,3100.0,3100.0,316800],["2024-09-23",3100.0,3200.0,3000.0,3000.0,397800],["2024-09-24",3000.0,3100.0,3000.0,3100.0,521500],["2024-09-25",3100.0,3100.0,3000.0,3100.0,466000],["2024-09-26",3100.0,3100.0,2900.0,3100.0,520700],["2024-09-27",3000.0,3100.0,2900.0,3000.0,427300],["2024-09-30",3000.0,3000.0,2900.0,2900.0,173500],["2024-10-01",2900.0,3100.0,2900.0,3100.0,1142800],["2024-10-02",3200.0,3300.0,3100.0,3100.0,535800],["2024-10-03",3100.0,3100.0,2900.0,3000.0,509000],["2024-10-04",3000.0,3100.0,2900.0,2900.0,218000],["2024-10-07",2900.0,3000.0,2900.0,2900.0,392400],["2024-10-08",2900.0,2900.0,2700.0,2800.0,1940700],["2024-10-09",2800.0,2800.0,2700.0,2700.0,245700],["2024-10-10",2700.0,2800.0,2700.0,2800.0,115500],["2024-10-11",2800.0,2800.0,2600.0,2800.0,367600],["2024-10-14",2800.0,2800.0,2600.0,2600.0,201600],["2024-10-15",2700.0,2800.0,2600.0,2700.0,446100],["2024-10-16",2800.0,2800.0,2600.0,2700.0,274100],["2024-10-17",2800.0,2800.0,2600.0,2800.0,93600],["2024-10-18",2800.0,2800.0,2600.0,2700.0,138700],["2024-10-21",2700.0,2800.0,2600.0,2600.0,130500],["2024-10-22",2700.0,2800.0,2700.0,2800.0,578400],["2024-10-23",2900.0,3000.0,2800.0,3000.0,1507500],["2024-10-24",3100.0,3100.0,2900.0,2900.0,590200],["2024-10-25",2900.0,2900.0,2700.0,2800.0,430100],["2024-10-28",2800.0,2800.0,2700.0,2800.0,485600],["2024-10-29",2800.0,3000.0,2800.0,3000.0,979900],["2024-10-30",3000.0,3000.0,2800.0,2900.0,206800],["2024-10-31",2900.0,3000.0,2800.0,2900.0,429200],["2024-11-01",2900.0,3000.0,2800.0,2900.0,347900],["2024-11-04",3000.0,3000.0,2800.0,2900.0,137300],["2024-11-05",2900.0,2900.0,2800.0,2900.0,228500],["2024-11-06",2900.0,2900.0,2800.0,2900.0,146700],["2024-11-07",2900.0,2900.0,2800.0,2800.0,206500],["2024-11-08",2800.0,2900.0,2800.0,2800.0,197300],["2024-11-11",2900.0,2900.0,2700.0,2700.0,236500],["2024-11-12",2800.0,2900.0,2800.0,2900.0,187600],["2024-11-13",2900.0,2900.0,2700.0,2900.0,159300],["2024-11-14",2800.0,2900.0,2700.0,2900.0,159200],["2024-11-15",2800.0,2900.0,2700.0,2800.0,318500],["2024-11-18",2800.0,2900.0,2700.0,2800.0,120800],["2024-11-19",2700.0,2900.0,2700.0,2700.0,121800],["2024-11-20",2800.0,2900.0,2700.0,2700.0,359100],["2024-11-21",2700.0,2800.0,2700.0,2800.0,184700],["2024-11-22",2700.0,2800.0,2600.0,2700.0,226700],["2024-11-25",2700.0,2800.0,2600.0,2600.0,394100],["2024-11-26",2700.0,2800.0,2700.0,2700.0,502100],["2024-11-27",2700.0,2800.0,2700.0,2700.0,234900],["2024-11-28",2700.0,2800.0,2600.0,2700.0,238300],["2024-11-29",2800.0,2800.0,2700.0,2700.0,154300],["2024-12-02",2700.0,2800.0,2700.0,2800.0,152100],["2024-12-03",2700.0,2800.0,2700.0,2700.0,98000],["2024-12-04",2700.0,2800.0,2600.0,2600.0,255600],["2024-12-05",2700.0,2800.0,2700.0,2800.0,176400],["2024-12-06",2800.0,2800.0,2700.0,2800.0,312000],["2024-12-09",2700.0,2800.0,2700.0,2800.0,125500],["2024-12-10",2700.0,2800.0,2700.0,2700.0,139900],["2024-12-11",2700.0,2800.0,2700.0,2700.0,80600],["2024-12-12",2700.0,2800.0,2700.0,2700.0,119300],["2024-12-13",2700.0,2800.0,2700.0,2800.0,204200],["2024-12