{"sym":"FUESSVFL","index":false,"bars":[["2020-03-18",9990.0,9990.0,9990.0,9990.0,3240],["2020-03-19",10680.0,10680.0,10600.0,10600.0,20123940],["2020-03-20",10600.0,11340.0,10600.0,11340.0,3160],["2020-03-23",11990.0,11990.0,11200.0,11200.0,290],["2020-03-24",11000.0,11000.0,10420.0,10420.0,1610],["2020-03-25",9700.0,9700.0,9700.0,9700.0,1150],["2020-03-26",9700.0,9700.0,9700.0,9700.0,0],["2020-03-27",9700.0,9700.0,9700.0,9700.0,0],["2020-03-30",9650.0,9650.0,9650.0,9650.0,1000],["2020-03-31",8980.0,8980.0,8980.0,8980.0,1090],["2020-04-01",8360.0,8360.0,8360.0,8360.0,200],["2020-04-03",7780.0,7780.0,7780.0,7780.0,2390],["2020-04-06",7240.0,7810.0,7240.0,7810.0,4840],["2020-04-07",7810.0,7830.0,7770.0,7770.0,8070],["2020-04-08",7770.0,7790.0,7770.0,7790.0,150],["2020-04-09",7790.0,7940.0,7790.0,7930.0,3070],["2020-04-10",8400.0,8400.0,7820.0,7920.0,2060],["2020-04-13",8080.0,8080.0,8080.0,8080.0,120],["2020-04-14",7970.0,7970.0,7960.0,7960.0,20],["2020-04-15",8200.0,8300.0,8200.0,8240.0,2230],["2020-04-16",8120.0,8220.0,8120.0,8220.0,260],["2020-04-17",8310.0,8410.0,8310.0,8410.0,150],["2020-04-20",8290.0,8380.0,8290.0,8370.0,480],["2020-04-21",8370.0,8370.0,7940.0,7940.0,350],["2020-04-22",7940.0,8070.0,7940.0,8070.0,540],["2020-04-23",8050.0,8070.0,8050.0,8070.0,1410],["2020-04-24",8070.0,8070.0,7890.0,7930.0,1320],["2020-04-27",8100.0,8110.0,8060.0,8060.0,40],["2020-04-28",7830.0,7990.0,7830.0,7970.0,110],["2020-04-29",8000.0,8000.0,8000.0,8000.0,50],["2020-05-04",8000.0,8000.0,7930.0,7930.0,200],["2020-05-05",7950.0,8040.0,7940.0,8040.0,21940],["2020-05-06",8060.0,8090.0,8000.0,8090.0,20340],["2020-05-07",8120.0,8210.0,8120.0,8200.0,25020],["2020-05-08",8270.0,8770.0,8270.0,8570.0,1110],["2020-05-11",8600.0,8880.0,8600.0,8860.0,3260],["2020-05-12",8860.0,8890.0,8780.0,8890.0,160],["2020-05-13",9490.0,9490.0,8830.0,9000.0,1020],["2020-05-14",8900.0,9010.0,8900.0,9010.0,200],["2020-05-15",9010.0,9010.0,8800.0,8860.0,720],["2020-05-18",9480.0,9480.0,8820.0,9050.0,110],["2020-05-19",9220.0,9250.0,9220.0,9240.0,20150],["2020-05-20",9180.0,9180.0,9180.0,9180.0,28430],["2020-05-21",9210.0,9270.0,9210.0,9270.0,31640],["2020-05-22",9360.0,9380.0,9320.0,9320.0,2020],["2020-05-25",9300.0,9330.0,9250.0,9310.0,180],["2020-05-26",9320.0,9380.0,9290.0,9360.0,11400],["2020-05-27",9440.0,9440.0,9390.0,9390.0,210],["2020-05-28",9250.0,9300.0,9230.0,9300.0,880],["2020-05-29",9300.0,9300.0,9280.0,9280.0,11550070],["2020-06-01",9320.0,9580.0,9320.0,9580.0,5106210],["2020-06-02",9570.0,9660.0,9570.0,9650.0,10950],["2020-06-03",9680.0,9740.0,9680.0,9740.0,80],["2020-06-04",9800.0,9800.0,9800.0,9800.0,160],["2020-06-05",9710.0,9710.0,9690.0,9710.0,1002640],["2020-06-08",9840.0,9990.0,9810.0,9890.0,2890],["2020-06-09",9810.0,9850.0,9810.0,9850.0,5100],["2020-06-10",9820.0,10020.0,9500.0,9500.0,50110],["2020-06-11",10000.0,10000.0,9620.0,9700.0,11573130],["2020-06-12",9700.0,9700.0,9400.0,9560.0,108990],["2020-06-15",9620.0,9620.0,9300.0,9350.0,62870],["2020-06-16",9350.0,9520.0,9100.0,9450.0,27250],["2020-06-17",9110.0,9480.0,9110.0,9370.0,5680],["2020-06-18",9430.0,9430.0,9370.0,9410.0,11318150],["2020-06-19",9450.0,9450.0,9450.0,9450.0,1000860],["2020-06-22",9500.0,9550.0,9500.0,9550.0,11700],["2020-06-23",9550.0,9560.0,9490.0,9500.0,10610],["2020-06-24",9500.0,9500.0,9400.0,9400.0,49040],["2020-06-25",9400.0,9400.0,9300.0,9300.0,44310],["2020-06-26",9340.0,9340.0,9250.0,9250.0,5260],["2020-06-29",9860.0,9860.0,9000.0,9010.0,10030],["2020-06-30",9040.0,9040.0,8810.0,8950.0,70100],["2020-07-01",8930.0,9080.0,8910.0,9080.0,5050],["2020-07-02",9120.0,9120.0,9060.0,9060.0,58360],["2020-07-03",9050.0,9080.0,9050.0,9080.0,7140],["2020-07-06",9140.0,9270.0,9130.0,9270.0,150220],["2020-07-07",9320.0,9320.0,9310.0,9320.0,230],["2020-07-08",9320.0,9320.0,9260.0,9280.0,51860],["2020-07-09",9430.0,9500.0,9430.0,9500.0,20040],["2020-07-10",9500.0,9500.0,9440.0,9440.0,310],["2020-07-13",9520.0,9600.0,9420.0,9420.0,10630],["2020-07-14",9350.0,9420.0,9330.0,9420.0,21780],["2020-07-15",9450.0,9500.0,9430.0,9470.0,9040],["2020-07-16",9490.0,9510.0,9470.0,9470.0,68230],["2020-07-17",9510.0,9560.0,9500.0,9500.0,112550],["2020-07-20",9460.0,9490.0,9420.0,9420.0,74400],["2020-07-21",9380.0,9410.0,9330.0,9330.0,70220],["2020-07-22",9400.0,9400.0,9380.0,9380.0,70030],["2020-07-23",9300.0,9310.0,9260.0,9270.0,2781070],["2020-07-24",9210.0,9210.0,8970.0,9080.0,2740910],["2020-07-27",8500.0,8710.0,8450.0,8700.0,2776980],["2020-07-28",8550.0,8850.0,8450.0,8850.0,775780],["2020-07-29",8430.0,8520.0,8280.0,8520.0,3325810],["2020-07-30",8540.0,8560.0,8490.0,8560.0,13710],["2020-07-31",8370.0,8570.0,8370.0,8570.0,182470],["2020-08-03",8500.0,8670.0,8500.0,8630.0,125000],["2020-08-04",8800.0,8810.0,8760.0,8800.0,26210],["2020-08-05",8800.0,9050.0,8800.0,9050.0,164290],["2020-08-06",8940.0,9050.0,8940.0,9020.0,178350],["2020-08-07",8950.0,9000.0,8950.0,9000.0,135950],["2020-08-10",9000.0,9100.0,9000.0,9070.0,47820],["2020-08-11",9080.0,9090.0,9040.0,9090.0,35340],["2020-08-12",9110.0,9180.0,9110.0,9180.0,30040],["2020-08-13",9130.0,9270.0,9130.0,9270.0,40150],["2020-08-14",9180.0,9220.0,9160.0,9220.0,31020],["2020-08-17",9130.0,9240.0,9130.0,9240.0,26100],["2020-08-18",9180.0,9220.0,9180.0,9220.0,20180],["2020-08-19",9170.0,9230.0,9170.0,9230.0,20050],["2020-08-20",9170.0,9220.0,9160.0,9160.0,65450],["2020-08-21",9260.0,9340.0,9220.0,9310.0,156480],["2020-08-24",9430.0,9640.0,9430.0,9640.0,101190],["2020-08-25",9640.0,9680.0,9640.0,9680.0,100410],["2020-08-26",9580.0,9600.0,9580.0,9600.0,20360],["2020-08-27",9550.0,9650.0,9550.0,9650.0,50020],["2020-08-28",9660.0,9750.0,9660.0,9750.0,100110],["2020-08-31",9750.0,9750.0,9730.0,9750.0,1700],["2020-09-01",9690.0,9820.0,9690.0,9820.0,100280],["2020-09-03",9930.0,9930.0,9830.0,9900.0,53390],["2020-09-04",9880.0,9880.0,9860.0,9860.0,50200],["2020-09-07",9860.0,9860.0,9720.0,9720.0,1190],["2020-09-08",9570.0,9710.0,9570.0,9710.0,2550550],["2020-09-09",9580.0,9710.0,9530.0,9710.0,2510850],["2020-09-10",9650.0,9720.0,9640.0,9720.0,2051010],["2020-09-11",9620.0,9740.0,9620.0,9740.0,34910],["2020-09-14",9720.0,9720.0,9720.0,9720.0,10020],["2020-09-15",9760.0,9760.0,9750.0,9750.0,52250],["2020-09-16",9750.0,9750.0,9750.0,9750.0,200],["2020-09-17",9750.0,9780.0,9700.0,9700.0,70200],["2020-09-18",9790.0,9900.0,9790.0,9900.0,1304610],["2020-09-21",9900.0,9990.0,9900.0,9990.0,1040],["2020-09-22",9940.0,10050.0,9940.0,10030.0,2180560],["2020-09-23",10030.0,10220.0,9740.0,10190.0,3008480],["2020-09-24",10330.0,10330.0,10140.0,10140.0,1103610],["2020-09-25",10150.0,10180.0,10130.0,10150.0,1550100],["2020-09-28",10290.0,10410.0,10280.0,10410.0,160620],["2020-09-29",10410.0,10470.0,10350.0,10350.0,1543670],["2020-09-30",10300.0,10380.0,10230.0,10380.0,5000],["2020-10-01",10400.0,10400.0,10400.0,10400.0,1500],["2020-10-02",10400.0,10490.0,10330.0,10330.0,760],["2020-10-05",10420.0,10440.0,10420.0,10440.0,701350],["2020-10-06",10490.0,10490.0,10490.0,10490.0,1050],["2020-10-07",10490.0,10520.0,10480.0,10500.0,1360],["2020-10-08",10390.0,10390.0,10310.0,10320.0,52330],["2020-10-09",10320.0,10390.0,10320.0,10390.0,210],["2020-10-12",10520.0,10520.0,10450.0,10450.0,120150],["2020-10-13",10450.0,10460.0,10450.0,10460.0,280],["2020-10-14",10210.0,10740.0,10210.0,10640.0,109950],["2020-10-15",10720.0,10800.0,10700.0,10750.0,2900],["2020-10-16",10160.0,10920.0,10160.0,10920.0,98800],["2020-10-19",10970.0,11060.0,10950.0,10950.0,4170],["2020-10-20",10920.0,11090.0,10920.0,11090.0,31130],["2020-10-21",11190.0,11250.0,10890.0,11090.0,17010],["2020-10-22",11060.0,11100.0,10960.0,11100.0,140],["2020-10-23",11210.0,11210.0,11210.0,11210.0,440],["2020-10-26",11210.0,11250.0,11090.0,11090.0,113780],["2020-10-27",11090.0,11090.0,10840.0,10840.0,40680],["2020-10-28",10840.0,10840.0,10550.0,10550.0,4790],["2020-10-29",10400.0,10530.0,10400.0,10410.0,680],["2020-10-30",10440.0,10440.0,10350.0,10350.0,510],["2020-11-02",10440.0,10450.0,10430.0,10430.0,1050],["2020-11-03",10630.0,10640.0,10630.0,10630.0,720],["2020-11-04",10610.0,10610.0,10610.0,10610.0,110],["2020-11-05",10770.0,10770.0,10650.0,10650.0,1620],["2020-11-06",10650.0,10650.0,10600.0,10600.0,880],["2020-11-09",10600.0,10600.0,10600.0,10600.0,100],["2020-11-10",10760.0,10780.0,10700.0,10700.0,1000100],["2020-11-11",10700.0,10720.0,10580.0,10610.0,431240],["2020-11-12",10650.0,10830.0,10650.0,10830.0,501510],["2020-11-13",10820.0,11000.0,10780.0,11000.0,1000500],["2020-11-16",11050.0,11050.0,10900.0,11020.0,147450],["2020-11-17",10900.0,11080.0,10900.0,11080.0,550],["2020-11-18",11080.0,11200.0,11080.0,11100.0,229680],["2020-11-19",11240.0,11240.0,11100.0,11160.0,2520],["2020-11-20",11190.0,11340.0,11160.0,11340.0,147920],["2020-11-23",11340.0,11350.0,11320.0,11350.0,350],["2020-11-24",11410.0,11460.0,11300.0,11460.0,101170],["2020-11-25",11440.0,11540.0,11370.0,11500.0,307280],["2020-11-26",11500.0,11500.0,11420.0,11500.0,115970],["2020-11-27",11580.0,11650.0,11490.0,11650.0,32220],["2020-11-30",11500.0,11830.0,11400.0,11400.0,8920],["2020-12-01",11400.0,11470.0,11380.0,11400.0,2114620],["2020-12-02",11960.0,12010.0,11430.0,12010.0,547160],["2020-12-03",12010.0,12030.0,11790.0,11900.0,1187860],["2020-12-04",11950.0,12000.0,11900.0,12000.0,960940],["2020-12-07",11920.0,12010.0,11910.0,12000.0,602750],["2020-12-08",12000.0,12070.0,12000.0,12050.0,644900],["2020-12-09",12140.0,12360.0,12140.0,12190.0,804460],["2020-12-10",12240.0,12320.0,12220.0,12320.0,138880],["2020-12-11",12200.0,12450.0,12080.0,12450.0,1570],["2020-12-14",12450.0,12590.0,12450.0,12450.0,1348060],["2020-12-15",12450.0,12500.0,12450.0,12490.0,3003550],["2020-12-16",12490.0,12840.0,12490.0,12800.0,6083550],["2020-12-17",12840.0,12900.0,12790.0,12840.0,10860],["2020-12-18",12900.0,13300.0,12900.0,13300.0,24980],["2020-12-21",13300.0,13590.0,13300.0,13590.0,100910],["2020-12-22",13590.0,13590.0,13340.0,13390.0,4230],["2020-12-23",13390.0,13430.0,13300.0,13400.0,3990],["2020-12-24",12900.0,13020.0,12900.0,13020.0,20200],["2020-12-25",12960.0,13470.0,12960.0,13470.0,11620],["2020-12-28",13470.0,13470.0,13470.0,13470.0,200],["2020-12-29",13470.0,13470.0,13300.0,13410.0,13800],["2020-12-30",13470.0,13490.0,13410.0,13410.0,10490],["2020-12-31",13410.0,13650.0,13400.0,13650.0,11520],["2021-01-04",13650.0,14150.0,13580.0,14150.0,2800],["2021-01-05",14200.0,15100.0,14140.0,14140.0,40400],["2021-01-06",14260.0,14660.0,14260.0,14650.0,1508300],["2021-01-07",14700.0,14890.0,14700.0,14890.0,2011800],["2021-01-08",14400.0,15930.0,13900.0,15010.0,93000],["2021-01-11",15340.0,15410.0,15150.0,15150.0,45100],["2021-01-12",15150.0,15150.0,14970.0,15100.0,32500],["2021-01-13",15200.0,16000.0,15130.0,15130.0,171600],["2021-01-14",15160.0,15300.0,15020.0,15230.0,118200],["2021-01-15",15650.0,15770.0,15600.0,15770.0,13400],["2021-01-18",15770.0,16160.0,15470.0,15470.0,25000],["2021-01-19",15470.0,15470.0,14500.0,14500.0,12700],["2021-01-20",14140.0,14