{"sym":"FUEVFVND","index":false,"bars":[["2020-05-12",10500.0,10500.0,10500.0,10500.0,10],["2020-05-13",11200.0,11200.0,11200.0,11200.0,6306825],["2020-05-14",11980.0,11980.0,11980.0,11980.0,11366296],["2020-05-15",12810.0,12810.0,12000.0,12300.0,21848850],["2020-05-18",12500.0,12500.0,11900.0,12300.0,3715220],["2020-05-19",12500.0,12800.0,12500.0,12500.0,1792600],["2020-05-20",12300.0,12550.0,12210.0,12350.0,6559040],["2020-05-21",12350.0,12500.0,12160.0,12200.0,2904897],["2020-05-22",12500.0,12500.0,12150.0,12320.0,1002840],["2020-05-25",12390.0,12390.0,12010.0,12300.0,482700],["2020-05-26",12300.0,12300.0,12180.0,12300.0,940640],["2020-05-27",12100.0,12350.0,12100.0,12150.0,233450],["2020-05-28",12150.0,12200.0,12100.0,12110.0,1053320],["2020-05-29",12110.0,12300.0,12020.0,12250.0,207830],["2020-06-01",12000.0,12300.0,12000.0,12300.0,1439360],["2020-06-02",12120.0,12340.0,12120.0,12200.0,167930],["2020-06-03",12200.0,12260.0,12200.0,12260.0,246020],["2020-06-04",12040.0,12460.0,12040.0,12420.0,147280],["2020-06-05",12340.0,12350.0,12300.0,12340.0,1016660],["2020-06-08",12470.0,12770.0,12470.0,12770.0,15650820],["2020-06-09",12600.0,12700.0,12500.0,12500.0,12235640],["2020-06-10",12580.0,13370.0,12400.0,12590.0,11266780],["2020-06-11",12600.0,12660.0,12350.0,12590.0,3076830],["2020-06-12",11800.0,12080.0,11710.0,12010.0,1045980],["2020-06-15",12200.0,12200.0,11790.0,11790.0,1449690],["2020-06-16",11750.0,12000.0,11750.0,11950.0,649810],["2020-06-17",11950.0,11950.0,11860.0,11900.0,2590370],["2020-06-18",12000.0,12000.0,11800.0,11900.0,421400],["2020-06-19",11900.0,12040.0,11900.0,12040.0,1712810],["2020-06-22",12200.0,12200.0,12070.0,12200.0,211160],["2020-06-23",12400.0,12400.0,12060.0,12300.0,435860],["2020-06-24",12450.0,12450.0,11980.0,11980.0,4453370],["2020-06-25",11800.0,12100.0,11800.0,12100.0,2299780],["2020-06-26",11980.0,11980.0,11830.0,11870.0,144000],["2020-06-29",11830.0,11830.0,11550.0,11600.0,2649790],["2020-06-30",11600.0,11630.0,11370.0,11630.0,2841882],["2020-07-01",11520.0,11950.0,11420.0,11950.0,50390],["2020-07-02",11830.0,11830.0,11600.0,11650.0,302820],["2020-07-03",11670.0,11720.0,11650.0,11710.0,47790],["2020-07-06",11780.0,11940.0,11740.0,11890.0,796160],["2020-07-07",11890.0,12020.0,11890.0,11950.0,17790],["2020-07-08",11900.0,12000.0,11890.0,11930.0,35040],["2020-07-09",12000.0,12300.0,12000.0,12300.0,16340],["2020-07-10",12200.0,12200.0,12040.0,12150.0,87900],["2020-07-13",12100.0,12110.0,12020.0,12030.0,137290],["2020-07-14",12000.0,12050.0,11980.0,12050.0,171530],["2020-07-15",12140.0,12190.0,12110.0,12140.0,26260],["2020-07-16",12150.0,12180.0,12050.0,12050.0,59390],["2020-07-17",12180.0,12190.0,12130.0,12150.0,79540],["2020-07-20",12150.0,12150.0,12010.0,12010.0,176380],["2020-07-21",12300.0,12300.0,11970.0,12000.0,85180],["2020-07-22",12060.0,12060.0,11940.0,11940.0,100150],["2020-07-23",11950.0,11950.0,11870.0,11920.0,122070],["2020-07-24",11900.0,11900.0,11340.0,11590.0,736530],["2020-07-27",11000.0,11300.0,10820.0,10950.0,534110],["2020-07-28",10950.0,11500.0,10950.0,11500.0,1210600],["2020-07-29",11500.0,11500.0,10700.0,11000.0,4642830],["2020-07-30",11490.0,11700.0,11000.0,11700.0,691570],["2020-07-31",11580.0,11580.0,10900.0,11100.0,121260],["2020-08-03",11100.0,11400.