-16",2700.0,2800.0,2600.0,2700.0,277100],["2024-12-17",2700.0,2800.0,2700.0,2700.0,57000],["2024-12-18",2700.0,2800.0,2600.0,2700.0,151000],["2024-12-19",2700.0,2800.0,2600.0,2700.0,285400],["2024-12-20",2700.0,2800.0,2600.0,2700.0,283000],["2024-12-23",2700.0,2800.0,2700.0,2700.0,172600],["2024-12-24",2800.0,2800.0,2700.0,2800.0,229200],["2024-12-25",2800.0,2900.0,2700.0,2800.0,500600],["2024-12-26",2800.0,3000.0,2700.0,3000.0,1772900],["2024-12-27",3000.0,3200.0,3000.0,3100.0,793700],["2024-12-30",3100.0,3100.0,2800.0,2900.0,689600],["2024-12-31",2900.0,3000.0,2800.0,3000.0,221300],["2025-01-02",3000.0,3000.0,2800.0,2900.0,324000],["2025-01-03",2900.0,3000.0,2800.0,2900.0,347300],["2025-01-06",2900.0,2900.0,2800.0,2900.0,468500],["2025-01-07",2900.0,2900.0,2800.0,2800.0,164800],["2025-01-08",2800.0,2900.0,2800.0,2800.0,255900],["2025-01-09",2800.0,2900.0,2700.0,2800.0,312600],["2025-01-10",2800.0,2900.0,2700.0,2800.0,295400],["2025-01-13",2800.0,2800.0,2700.0,2700.0,203900],["2025-01-14",2700.0,2800.0,2700.0,2700.0,131200],["2025-01-15",2800.0,2800.0,2700.0,2800.0,108800],["2025-01-16",2800.0,2800.0,2700.0,2700.0,47700],["2025-01-17",2700.0,2800.0,2700.0,2700.0,141500],["2025-01-20",2700.0,2800.0,2600.0,2700.0,329100],["2025-01-21",2700.0,2800.0,2600.0,2700.0,92600],["2025-01-22",2700.0,2800.0,2600.0,2600.0,334600],["2025-01-23",2700.0,2700.0,2600.0,2600.0,228500],["2025-01-24",2700.0,2700.0,2600.0,2700.0,140500],["2025-02-03",2700.0,2900.0,2700.0,2900.0,1087100],["2025-02-04",2900.0,3100.0,2900.0,3000.0,671600],["2025-02-05",3000.0,3000.0,2900.0,2900.0,570800],["2025-02-06",2900.0,3000.0,2900.0,2900.0,373800],["2025-02-07",2900.0,3100.0,2900.0,3100.0,2088900],["2025-02-10",3200.0,3400.0,3100.0,3400.0,1225600],["2025-02-11",3600.0,3700.0,3500.0,3700.0,2528200],["2025-02-12",3700.0,3800.0,3400.0,3600.0,782100],["2025-02-13",3600.0,3900.0,3400.0,3700.0,1322400],["2025-02-14",3700.0,3900.0,3700.0,3800.0,1224100],["2025-02-17",3800.0,3900.0,3600.0,3600.0,823500],["2025-02-18",3600.0,3800.0,3600.0,3800.0,778700],["2025-02-19",3800.0,3800.0,3600.0,3800.0,510000],["2025-02-20",3800.0,3900.0,3500.0,3700.0,2493600],["2025-02-21",3700.0,3700.0,3500.0,3600.0,898700],["2025-02-24",3600.0,3800.0,3500.0,3500.0,1159200],["2025-02-25",3500.0,3600.0,3300.0,3400.0,764200],["2025-02-26",3400.0,3600.0,3400.0,3500.0,408900],["2025-02-27",3600.0,3600.0,3400.0,3500.0,332400],["2025-02-28",3500.0,3600.0,3400.0,3500.0,377000],["2025-03-03",3500.0,3500.0,3400.0,3400.0,404600],["2025-03-04",3400.0,3500.0,3300.0,3400.0,413900],["2025-03-05",3400.0,3400.0,3200.0,3300.0,427300],["2025-03-06",3300.0,3400.0,3200.0,3300.0,728600],["2025-03-07",3300.0,3400.0,3200.0,3200.0,391900],["2025-03-10",3300.0,3400.0,3200.0,3300.0,456000],["2025-03-11",3300.0,3400.0,3200.0,3300.0,240600],["2025-03-12",3300.0,3400.0,3200.0,3300.0,208300],["2025-03-13",3300.0,3300.0,3200.0,3300.0,488700],["2025-03-14",3200.0,3300.0,3200.0,3200.0,373000],["2025-03-17",3200.0,3300.0,3100.0,3200.0,198300],["2025-03-18",3100.0,3300.0,3100.0,