440.0,13850.0,14300.0,53200],["2021-01-21",14500.0,15060.0,14500.0,15060.0,24200],["2021-01-22",15060.0,15500.0,15060.0,15060.0,6056800],["2021-01-25",15060.0,15140.0,14880.0,14900.0,14060400],["2021-01-26",15060.0,15060.0,14010.0,14200.0,65100],["2021-01-27",14200.0,14300.0,13890.0,14000.0,30800],["2021-01-28",13910.0,13910.0,13700.0,13800.0,24500],["2021-01-29",13800.0,14140.0,13800.0,13900.0,18600],["2021-02-01",13930.0,13930.0,13050.0,13150.0,31600],["2021-02-02",13150.0,13630.0,13000.0,13630.0,2200],["2021-02-03",14520.0,14520.0,13920.0,14260.0,10200],["2021-02-04",14200.0,14340.0,14170.0,14200.0,233200],["2021-02-05",14200.0,14510.0,14200.0,14500.0,3611700],["2021-02-08",14520.0,14520.0,13950.0,14020.0,4128700],["2021-02-09",14020.0,14580.0,14020.0,14510.0,8500],["2021-02-17",14540.0,15230.0,14540.0,15230.0,5619500],["2021-02-18",15230.0,15510.0,14880.0,15200.0,3415600],["2021-02-19",15200.0,15550.0,15110.0,15330.0,65600],["2021-02-22",15460.0,15600.0,15320.0,15600.0,1026500],["2021-02-23",15420.0,15550.0,15350.0,15550.0,50800],["2021-02-24",15650.0,15650.0,15500.0,15500.0,213700],["2021-02-25",16200.0,16200.0,15100.0,15310.0,593300],["2021-02-26",14800.0,15390.0,14750.0,15370.0,9100],["2021-03-01",15500.0,15690.0,15440.0,15690.0,61600],["2021-03-02",16280.0,16280.0,15700.0,15800.0,274400],["2021-03-03",15800.0,15850.0,15750.0,15770.0,252900],["2021-03-04",15880.0,15880.0,15280.0,15280.0,527400],["2021-03-05",15310.0,15430.0,15250.0,15420.0,308400],["2021-03-08",15600.0,15660.0,15370.0,15500.0,31500],["2021-03-09",15500.0,15500.0,15230.0,15440.0,303500],["2021-03-10",15440.0,15520.0,14670.0,15520.0,1300],["2021-03-11",15650.0,15910.0,15650.0,15900.0,98300],["2021-03-12",16000.0,16000.0,15900.0,15930.0,105400],["2021-03-15",15930.0,15930.0,15790.0,15860.0,25000],["2021-03-16",15560.0,15900.0,15560.0,15820.0,6400],["2021-03-17",15800.0,16010.0,15800.0,16010.0,2500],["2021-03-18",16320.0,16320.0,16300.0,16320.0,8700],["2021-03-19",16320.0,16470.0,16260.0,16260.0,15300],["2021-03-22",16400.0,16400.0,16100.0,16260.0,10400],["2021-03-23",16200.0,16200.0,15910.0,15990.0,13900],["2021-03-24",15800.0,16600.0,15600.0,15600.0,13700],["2021-03-25",15730.0,15770.0,15590.0,15700.0,304800],["2021-03-26",15610.0,15610.0,15270.0,15450.0,1700],["2021-03-29",15670.0,15800.0,15650.0,15800.0,21500],["2021-03-30",15900.0,16200.0,15880.0,16200.0,27000],["2021-03-31",16200.0,16300.0,16160.0,16280.0,31600],["2021-04-01",16280.0,16600.0,16250.0,16600.0,14900],["2021-04-02",16600.0,16860.0,16600.0,16800.0,12600],["2021-04-05",16790.0,17080.0,16790.0,16900.0,28900],["2021-04-06",17100.0,17300.0,17020.0,17240.0,25100],["2021-04-07",17250.0,17300.0,17200.0,17250.0,354100],["2021-04-08",17250.0,17400.0,17050.0,17170.0,41300],["2021-04-09",17130.0,17240.0,17030.0,17160.0,533700],["2021-04-12",17180.0,17520.0,17180.0,17510.0,784000],["2021-04-13",18720.0,18720.0,17300.0,17300.0,63700],["2021-04-14",17300.0,17400.0,17070.0,17400.0,13021100],["2021-04-15",17440.0,17440.0,17150.0,17160.0,20000],["2021-04-16",18350.0,18350.0,16750.0,16800.0,38400],["2021-04-19",16800.0,17150.0,16800.0,17150.0,66100],["2021-04-20",17190.0,17340.0,17100.0,17150.0,36000],["2021-04-22",17150.0,17220.0,16750.0,16750.0,929600],["2021-04-23",16750.0,17910.0,16370.0,17910.0,740100],["2021-04-26",17900.0,17900.0,16910.0,16950.0,123500],["2021-04-27",17100.0,17100.0,17100.0,17100.0,300],["2021-04-28",16800.0,17590.0,16800.0,17210.0,30500],["2021-04-29",17600.0,17600.0,17300.0,17550.0,182700],["2021-05-04",17550.0,18000.0,17370.0,18000.0,57000],["2021-05-05",18100.0,18720.0,18100.0,18580.0,90200],["2021-05-06",18630.0,18630.0,18380.0,18590.0,135500],["2021-05-07",18600.0,18600.0,18250.0,18500.0,238200],["2021-05-10",18600.0,19020.0,18480.0,19020.0,313100],["2021-05-11",19100.0,19200.0,18960.0,19010.0,75200],["2021-05-12",19010.0,19300.0,18820.0,19300.0,526500],["2021-05-13",19300.0,19750.0,19300.0,19600.0,930500],["2021-05-14",19600.0,19690.0,19490.0,19650.0,59400],["2021-05-17",20490.0,20490.0,19490.0,19600.0,121000],["2021-05-18",19600.0,19700.0,19300.0,19490.0,187700],["2021-05-19",19750.0,20240.0,19670.0,20240.0,98800],["2021-05-20",20900.0,20900.0,20000.0,20300.0,506800],["2021-05-21",20500.0,20600.0,20350.0,20360.0,74000],["2021-05-24",20430.0,20560.0,20370.0,20490.0,2597200],["2021-05-25",20500.0,20990.0,20500.0,20960.0,2526400],["2021-05-26",21000.0,21340.0,21000.0,21340.0,72000],["2021-05-27",21340.0,21440.0,21100.0,21340.0,81000],["2021-05-28",21490.0,21660.0,21100.0,21660.0,91500],["2021-05-31",21700.0,22150.0,21630.0,22150.0,43700],["2021-06-01",23000.0,23000.0,22180.0,22240.0,76400],["2021-06-02",22400.0,22400.0,21840.0,22150.0,848300],["2021-06-03",22250.0,23200.0,22250.0,23000.0,45400],["2021-06-04",23790.0,23790.0,23400.0,23790.0,3367800],["2021-06-07",24000.0,25010.0,22130.0,23150.0,1718500],["2021-06-08",21800.0,22660.0,21800.0,22200.0,333600],["2021-06-09",20900.0,22200.0,20900.0,22200.0,129400],["2021-06-10",23400.0,23400.0,20980.0,21700.0,44200],["2021-06-11",21700.0,22700.0,21500.0,22390.0,52500],["2021-06-14",22390.0,22600.0,22390.0,22500.0,58400],["2021-06-15",22500.0,22500.0,22340.0,22420.0,30600],["2021-06-16",22400.0,22520.0,22000.0,22380.0,79500],["2021-06-17",22000.0,22380.0,21820.0,22300.0,23400],["2021-06-18",22340.0,22500.0,22150.0,22160.0,34400],["2021-06-21",22160.0,22160.0,21500.0,21800.0,23900],["2021-06-22",21800.0,22500.0,21700.0,22050.0,89100],["2021-06-23",22500.0,22500.0,22200.0,22300.0,327600],["2021-06-24",22380.0,22470.0,22300.0,22340.0,130000],["2021-06-25",22300.0,22350.0,22150.0,22350.0,6800],["2021-06-28",22500.0,22900.0,22500.0,22890.0,21900],["2021-06-29",23180.0,23180.0,22910.0,23000.0,52100],["2021-06-30",23000.0,23120.0,22800.0,23030.0,1126400],["2021-07-01",22800.0,23120.0,22700.0,23090.0,828500],["2021-07-02",23390.0,23430.0,23260.0,23400.0,704600],["2021-07-05",23400.0,23600.0,23200.0,23600.0,110200],["2021-07-06",23600.0,23870.0,23000.0,23000.0,317600],["2021-07-07",22990.0,22990.0,22420.0,22990.0,135700],["2021-07-08",22980.0,23220.0,22800.0,23000.0,45800],["2021-07-09",22560.0,23000.0,22330.0,23000.0,68200],["2021-07-12",22980.0,22980.0,21390.0,21390.0,265200],["2021-07-13",21510.0,21600.0,20890.0,21250.0,166000],["2021-07-14",21260.0,21260.0,20400.0,20600.0,134200],["2021-07-15",20080.0,21300.0,20080.0,21170.0,122100],["2021-07-16",21170.0,21350.0,21020.0,21150.0,84900],["2021-07-19",20110.0,20550.0,19800.0,20500.0,91500],["2021-07-20",20500.0,20500.0,19540.0,20440.0,327700],["2021-07-21",20510.0,21000.0,20220.0,20470.0,55700],["2021-07-22",20470.0,21800.0,20200.0,21800.0,242500],["2021-07-23",21290.0,21290.0,20330.0,21100.0,80200],["2021-07-26",20500.0,21090.0,19800.0,21090.0,165100],["2021-07-27",20020.0,20480.0,20020.0,20480.0,84300],["2021-07-28",20740.0,20740.0,19970.0,20160.0,738600],["2021-07-29",20200.0,20500.0,20200.0,20500.0,534600],["2021-07-30",20500.0,21100.0,20160.0,21100.0,70400],["2021-08-02",20790.0,21100.0,20790.0,21090.0,623300],["2021-08-03",21090.0,21480.0,20850.0,21480.0,581100],["2021-08-04",21000.0,21600.0,21000.0,21600.0,103800],["2021-08-05",21450.0,21800.0,21220.0,21800.0,1352700],["2021-08-06",21790.0,21790.0,21100.0,21500.0,174100],["2021-08-09",21500.0,21500.0,20990.0,21500.0,125700],["2021-08-10",21500.0,21520.0,21200.0,21520.0,90300],["2021-08-11",21500.0,21980.0,21250.0,21980.0,123000],["2021-08-12",21250.0,21500.0,21070.0,21500.0,191000],["2021-08-13",21250.0,21580.0,20850.0,21580.0,660600],["2021-08-16",21560.0,21770.0,21220.0,21550.0,185400],["2021-08-17",21560.0,22100.0,21550.0,21990.0,100100],["2021-08-18",21600.0,21900.0,21490.0,21900.0,78200],["2021-08-19",21870.0,21870.0,21260.0,21600.0,249800],["2021-08-20",21590.0,21590.0,20400.0,20950.0,408300],["2021-08-23",20350.0,20640.0,20000.0,20490.0,370700],["2021-08-24",20480.0,20480.0,19900.0,20400.0,245800],["2021-08-25",20100.0,20700.0,19940.0,20700.0,100500],["2021-08-26",20690.0,21000.0,19820.0,21000.0,134300],["2021-08-27",20000.0,20000.0,19530.0,19920.0,214300],["2021-08-30",20000.0,20130.0,19800.0,20070.0,190900],["2021-08-31",20070.0,20120.0,20000.0,20120.0,38500],["2021-09-01",20160.0,20550.0,19800.0,20550.0,77600],["2021-09-06",20600.0,20950.0,19800.0,20800.0,299900],["2021-09-07",20740.0,20740.0,20000.0,20680.0,138400],["2021-09-08",20200.0,20640.0,20050.0,20640.0,1052600],["2021-09-09",20400.0,20450.0,20080.0,20150.0,64900],["2021-09-10",20150.0,20450.0,20150.0,20310.0,124300],["2021-09-13",20240.0,20410.0,20100.0,20410.0,85300],["2021-09-14",20390.0,20390.0,20150.0,20340.0,333500],["2021-09-15",19900.0,20330.0,19900.0,20170.0,16000],["2021-09-16",20170.0,20400.0,20170.0,20200.0,44100],["2021-09-17",20310.0,20400.0,20150.0,20390.0,16100],["2021-09-20",20450.0,20660.0,20450.0,20660.0,76600],["2021-09-21",20450.0,20450.0,20200.0,20400.0,1163500],["2021-09-22",20390.0,20400.0,20200.0,20300.0,15100],["2021-09-23",20300.0,20600.0,20230.0,20270.0,30700],["2021-09-24",20270.0,20450.0,20200.0,20200.0,54600],["2021-09-27",20200.0,20570.0,20000.0,20570.0,57900],["2021-09-28",20490.0,20490.0,20010.0,20130.0,13800],["2021-09-29",20130.0,20260.0,19820.0,20260.0,71600],["2021-09-30",20260.0,20300.0,19880.0,20300.0,102600],["2021-10-01",20100.0,20300.0,19890.0,20300.0,51100],["2021-10-04",20280.0,20280.0,19240.0,19700.0,1114800],["2021-10-05",19660.0,19700.0,19250.0,19700.0,87800],["2021-10-06",19400.0,19660.0,19350.0,19660.0,39900],["2021-10-07",19370.0,19790.0,19370.0,19790.0,126400],["2021-10-08",19650.0,19770.0,19600.0,19770.0,41600],["2021-10-11",19770.0,20740.0,19770.0,20740.0,80200],["2021-10-12",20720.0,20720.0,20290.0,20570.0,42600],["2021-10-13",20500.0,20500.0,20280.0,20340.0,1126100],["2021-10-14",20230.0,20540.0,20230.0,20540.0,16600],["2021-10-15",20540.0,20540.0,20310.0,20350.0,20800],["2021-10-18",20250.0,20530.0,20250.0,20510.0,1754300],["2021-10-19",20500.0,20500.0,20400.0,20450.0,10900],["2021-10-20",20500.0,20500.0,20260.0,20260.0,3272800],["2021-10-21",20270.0,20390.0,20240.0,20380.0,3046100],["2021-10-22",20300.0,20370.0,20050.0,20370.0,57000],["2021-10-25",20370.0,20370.0,19830.0,20000.0,51800],["2021-10-26",20000.0,20300.0,19720.0,20300.0,129800],["2021-10-27",20060.0,20310.0,20000.0,20100.0,34700],["2021-10-28",20300.0,20400.0,20290.0,20370.0,82100],["2021-10-29",20350.0,20450.0,20300.0,20400.0,7358600],["2021-11-01",20400.0,20520.0,20400.0,20500.0,165100],["2021-11-02",20500.0,20500.0,20400.0,20400.0,18100],["2021-11-03",20400.0,21160.0,20400.0,21000.0,100400],["2021-11-04",21020.0,21150.0,20500.0,20500.0,134900],["2021-11-05",20650.0,21000.0,20650.0,20950.0,26900],["2021-11-08",20950.0,21250.0,20780.0,21250.0,280500],["2021-11-09",21240.0,21250.0,20940.0,21200.0,503100],["2021-11-10",21090.0,21200.0,20900.0,21200.0,78000],["2021-11-11",21000.0,21100.0,20640.0,21000.0,139200],["2021-11-12",20940.0,20940.0,20500.0,20750.0,140300],["2021-11-15",20800.0,21100.0,20600.0,21100.0,66400],["2021-11-16",21100.