0,11100.0,11350.0,22070],["2020-08-04",11400.0,11400.0,11370.0,11400.0,82520],["2020-08-05",11600.0,11800.0,11300.0,11800.0,2056920],["2020-08-06",11900.0,11900.0,11530.0,11700.0,577850],["2020-08-07",11600.0,11620.0,11540.0,11550.0,518400],["2020-08-10",11700.0,11730.0,11670.0,11730.0,674070],["2020-08-11",11610.0,11800.0,11600.0,11800.0,75360],["2020-08-12",11800.0,11800.0,11670.0,11800.0,59220],["2020-08-13",11800.0,11900.0,11790.0,11900.0,18560],["2020-08-14",11900.0,11980.0,11800.0,11950.0,219010],["2020-08-17",11900.0,11940.0,11720.0,11940.0,45840],["2020-08-18",12100.0,12100.0,11800.0,11880.0,236210],["2020-08-19",11880.0,11900.0,11850.0,11900.0,10680],["2020-08-20",11900.0,11910.0,11830.0,11850.0,268280],["2020-08-21",11930.0,12070.0,11920.0,12070.0,913340],["2020-08-24",12150.0,12350.0,12150.0,12350.0,646260],["2020-08-25",12400.0,12600.0,12400.0,12600.0,2479870],["2020-08-26",12600.0,12620.0,12490.0,12490.0,1306020],["2020-08-27",12490.0,12700.0,12490.0,12700.0,9658190],["2020-08-28",12780.0,12870.0,12730.0,12820.0,943210],["2020-08-31",12850.0,12880.0,12700.0,12750.0,332290],["2020-09-01",12750.0,12850.0,12700.0,12850.0,272720],["2020-09-03",12600.0,13200.0,12600.0,13000.0,2258680],["2020-09-04",13000.0,13000.0,12800.0,13000.0,279030],["2020-09-07",13000.0,13000.0,12560.0,12990.0,7587360],["2020-09-08",12900.0,12990.0,12500.0,12970.0,210840],["2020-09-09",12400.0,12930.0,12400.0,12890.0,1323090],["2020-09-10",12610.0,12900.0,12610.0,12900.0,1308480],["2020-09-11",12900.0,12900.0,12660.0,12760.0,1563990],["2020-09-14",12800.0,12820.0,12790.0,12800.0,994090],["2020-09-15",12800.0,12850.0,12800.0,12800.0,27510],["2020-09-16",12820.0,12870.0,12820.0,12850.0,76440],["2020-09-17",12850.0,12920.0,12830.0,12900.0,885820],["2020-09-18",12910.0,13060.0,12900.0,13010.0,622760],["2020-09-21",13140.0,13240.0,13140.0,13170.0,836880],["2020-09-22",13170.0,13230.0,13100.0,13200.0,2123620],["2020-09-23",13200.0,13400.0,13200.0,13400.0,2334040],["2020-09-24",13400.0,13900.0,13260.0,13300.0,632510],["2020-09-25",13330.0,14230.0,13190.0,13250.0,1475780],["2020-09-28",13320.0,13440.0,13320.0,13430.0,1484620],["2020-09-29",13430.0,13560.0,13370.0,13370.0,321730],["2020-09-30",13370.0,13370.0,13250.0,13370.0,2721700],["2020-10-01",13370.0,13480.0,13370.0,13480.0,1628070],["2020-10-02",13500.0,13580.0,13250.0,13400.0,688650],["2020-10-05",13400.0,13550.0,13400.0,13550.0,3671550],["2020-10-06",13550.0,14000.0,13550.0,13600.0,1184580],["2020-10-07",13600.0,13610.0,13550.0,13600.0,664380],["2020-10-08",13600.0,13600.0,13490.0,13530.0,890220],["2020-10-09",13630.0,13630.0,13550.0,13550.0,360570],["2020-10-12",13600.0,13700.0,13500.0,13500.0,495343],["2020-10-13",13520.0,13550.0,13450.0,13530.0,376200],["2020-10-14",13540.0,13750.0,13540.0,13750.0,678540],["2020-10-15",13750.0,13850.0,13730.0,13850.0,554820],["2020-10-16",13850.0,14000.0,13460.0,14000.0,1190739],["2020-10-19",14610.0,14610.0,14030.0,14070.0,705870],["2020-10-20",14070.0,15050.0,14020.0,14250.0,2907002],["2020-10-21",14250.0,14350.0,14150.0,14150.0,330140],["2020-10-22",14150.0,14200.0,14040.0,14200.0,486230],["2020-10-23",14400.0,14400.0,14280.0,14400.0,342530],["2020-10-26",14420.0,14530.0,14350.0,14400.0,966900],["2020-10-27",14200.0,14210.0,14050.0,14150.0,634