3200.0,424200],["2025-03-19",3200.0,3300.0,3100.0,3200.0,248800],["2025-03-20",3200.0,3300.0,3100.0,3200.0,180600],["2025-03-21",3200.0,3200.0,3100.0,3100.0,662300],["2025-03-24",3100.0,3100.0,3000.0,3100.0,192000],["2025-03-25",3100.0,3100.0,3000.0,3100.0,306500],["2025-03-26",3100.0,3200.0,3000.0,3100.0,173000],["2025-03-27",3100.0,3200.0,3000.0,3100.0,180000],["2025-03-28",3100.0,3200.0,3000.0,3200.0,545200],["2025-03-31",3200.0,3200.0,3100.0,3100.0,251200],["2025-04-01",3100.0,3200.0,3000.0,3100.0,259900],["2025-04-02",3200.0,3200.0,3000.0,3100.0,556400],["2025-04-03",3100.0,3100.0,2800.0,2800.0,945800],["2025-04-04",2700.0,2800.0,2600.0,2700.0,938800],["2025-04-08",2700.0,2700.0,2500.0,2500.0,446400],["2025-04-09",2400.0,2500.0,2300.0,2300.0,649800],["2025-04-10",2400.0,2500.0,2400.0,2500.0,38600],["2025-04-11",2600.0,2700.0,2500.0,2700.0,757200],["2025-04-14",2700.0,2800.0,2600.0,2600.0,158100],["2025-04-15",2700.0,2800.0,2600.0,2600.0,284100],["2025-04-16",2700.0,2700.0,2600.0,2700.0,39900],["2025-04-17",2600.0,2700.0,2600.0,2700.0,259500],["2025-04-18",2700.0,2800.0,2600.0,2700.0,304500],["2025-04-21",2600.0,2800.0,2600.0,2700.0,332600],["2025-04-22",2700.0,2700.0,2500.0,2600.0,352600],["2025-04-23",2600.0,2700.0,2600.0,2700.0,73400],["2025-04-24",2700.0,2700.0,2600.0,2600.0,109000],["2025-04-25",2600.0,2700.0,2600.0,2600.0,273100],["2025-04-28",2600.0,2700.0,2600.0,2600.0,89500],["2025-04-29",2600.0,2700.0,2600.0,2600.0,176100],["2025-05-05",2600.0,2700.0,2600.0,2600.0,52700],["2025-05-06",2600.0,2700.0,2600.0,2600.0,165400],["2025-05-07",2600.0,2700.0,2500.0,2600.0,610900],["2025-05-08",2600.0,2700.0,2500.0,2700.0,147400],["2025-05-09",2700.0,2700.0,2600.0,2700.0,292500],["2025-05-12",2700.0,2700.0,2600.0,2600.0,180800],["2025-05-13",2600.0,2700.0,2500.0,2700.0,523900],["2025-05-14",2700.0,2700.0,2600.0,2600.0,89200],["2025-05-15",2700.0,2700.0,2600.0,2600.0,79500],["2025-05-16",2700.0,2800.0,2600.0,2800.0,1890400],["2025-05-19",2800.0,3000.0,2800.0,2800.0,307100],["2025-05-20",2900.0,2900.0,2700.0,2700.0,351700],["2025-05-21",2800.0,2800.0,2600.0,2600.0,187600],["2025-05-22",2600.0,2800.0,2600.0,2800.0,244700],["2025-05-23",2700.0,2800.0,2600.0,2700.0,349400],["2025-05-26",2700.0,2800.0,2600.0,2700.0,103800],["2025-05-27",2700.0,2700.0,2600.0,2700.0,501300],["2025-05-28",2700.0,2800.0,2600.0,2700.0,471600],["2025-05-29",2700.0,2700.0,2600.0,2700.0,246000],["2025-05-30",2700.0,2700.0,2600.0,2700.0,46200],["2025-06-02",2600.0,2700.0,2600.0,2600.0,568400],["2025-06-03",2600.0,2700.0,2600.0,2700.0,187500],["2025-06-04",2700.0,2800.0,2600.0,2700.0,571400],["2025-06-05",2700.0,2800.0,2600.0,2600.0,235600],["2025-06-06",2700.0,2700.0,2600.0,2600.0,913300],["2025-06-09",2600.0,2700.0,2600.0,2600.0,443200],["2025-06-10",2600.0,2700.0,2600.0,2600.0,55500],["2025-06-11",2600.0,2700.0,2600.0,2600.0,395300],["2025-06-12",2700.0,2700.0,2600.0,2600.0,195100],["2025-06-13",2600.0,2700.0,2500.0,2600.0,664000],["2025-06-16",2600.0,2700.0,2600.0,2600.0,63900],["2025-06-17",2600.0,2700