0,21100.0,20780.0,21020.0,236400],["2021-11-17",20930.0,21000.0,20820.0,21000.0,23200],["2021-11-18",21000.0,21000.0,20740.0,20740.0,23200],["2021-11-19",20800.0,21140.0,20690.0,20690.0,651300],["2021-11-22",20820.0,21540.0,20810.0,21340.0,466000],["2021-11-23",21340.0,21560.0,21340.0,21410.0,2567300],["2021-11-24",21410.0,22530.0,21410.0,22500.0,97300],["2021-11-25",23000.0,23000.0,22600.0,22630.0,171300],["2021-11-26",22650.0,22830.0,22510.0,22510.0,407300],["2021-11-29",22450.0,24080.0,22300.0,22890.0,207600],["2021-11-30",22890.0,22890.0,22450.0,22800.0,444700],["2021-12-01",23000.0,23000.0,22410.0,22770.0,603700],["2021-12-02",22750.0,22790.0,22600.0,22790.0,26000],["2021-12-03",22800.0,22800.0,22130.0,22350.0,132500],["2021-12-06",22500.0,22500.0,21310.0,21840.0,427800],["2021-12-07",21590.0,21630.0,21060.0,21500.0,1326500],["2021-12-08",21970.0,21970.0,21000.0,21000.0,64400],["2021-12-09",21010.0,21990.0,21010.0,21990.0,281200],["2021-12-10",21920.0,21920.0,21190.0,21570.0,152600],["2021-12-13",21570.0,21580.0,21240.0,21580.0,163100],["2021-12-14",21390.0,21790.0,21120.0,21790.0,113700],["2021-12-15",21740.0,21740.0,21050.0,21380.0,527100],["2021-12-16",21200.0,21380.0,21150.0,21380.0,108900],["2021-12-17",21380.0,21380.0,21100.0,21300.0,173400],["2021-12-20",21260.0,21260.0,20930.0,20990.0,327900],["2021-12-21",21000.0,21110.0,20940.0,21000.0,38300],["2021-12-22",21030.0,21050.0,20810.0,20810.0,461100],["2021-12-23",20860.0,20870.0,20450.0,20770.0,183800],["2021-12-24",20500.0,21500.0,20500.0,21500.0,90100],["2021-12-27",21380.0,21380.0,20890.0,21300.0,371800],["2021-12-28",21310.0,21310.0,21020.0,21110.0,2564400],["2021-12-29",21500.0,21500.0,21300.0,21360.0,91400],["2021-12-30",21500.0,21600.0,21400.0,21500.0,28900],["2021-12-31",21610.0,22480.0,21610.0,22480.0,226000],["2022-01-04",22450.0,22450.0,22040.0,22300.0,468200],["2022-01-05",22300.0,22300.0,22000.0,22000.0,42500],["2022-01-06",22000.0,22110.0,21880.0,21880.0,1388200],["2022-01-07",21890.0,21900.0,21700.0,21700.0,93200],["2022-01-10",21690.0,21760.0,21350.0,21660.0,179700],["2022-01-11",21500.0,21500.0,21300.0,21410.0,381800],["2022-01-12",21420.0,22200.0,21130.0,22200.0,40100],["2022-01-13",22260.0,22600.0,22250.0,22500.0,309000],["2022-01-14",22400.0,22400.0,21850.0,22030.0,328800],["2022-01-17",22500.0,23200.0,22040.0,22490.0,542500],["2022-01-18",21700.0,21920.0,21440.0,21600.0,774900],["2022-01-19",21600.0,22200.0,21460.0,22200.0,57200],["2022-01-20",22000.0,22500.0,21450.0,22500.0,277300],["2022-01-21",22490.0,22490.0,21560.0,21650.0,259500],["2022-01-24",21600.0,22140.0,21600.0,21900.0,21300],["2022-01-25",22000.0,22100.0,21820.0,22100.0,2545700],["2022-01-26",22310.0,23300.0,22310.0,23200.0,1019700],["2022-01-27",23200.0,23200.0,22990.0,23150.0,49600],["2022-01-28",23180.0,23380.0,21710.0,21710.0,46300],["2022-02-07",22510.0,23220.0,22510.0,23220.0,102900],["2022-02-08",23300.0,23520.0,23300.0,23400.0,10900],["2022-02-09",23750.0,24000.0,23500.0,23600.0,24900],["2022-02-10",23680.0,23810.0,23400.0,23630.0,43500],["2022-02-11",23950.0,25280.0,23340.0,23900.0,34000],["2022-02-14",24000.0,24000.0,22900.0,23890.0,202200],["2022-02-15",23750.0,23750.0,22400.0,22600.0,2069900],["2022-02-16",22700.0,22740.0,22400.0,22450.0,1006500],["2022-02-17",22480.0,22800.0,22480.0,22800.0,315000],["2022-02-18",22120.0,22800.0,22120.0,22800.0,90600],["2022-02-21",22800.0,22800.0,22240.0,22600.0,558000],["2022-02-22",22740.0,23000.0,22160.0,23000.0,193400],["2022-02-23",22950.0,22950.0,22430.0,22690.0,218900],["2022-02-24",22690.0,22750.0,22300.0,22600.0,343300],["2022-02-25",22320.0,23070.0,22320.0,23070.0,132400],["2022-02-28",23030.0,23030.0,22560.0,22700.0,87900],["2022-03-01",22600.0,22850.0,22400.0,22850.0,832000],["2022-03-02",22780.0,22780.0,22090.0,22770.0,112600],["2022-03-03",22220.0,22690.0,21910.0,22690.0,401200],["2022-03-04",22500.0,22590.0,22080.0,22590.0,2025700],["2022-03-07",22570.0,22570.0,22150.0,22390.0,1134500],["2022-03-08",22010.0,22160.0,21980.0,21980.0,1243000],["2022-03-09",22000.0,22130.0,21650.0,21950.0,1095100],["2022-03-10",22120.0,22120.0,21900.0,21980.0,63100],["2022-03-11",21500.0,22000.0,21500.0,22000.0,41700],["2022-03-14",21940.0,21940.0,21500.0,21520.0,537500],["2022-03-15",21110.0,22140.0,21110.0,22140.0,1230400],["2022-03-16",22100.0,22100.0,21960.0,22000.0,3300],["2022-03-17",22170.0,22200.0,22020.0,22200.0,525200],["2022-03-18",22020.0,22170.0,22020.0,22110.0,4700],["2022-03-21",22110.0,22340.0,22000.0,22340.0,11500],["2022-03-22",22350.0,22410.0,22200.0,22200.0,1063200],["2022-03-23",22350.0,22410.0,22210.0,22290.0,509600],["2022-03-24",22280.0,22300.0,22100.0,22100.0,573000],["2022-03-25",22170.0,22280.0,21810.0,21810.0,658900],["2022-03-28",21900.0,22100.0,21600.0,21910.0,126300],["2022-03-29",21910.0,22600.0,21670.0,22340.0,2115400],["2022-03-30",21730.0,22000.0,21730.0,21860.0,1210600],["2022-03-31",21770.0,22010.0,21770.0,22010.0,165300],["2022-04-01",22010.0,22600.0,21800.0,22500.0,359100],["2022-04-04",22490.0,22500.0,22040.0,22040.0,1882000],["2022-04-05",22280.0,22430.0,22240.0,22360.0,1026100],["2022-04-06",22270.0,22500.0,22000.0,22000.0,178600],["2022-04-07",22460.0,22780.0,22010.0,22010.0,1076300],["2022-04-08",22150.0,22500.0,22150.0,22300.0,631300],["2022-04-12",22490.0,22490.0,22000.0,22170.0,2418500],["2022-04-13",22010.0,22050.0,21860.0,22050.0,17500],["2022-04-14",22050.0,22150.0,22000.0,22150.0,10800],["2022-04-15",22110.0,22110.0,21550.0,21980.0,63500],["2022-04-18",21770.0,21780.0,20900.0,21490.0,119100],["2022-04-19",21020.0,21030.0,20330.0,20500.0,86600],["2022-04-20",20980.0,20980.0,19990.0,20350.0,768900],["2022-04-21",20000.0,20500.0,19780.0,20500.0,139000],["2022-04-22",20500.0,21000.0,20230.0,21000.0,44500],["2022-04-25",21000.0,21000.0,19550.0,19550.0,77400],["2022-04-26",19310.0,20000.0,18770.0,20000.0,31800],["2022-04-27",20130.0,20130.0,19360.0,20000.0,55900],["2022-04-28",19990.0,20010.0,19850.0,20010.0,345600],["2022-04-29",20010.0,20370.0,19800.0,19800.0,781900],["2022-05-04",20260.0,20500.0,19760.0,20500.0,30900],["2022-05-05",19860.0,20060.0,19410.0,19630.0,967600],["2022-05-06",19630.0,21000.0,19400.0,19730.0,19000],["2022-05-09",19410.0,19410.0,18400.0,19000.0,108600],["2022-05-10",18300.0,18520.0,17840.0,18500.0,84100],["2022-05-11",18520.0,19000.0,18170.0,19000.0,27800],["2022-05-12",19010.0,19010.0,17670.0,19000.0,55000],["2022-05-13",19000.0,19000.0,17670.0,17670.0,62700],["2022-05-16",17670.0,17670.0,16440.0,16450.0,74500],["2022-05-17",16680.0,17510.0,15300.0,16510.0,55300],["2022-05-18",17200.0,17600.0,16910.0,17320.0,609700],["2022-05-19",17300.0,18500.0,16950.0,18500.0,18800],["2022-05-20",17670.0,17670.0,17250.0,17470.0,1296500],["2022-05-23",17490.0,17490.0,16590.0,16800.0,432800],["2022-05-24",16800.0,17120.0,16600.0,16800.0,92300],["2022-05-25",17140.0,17500.0,16940.0,17440.0,11900],["2022-05-26",17500.0,17560.0,17300.0,17500.0,131800],["2022-05-27",17500.0,17800.0,17450.0,17700.0,50800],["2022-05-30",17700.0,18000.0,17620.0,18000.0,33900],["2022-05-31",18000.0,18000.0,17560.0,18000.0,129800],["2022-06-01",17950.0,17950.0,17570.0,17820.0,419700],["2022-06-02",17800.0,17800.0,17500.0,17500.0,30900],["2022-06-03",17500.0,17550.0,17260.0,17400.0,69000],["2022-06-06",17240.0,17480.0,17090.0,17090.0,32200],["2022-06-07",17090.0,17090.0,16710.0,17000.0,95400],["2022-06-08",17010.0,17800.0,17010.0,17800.0,1143600],["2022-06-09",17750.0,17800.0,17350.0,17350.0,33300],["2022-06-10",17500.0,17650.0,17350.0,17480.0,13000],["2022-06-13",16980.0,17010.0,16480.0,16480.0,30900],["2022-06-14",16220.0,16490.0,16200.0,16200.0,74500],["2022-06-15",16210.0,16470.0,15880.0,16450.0,83900],["2022-06-16",16130.0,16800.0,16080.0,16220.0,414900],["2022-06-17",15850.0,16220.0,15400.0,16220.0,25500],["2022-06-20",15680.0,15790.0,15200.0,15200.0,20500],["2022-06-21",14970.0,15350.0,14740.0,15350.0,955100],["2022-06-22",16000.0,16000.0,14930.0,15400.0,428400],["2022-06-23",15250.0,16000.0,15220.0,15520.0,1000900],["2022-06-24",15830.0,15830.0,15670.0,15700.0,13800],["2022-06-27",15740.0,16060.0,15740.0,15910.0,262900],["2022-06-28",16160.0,16600.0,15920.0,16600.0,86500],["2022-06-29",16460.0,16600.0,16240.0,16500.0,647000],["2022-06-30",16500.0,16550.0,16300.0,16550.0,60500],["2022-07-01",16100.0,16400.0,15850.0,16020.0,521200],["2022-07-04",16020.0,16420.0,16020.0,16300.0,35300],["2022-07-05",17200.0,17200.0,16430.0,16600.0,1328900],["2022-07-06",16500.0,16500.0,16300.0,16300.0,1550800],["2022-07-07",16300.0,16400.0,16200.0,16340.0,741700],["2022-07-08",16480.0,16500.0,16400.0,16400.0,756300],["2022-07-11",16560.0,16560.0,16100.0,16560.0,58400],["2022-07-12",16060.0,16310.0,16060.0,16210.0,43400],["2022-07-13",16220.0,16380.0,16150.0,16270.0,16300],["2022-07-14",16260.0,16410.0,16200.0,16410.0,20700],["2022-07-15",16520.0,16650.0,16450.0,16450.0,42100],["2022-07-18",16500.0,16600.0,16500.0,16500.0,36900],["2022-07-19",16490.0,16500.0,16400.0,16400.0,17700],["2022-07-20",16600.0,16680.0,16550.0,16550.0,1181100],["2022-07-21",16550.0,16710.0,16550.0,16680.0,1004700],["2022-07-22",16720.0,16800.0,16650.0,16650.0,1461400],["2022-07-25",16650.0,16680.0,16600.0,16610.0,24000],["2022-07-26",16550.0,16900.0,16400.0,16900.0,107600],["2022-07-27",16420.0,16470.0,16400.0,16400.0,15400],["2022-07-28",16660.0,16890.0,16660.0,16890.0,24300],["2022-07-29",17000.0,17000.0,16850.0,16850.0,187700],["2022-08-01",18000.0,18000.0,16940.0,17350.0,1182700],["2022-08-02",17270.0,17400.0,17270.0,17400.0,40000],["2022-08-03",17200.0,17550.0,17200.0,17550.0,142900],["2022-08-04",17640.0,17640.0,17480.0,17480.0,42300],["2022-08-05",17500.0,17870.0,17480.0,17650.0,1796300],["2022-08-08",17700.0,17860.0,17690.0,17770.0,1140800],["2022-08-09",17770.0,17990.0,17770.0,17890.0,1356900],["2022-08-10",17970.0,17990.0,17750.0,17990.0,2018200],["2022-08-11",18000.0,18020.0,17640.0,17900.0,440800],["2022-08-12",17700.0,18000.0,17600.0,18000.0,54000],["2022-08-15",18790.0,18790.0,17880.0,18100.0,142600],["2022-08-16",18090.0,18130.0,18000.0,18100.0,80500],["2022-08-17",18100.0,18120.0,17960.0,17990.0,171200],["2022-08-18",18200.0,18200.0,17850.0,18050.0,183800],["2022-08-19",18000.0,18100.0,17880.0,18100.0,176300],["2022-08-22",18010.0,18800.0,17780.0,18800.0,155500],["2022-08-23",18790.0,18790.0,17750.0,18050.0,261600],["2022-08-24",18050.0,18290.0,17820.0,18290.0,169000],["2022-08-25",18250.0,18500.0,18150.0,18500.0,72400],["2022-08-26",18500.0,18500.0,18220.0,18300.0,168900],["2022-08-29",18200.0,18200.0,17550.0,17630.0,115300],["2022-08-30",17870.0,18200.0,17860.0,18200.0,174700],["2022-08-31",18000.0,18010.0,17850.0,18010.0,76800],["2022-09-05",18050.0,18190.0,17850.0,18190.0,78000],["2022-09-06",18150.0,18150.0,17900.0,18140.0,30600],["2022-09-07",17870.0,17890.0,17620.0,17800.0,46500],["2022-09-08",17800.0,17800.0,17150.0,17150.0,408100],["2022-09-09",17300.0,17600.0,16950.0,17600.0,101800],["2022-09-12",17640.0,17640