430],["2020-10-28",14150.0,14150.0,13680.0,13700.0,953620],["2020-10-29",13500.0,13870.0,13460.0,13870.0,168160],["2020-10-30",13900.0,13920.0,13600.0,13920.0,196710],["2020-11-02",13920.0,14110.0,13910.0,14100.0,12200],["2020-11-03",14100.0,14110.0,14030.0,14100.0,146920],["2020-11-04",14100.0,14200.0,13890.0,14200.0,2286031],["2020-11-05",14200.0,14200.0,13940.0,13940.0,619450],["2020-11-06",13950.0,13950.0,13800.0,13880.0,707910],["2020-11-09",13880.0,14070.0,13880.0,14070.0,1347350],["2020-11-10",14400.0,14400.0,14080.0,14220.0,4136318],["2020-11-11",14220.0,14220.0,14000.0,14220.0,234510],["2020-11-12",14200.0,14250.0,14150.0,14250.0,130530],["2020-11-13",14300.0,14650.0,14300.0,14650.0,1056060],["2020-11-16",14700.0,14700.0,14340.0,14340.0,330660],["2020-11-17",14450.0,14700.0,14360.0,14700.0,114400],["2020-11-18",15000.0,15000.0,14550.0,14610.0,88600],["2020-11-19",14800.0,14800.0,14570.0,14700.0,68330],["2020-11-20",14700.0,14740.0,14600.0,14700.0,1629910],["2020-11-23",14710.0,15100.0,14610.0,15100.0,1142860],["2020-11-24",15110.0,15110.0,14740.0,14900.0,749310],["2020-11-25",15000.0,15000.0,14900.0,14970.0,465400],["2020-11-26",14970.0,15100.0,14820.0,15100.0,4307580],["2020-11-27",15100.0,15180.0,15040.0,15180.0,15338980],["2020-11-30",15200.0,15520.0,15200.0,15520.0,20573390],["2020-12-01",15520.0,15520.0,15130.0,15520.0,12980060],["2020-12-02",15530.0,15530.0,15400.0,15500.0,1102790],["2020-12-03",15520.0,15600.0,15400.0,15600.0,2632110],["2020-12-04",15600.0,15600.0,15410.0,15500.0,1270420],["2020-12-07",15800.0,15800.0,15450.0,15550.0,2744270],["2020-12-08",15550.0,15800.0,15490.0,15800.0,5913250],["2020-12-09",15800.0,15800.0,15600.0,15710.0,578010],["2020-12-10",15770.0,15860.0,15670.0,15680.0,7658930],["2020-12-11",15690.0,15800.0,15570.0,15800.0,13303170],["2020-12-14",15800.0,16000.0,15800.0,15930.0,13771560],["2020-12-15",16190.0,16190.0,15860.0,16000.0,11000900],["2020-12-16",16000.0,16500.0,15920.0,16140.0,426940],["2020-12-17",16020.0,16290.0,15970.0,15970.0,4623430],["2020-12-18",15970.0,16390.0,15970.0,16390.0,3755790],["2020-12-21",16500.0,16900.0,16500.0,16700.0,6063040],["2020-12-22",17000.0,17000.0,16550.0,16840.0,663790],["2020-12-23",17050.0,17050.0,16620.0,16740.0,1365930],["2020-12-24",16740.0,16850.0,16200.0,16400.0,953460],["2020-12-25",16400.0,16660.0,16190.0,16600.0,912840],["2020-12-28",16800.0,16830.0,16570.0,16790.0,6729820],["2020-12-29",16790.0,16790.0,16500.0,16700.0,1256070],["2020-12-30",16800.0,16900.0,16730.0,16810.0,2195910],["2020-12-31",17000.0,17200.0,16720.0,17200.0,4446070],["2021-01-04",17500.0,17650.0,17150.0,17430.0,1272800],["2021-01-05",17500.0,17690.0,17400.0,17650.0,1176900],["2021-01-06",17890.0,17980.0,17700.0,17900.0,1644700],["2021-01-07",17900.0,18100.0,17790.0,18100.0,2304300],["2021-01-08",18500.0,18500.0,18190.0,18250.0,3500800],["2021-01-11",18600.0,18600.0,18260.0,18570.0,5258700],["2021-01-12",18600.0,18680.0,18320.0,18680.0,3729400],["2021-01-13",18800.0,18850.0,18560.0,18580.0,10325400],["2021-01-14",18580.0,19100.0,18460.0,19040.0,2944300],["2021-01-15",19140.0,19250.0,18900.0,19250.0,2583600],["2021-01-18",19250.0,19250.0,18800.0,18920.0,9129600],["2021-01-19",19100.0,19100.0,17660.0,18000.0,872200],["2021-01-20",18000.0,19260.0,17550