.0,2600.0,2600.0,308100],["2025-06-18",2600.0,2700.0,2600.0,2600.0,97000],["2025-06-19",2700.0,2800.0,2600.0,2800.0,1270400],["2025-06-20",2900.0,3000.0,2900.0,3000.0,2026500],["2025-06-23",3000.0,3200.0,2800.0,2900.0,1764600],["2025-06-24",3000.0,3000.0,2700.0,2700.0,582900],["2025-06-25",2700.0,2900.0,2600.0,2700.0,640800],["2025-06-26",2700.0,2800.0,2600.0,2700.0,239200],["2025-06-27",2700.0,2800.0,2600.0,2600.0,342700],["2025-06-30",2600.0,2700.0,2600.0,2700.0,247200],["2025-07-01",2700.0,2800.0,2600.0,2700.0,428000],["2025-07-02",2700.0,2800.0,2600.0,2700.0,332600],["2025-07-03",2600.0,2800.0,2600.0,2800.0,103500],["2025-07-04",2800.0,2800.0,2700.0,2800.0,306100],["2025-07-07",2800.0,2800.0,2700.0,2700.0,699000],["2025-07-08",2800.0,2800.0,2700.0,2700.0,326600],["2025-07-09",2700.0,2900.0,2700.0,2800.0,774100],["2025-07-10",2800.0,2900.0,2800.0,2800.0,393400],["2025-07-11",2800.0,2900.0,2700.0,2800.0,433300],["2025-07-14",2800.0,3000.0,2800.0,2900.0,738800],["2025-07-15",2900.0,3100.0,2900.0,3100.0,1781500],["2025-07-16",3100.0,3100.0,2900.0,3000.0,663300],["2025-07-17",3000.0,3100.0,2900.0,2900.0,764400],["2025-07-18",3000.0,3000.0,2900.0,2900.0,534400],["2025-07-21",3000.0,3100.0,2900.0,3000.0,523000],["2025-07-22",3000.0,3100.0,2900.0,3000.0,428700],["2025-07-23",3100.0,3100.0,2900.0,2900.0,317200],["2025-07-24",2900.0,3000.0,2800.0,3000.0,706900],["2025-07-25",3000.0,3000.0,2900.0,3000.0,444300],["2025-07-28",3000.0,3000.0,2900.0,2900.0,466200],["2025-07-29",2900.0,3000.0,2800.0,2800.0,868800],["2025-07-30",2800.0,2900.0,2700.0,2800.0,455300],["2025-07-31",2800.0,2900.0,2800.0,2900.0,444900],["2025-08-01",2800.0,2900.0,2700.0,2800.0,689700],["2025-08-04",2800.0,2900.0,2700.0,2800.0,347400],["2025-08-05",2800.0,2900.0,2700.0,2800.0,549700],["2025-08-06",2800.0,2900.0,2700.0,2900.0,289700],["2025-08-07",2800.0,2900.0,2700.0,2800.0,327700],["2025-08-08",2800.0,2900.0,2700.0,2800.0,487700],["2025-08-11",2900.0,2900.0,2800.0,2800.0,239400],["2025-08-12",2800.0,2900.0,2800.0,2800.0,176900],["2025-08-13",2900.0,2900.0,2800.0,2800.0,868400],["2025-08-14",2900.0,3000.0,2800.0,2900.0,1292700],["2025-08-15",2900.0,3000.0,2800.0,2800.0,439500],["2025-08-18",2800.0,3000.0,2800.0,2900.0,995600],["2025-08-19",2900.0,3100.0,2900.0,2900.0,1037200],["2025-08-20",2900.0,3000.0,2800.0,2900.0,1144900],["2025-08-21",2900.0,3000.0,2800.0,2800.0,880300],["2025-08-22",2800.0,2800.0,2600.0,2700.0,1818700],["2025-08-25",2700.0,2800.0,2600.0,2700.0,276400],["2025-08-26",2700.0,2700.0,2600.0,2700.0,472600],["2025-08-27",2700.0,2800.0,2600.0,2800.0,550400],["2025-08-28",2700.0,2800.0,2600.0,2700.0,593600],["2025-08-29",2700.0,2800.0,2700.0,2700.0,306700],["2025-09-03",2700.0,2800.0,2600.0,2800.0,354200],["2025-09-04",2800.0,2800.0,2700.0,2700.0,131400],["2025-09-05",2700.0,2800.0,2700.0,2700.0,321000],["2025-09-08",2700.0,2800.0,2600.0,2700.0,306500],["2025-09-09",2700.0,2700.0,2600.0,2700.0,45200],["2025-09-10",2600.0,2800.0,2600.0,2700.0,545900],["2025-09-11",2700.0,2700.0,2600.0,2700.0,356700],["