.0,17100.0,17100.0,148900],["2022-09-13",17190.0,17400.0,17030.0,17400.0,133700],["2022-09-14",16960.0,17540.0,16670.0,17240.0,94100],["2022-09-15",17040.0,17160.0,16910.0,17160.0,25600],["2022-09-16",17000.0,17000.0,16670.0,16890.0,31000],["2022-09-19",16880.0,16880.0,16190.0,16190.0,139400],["2022-09-20",16390.0,16410.0,16100.0,16410.0,1142800],["2022-09-21",16200.0,16480.0,16100.0,16480.0,765800],["2022-09-22",16450.0,16480.0,15920.0,16260.0,326300],["2022-09-23",16370.0,16370.0,15900.0,15930.0,696900],["2022-09-26",15930.0,15930.0,15040.0,15410.0,478800],["2022-09-27",15380.0,15650.0,15170.0,15650.0,839500],["2022-09-28",15500.0,15650.0,15300.0,15650.0,83800],["2022-09-29",15530.0,15550.0,15260.0,15550.0,64700],["2022-09-30",15150.0,15530.0,14900.0,15530.0,1104300],["2022-10-03",15500.0,15500.0,14500.0,14500.0,117600],["2022-10-04",14790.0,14790.0,13500.0,13500.0,2200100],["2022-10-05",13700.0,14440.0,13700.0,14420.0,898500],["2022-10-06",14900.0,14900.0,13850.0,14290.0,96900],["2022-10-07",14200.0,14200.0,13290.0,13290.0,66400],["2022-10-10",13050.0,13150.0,12400.0,13000.0,320700],["2022-10-11",12900.0,12900.0,12090.0,12090.0,162700],["2022-10-12",12090.0,12750.0,12090.0,12750.0,115600],["2022-10-13",12600.0,12850.0,12550.0,12850.0,105400],["2022-10-14",12900.0,13420.0,12900.0,13390.0,70800],["2022-10-17",13020.0,13200.0,12800.0,13200.0,184000],["2022-10-18",13670.0,13670.0,13310.0,13310.0,83900],["2022-10-19",13310.0,13310.0,13200.0,13300.0,33700],["2022-10-20",13250.0,13280.0,12910.0,13280.0,1233000],["2022-10-21",13190.0,13190.0,12400.0,12400.0,1063800],["2022-10-24",12500.0,12500.0,11700.0,11700.0,126700],["2022-10-25",11700.0,12100.0,11560.0,11900.0,226900],["2022-10-26",12000.0,12050.0,11760.0,12030.0,97800],["2022-10-27",11610.0,12870.0,11610.0,12870.0,239400],["2022-10-28",12990.0,13220.0,12960.0,13090.0,26400],["2022-10-31",13100.0,13240.0,12670.0,13110.0,20633000],["2022-11-01",13500.0,13600.0,13210.0,13500.0,90600],["2022-11-02",13600.0,13650.0,13300.0,13300.0,1344000],["2022-11-03",13300.0,13620.0,13300.0,13460.0,210800],["2022-11-04",13500.0,13500.0,12690.0,13210.0,114900],["2022-11-07",13220.0,13220.0,12700.0,12700.0,2135600],["2022-11-08",12680.0,13020.0,12380.0,12900.0,1870000],["2022-11-09",13000.0,13150.0,12840.0,13150.0,18829000],["2022-11-10",12800.0,12800.0,12230.0,12500.0,3384100],["2022-11-11",12500.0,12800.0,12400.0,12400.0,5136400],["2022-11-14",12400.0,12400.0,11790.0,11910.0,1973400],["2022-11-15",11990.0,11990.0,11190.0,11190.0,1995100],["2022-11-16",10680.0,11950.0,10680.0,11930.0,58600],["2022-11-17",12530.0,12530.0,12230.0,12510.0,1677000],["2022-11-18",12600.0,12680.0,12210.0,12220.0,253700],["2022-11-21",13060.0,13060.0,12170.0,12340.0,46700],["2022-11-22",12320.0,12870.0,12140.0,12390.0,59500],["2022-11-23",12250.0,12440.0,12010.0,12340.0,65200],["2022-11-24",12150.0,12360.0,12110.0,12330.0,18300],["2022-11-25",12460.0,12840.0,12450.0,12840.0,29800],["2022-11-28",12840.0,13400.0,12840.0,13250.0,69400],["2022-11-29",13680.0,14170.0,13350.0,13700.0,2069800],["2022-11-30",14010.0,14010.0,13570.0,13940.0,333200],["2022-12-01",14300.0,14500.0,13000.0,14500.0,2271400],["2022-12-02",14510.0,14800.0,14030.0,14700.0,2897900],["2022-12-05",15180.0,15420.0,15000.0,15030.0,761100],["2022-12-06",14850.0,15700.0,14700.0,14700.0,236500],["2022-12-07",14600.0,14800.0,14200.0,14200.0,384500],["2022-12-08",14530.0,15100.0,14530.0,14690.0,993400],["2022-12-09",14880.0,14910.0,14600.0,14880.0,52200],["2022-12-12",14830.0,14920.0,14500.0,14500.0,24000],["2022-12-13",14280.0,14800.0,14280.0,14800.0,588200],["2022-12-14",15380.0,15380.0,14980.0,15050.0,604600],["2022-12-15",15220.0,15320.0,15160.0,15250.0,681400],["2022-12-16",15250.0,15330.0,15100.0,15260.0,419500],["2022-12-19",15420.0,15500.0,15200.0,15220.0,68100],["2022-12-20",15100.0,15160.0,14500.0,14680.0,86800],["2022-12-21",14980.0,14980.0,14520.0,14650.0,426700],["2022-12-22",14660.0,15160.0,14650.0,14800.0,437900],["2022-12-23",14820.0,15030.0,14720.0,14880.0,1490000],["2022-12-26",14750.0,14750.0,14140.0,14140.0,75300],["2022-12-27",14370.0,14510.0,14080.0,14150.0,298500],["2022-12-28",14350.0,14460.0,14240.0,14380.0,277900],["2022-12-29",14340.0,14600.0,14340.0,14350.0,1126600],["2022-12-30",14770.0,14770.0,14330.0,14350.0,24800],["2023-01-03",14370.0,14880.0,14370.0,14500.0,61900],["2023-01-04",14800.0,15210.0,14800.0,14900.0,2219300],["2023-01-05",15010.0,15240.0,14970.0,15080.0,712500],["2023-01-06",15490.0,15550.0,15120.0,15140.0,2775600],["2023-01-09",15510.0,15520.0,15120.0,15120.0,2692900],["2023-01-10",15250.0,15390.0,15150.0,15210.0,2511000],["2023-01-11",15300.0,15510.0,15280.0,15280.0,16000],["2023-01-12",15350.0,15380.0,15200.0,15200.0,819600],["2023-01-13",15520.0,15580.0,15320.0,15320.0,13800],["2023-01-16",15410.0,15590.0,15410.0,15480.0,8033400],["2023-01-17",15410.0,16000.0,15410.0,15900.0,54600],["2023-01-18",16210.0,16210.0,16000.0,16070.0,65500],["2023-01-19",16150.0,16350.0,16150.0,16210.0,928200],["2023-01-27",16500.0,16640.0,15600.0,16310.0,81500],["2023-01-30",16580.0,16580.0,15970.0,15970.0,28100],["2023-01-31",16000.0,16120.0,15740.0,16120.0,477300],["2023-02-01",16220.0,16420.0,15740.0,15750.0,55600],["2023-02-02",15750.0,15930.0,15630.0,15630.0,266400],["2023-02-03",15700.0,15810.0,15640.0,15640.0,479900],["2023-02-06",15600.0,15700.0,15400.0,15560.0,167900],["2023-02-07",15610.0,15700.0,15360.0,15400.0,14600],["2023-02-08",15410.0,15530.0,15300.0,15300.0,27500],["2023-02-09",15300.0,15440.0,15300.0,15300.0,10200],["2023-02-10",15120.0,15290.0,15120.0,15120.0,17000],["2023-02-13",15100.0,15100.0,14380.0,14640.0,444000],["2023-02-14",14500.0,14790.0,14500.0,14610.0,16200],["2023-02-15",14760.0,14990.0,14710.0,14810.0,26900],["2023-02-16",14990.0,15030.0,14860.0,14860.0,51000],["2023-02-17",14950.0,15180.0,14940.0,15010.0,48400],["2023-02-20",15010.0,15700.0,15000.0,15700.0,355100],["2023-02-21",15740.0,15830.0,15640.0,15640.0,258100],["2023-02-22",15590.0,15600.0,15300.0,15300.0,18400],["2023-02-23",15700.0,15700.0,14730.0,15080.0,432900],["2023-02-24",15100.0,15100.0,14850.0,14850.0,217100],["2023-02-27",14520.0,14690.0,14300.0,14600.0,2539000],["2023-02-28",14600.0,14640.0,14530.0,14560.0,12700],["2023-03-01",14480.0,14800.0,14430.0,14760.0,99900],["2023-03-02",14760.0,15100.0,14750.0,15030.0,523800],["2023-03-03",15090.0,15090.0,14660.0,14660.0,6500],["2023-03-06",14660.0,15200.0,14660.0,14720.0,144300],["2023-03-07",14990.0,15230.0,14860.0,14860.0,646800],["2023-03-08",14950.0,15130.0,14870.0,14910.0,1270900],["2023-03-09",15230.0,15500.0,15200.0,15290.0,144800],["2023-03-10",15310.0,15460.0,15000.0,15310.0,70400],["2023-03-13",15310.0,15350.0,15230.0,15250.0,1273200],["2023-03-14",15200.0,15300.0,14980.0,14980.0,16100],["2023-03-15",15440.0,15490.0,15260.0,15370.0,97000],["2023-03-16",15370.0,15370.0,14900.0,15110.0,61600],["2023-03-17",15460.0,15460.0,15120.0,15160.0,620300],["2023-03-20",15130.0,15160.0,14910.0,14920.0,341900],["2023-03-21",15280.0,15280.0,14900.0,15070.0,530000],["2023-03-22",15080.0,15490.0,15080.0,15490.0,806800],["2023-03-23",15210.0,15330.0,15210.0,15290.0,339100],["2023-03-24",15000.0,15550.0,15000.0,15400.0,373200],["2023-03-27",15260.0,15680.0,15260.0,15430.0,418700],["2023-03-28",15780.0,15940.0,15720.0,15870.0,366600],["2023-03-29",16200.0,16200.0,15570.0,15760.0,315900],["2023-03-30",15990.0,15990.0,15870.0,15960.0,1313000],["2023-03-31",16200.0,16200.0,15840.0,16110.0,822700],["2023-04-03",16110.0,16290.0,16110.0,16200.0,439500],["2023-04-04",16340.0,16360.0,16200.0,16220.0,92900],["2023-04-05",16240.0,16470.0,16220.0,16220.0,100300],["2023-04-06",16390.0,16390.0,16020.0,16230.0,23900],["2023-04-07",16220.0,16220.0,15910.0,16000.0,245400],["2023-04-10",16010.0,16470.0,16010.0,16230.0,79100],["2023-04-11",16350.0,16350.0,16010.0,16110.0,312100],["2023-04-12",16300.0,16430.0,16250.0,16250.0,23400],["2023-04-13",16420.0,16420.0,16070.0,16250.0,12600],["2023-04-14",16250.0,16430.0,16140.0,16280.0,27500],["2023-04-17",16400.0,16400.0,15930.0,16100.0,22800],["2023-04-18",16250.0,16250.0,16010.0,16010.0,56300],["2023-04-19",16300.0,16300.0,15740.0,16130.0,320300],["2023-04-20",15850.0,15910.0,15600.0,15830.0,323200],["2023-04-21",15800.0,15800.0,15630.0,15740.0,485800],["2023-04-24",16100.0,16100.0,15600.0,15620.0,313600],["2023-04-25",15700.0,15860.0,15510.0,15600.0,316800],["2023-04-26",15710.0,15710.0,15420.0,15660.0,641000],["2023-04-27",15660.0,15910.0,15510.0,15800.0,1121900],["2023-04-28",15800.0,16000.0,15800.0,15970.0,71500],["2023-05-04",15970.0,15970.0,15610.0,15840.0,43400],["2023-05-05",15400.0,16250.0,15400.0,16000.0,4400],["2023-05-08",15780.0,16000.0,15680.0,16000.0,22900],["2023-05-09",15880.0,16000.0,15800.0,15940.0,19200],["2023-05-10",16000.0,16150.0,15940.0,16150.0,191500],["2023-05-11",16150.0,16150.0,16000.0,16140.0,611400],["2023-05-12",16140.0,16200.0,16000.0,16200.0,16000],["2023-05-15",16330.0,16400.0,16240.0,16270.0,15800],["2023-05-16",16270.0,16370.0,16180.0,16260.0,50500],["2023-05-17",16200.0,16210.0,16100.0,16100.0,349200],["2023-05-18",16100.0,16290.0,16060.0,16290.0,156700],["2023-05-19",16290.0,16300.0,16140.0,16300.0,793900],["2023-05-22",16330.0,16400.0,16300.0,16360.0,405400],["2023-05-23",16900.0,16900.0,16280.0,16370.0,23400],["2023-05-24",16700.0,16700.0,16240.0,16240.0,86200],["2023-05-25",16310.0,16310.0,16150.0,16150.0,4300],["2023-05-26",16100.0,16150.0,16050.0,16050.0,14000],["2023-05-29",16150.0,16460.0,16130.0,16460.0,86900],["2023-05-30",16310.0,16620.0,16310.0,16480.0,148800],["2023-05-31",16870.0,16870.0,16250.0,16250.0,15200],["2023-06-01",16300.0,16610.0,16200.0,16200.0,236100],["2023-06-02",16900.0,17150.0,16000.0,17040.0,242400],["2023-06-05",17040.0,17320.0,17040.0,17100.0,896800],["2023-06-06",17400.0,17400.0,17050.0,17260.0,2541700],["2023-06-07",17350.0,17400.0,17280.0,17340.0,485300],["2023-06-08",17340.0,17400.0,17010.0,17060.0,685400],["2023-06-09",16610.0,17110.0,16610.0,17060.0,7200],["2023-06-12",17280.0,17280.0,16950.0,17100.0,21300],["2023-06-13",17200.0,17310.0,16000.0,17200.0,1962400],["2023-06-14",16920.0,17500.0,16910.0,17200.0,472600],["2023-06-15",17300.0,17300.0,17050.0,17050.0,249900],["2023-06-16",17470.0,17750.0,17260.0,17260.0,129100],["2023-06-19",17400.0,17490.0,17300.0,17300.0,3031000],["2023-06-20",17500.0,17500.0,16450.0,17270.0,1483500],["2023-06-21",17270.0,17580.0,17270.0,17500.0,256800],["2023-06-22",17500.0,17790.0,17500.0,17660.0,575300],["2023-06-23",17870.0,17900.0,17660.0,17730.0,78500],["2023-06-26",17800.0,17970.0,17570.0,17690.0,1465400],["2023-06-27",17600.0,17900.0,17600.0,17900.0,43200],["2023-06-28",18000.0,18000.0,17090.0,17990.0,144900],["2023-06-29",18000.0,18000.0,17700.0,17710.0,85000],["2023-06-30",17710.0,17710.0,17540.0,17540.0,297300],["2023-07-03",17550.0,17780.0,17540.0,17580.0,239700],["2023-07-04",17590.0,17650.0,17590.0,17590.0,73600],["2023-07-05",17850.0,17850.0