2025-09-12",2700.0,2700.0,2600.0,2600.0,167800],["2025-09-15",2600.0,2700.0,2600.0,2700.0,131900],["2025-09-16",2700.0,2700.0,2600.0,2600.0,132100],["2025-09-17",2600.0,2700.0,2600.0,2600.0,75500],["2025-09-18",2700.0,2700.0,2600.0,2700.0,62600],["2025-09-19",2700.0,2700.0,2600.0,2700.0,199100],["2025-09-22",2600.0,2700.0,2600.0,2700.0,729900],["2025-09-23",2700.0,2700.0,2600.0,2600.0,132400],["2025-09-24",2700.0,2700.0,2600.0,2600.0,49300],["2025-09-25",2600.0,2700.0,2600.0,2600.0,73700],["2025-09-26",2700.0,2700.0,2600.0,2700.0,189800],["2025-09-29",2700.0,2700.0,2600.0,2600.0,202900],["2025-09-30",2600.0,2600.0,2500.0,2600.0,241600],["2025-10-01",2500.0,2600.0,2500.0,2500.0,572300],["2025-10-02",2500.0,2600.0,2400.0,2500.0,435800],["2025-10-03",2500.0,2500.0,2400.0,2500.0,158900],["2025-10-06",2500.0,2600.0,2500.0,2500.0,206300],["2025-10-07",2500.0,2600.0,2400.0,2400.0,249800],["2025-10-08",2500.0,2600.0,2300.0,2300.0,704200],["2025-10-09",2300.0,2400.0,2200.0,2200.0,844300],["2025-10-10",2300.0,2400.0,2200.0,2300.0,412500],["2025-10-13",2300.0,2400.0,2200.0,2300.0,107800],["2025-10-14",2300.0,2300.0,2100.0,2200.0,665100],["2025-10-15",2200.0,2300.0,2200.0,2300.0,91900],["2025-10-16",2200.0,2300.0,2200.0,2200.0,99000],["2025-10-17",2200.0,2300.0,2100.0,2200.0,310300],["2025-10-20",2200.0,2200.0,2000.0,2100.0,608900],["2025-10-21",2100.0,2200.0,2000.0,2100.0,263600],["2025-10-22",2100.0,2200.0,2000.0,2100.0,138300],["2025-10-23",2100.0,2200.0,2000.0,2100.0,111700],["2025-10-24",2100.0,2200.0,2000.0,2100.0,72300],["2025-10-27",2100.0,2200.0,2100.0,2100.0,34400],["2025-10-28",2200.0,2200.0,2000.0,2100.0,132700],["2025-10-29",2100.0,2200.0,2000.0,2100.0,733700],["2025-10-30",2100.0,2100.0,2100.0,2100.0,0],["2025-10-31",2000.0,2000.0,1900.0,1900.0,762600],["2025-11-03",1900.0,1900.0,1900.0,1900.0,0],["2025-11-04",1900.0,1900.0,1900.0,1900.0,0],["2025-11-05",1900.0,1900.0,1900.0,1900.0,0],["2025-11-06",1900.0,1900.0,1900.0,1900.0,0],["2025-11-07",1800.0,1800.0,1800.0,1800.0,325200],["2025-11-10",1800.0,1800.0,1800.0,1800.0,0],["2025-11-11",1800.0,1800.0,1800.0,1800.0,0],["2025-11-12",1800.0,1800.0,1800.0,1800.0,0],["2025-11-13",1800.0,1800.0,1800.0,1800.0,0],["2025-11-14",1700.0,1700.0,1700.0,1700.0,184000],["2025-11-17",1700.0,1700.0,1700.0,1700.0,0],["2025-11-18",1700.0,1700.0,1700.0,1700.0,0],["2025-11-19",1700.0,1700.0,1700.0,1700.0,0],["2025-11-20",1700.0,1700.0,1700.0,1700.0,0],["2025-11-21",1600.0,1600.0,1600.0,1600.0,248500],["2025-11-24",1600.0,1600.0,1600.0,1600.0,0],["2025-11-25",1600.0,1600.0,1600.0,1600.0,0],["2025-11-26",1600.0,1600.0,1600.0,1600.0,0],["2025-11-27",1600.0,1600.0,1600.0,1600.0,0],["2025-11-28",1500.0,1500.0,1500.0,1500.0,296100],["2025-12-01",1500.0,1500.0,1500.0,1500.0,0],["2025-12-02",1500.0,1500.0,1500.0,1500.0,0],["2025-12-03",1500.0,1500.0,1500.0,1500.0,0],["2025-12-04",1500.0,1500.0,1500.0,1500.0,0],["2025-12-05",1400.0,1600.0,1400.0,1400.0,3491500],["2025-12-08",1400.0,1400.0,1400.0,1400.0,0],["2025-12-09",1400.0,1400.0,1400.0,1400.0,0],["2025-12-10",1400.0,1400.0,1400.0,1400.0,0],["2025-12-11",1400.0,1400.0,1400.0,1400.0,0],["2025-12-12",1400.0,1400.0,1300.0,1300.0,1190900],["2025-12-15",1300.0,1300.0,1300.0,1300.0,0],["2025-12-16",1300.0,1300.0,1300.0,1300.0,0],["2025-12-17",1300.0,1300.0,1300.0,1300.0,0],["2025-12-18",1300.0,1300.0,1300.0,1300.0,0],["2025-12-19",1300.0,1400.0,1200.0,1200.0,1201600],["2025-12-22",1200.0,1200.0,1200.0,1200.0,0],["2025-12-23",1200.0,1200.0,1200.0,1200.0,0],["2025-12-24",1200.0,1200.0,1200.0,1200.0,0],["2025-12-25",1200.0,1200.0,1200.0,1200.0,0],["2025-12-26",1200.0,1200.0,1100.0,1100.0,1550200],["2025-12-29",1100.0,1100.0,1100.0,1100.0,0],["2025-12-30",1100.0,1100.0,1100.0,1100.0,0],["2025-12-31",1100.0,1100.0,1100.0,1100.0,0],["2026-01-05",1100.0,1100.0,1100.0,1100.0,0],["2026-01-06",1100.0,1100.0,1100.0,1100.0,0],["2026-01-07",1100.0,1100.0,1100.0,1100.0,0],["2026-01-08",1100.0,1100.0,1100.0,1100.0,0],["2026-01-09",1100.0,1200.0,1100.0,1200.0,2183000],["2026-01-12",1200.0,1200.0,1200.0,1200.0,0],["2026-01-13",1200.0,1200.0,1200.0,1200.0,0],["2026-01-14",1200.0,1200.0,1200.0,1200.0,0],["2026-01-15",1200.0,1200.0,1200.0,1200.0,0],["2026-01-16",1300.0,1300.0,1200.0,1300.0,1017700],["2026-01-19",1300.0,1300.0,1300.0,1300.0,0],["2026-01-20",1300.0,1300.0,1300.0,1300.0,0],["2026-01-21",1300.0,1300.0,1300.0,1300.0,0],["2026-01-22",1300.0,1300.0,1300.0,1300.0,0],["2026-01-23",1400.0,1400.0,1200.0,1200.0,514900],["2026-01-26",1200.0,1200.0,1200.0,1200.0,0],["2026-01-27",1200.0,1200.0,1200.0,1200.0,0],["2026-01-28",1200.0,1200.0,1200.0,1200.0,0],["2026-01-29",1200.0,1200.0,1200.0,1200.0,0],["2026-01-30",1200.0,1300.0,1100.0,1200.0,281900],["2026-02-02",1200.0,1200.0,1200.0,1200.0,0],["2026-02-03",1200.0,1200.0,1200.0,1200.0,0],["2026-02-04",1200.0,1200.0,1200.0,1200.0,0],["2026-02-05",1200.0,1200.0,1200.0,1200.0,0],["2026-02-06",1200.0,1200.0,1100.0,1100.0,618000],["2026-02-09",1100.0,1100.0,1100.0,1100.0,0],["2026-02-10",1100.0,1100.0,1100.0,1100.0,0],["2026-02-11",1100.0,1100.0,1100.0,1100.0,0],["2026-02-12",1100.0,1100.0,1100.0,1100.0,0],["2026-02-13",1100.0,1100.0,1000.0,1000.0,492400],["2026-02-23",1000.0,1000.0,1000.0,1000.0,0],["2026-02-24",1000.0,1000.0,1000.0,1000.0,0],["2026-02-25",1000.0,1000.0,1000.0,1000.0,0],["2026-02-26",1000.0,1000.0,1000.0,1000.0,0],["2026-02-27",1000.0,1100.0,1000.0,1100.0,689500],["2026-03-02",1100.0,1100.0,1100.0,1100.0,0],["2026-03-03",1100.0,1100.0,1100.0,1100.0,0],["2026-03-04",1100.0,1100.0,1100.0,1100.0,0],["2026-03-05",1100.0,1100.0,1100.0,1100.0,0],["2026-03-06",1100.0,1200.0,1100.0,1100.0,404300],["2026-03-09",1100.0,1100.0,1100.0,1100.0,0],["2026-03-10",1100.0,1100.0,1100.0,1100.0,0],["2026-03-11",1100.0,1100.0,1100.0,1100.0,0],["2026-03-12",1100.0,1100.0,1100.0,1100.0,0],["2026-03-13",1100.0,1200.0,1000.0,1100.0,1724900],["2026-03-16",1100.0,1100.0,1100.0,1100.0,0],["2026-03-17",1100.0,1100.0,1100.0,1100.0,0],["2026-03-18",1100.0,1100.0,1100.0,1100.0,0],["2026-03-19",1100.0,1100.0,1100.0,1100.0,0],["2026-03-20",1100.0,1100.0,1000.0,1000.0,1179