,17710.0,17750.0,24300],["2023-07-06",17830.0,17850.0,17500.0,17540.0,277400],["2023-07-07",17570.0,17660.0,17410.0,17610.0,303600],["2023-07-10",17700.0,17940.0,17700.0,17940.0,252100],["2023-07-11",18430.0,18430.0,17940.0,18110.0,23000],["2023-07-12",18110.0,18110.0,17800.0,17800.0,111900],["2023-07-13",18290.0,18290.0,17860.0,17870.0,33100],["2023-07-14",18000.0,18070.0,17690.0,17980.0,736700],["2023-07-17",18370.0,18370.0,17940.0,17990.0,709200],["2023-07-18",17980.0,18100.0,17980.0,17990.0,75500],["2023-07-19",18120.0,18230.0,17960.0,17960.0,258300],["2023-07-20",18000.0,18090.0,17930.0,17950.0,65900],["2023-07-21",17900.0,18200.0,17900.0,18110.0,2255400],["2023-07-24",18150.0,18350.0,18150.0,18350.0,147100],["2023-07-25",18350.0,18710.0,18350.0,18380.0,269700],["2023-07-26",18590.0,18590.0,18410.0,18450.0,404600],["2023-07-27",18450.0,18580.0,18310.0,18440.0,331900],["2023-07-28",18530.0,18650.0,18500.0,18590.0,1194100],["2023-07-31",18610.0,18900.0,18610.0,18790.0,297300],["2023-08-01",18820.0,19050.0,18790.0,18790.0,53100],["2023-08-02",18780.0,18900.0,18720.0,18720.0,319800],["2023-08-03",18400.0,18900.0,18400.0,18860.0,39100],["2023-08-04",18860.0,18950.0,18860.0,18950.0,34000],["2023-08-07",18950.0,19310.0,18950.0,19310.0,272400],["2023-08-08",19470.0,20190.0,19140.0,19240.0,68700],["2023-08-09",19200.0,19200.0,19000.0,19110.0,161600],["2023-08-10",19350.0,19350.0,18850.0,19100.0,127600],["2023-08-11",19100.0,19100.0,18810.0,18970.0,31200],["2023-08-14",19040.0,19220.0,19010.0,19010.0,146500],["2023-08-15",19030.0,19310.0,19030.0,19120.0,143000],["2023-08-16",19210.0,19380.0,19140.0,19380.0,1357000],["2023-08-17",19380.0,19540.0,19300.0,19300.0,895400],["2023-08-18",19300.0,19300.0,18400.0,18450.0,597600],["2023-08-21",18450.0,18700.0,18180.0,18560.0,1266700],["2023-08-22",18560.0,18780.0,18130.0,18430.0,646100],["2023-08-23",19700.0,19700.0,18530.0,18650.0,257000],["2023-08-24",19000.0,19000.0,18650.0,18790.0,365700],["2023-08-25",18800.0,18900.0,18720.0,18740.0,913000],["2023-08-28",18800.0,19020.0,18760.0,18930.0,754800],["2023-08-29",18820.0,19100.0,18820.0,19080.0,554200],["2023-08-30",19070.0,19350.0,19060.0,19240.0,198500],["2023-08-31",19260.0,19550.0,19260.0,19500.0,614600],["2023-09-05",19530.0,19820.0,19530.0,19650.0,362500],["2023-09-06",19870.0,19870.0,19550.0,19710.0,2752900],["2023-09-07",20000.0,20150.0,19800.0,19960.0,1382500],["2023-09-08",19960.0,19960.0,19830.0,19830.0,389600],["2023-09-11",20000.0,20000.0,18790.0,19530.0,4051100],["2023-09-12",19530.0,19950.0,19520.0,19930.0,106900],["2023-09-13",20500.0,20500.0,19550.0,19930.0,210900],["2023-09-14",19910.0,20150.0,19810.0,19850.0,1484000],["2023-09-15",19830.0,20120.0,19830.0,19900.0,1482600],["2023-09-18",19990.0,19990.0,19700.0,19970.0,1101500],["2023-09-19",19970.0,19970.0,19670.0,19720.0,26500],["2023-09-20",19850.0,20030.0,19830.0,19950.0,213500],["2023-09-21",19950.0,19980.0,19630.0,19630.0,122200],["2023-09-22",19630.0,19630.0,18930.0,19330.0,2573000],["2023-09-25",19200.0,19220.0,18550.0,19000.0,297700],["2023-09-26",18930.0,18930.0,18380.0,18430.0,6939300],["2023-09-27",18390.0,18560.0,18200.0,18530.0,876400],["2023-09-28",19780.0,19780.0,18250.0,18600.0,2218200],["2023-09-29",18600.0,19800.0,18600.0,18650.0,226900],["2023-10-02",18650.0,18700.0,18600.0,18680.0,15900],["2023-10-03",18600.0,18600.0,17830.0,17960.0,705500],["2023-10-04",17870.0,18290.0,17800.0,18170.0,571600],["2023-10-05",18330.0,18330.0,18050.0,18170.0,143100],["2023-10-06",18170.0,18250.0,17900.0,18170.0,99100],["2023-10-09",18170.0,18570.0,18170.0,18250.0,665900],["2023-10-10",18500.0,18730.0,18500.0,18730.0,19900],["2023-10-11",18730.0,18750.0,18600.0,18750.0,508700],["2023-10-12",18750.0,18910.0,18500.0,18650.0,352200],["2023-10-13",18650.0,18880.0,18570.0,18570.0,60500],["2023-10-16",18570.0,18750.0,18450.0,18570.0,520300],["2023-10-17",18600.0,18680.0,18450.0,18460.0,14800],["2023-10-18",18450.0,18460.0,17800.0,18070.0,377000],["2023-10-19",18160.0,18160.0,17800.0,17800.0,2104400],["2023-10-20",17810.0,18030.0,17670.0,17890.0,504000],["2023-10-23",18030.0,18060.0,17770.0,17880.0,48000],["2023-10-24",17880.0,18100.0,17870.0,18100.0,1367600],["2023-10-25",18100.0,18750.0,18030.0,18750.0,58400],["2023-10-26",18540.0,18540.0,17440.0,17980.0,126000],["2023-10-27",17980.0,17980.0,17150.0,17390.0,281200],["2023-10-30",17400.0,17400.0,17170.0,17390.0,1936600],["2023-10-31",17490.0,17490.0,16680.0,17250.0,74800],["2023-11-01",16920.0,17200.0,16730.0,16920.0,36100],["2023-11-02",17410.0,18100.0,17100.0,17580.0,1334100],["2023-11-03",18070.0,18200.0,17590.0,17710.0,46800],["2023-11-06",18150.0,18150.0,17750.0,17840.0,1638100],["2023-11-07",18190.0,18190.0,17630.0,17680.0,7617700],["2023-11-08",17680.0,18270.0,17560.0,18270.0,1582100],["2023-11-09",18310.0,18530.0,18270.0,18400.0,10736800],["2023-11-10",18360.0,18360.0,18000.0,18030.0,13404400],["2023-11-13",18170.0,18170.0,17880.0,17950.0,9507400],["2023-11-14",18090.0,18510.0,18090.0,18370.0,703100],["2023-11-15",18730.0,18850.0,18550.0,18700.0,1493700],["2023-11-16",18560.0,18590.0,18400.0,18520.0,570600],["2023-11-17",18950.0,18950.0,18130.0,18220.0,3760200],["2023-11-20",18000.0,18320.0,17840.0,18320.0,2818400],["2023-11-21",18400.0,18400.0,18240.0,18360.0,3421700],["2023-11-22",18070.0,18360.0,18070.0,18350.0,3400],["2023-11-23",18360.0,18500.0,17920.0,17920.0,5012000],["2023-11-24",18250.0,18250.0,17520.0,17810.0,951300],["2023-11-27",17860.0,17910.0,17660.0,17670.0,600000],["2023-11-28",17680.0,17800.0,17400.0,17660.0,206400],["2023-11-29",17700.0,17900.0,17700.0,17900.0,6633800],["2023-11-30",17900.0,17950.0,17800.0,17820.0,5126200],["2023-12-01",17820.0,17840.0,17600.0,17840.0,318400],["2023-12-04",17840.0,18310.0,17840.0,18310.0,238600],["2023-12-05",18490.0,18490.0,18080.0,18080.0,10571500],["2023-12-06",18180.0,18270.0,18080.0,18270.0,74000],["2023-12-07",18270.0,18480.0,18080.0,18280.0,2574500],["2023-12-08",18360.0,18400.0,18220.0,18380.0,330300],["2023-12-11",18340.0,18340.0,18140.0,18290.0,613500],["2023-12-12",18390.0,18390.0,18170.0,18330.0,208600],["2023-12-13",18220.0,18300.0,17960.0,18000.0,2166100],["2023-12-14",18220.0,18220.0,17900.0,17990.0,581200],["2023-12-15",18010.0,18020.0,17830.0,17990.0,1010200],["2023-12-18",17980.0,17980.0,17620.0,17620.0,334600],["2023-12-19",17620.0,17820.0,17510.0,17820.0,594100],["2023-12-20",17810.0,17850.0,17690.0,17850.0,40900],["2023-12-21",17850.0,17860.0,17700.0,17860.0,10600],["2023-12-22",17910.0,18090.0,17710.0,18090.0,297700],["2023-12-25",18020.0,18200.0,17950.0,18200.0,41600],["2023-12-26",18080.0,18200.0,17910.0,18200.0,491000],["2023-12-27",18200.0,18240.0,18010.0,18240.0,43400],["2023-12-28",18050.0,18240.0,18050.0,18240.0,308100],["2023-12-29",18260.0,18450.0,18250.0,18450.0,578500],["2024-01-02",18500.0,18500.0,18300.0,18400.0,10169500],["2024-01-03",18400.0,18540.0,18300.0,18540.0,11175100],["2024-01-04",18540.0,19200.0,18500.0,19050.0,976700],["2024-01-05",19050.0,19080.0,18930.0,19080.0,345600],["2024-01-08",19100.0,19250.0,19090.0,19250.0,1233500],["2024-01-09",19200.0,19220.0,19100.0,19160.0,104000],["2024-01-10",19350.0,20000.0,19150.0,20000.0,842100],["2024-01-11",19900.0,19900.0,19250.0,19340.0,84100],["2024-01-12",19340.0,19720.0,19140.0,19720.0,764700],["2024-01-15",19720.0,19750.0,19400.0,19400.0,1181400],["2024-01-16",19220.0,19400.0,19220.0,19360.0,38200],["2024-01-17",19630.0,19630.0,19380.0,19380.0,8700],["2024-01-18",19390.0,19500.0,19390.0,19500.0,10800],["2024-01-19",19500.0,19820.0,19500.0,19820.0,577000],["2024-01-22",19850.0,19900.0,19680.0,19700.0,322600],["2024-01-23",19890.0,19890.0,19720.0,19720.0,17200],["2024-01-24",19720.0,19900.0,19720.0,19870.0,167800],["2024-01-25",19870.0,19870.0,19620.0,19620.0,28500],["2024-01-26",19800.0,19830.0,19780.0,19780.0,28800],["2024-01-29",19800.0,19870.0,19790.0,19790.0,53200],["2024-01-30",19790.0,19800.0,19720.0,19800.0,50400],["2024-01-31",19780.0,19850.0,19470.0,19470.0,316800],["2024-02-01",19480.0,19620.0,19450.0,19460.0,187200],["2024-02-02",19650.0,19650.0,19400.0,19400.0,183700],["2024-02-05",19410.0,19950.0,19410.0,19930.0,132800],["2024-02-06",19930.0,20070.0,19880.0,19880.0,642800],["2024-02-07",19780.0,20350.0,19780.0,20350.0,183900],["2024-02-15",20490.0,20700.0,20360.0,20610.0,830500],["2024-02-16",20600.0,20600.0,20310.0,20430.0,304900],["2024-02-19",20490.0,20490.0,20250.0,20400.0,594500],["2024-02-20",20300.0,20510.0,20300.0,20410.0,989100],["2024-02-21",20340.0,20600.0,20340.0,20580.0,182700],["2024-02-22",20580.0,20580.0,20430.0,20460.0,162900],["2024-02-23",20590.0,20770.0,20250.0,20250.0,1207700],["2024-02-26",20480.0,20480.0,20130.0,20210.0,425400],["2024-02-27",20590.0,20590.0,20340.0,20560.0,1185800],["2024-02-28",20560.0,20750.0,20550.0,20750.0,897000],["2024-02-29",20800.0,21020.0,20730.0,20870.0,1025400],["2024-03-01",20900.0,20980.0,20770.0,20980.0,227900],["2024-03-04",20890.0,20980.0,20800.0,20910.0,123000],["2024-03-05",21000.0,21000.0,20750.0,20960.0,740000],["2024-03-06",21000.0,21130.0,20830.0,20840.0,247300],["2024-03-07",20840.0,20910.0,20770.0,20890.0,1055860],["2024-03-08",21090.0,21090.0,20480.0,20520.0,466600],["2024-03-11",20440.0,20460.0,20050.0,20120.0,1220600],["2024-03-12",20000.0,20200.0,20000.0,20120.0,1855500],["2024-03-13",20260.0,20750.0,20190.0,20650.0,64300],["2024-03-14",20660.0,20690.0,20420.0,20480.0,166500],["2024-03-15",20470.0,20580.0,20210.0,20490.0,1376900],["2024-03-18",20510.0,20510.0,19800.0,20110.0,1345700],["2024-03-19",20090.0,20100.0,19940.0,20000.0,179300],["2024-03-20",20290.0,20600.0,19950.0,20600.0,188400],["2024-03-21",20600.0,20930.0,20600.0,20930.0,676200],["2024-03-22",21000.0,21310.0,20940.0,21030.0,612300],["2024-03-25",21280.0,21280.0,20770.0,20870.0,1092600],["2024-03-26",21100.0,21170.0,20770.0,20990.0,213400],["2024-03-27",21160.0,21250.0,21010.0,21030.0,1083000],["2024-03-28",21110.0,21530.0,21110.0,21360.0,2119300],["2024-03-29",21630.0,21630.0,21360.0,21380.0,866100],["2024-04-01",21410.0,21410.0,21110.0,21310.0,737400],["2024-04-02",20900.0,21280.0,20900.0,21280.0,930400],["2024-04-03",21100.0,21180.0,19800.0,20900.0,193800],["2024-04-04",21000.0,21000.0,20740.0,20790.0,6335800],["2024-04-05",20710.0,20710.0,20400.0,20500.0,6491900],["2024-04-08",20780.0,20780.0,20340.0,20500.0,5836600],["2024-04-09",20500.0,20660.0,20390.0,20660.0,5666000],["2024-04-10",20800.0,20800.0,20600.0,20650.0,4179300],["2024-04-11",20500.0,20700.0,20390.0,20700.0,1417400],["2024-04-12",20650.0,21000.0,20550.0,21000.0,668600],["2024-04-15",21000.0,21020.0,20200.0,20270.0,347200],["2024-04-16",20270.0,20330.0,19650.0,19810.0,805300],["2024-04-17",19900.0,20080.0,19600.0,19600.0,143200],["2024-04-19",19990.0,19990.0,19110.0,19400.0,641900],["2024-04-22",19590.0,19890.0,19490.0,19800.0,536900],["2024-04-23",19800.0,19900.0,19500.0,19610.0,309861],["2024-04-24",19520.0,20370.0,19520.0,20370.0,110559],["2024-04-25",20370