700],["2026-03-23",1000.0,1000.0,1000.0,1000.0,0],["2026-03-24",1000.0,1000.0,1000.0,1000.0,0],["2026-03-25",1000.0,1000.0,1000.0,1000.0,0],["2026-03-26",1000.0,1000.0,1000.0,1000.0,0],["2026-03-27",1000.0,1100.0,900.0,900.0,3866500],["2026-03-30",900.0,900.0,900.0,900.0,0],["2026-03-31",900.0,900.0,900.0,900.0,0],["2026-04-01",900.0,900.0,900.0,900.0,0],["2026-04-02",900.0,900.0,900.0,900.0,0],["2026-04-03",900.0,1000.0,800.0,800.0,3038100],["2026-04-06",800.0,800.0,800.0,800.0,0],["2026-04-07",800.0,800.0,800.0,800.0,0],["2026-04-08",800.0,800.0,800.0,800.0,0],["2026-04-09",800.0,800.0,800.0,800.0,0],["2026-04-10",900.0,900.0,800.0,800.0,2149000],["2026-04-13",800.0,800.0,800.0,800.0,0],["2026-04-14",800.0,800.0,800.0,800.0,0],["2026-04-15",800.0,800.0,800.0,800.0,0],["2026-04-16",800.0,800.0,800.0,800.0,0],["2026-04-17",800.0,900.0,700.0,700.0,3460600],["2026-04-20",700.0,700.0,700.0,700.0,0],["2026-04-21",700.0,700.0,700.0,700.0,0],["2026-04-22",700.0,700.0,700.0,700.0,0],["2026-04-23",700.0,700.0,700.0,700.0,0],["2026-04-24",700.0,800.0,600.0,700.0,1008200],["2026-04-28",700.0,700.0,700.0,700.0,0],["2026-04-29",700.0,700.0,700.0,700.0,0],["2026-05-04",700.0,700.0,700.0,700.0,0],["2026-05-05",700.0,700.0,700.0,700.0,0],["2026-05-06",700.0,700.0,700.0,700.0,0],["2026-05-07",700.0,700.0,700.0,700.0,0],["2026-05-08",700.0,800.0,600.0,700.0,1829200],["2026-05-11",700.0,700.0,700.0,700.0,0],["2026-05-12",700.0,700.0,700.0,700.0,0],["2026-05-13",700.0,700.0,700.0,700.0,0],["2026-05-14",700.0,700.0,700.0,700.0,0],["2026-05-15",600.0,700.0,600.0,600.0,1556800],["2026-05-18",600.0,600.0,600.0,600.0,0],["2026-05-19",600.0,600.0,600.0,600.0,0],["2026-05-20",600.0,600.0,600.0,600.0,0],["2026-05-21",600.0,600.0,600.0,600.0,0],["2026-05-22",600.0,700.0,500.0,600.0,1349100],["2026-05-25",600.0,600.0,600.0,600.0,0],["2026-05-26",600.0,600.0,600.0,600.0,0],["2026-05-27",600.0,600.0,600.0,600.0,0],["2026-05-28",600.0,600.0,600.0,600.0,0],["2026-05-29",600.0,700.0,500.0,600.0,3105800],["2026-06-01",600.0,600.0,600.0,600.0,0],["2026-06-02",600.0,600.0,600.0,600.0,0],["2026-06-03",600.0,600.0,600.0,600.0,0],["2026-06-04",600.0,600.0,600.0,600.0,0],["2026-06-05",600.0,700.0,500.0,600.0,5881100],["2026-06-08",600.0,600.0,600.0,600.0,0],["2026-06-09",600.0,600.0,600.0,600.0,0],["2026-06-10",600.0,600.0,600.0,600.0,0],["2026-06-11",600.0,600.0,600.0,600.0,0],["2026-06-12",600.0,700.0,500.0,700.0,4667100],["2026-06-15",700.0,700.0,700.0,700.0,0],["2026-06-16",700.0,700.0,700.0,700.0,0],["2026-06-17",700.0,700.0,700.0,700.0,0],["2026-06-18",700.0,700.0,700.0,700.0,0],["2026-06-19",800.0,800.0,700.0,800.0,2466500],["2026-06-22",800.0,800.0,800.0,800.0,0],["2026-06-23",800.0,800.0,800.0,800.0,0],["2026-07-03",900.0,1100.0,900.0,1100.0,3972200],["2026-07-06",1200.0,1200.0,1100.0,1200.0,4194900],["2026-07-07",1300.0,1300.0,1200.0,1300.0,1064100],["2026-07-08",1400.0,1400.0,1200.0,1300.0,3646400],["2026-07-09",1300.0,1300.0,1200.0,1200.0,2251600],["2026-07-10",1300.0,1300.0,1100.0,1300.0,1782500],["2026-