.0,20560.0,19950.0,20560.0,2048760],["2024-04-26",20370.0,20370.0,19850.0,20050.0,249900],["2024-05-02",20030.0,20100.0,19900.0,19950.0,6527965],["2024-05-03",20000.0,20200.0,19950.0,19950.0,6645746],["2024-05-06",20010.0,20500.0,20010.0,20370.0,6561216],["2024-05-07",20500.0,20500.0,20230.0,20340.0,6757845],["2024-05-08",20300.0,20300.0,20100.0,20250.0,2119290],["2024-05-09",20260.0,20380.0,20100.0,20270.0,39787],["2024-05-10",20270.0,20300.0,20080.0,20200.0,11000],["2024-05-13",20030.0,20280.0,20030.0,20160.0,438500],["2024-05-14",20160.0,20290.0,20100.0,20220.0,18235],["2024-05-15",20220.0,20370.0,20220.0,20320.0,1016312],["2024-05-16",20360.0,20720.0,20360.0,20720.0,150901],["2024-05-17",20710.0,20850.0,20660.0,20800.0,534211],["2024-05-20",20860.0,21040.0,20850.0,20890.0,107507],["2024-05-21",20890.0,20900.0,20710.0,20900.0,40366],["2024-05-22",21050.0,21050.0,20600.0,20670.0,501660],["2024-05-23",20660.0,20660.0,20440.0,20560.0,656872],["2024-05-24",20670.0,20890.0,20400.0,20560.0,1327130],["2024-05-27",20560.0,20590.0,20370.0,20520.0,163300],["2024-05-28",20510.0,20680.0,20460.0,20680.0,1504206],["2024-05-29",20680.0,20720.0,20490.0,20550.0,1502558],["2024-05-30",20500.0,20500.0,20220.0,20480.0,1074500],["2024-05-31",20480.0,20530.0,20330.0,20390.0,756200],["2024-06-03",20730.0,20960.0,20600.0,20870.0,803785],["2024-06-04",21050.0,21050.0,20800.0,20830.0,2297772],["2024-06-05",20990.0,20990.0,20800.0,20800.0,858891],["2024-06-06",20800.0,21000.0,20770.0,20890.0,1038736],["2024-06-07",21000.0,21140.0,20900.0,21020.0,794000],["2024-06-10",21040.0,21190.0,20980.0,21050.0,1120598],["2024-06-11",21340.0,21340.0,20700.0,21080.0,751008],["2024-06-12",21230.0,21440.0,20960.0,21440.0,891300],["2024-06-13",21440.0,21630.0,21440.0,21630.0,1381279],["2024-06-14",21600.0,21660.0,21300.0,21300.0,2468879],["2024-06-17",21360.0,21360.0,20970.0,21060.0,569786],["2024-06-18",21130.0,21220.0,21080.0,21090.0,125100],["2024-06-19",21100.0,21170.0,20920.0,21040.0,966121],["2024-06-20",21370.0,21370.0,21010.0,21230.0,868200],["2024-06-21",21020.0,21390.0,21020.0,21390.0,421457],["2024-06-24",21300.0,21300.0,20510.0,21000.0,987100],["2024-06-25",20980.0,20980.0,20400.0,20570.0,544154],["2024-06-26",20890.0,20890.0,20320.0,20320.0,896200],["2024-06-27",20300.0,20540.0,20300.0,20540.0,470046],["2024-06-28",20500.0,20500.0,20200.0,20350.0,740747],["2024-07-01",20350.0,20450.0,20200.0,20450.0,24900],["2024-07-02",20410.0,20590.0,20380.0,20590.0,18300],["2024-07-03",20600.0,20800.0,20600.0,20800.0,356185],["2024-07-04",20670.0,20910.0,20670.0,20910.0,1359000],["2024-07-05",21240.0,21240.0,20710.0,20980.0,1747700],["2024-07-08",20980.0,20980.0,20740.0,20890.0,668317],["2024-07-09",20870.0,21020.0,20730.0,20980.0,3458938],["2024-07-10",21030.0,21040.0,20880.0,20900.0,1573600],["2024-07-11",20980.0,20990.0,20810.0,20870.0,807770],["2024-07-12",20840.0,20870.0,20650.0,20810.0,1616700],["2024-07-15",20710.0,20840.0,20610.0,20760.0,118514],["2024-07-16",20800.0,20920.0,20750.0,20830.0,188200],["2024-07-17",20990.0,21410.0,20750.0,20940.0,1405100],["2024-07-18",21130.0,21130.0,20830.0,21090.0,1585700],["2024-07-19",21090.0,21310.0,21040.0,21140.0,715500],["2024-07-22",21140.0,21260.0,20980.0,21090.0,879300],["2024-07-23",21120.0,21120.0,20610.0,20850.0,1191500],["2024-07-24",20500.0,20650.0,20310.0,20650.0,545700],["2024-07-25",20650.0,20650.0,20210.0,20440.0,645900],["2024-07-26",20740.0,20740.0,20320.0,20580.0,21000],["2024-07-29",20560.0,20560.0,20430.0,20490.0,359797],["2024-07-30",20480.0,20490.0,20310.0,20490.0,12747],["2024-07-31",20750.0,20750.0,20490.0,20700.0,810500],["2024-08-01",20690.0,20700.0,20000.0,20200.0,2042496],["2024-08-02",20160.0,20260.0,19750.0,20260.0,161200],["2024-08-05",20030.0,20060.0,19430.0,19660.0,502300],["2024-08-06",19660.0,20000.0,19590.0,20000.0,296700],["2024-08-07",19950.0,19950.0,19630.0,19830.0,493900],["2024-08-08",20000.0,20000.0,19450.0,19590.0,112500],["2024-08-09",19650.0,19870.0,19580.0,19870.0,460100],["2024-08-12",19870.0,19960.0,19750.0,19960.0,11600],["2024-08-13",19960.0,19960.0,19820.0,19950.0,1010941],["2024-08-14",19990.0,19990.0,19810.0,19910.0,31755],["2024-08-15",19900.0,19900.0,19700.0,19840.0,59497],["2024-08-16",19920.0,20380.0,19820.0,20380.0,797407],["2024-08-19",20380.0,20480.0,20310.0,20450.0,1234000],["2024-08-20",20450.0,20590.0,20400.0,20520.0,744500],["2024-08-21",20500.0,20740.0,20380.0,20740.0,579400],["2024-08-22",20500.0,20840.0,20500.0,20770.0,446924],["2024-08-23",20650.0,20850.0,20650.0,20840.0,243544],["2024-08-26",20840.0,20930.0,20800.0,20880.0,204000],["2024-08-27",20840.0,20870.0,20760.0,20830.0,41050],["2024-08-28",20830.0,20900.0,20750.0,20900.0,1177100],["2024-08-29",20740.0,21170.0,20740.0,21010.0,1875116],["2024-08-30",21010.0,21060.0,20990.0,21060.0,1574300],["2024-09-04",20870.0,20870.0,20630.0,20630.0,2158296],["2024-09-05",20640.0,20780.0,20550.0,20590.0,766414],["2024-09-06",20640.0,20700.0,20490.0,20700.0,289317],["2024-09-09",20650.0,20650.0,20450.0,20500.0,11500],["2024-09-10",20560.0,20580.0,20290.0,20300.0,80700],["2024-09-11",20300.0,20350.0,20160.0,20350.0,199200],["2024-09-12",20300.0,20420.0,20300.0,20420.0,110700],["2024-09-13",20400.0,20400.0,20320.0,20340.0,197700],["2024-09-16",20460.0,20470.0,20240.0,20300.0,185400],["2024-09-17",20320.0,20500.0,20220.0,20500.0,16000],["2024-09-18",20520.0,20820.0,20520.0,20750.0,5598900],["2024-09-19",20750.0,20860.0,20600.0,20790.0,312200],["2024-09-20",20950.0,21150.0,20950.0,21080.0,300500],["2024-09-23",21080.0,21220.0,21000.0,21150.0,675700],["2024-09-24",21300.0,21300.0,20990.0,21250.0,667200],["2024-09-25",21300.0,21590.0,21300.0,21590.0,809200],["2024-09-26",21600.0,21950.0,21570.0,21850.0,1160000],["2024-09-27",22070.0,22100.0,21850.0,22000.0,313900],["2024-09-30",22000.0,22080.0,21890.0,22020.0,535900],["2024-10-01",21940.0,22340.0,21940.0,22160.0,152300],["2024-10-02",22150.0,22150.0,21970.0,22100.0,49900],["2024-10-03",21960.0,22390.0,21960.0,22080.0,403900],["2024-10-04",21960.0,21960.0,21840.0,21850.0,124800],["2024-10-07",21920.0,21940.0,21710.0,21940.0,344200],["2024-10-08",21950.0,22060.0,21880.0,22010.0,553400],["2024-10-09",21980.0,22200.0,21910.0,22200.0,437000],["2024-10-10",22400.0,22410.0,22120.0,22150.0,511100],["2024-10-11",22220.0,22240.0,22000.0,22240.0,17300],["2024-10-14",22260.0,22260.0,22020.0,22110.0,356800],["2024-10-15",22100.0,22240.0,21960.0,22070.0,550700],["2024-10-16",21990.0,22000.0,21860.0,22000.0,377900],["2024-10-17",21850.0,22200.0,21810.0,22200.0,5709700],["2024-10-18",22400.0,22400.0,22140.0,22310.0,429600],["2024-10-21",22280.0,22280.0,22140.0,22170.0,275800],["2024-10-22",21980.0,22190.0,21900.0,22090.0,302000],["2024-10-23",22000.0,22150.0,21800.0,22150.0,137900],["2024-10-24",22150.0,22150.0,21670.0,21670.0,434500],["2024-10-25",21680.0,21680.0,21500.0,21600.0,1267800],["2024-10-28",21600.0,21600.0,21480.0,21550.0,270300],["2024-10-29",21780.0,21780.0,21610.0,21750.0,181600],["2024-10-30",21650.0,21770.0,21620.0,21720.0,70200],["2024-10-31",21720.0,21890.0,21680.0,21890.0,216300],["2024-11-01",21800.0,21800.0,21650.0,21710.0,18400],["2024-11-04",21700.0,21700.0,21050.0,21460.0,36500],["2024-11-05",21460.0,21500.0,21360.0,21470.0,27700],["2024-11-06",21470.0,21750.0,21460.0,21750.0,87800],["2024-11-07",21800.0,21800.0,21600.0,21650.0,9300],["2024-11-08",21650.0,21650.0,21330.0,21510.0,172900],["2024-11-11",21500.0,21500.0,20950.0,21170.0,593200],["2024-11-12",21150.0,21300.0,20900.0,21300.0,260400],["2024-11-13",21200.0,21200.0,20720.0,21000.0,286600],["2024-11-14",21000.0,21000.0,20680.0,20750.0,69700],["2024-11-15",20770.0,20770.0,20360.0,20470.0,397400],["2024-11-18",20800.0,20800.0,20140.0,20800.0,128900],["2024-11-19",20600.0,20600.0,20220.0,20600.0,104600],["2024-11-20",20450.0,20600.0,20140.0,20370.0,47600],["2024-11-21",20400.0,20740.0,20370.0,20740.0,7300],["2024-11-22",20800.0,20800.0,20670.0,20730.0,21800],["2024-11-25",20700.0,20800.0,20410.0,20750.0,118500],["2024-11-26",20800.0,20980.0,20800.0,20910.0,29300],["2024-11-27",20900.0,20930.0,20810.0,20880.0,93800],["2024-11-28",20900.0,21050.0,20830.0,20970.0,58100],["2024-11-29",20850.0,21150.0,20820.0,21150.0,111100],["2024-12-02",21100.0,21100.0,20920.0,21000.0,65100],["2024-12-03",20990.0,21000.0,20900.0,21000.0,124600],["2024-12-04",20860.0,20860.0,20750.0,20790.0,127400],["2024-12-05",20790.0,21440.0,20740.0,21400.0,162200],["2024-12-06",21410.0,21490.0,21380.0,21440.0,56400],["2024-12-09",21510.0,21550.0,21330.0,21550.0,163000],["2024-12-10",21640.0,21640.0,21390.0,21450.0,261900],["2024-12-11",21500.0,21540.0,21360.0,21430.0,59700],["2024-12-12",21450.0,21600.0,21450.0,21500.0,56800],["2024-12-13",21480.0,21480.0,21350.0,21450.0,22100],["2024-12-16",21450.0,21460.0,21270.0,21400.0,25300],["2024-12-17",21420.0,21420.0,21320.0,21370.0,52900],["2024-12-18",21370.0,21410.0,21350.0,21410.0,184300],["2024-12-19",21300.0,21300.0,21050.0,21140.0,158900],["2024-12-20",21380.0,21380.0,21070.0,21160.0,119200],["2024-12-23",21160.0,21350.0,21160.0,21320.0,216900],["2024-12-24",21210.0,21250.0,21110.0,21250.0,123400],["2024-12-25",21270.0,21850.0,21270.0,21700.0,474000],["2024-12-26",21680.0,21790.0,21680.0,21750.0,378800],["2024-12-27",21750.0,21980.0,21550.0,21970.0,428900],["2024-12-30",22000.0,22140.0,21820.0,22140.0,352400],["2024-12-31",22200.0,22200.0,21880.0,22100.0,16400],["2025-01-02",22090.0,22090.0,21740.0,21950.0,35100],["2025-01-03",21770.0,21790.0,21450.0,21450.0,327800],["2025-01-06",21450.0,21540.0,21290.0,21290.0,423900],["2025-01-07",21500.0,21500.0,21300.0,21360.0,24400],["2025-01-08",21360.0,21390.0,21230.0,21380.0,154300],["2025-01-09",21390.0,21390.0,21200.0,21220.0,59500],["2025-01-10",21220.0,21300.0,20940.0,21300.0,526900],["2025-01-13",21130.0,21130.0,20700.0,21100.0,468500],["2025-01-14",21190.0,21190.0,20780.0,20890.0,310600],["2025-01-15",20840.0,21170.0,20840.0,21170.0,6900],["2025-01-16",21100.0,21240.0,21000.0,21240.0,493000],["2025-01-17",21300.0,21300.0,20900.0,21280.0,260300],["2025-01-20",21280.0,21420.0,21280.0,21350.0,195700],["2025-01-21",21420.0,21500.0,21300.0,21500.0,227500],["2025-01-22",21680.0,21680.0,21300.0,21300.0,123300],["2025-01-23",21500.0,21800.0,21500.0,21800.0,61000],["2025-01-24",21420.0,22040.0,21420.0,22040.0,452200],["2025-02-03",21710.0,21770.0,21600.0,21760.0,447600],["2025-02-04",21650.0,21980.0,21650.0,21980.0,1289800],["2025-02-05",22100.0,22100.0,21900.0,22010.0,18000],["2025-02-06",22020.0,22280.0,22020.0,22210.0,863300],["2025-02-07",22210.0,22460.0,22130.0,22350.0,555800],["2025-02-10",22310.0,22450.0,22100.0,22410.0,547300],["2025-02-11",22420.0,22420.0,21700.0,22420.0,205500],["2025-02-12",22280.0,22520.0,22280.0,22430.0,65500],["2025-02-13",22390.0,22480.0,22350.0,22480.0,275400],["2025-02-14",22630.0,22630.0,22460.0,22530.0,16300],["2025-02-17",22580.0,22580.0,22440.0,22480.0,130100],["2025-02-18",22500.0,22640.0,22460.0,22550.0,45300],["2025-02-19",22410.0,22680.0,22410.0,22650.0,158400],["2025-02-20",22650.0,22790.0,22650.0,22790.0,48700],["2025-02-21",22820.0,22840.0,22740.0,22840.0,279700],["2025-02-24",22850.0,22960.0,22710.0,22960.0,352900],["2025-02-25",22960.0,23100.0,22900.0,22970.0,162600],["2025-02-26",22900.0,23000.0,22860.0,22950.0,12400],["2025-02-27",22760.0,22960.0,22630.0,22960.0,1023900],["2025-02-28",22840.0,22900.0,22700.0,22900.0,103900],["2025-03-03",22900.0,22900.0,22760.0,22810.0,46400],["2025-03-04",22810.0,23030.0,22630.0,23030.0,435300],["2025-03-05",23030.0,23300.0,23010.0,23010.0,642500],["2025-03-06",23000.0,23260.0,23000.0,23260.0,203000],["2025-03-07",23260.0,23470.0,23260.0,23460.0,349800],["2025-03-10",23370.0,23650.0,23350.0,23550.0,505400],["2025-03-11",23090.0,23500.0,23090.0,23500.0,79600],["2025-03-12",23270.0,23610.0,23270.0,23540.0,159500],["2025-03-13",23570.0,23570.0,23230.0,23240.0,274600],["2025-03-14",23240.0,23320.0,23160.0,23300.0,1585300],["2025-03-17",23300.0,24000.0,23300.0,24000.0,488500],["2025-03-18",23900.0,23900.0,23400.0,23470.0,245100],["2025-03-19",23690.0,23700.0,23230.0,23700.0,42200],["2025-03-20",23650.0,23650.0,23220.0,23390.0,208300],["2025-03-21",23500.0,23500.0,23300.0,23300.0,16900],["2025-03-24",23500.0,23500.0,23030.0,23500.0,184300],["2025-03-25",23400.0,23500.0,23350.0,23470.0,28400],["2025-03-26",23400.0,23530.0,23280.0,23370.0,21100],["2025-03-27",23370.0,23370.0,23130.0,23280.0,34200],["2025-03-28",23200.0,24100.0,23010.0,24100.0,52900],["2025-03-31",23690.0,23690.0,22890.0,23300.0,89900],["2025-04-01",23410.0,23410.0,22950.0,23300.0,90100],["2025-04-02",23300.0,23380.0,23240.0,23300.0,572100],["2025-04-03",21690.0,22950.0,21670.0,21670.0,324400],["2025-04-04",21300.0,21670.0,20310.0,21670.0,178700],["2025-04-08",21670.0,21670.0,20160.0,20160.0,210200],["2025-04-09",18770.0,21300.0,18770.0,21300.0,278400],["2025-04-10",22790.0,22790.0,22000.0,22790.0,164900],["2025-04-11",24380.0,24380.0,22000.0,22000.0,237600],["2025-04-14",22010.0,22150.0,21870.0,22150.0,188400],["2025-04-15",22900.0,22900.0,21700.0,21790.0,75300],["2025-04-16",21800.0,21900.0,21580.0,21600.0,327000],["2025-04-17",21420.0,21640.0,21420.0,21560.0,29100],["2025-04-18",21650.0,22200.0,21650.0,21800.0,222000],["2025-04-21",21610.0,22000.0,21600.0,21800.0,319000],["2025-04-22",21800.0,21800.0,20800.0,21300.0,117200],["2025-04-23",21600.0,21900.0,21000.0,21520.0,158800],["2025-04-24",21800.0,21900.0,21000.0,21770.0,479600],["2025-04-25",21770.0,21900.0,21560.0,21680.0,18200],["2025-04-28",21700.0,21900.0,21490.0,21640.0,155000],["2025-04-29",21640.0,21790.0,21500.0,21750.0,67400],["2025-05-05",21830.0,22000.0,21730.0,21890.0,36000],["2025-05-06",21890.0,22050.0,21800.0,21890.0,67000],["2025-05-07",22020.0,22020.0,21770.0,21910.0,13000],["2025-05-08",21930.0,22100.0,21900.0,22100.0,50300],["2025-05-09",22380.0,22380.0,22050.0,22300.0,78600],["2025-05-12",22300.0,22640.0,22230.0,22600.0,341200],["2025-05-13",22800.0,22800.0,22600.0,22790.0,210400],["2025-05-14",22790.0,23150.0,22790.0,23150.0,182000],["2025-05-15",23200.0,23650.0,22800.0,23300.0,127800],["2025-05-16",23300.0,23520.0,23290.0,23360.0,112600],["2025-05-19",23360.0,23360.0,23000.0,23230.0,44100],["2025-05-20",23070.0,23340.0,23010.0,23300.0,53100],["2025-05-21",23600.0,23820.0,23490.0,23490.0,40400],["2025-05-22",23480.0,23640.0,23000.0,23500.0,210900],["2025-05-23",23500.0,23500.0,23000.0,23000.0,727300],["2025-05-26",23000.0,24000.0,23000.0,24000.0,372300],["2025-05-27",23910.0,24000.0,22320.0,24000.0,196600],["2025-05-28",23990.0,24300.0,23590.0,24150.0,97200],["2025-05-29",24150.0,24150.0,23660.0,23950.0,27100],["2025-05-30",23950.0,23950.0,23600.0,23800.0,16000],["2025-06-02",23480.0,23500.0,23150.0,23500.0,76700],["2025-06-03",23800.0,23800.0,23600.0,23700.0,21400],["2025-06-04",23500.0,23800.0,23500.0,23650.0,36700],["2025-06-05",23500.0,23710.0,23460.0,23640.0,13100],["2025-06-06",23450.0,23460.0,23240.0,23240.0,100500],["2025-06-09",23690.0,23690.0,23030.0,23190.0,34000],["2025-06-10",23220.0,23650.0,23190.0,23190.0,188300],["2025-06-11",23190.0,23320.0,23190.0,23200.0,3500],["2025-06-12",23690.0,23690.0,23400.0,23670.0,21000],["2025-06-13",23380.0,23750.0,23300.0,23490.0,67600],["2025-06-16",23490.0,23950.0,23210.0,23950.0,20700],["2025-06-17",23950.0,24250.0,23950.0,24100.0,175900],["2025-06-18",24300.0,24300.0,23950.0,23950.0,545100],["2025-06-19",24210.0,24290.0,23950.0,23950.0,53400],["2025-06-20",23950.0,24610.0,23800.0,24500.0,66800],["2025-06-23",24490.0,24490.0,24150.0,24490.0,7400],["2025-06-24",24490.0,24700.0,24490.0,24550.0,16000],["2025-06-25",24550.0,24620.0,24450.0,24450.0,46100],["2025-06-26",24450.0,24470.0,24300.0,24420.0,15100],["2025-06-27",24500.0,24530.0,24410.0,24500.0,16200],["2025-06-30",24500.0,24580.0,24450.0,24550.0,48600],["2025-07-01",24700.0,24700.0,24400.0,24600.0,13500],["2025-07-02",24600.0,24750.0,24600.0,24700.0,15500],["2025-07-03",24600.0,25090.0,24600.0,24900.0,57000],["2025-07-04",25000.0,25060.0,24900.0,24950.0,104100],["2025-07-07",24950.0,25500.0,24950.0,25420.0,30800],["2025-07-08",25420.0,25660.0,25170.0,25400.0,49900],["2025-07-09",25500.0,26090.0,25500.0,25860.0,91000],["2025-07-10",25860.0,26040.0,25850.0,25920.0,26000],["2025-07-11",26000.0,26150.0,25950.0,26150.0,48100],["2025-07-14",26150.0,26300.0,25940.0,26300.0,306200],["2025-07-15",26260.0,26620.0,26000.0,26000.0,126300],["2025-07-16",25860.0,26600.0,25860.0,26600.0,24700],["2025-07-17",26600.0,26680.0,26430.0,26600.0,100100],["2025-07-18",26800.0,27250.0,26600.0,26990.0,82000],["2025-07-21",27000.0,27300.0,26900.0,27010.0,25600],["2025-07-22",27010.0,27300.0,26760.0,27300.0,57800],["2025-07-23",27500.0,28000.0,27300.0,27460.0,23000],["2025-07-24",27500.0,28050.0,27500.0,27860.0,126800],["2025-07-25",27860.0,28600.0,27860.0,28160.0,122500],["2025-07-28",28500.0,29270.0,28370.0,29270.0,47000],["2025-07-29",29250.0,29250.0,28120.0,28250.0,431700],["2025-07-30",28090.0,28200.0,26280.0,28000.0,308600],["2025-07-31",27930.0,28500.0,27930.0,28340.0,92300],["2025-08-01",28340.0,28500.0,27950.0,28160.0,41300],["2025-08-04",28400.0,28940.0,27980.0,28940.0,74700],["2025-08-05",29120.0,30270.0,28420.0,29200.0,151900],["2025-08-06",29200.0,30140.0,29200.0,30130.0,47900],["2025-08-07",30200.0,30570.0,30030.0,30500.0,55600],["2025-08-08",30550.0,30900.0,30160.0,30500.0,85000],["2025-08-11",30500.0,30970.0,30500.0,30970.0,69700],["2025-08-12",30990.0,31140.0,30800.0,31100.0,56100],["2025-08-13",31100.0,31400.0,30700.0,31390.0,81600],["2025-08-14",31390.0,32990.0,31390.0,32880.0,57000],["2025-08-15",32900.0,33740.0,32600.0,32850.0,103700],["2025-08-18",32770.0,33300.0,31900.0,33000.0,104900],["2025-08-19",33300.0,34250.0,33000.0,33840.0,204300],["2025-08-20",33940.0,34690.0,33110.0,34140.0,121700],["2025-08-21",34140.0,35550.0,34140.0,35550.0,109900],["2025-08-22",35450.0,35450.0,33770.0,34100.0,236100],["2025-08-25",34400.0,34700.0,32300.0,32890.0,84400],["2025-08-26",32300.0,35180.0,32300.0,34300.0,242800],["2025-08-27",34400.0,34700.0,34000.0,34000.0,56300],["2025-08-28",33610.0,34200.0,33610.0,33900.0,77800],["2025-08-29",33910.0,35250.0,33900.0,34750.0,72300],["2025-09-03",34750.0,35180.0,34530.0,35000.0,61200],["2025-09-04",35000.0,35000.0,34680.0,35000.0,51600],["2025-09-05",35000.0,35370.0,34650.0,34660.0,74100],["2025-09-08",34600.0,34620.0,33560.0,33700.0,63400],["2025-09-09",34100.0,34100.0,32630.0,32630.0,75200],["2025-09-10",33210.0,33780.0,33200.0,33500.0,20200],["2025-09-11",33800.0,33800.0,32900.0,33600.0,44400],["2025-09-12",33700.0,33790.0,33100.0,33210.0,144700],["2025-09-15",33210.0,34000.0,33200.0,33850.0,23200],["2025-09-16",34010.0,34240.0,33530.0,33530.0,15900],["2025-09-17",33530.0,34090.0,33210.0,33210.0,152200],["2025-09-18",33210.0,33250.0,32860.0,33200.0,57500],["2025-09-19",33200.0,33200.0,32500.0,33000.0,100700],["2025-09-22",33280.0,33280.0,31350.0,32400.0,30700],["2025-09-23",32200.0,32590.0,32200.0,32400.0,16700],["2025-09-24",32160.0,34000.0,32150.0,33500.0,54300],["2025-09-25",33500.0,33790.0,33300.0,33490.0,14700],["2025-09-26",33480.0,33500.0,32450.0,32450.0,58400],["2025-09-29",32870.0,33800.0,32450.0,33500.0,11400],["2025-09-30",33700.0,33740.0,33100.0,33400.0,9600],["2025-10-01",33400.0,33900.0,33400.0,33400.0,7300],["2025-10-02",33400.0,33690.0,33400.0,33450.0,10000],["2025-10-03",33600.0,33600.0,33000.0,33000.0,8300],["2025-10-06",33100.0,34290.0,32900.0,34290.0,24600],["2025-10-07",34290.0,34290.0,33660.0,33890.0,325300],["2025-10-08",35000.0,35000.0,34000.0,34070.0,12300],["2025-10-09",34500.0,34900.0,34100.0,34450.0,41500],["2025-10-10",34510.0,34510.0,34200.0,34450.0,54400],["2025-10-13",34300.0,34300.0,33700.0,34290.0,47500],["2025-10-14",34300.0,34900.0,34300.0,34300.0,111600],["2025-10-15",34500.0,35000.0,34500.0,34750.0,56800],["2025-10-16",34750.0,34800.0,34400.0,34600.0,31700],["2025-10-17",34600.0,34620.0,33710.0,33710.0,71200],["2025-10-20",33700.0,33850.0,31520.0,31520.0,133600],["2025-10-21",31620.0,32330.0,31100.0,32000.0,221000],["2025-10-22",32300.0,32300.0,31280.0,31700.0,52600],["2025-10-23",32000.0,32300.0,31630.0,31630.0,34700],["2025-10-24",32000.0,32000.0,31000.0,31400.0,90800],["2025-10-27",31700.0,31700.0,30720.0,31000.0,107500],["2025-10-28",30800.0,31300.0,30600.0,31300.0,23700],["2025-10-29",31300.0,31690.0,31300.0,31640.0,13900],["2025-10-30",31700.0,31700.0,31240.0,31460.0,13500],["2025-10-31",31450.0,31450.0,31000.0,31000.0,25200],["2025-11-03",31000.0,31000.0,30100.0,30100.0,49400],["2025-11-04",30040.0,30800.0,29850.0,30800.0,54400],["2025-11-05",30830.0,30830.0,30200.0,30200.0,40800],["2025-11-06",30520.0,30740.0,29980.0,30220.0,118300],["2025-11-07",30290.0,30290.0,29260.0,29310.0,107900],["2025-11-10",29300.0,29500.0,28840.0,29020.0,138700],["2025-11-11",29300.0,29300.0,28930.0,29150.0,48500],["2025-11-12",29300.0,29780.0,29250.0,29760.0,42900],["2025-11-13",29900.0,29900.0,29670.0,29800.0,55900],["2025-11-14",29630.0,29850.0,29510.0,29700.0,51900],["2025-11-17",29890.0,30000.0,29740.0,30000.0,51000],["2025-11-18",30040.0,30400.0,30000.0,30400.0,38800],["2025-11-19",30400.0,30400.0,29850.0,29850.0,39000],["2025-11-20",29850.0,30000.0,29750.0,29960.0,18900],["2025-11-21",29880.0,29880.0,29500.0,29750.0,61600],["2025-11-24",29880.0,29970.0,29700.0,29950.0,69000],["2025-11-25",29950.0,29950.0,29390.0,29640.0,50000],["2025-11-26",29600.0,29800.0,29590.0,29800.0,37000],["2025-11-27",29810.0,30080.0,29770.0,29770.0,146100],["2025-11-28",29500.0,29790.0,29500.0,29610.0,27100],["2025-12-01",29830.0,29830.0,29560.0,29620.0,32200],["2025-12-02",29620.0,29650.0,29300.0,29650.0,54600],["2025-12-03",29750.0,30390.0,29750.0,30380.0,67500],["2025-12-04",30380.0,30800.0,30380.0,30800.0,45600],["2025-12-05",30800.0,30800.0,30350.0,30350.0,64600],["2025-12-08",30340.0,30350.0,29980.0,30190.0,136300],["2025-12-09",30190.0,30190.0,29270.0,29630.0,542000],["2025-12-10",29630.0,