07-13",1300.0,1300.0,1100.0,1200.0,415500],["2026-07-14",1200.0,1200.0,1100.0,1100.0,924500],["2026-07-15",1100.0,1200.0,1000.0,1100.0,583800],["2026-07-16",1000.0,1100.0,1000.0,1100.0,981200],["2026-07-17",1000.0,1100.0,1000.0,1000.0,438700],["2026-07-20",1000.0,1100.0,900.0,1100.0,450200],["2026-07-21",1000.0,1100.0,900.0,1000.0,268200],["2026-07-22",1000.0,1000.0,900.0,900.0,1625500],["2026-07-23",900.0,900.0,800.0,800.0,571700],["2026-07-24",800.0,900.0,800.0,900.0,184300],["2026-07-27",900.0,900.0,800.0,900.0,333000],["2026-07-28",900.0,900.0,800.0,900.0,354700],["2026-07-29",900.0,900.0,800.0,900.0,223700],["2026-07-30",800.0,1000.0,800.0,900.0,334200],["2026-07-31",900.0,1000.0,800.0,1000.0,456300],["2026-08-03",1000.0,1000.0,800.0,900.0,471200],["2026-08-04",900.0,900.0,800.0,900.0,104600],["2026-08-05",900.0,900.0,800.0,900.0,748400],["2026-08-06",1000.0,1000.0,900.0,1000.0,942400],["2026-08-07",1000.0,1100.0,1000.0,1100.0,1196400],["2026-08-10",1100.0,1200.0,1100.0,1200.0,1559800],["2026-08-11",1100.0,1300.0,1100.0,1100.0,2080700],["2026-08-12",1000.0,1100.0,1000.0,1000.0,1088400],["2026-08-13",1000.0,1100.0,1000.0,1000.0,122200],["2026-08-14",1000.0,1100.0,900.0,1100.0,352800],["2026-08-17",1000.0,1100.0,1000.0,1100.0,76500],["2026-08-18",1100.0,1100.0,1000.0,1000.0,256500],["2026-08-19",1000.0,1100.0,1000.0,1000.0,126200],["2026-08-20",900.0,1100.0,900.0,1000.0,243500],["2026-08-21",1000.0,1100.0,900.0,1100.0,280300],["2026-08-24",1000.0,1100.0,900.0,1000.0,354000],["2026-08-25",1000.0,1100.0,1000.0,1000.0,361800],["2026-08-26",1000.0,1000.0,900.0,1000.0,112000],["2026-08-27",1000.0,1000.0,900.0,1000.0,156300],["2026-08-28",1000.0,1000.0,900.0,900.0,439700],["2026-09-03",1000.0,1000.0,800.0,900.0,904500],["2026-09-04",900.0,1000.0,900.0,900.0,150100],["2026-09-07",1000.0,1000.0,900.0,1000.0,701300],["2026-09-08",900.0,1000.0,800.0,900.0,191400],["2026-09-09",900.0,1000.0,800.0,900.0,251700],["2026-09-10",900.0,1000.0,800.0,900.0,148600],["2026-09-11",900.0,1000.0,800.0,900.0,149400],["2026-09-14",900.0,1000.0,800.0,900.0,527500],["2026-09-15",900.0,1000.0,800.0,1000.0,283600],["2026-09-16",1000.0,1000.0,900.0,900.0,393000],["2026-09-17",900.0,1000.0,900.0,1000.0,143100],["2026-09-18",900.0,1000.0,900.0,1000.0,280600],["2026-09-21",900.0,1000.0,800.0,1000.0,245200],["2026-09-22",1000.0,1000.0,800.0,900.0,231700],["2026-09-23",900.0,1000.0,900.0,1000.0,920800],["2026-09-24",1000.0,1100.0,1000.0,1000.0,297700],["2026-09-25",1000.0,1100.0,900.0,1100.0,584800],["2026-09-28",1000.0,1100.0,900.0,1000.0,384000],["2026-09-29",1000.0,1100.0,1000.0,1000.0,576000],["2026-09-30",1000.0,1000.0,900.0,1000.0,510900],["2026-10-01",900.0,1000.0,900.0,1000.0,119700],["2026-10-02",900.0,900.0,800.0,900.0,1085900],["2026-10-05",900.0,900.0,800.0,900.0,185500],["2026-10-06",900.0,1000.0,800.0,900.0,250400],["2026-10-07",900.0,900.0,800.0,800.0,35400],["2026-10-08",900.0,900.0,800.0,900.0,147200],["2026-10-09",800.0,900.0,800.0,900.0,325000],["2026-10-12",900.0,900.0,800.0,800.0,188600]]}