29680.0,29510.0,29630.0,164300],["2025-12-11",29810.0,29810.0,29400.0,29540.0,53900],["2025-12-12",29600.0,29600.0,28500.0,28850.0,214100],["2025-12-15",28990.0,28990.0,28120.0,28340.0,68600],["2025-12-16",28440.0,29350.0,27940.0,29350.0,90800],["2025-12-17",29370.0,29370.0,29000.0,29120.0,28600],["2025-12-18",29220.0,29220.0,28850.0,29150.0,13500],["2025-12-19",29330.0,29430.0,29240.0,29430.0,32700],["2025-12-22",29450.0,30480.0,29450.0,30480.0,131800],["2025-12-23",30580.0,30750.0,30300.0,30440.0,73700],["2025-12-24",30460.0,30860.0,30350.0,30530.0,75500],["2025-12-25",30530.0,31120.0,30330.0,30330.0,82500],["2025-12-26",30010.0,30200.0,29390.0,30200.0,81300],["2025-12-29",30340.0,30540.0,30100.0,30200.0,25900],["2025-12-30",30200.0,30460.0,30150.0,30280.0,54100],["2025-12-31",30300.0,30550.0,30300.0,30360.0,41300],["2026-01-05",30360.0,30600.0,29700.0,30000.0,75700],["2026-01-06",30000.0,30500.0,29730.0,30100.0,159000],["2026-01-07",30250.0,30800.0,30250.0,30790.0,80600],["2026-01-08",30800.0,31210.0,30710.0,30710.0,111500],["2026-01-09",30770.0,31210.0,30770.0,30780.0,35000],["2026-01-12",30990.0,32160.0,30990.0,32160.0,198900],["2026-01-13",32180.0,32500.0,32000.0,32350.0,58200],["2026-01-14",31950.0,32210.0,31390.0,31900.0,85700],["2026-01-15",31970.0,32900.0,31250.0,32100.0,141300],["2026-01-16",32350.0,32350.0,31650.0,31650.0,77100],["2026-01-19",31650.0,32400.0,31600.0,31990.0,22600],["2026-01-20",32100.0,32400.0,31850.0,31850.0,46100],["2026-01-21",31870.0,32700.0,31450.0,32100.0,163400],["2026-01-22",32400.0,32400.0,31920.0,31920.0,44400],["2026-01-23",32240.0,32240.0,31800.0,31950.0,19200],["2026-01-26",32200.0,32200.0,31010.0,31190.0,108400],["2026-01-27",31190.0,31400.0,30830.0,31180.0,42900],["2026-01-28",31180.0,31200.0,30600.0,31160.0,65300],["2026-01-29",30970.0,31100.0,30720.0,30900.0,37800],["2026-01-30",30900.0,31180.0,30800.0,31170.0,25900],["2026-02-02",31170.0,31170.0,30620.0,30980.0,42400],["2026-02-03",30980.0,31180.0,30640.0,30640.0,163400],["2026-02-04",30740.0,30900.0,30630.0,30800.0,29700],["2026-02-05",30920.0,30920.0,30690.0,30710.0,16500],["2026-02-06",30670.0,30670.0,30010.0,30150.0,1008000],["2026-02-09",30300.0,30300.0,30000.0,30000.0,26700],["2026-02-10",30050.0,30200.0,29760.0,29760.0,46300],["2026-02-11",30190.0,30900.0,30000.0,30880.0,48000],["2026-02-12",30950.0,30950.0,30760.0,30840.0,7400],["2026-02-13",30850.0,30890.0,30780.0,30890.0,82100],["2026-02-23",31530.0,31530.0,31000.0,31170.0,34700],["2026-02-24",31300.0,31480.0,31300.0,31300.0,12300],["2026-02-25",31480.0,31950.0,31480.0,31530.0,31000],["2026-02-26",31800.0,31900.0,31590.0,31850.0,13000],["2026-02-27",31850.0,31850.0,31600.0,31790.0,9000],["2026-03-02",31400.0,31470.0,30620.0,30640.0,75200],["2026-03-03",30200.0,31290.0,30100.0,30100.0,224800],["2026-03-04",28750.0,30500.0,28750.0,30190.0,125700],["2026-03-05",30400.0,30990.0,30210.0,30650.0,26300],["2026-03-06",30200.0,30490.0,29900.0,29950.0,240700],["2026-03-09",29220.0,29500.0,28360.0,28890.0,112500],["2026-03-10",29890.0,29900.0,29310.0,29880.0,24300],["2026-03-11",29880.0,30400.0,29510.0,30370.0,13000],["2026-03-12",30300.0,30300.0,28850.0,29020.0,107000],["2026-03-13",29020.0,29020.0,28550.0,29020.0,28800],["2026-03-16",29000.0,29000.0,28530.0,28900.0,26500],["2026-03-17",29000.0,29460.0,29000.0,29230.0,22900],["2026-03-18",29400.0,29450.0,28610.0,28610.0,44900],["2026-03-19",28860.0,28860.0,28330.0,28700.0,38500],["2026-03-20",28690.0,28690.0,28250.0,28400.0,32400],["2026-03-23",28400.0,28400.0,27250.0,27610.0,56100],["2026-03-24",27620.0,28100.0,27620.0,27630.0,33600],["2026-03-25",28500.0,28500.0,28200.0,28470.0,12100],["2026-03-26",28520.0,29300.0,28400.0,28640.0,21300],["2026-03-27",28620.0,28700.0,28400.0,28700.0,11000],["2026-03-30",28500.0,28650.0,28140.0,28500.0,22000],["2026-03-31",28500.0,28900.0,28500.0,28650.0,17000],["2026-04-01",29050.0,29280.0,28940.0,29000.0,46100],["2026-04-02",29130.0,29130.0,28500.0,28800.0,31900],["2026-04-03",28900.0,28900.0,28200.0,28680.0,12300],["2026-04-06",28030.0,28680.0,28000.0,28000.0,23000],["2026-04-07",28400.0,28400.0,28080.0,28100.0,10900],["2026-04-08",29060.0,29650.0,29000.0,29640.0,42400],["2026-04-09",29110.0,29700.0,29110.0,29700.0,13400],["2026-04-10",30080.0,30080.0,29710.0,30040.0,20000],["2026-04-13",29350.0,29870.0,29350.0,29870.0,9100],["2026-04-14",29870.0,30000.0,29830.0,29970.0,6100],["2026-04-15",30200.0,30200.0,29800.0,29900.0,10300],["2026-04-16",29910.0,29910.0,29600.0,29820.0,8400],["2026-04-17",29900.0,29900.0,29630.0,29860.0,6800],["2026-04-20",29850.0,30140.0,29820.0,29820.0,14600],["2026-04-21",29830.0,30200.0,29830.0,29860.0,6500],["2026-04-22",30000.0,30000.0,29600.0,29600.0,16600],["2026-04-23",29600.0,30100.0,29520.0,29640.0,21800],["2026-04-24",29660.0,29800.0,29600.0,29650.0,12900],["2026-04-28",29890.0,29900.0,29700.0,29750.0,9600],["2026-04-29",29700.0,29900.0,29500.0,29600.0,23300],["2026-05-04",29600.0,29790.0,29550.0,29770.0,15200],["2026-05-05",29560.0,29560.0,29100.0,29200.0,49900],["2026-05-06",29340.0,29790.0,29300.0,29790.0,19000],["2026-05-07",29900.0,30190.0,29900.0,30180.0,26900],["2026-05-08",30180.0,30250.0,30100.0,30230.0,11100],["2026-05-11",30110.0,30290.0,30010.0,30270.0,19800],["2026-05-12",30330.0,30330.0,30100.0,30300.0,6200],["2026-05-13",30300.0,30300.0,30100.0,30210.0,6500],["2026-05-14",30000.0,30530.0,30000.0,30010.0,16800],["2026-05-15",30500.0,30500.0,30020.0,30210.0,12300],["2026-05-18",30210.0,30210.0,29900.0,30180.0,9400],["2026-05-19",30180.0,30320.0,29900.0,30000.0,9600],["2026-05-20",29900.0,29900.0,28800.0,29600.0,91500],["2026-05-21",29810.0,29810.0,29450.0,29760.0,16600],["2026-05-22",29950.0,29950.0,29190.0,29200.0,30900],["2026-05-25",29350.0,30000.0,29350.0,29790.0,13200],["2026-05-26",29780.0,29990.0,29650.0,29970.0,18900],["2026-05-27",30010.0,30300.0,29510.0,30300.0,28500],["2026-05-28",30330.0,30330.0,29770.0,29840.0,17300],["2026-05-29",29690.0,29770.0,29580.0,29670.0,11500],["2026-06-01",29840.0,29840.0,29460.0,29770.0,16000],["2026-06-02",29740.0,29740.0,28960.0,29380.0,65600],["2026-06-03",29300.0,29400.0,29090.0,29370.0,21500],["2026-06-04",29630.0,29630.0,27500.0,29370.0,35100],["2026-06-05",29780.0,29780.0,29310.0,29480.0,2900],["2026-06-08",29440.0,29440.0,28750.0,28970.0,42700],["2026-06-09",29170.0,29170.0,28610.0,28610.0,33400],["2026-06-10",29110.0,29200.0,28990.0,28990.0,20800],["2026-06-11",28990.0,29020.0,28880.0,29020.0,18200],["2026-06-12",29110.0,29220.0,29040.0,29190.0,17300],["2026-06-15",29200.0,29450.0,29110.0,29300.0,29800],["2026-06-16",29310.0,29500.0,29310.0,29450.0,44200],["2026-06-17",29500.0,29740.0,29380.0,29740.0,32900],["2026-06-18",29740.0,29740.0,29440.0,29480.0,33500],["2026-06-19",29220.0,29400.0,29110.0,29110.0,33900],["2026-06-22",29130.0,29440.0,29120.0,29120.0,8900],["2026-06-23",29470.0,30050.0,29200.0,29640.0,119700],["2026-06-24",29640.0,29650.0,29350.0,29540.0,14400],["2026-06-25",29540.0,29700.0,29500.0,29600.0,7000],["2026-06-26",29600.0,29600.0,29420.0,29600.0,8000],["2026-06-29",29780.0,29960.0,29730.0,29960.0,44400],["2026-06-30",29900.0,30040.0,29900.0,29910.0,17100],["2026-07-01",30090.0,30300.0,29910.0,30250.0,22400],["2026-07-02",30160.0,30500.0,30060.0,30150.0,30100],["2026-07-03",30150.0,30220.0,29950.0,30220.0,37100],["2026-07-06",30430.0,30430.0,29530.0,29990.0,206800],["2026-07-07",29970.0,29970.0,29700.0,29860.0,22400],["2026-07-08",30000.0,30210.0,30000.0,30000.0,222200],["2026-07-09",30000.0,30000.0,29780.0,29990.0,14100],["2026-07-10",29770.0,29770.0,29440.0,29450.0,22500],["2026-07-13",29390.0,29390.0,28400.0,28750.0,95200],["2026-07-14",28500.0,29090.0,28460.0,29090.0,60900],["2026-07-15",29070.0,29070.0,28450.0,28550.0,17900],["2026-07-16",28670.0,28880.0,28060.0,28840.0,158600],["2026-07-17",28850.0,28850.0,28570.0,28570.0,11000],["2026-07-20",28600.0,28600.0,27510.0,27790.0,71700],["2026-07-21",27700.0,27880.0,27500.0,27870.0,148900],["2026-07-22",27870.0,27870.0,27020.0,27450.0,438200],["2026-07-23",27400.0,27430.0,26450.0,27400.0,612300],["2026-07-24",27400.0,27400.0,26880.0,26950.0,49000],["2026-07-27",27000.0,27250.0,26720.0,26720.0,128500],["2026-07-28",26780.0,27000.0,26370.0,26980.0,26300],["2026-07-29",26990.0,26990.0,26600.0,26790.0,21400],["2026-07-30",26780.0,27680.0,26780.0,27680.0,652500],["2026-07-31",27700.0,27750.0,27150.0,27360.0,17000],["2026-08-03",27460.0,27960.0,27360.0,27930.0,185700],["2026-08-04",28130.0,28300.0,27900.0,28300.0,123000],["2026-08-05",28200.0,28320.0,28070.0,28160.0,7800],["2026-08-06",28350.0,28350.0,27800.0,27950.0,125700],["2026-08-07",27600.0,28270.0,27600.0,28270.0,113000],["2026-08-10",27970.0,28640.0,27970.0,28640.0,73000],["2026-08-11",28740.0,28750.0,28430.0,28500.0,326200],["2026-08-12",28240.0,28650.0,28240.0,28650.0,27100],["2026-08-13",28690.0,28790.0,28300.0,28590.0,103600],["2026-08-14",28220.0,28290.0,27920.0,28250.0,26800],["2026-08-17",28470.0,28470.0,27720.0,28350.0,169500],["2026-08-18",28170.0,28170.0,27750.0,27770.0,2224300],["2026-08-19",27810.0,27930.0,27620.0,27930.0,4700],["2026-08-20",28520.0,28520.0,27890.0,28000.0,26500],["2026-08-21",27950.0,28550.0,27850.0,28550.0,52400],["2026-08-24",28550.0,29120.0,28550.0,28970.0,384600],["2026-08-25",28970.0,28990.0,28670.0,28880.0,13700],["2026-08-26",28380.0,29400.0,28380.0,29100.0,45700],["2026-08-27",29100.0,29600.0,29100.0,29490.0,43500],["2026-08-28",29490.0,29600.0,29310.0,29600.0,525900],["2026-09-03",29480.0,29480.0,28610.0,28610.0,43900],["2026-09-04",29010.0,29240.0,29000.0,29240.0,34100],["2026-09-07",29240.0,29240.0,28930.0,28940.0,55500],["2026-09-08",28930.0,28990.0,28820.0,28990.0,68300],["2026-09-09",28990.0,29000.0,28840.0,29000.0,94900],["2026-09-10",29000.0,29740.0,28900.0,29740.0,57300],["2026-09-11",29550.0,29550.0,28410.0,28410.0,95200],["2026-09-14",28400.0,28650.0,28140.0,28650.0,9500],["2026-09-15",28110.0,28790.0,28110.0,28790.0,138900],["2026-09-16",28800.0,28800.0,28500.0,28520.0,8100],["2026-09-17",28240.0,29100.0,28240.0,29090.0,82500],["2026-09-18",29270.0,29550.0,29110.0,29110.0,1332500],["2026-09-21",29140.0,29140.0,28630.0,28990.0,15200],["2026-09-22",28990.0,28990.0,28710.0,28710.0,12700],["2026-09-23",28950.0,29170.0,28750.0,28750.0,2525300],["2026-09-24",28700.0,29050.0,28100.0,28100.0,10900],["2026-09-25",28600.0,29140.0,28600.0,28970.0,9900],["2026-09-28",28900.0,28900.0,28550.0,28720.0,47300],["2026-09-29",28720.0,28720.0,28570.0,28570.0,800],["2026-09-30",28690.0,28800.0,28550.0,28550.0,6800],["2026-10-01",28860.0,28860.0,28330.0,28330.0,3800],["2026-10-02",28370.0,28370.0,28020.0,28020.0,49300],["2026-10-05",28590.0,28590.0,27860.0,27870.0,21000],["2026-10-06",28000.0,28000.0,27420.0,27420.0,22600],["2026-10-07",27430.0,28000.0,27430.0,28000.0,87400],["2026-10-08",27970.0,27970.0,27200.0,27200.0,18400],["2026-10-09",27310.0,27850.0,27300.0,27660.0,1211300],["2026-10-12",28100.0,28320.0,27820.0,28180.0,1169600]]}