.0,18000.0,6001000],["2021-01-21",18500.0,18600.0,17900.0,18600.0,4366300],["2021-01-22",19000.0,19000.0,18460.0,18600.0,3866500],["2021-01-25",18990.0,18990.0,18490.0,18850.0,2632800],["2021-01-26",19000.0,19000.0,18220.0,18290.0,8886200],["2021-01-27",18290.0,18500.0,17790.0,18000.0,8563900],["2021-01-28",19000.0,19000.0,16740.0,16740.0,1768300],["2021-01-29",17000.0,17910.0,16900.0,17860.0,595500],["2021-02-01",18100.0,18200.0,16840.0,18200.0,3784300],["2021-02-02",18000.0,18200.0,17080.0,18020.0,1949800],["2021-02-03",18190.0,18400.0,17740.0,18400.0,24203000],["2021-02-04",18500.0,18500.0,18050.0,18400.0,16038400],["2021-02-05",18600.0,18800.0,18380.0,18800.0,11717400],["2021-02-08",18800.0,18910.0,18000.0,18050.0,1783800],["2021-02-09",18050.0,18800.0,17990.0,18800.0,2941000],["2021-02-17",19000.0,19700.0,19000.0,19700.0,2621000],["2021-02-18",20000.0,20000.0,19450.0,19950.0,5941000],["2021-02-19",19950.0,19980.0,19680.0,19790.0,5000700],["2021-02-22",19850.0,20150.0,19600.0,19800.0,4236900],["2021-02-23",19500.0,19860.0,19500.0,19600.0,1561500],["2021-02-24",19800.0,19890.0,19500.0,19500.0,1636500],["2021-02-25",19700.0,19900.0,19330.0,19510.0,929600],["2021-02-26",19300.0,19720.0,19300.0,19600.0,608900],["2021-03-01",19600.0,20000.0,19600.0,19950.0,718500],["2021-03-02",20290.0,20290.0,19850.0,19990.0,1555600],["2021-03-03",20000.0,20100.0,19930.0,20020.0,1115600],["2021-03-04",20100.0,20100.0,19430.0,20020.0,3110700],["2021-03-05",20020.0,20020.0,19340.0,19600.0,988800],["2021-03-08",19950.0,19950.0,19400.0,19500.0,1230100],["2021-03-09",19600.0,19630.0,19150.0,19460.0,4608200],["2021-03-10",19400.0,19600.0,19260.0,19490.0,1341600],["2021-03-11",19690.0,19920.0,19690.0,19870.0,6296800],["2021-03-12",19870.0,19940.0,19820.0,19850.0,1604200],["2021-03-15",19850.0,20000.0,19820.0,19970.0,2968800],["2021-03-16",19990.0,20010.0,19790.0,20000.0,10248900],["2021-03-17",20090.0,20200.0,20010.0,20170.0,4017200],["2021-03-18",20800.0,20800.0,20140.0,20400.0,2648200],["2021-03-19",20600.0,20600.0,20300.0,20420.0,841300],["2021-03-22",20420.0,20440.0,20220.0,20320.0,656200],["2021-03-23",20350.0,20350.0,20030.0,20120.0,1456100],["2021-03-24",20290.0,20290.0,19640.0,19800.0,926000],["2021-03-25",19800.0,20170.0,19580.0,19620.0,1513200],["2021-03-26",19620.0,19620.0,19050.0,19590.0,943300],["2021-03-29",19700.0,19900.0,19500.0,19900.0,1313200],["2021-03-30",20000.0,20000.0,19750.0,19810.0,673300],["2021-03-31",19990.0,19990.0,19780.0,19890.0,552400],["2021-04-01",19900.0,20210.0,19870.0,20200.0,851100],["2021-04-02",20410.0,20700.0,20400.0,20620.0,1612200],["2021-04-05",20900.0,20900.0,20430.0,20500.0,1362900],["2021-04-06",20500.0,20720.0,20400.0,20560.0,687900],["2021-04-07",20560.0,20690.0,20560.0,20610.0,4779100],["2021-04-08",20800.0,20800.0,20600.0,20650.0,404400],["2021-04-09",21000.0,21000.0,20600.0,20770.0,2121100],["2021-04-12",20900.0,21150.0,20900.0,21110.0,3000400],["2021-04-13",21110.0,21200.0,20910.0,21000.0,549300],["2021-04-14",21000.0,21000.0,20710.0,21000.0,494300],["2021-04-15",21000.0,21200.0,20760.0,21100.0,1315500],["2021-04-16",21000.0,21000.0,20450.0,20980.0,1411600],["2021-04-19",20980.0,21000.0,20440.0,21000.0,1071200],["2021-04-20",21000.0,21300.0,20900.0,21000.0,1082700],["2021-04-22",21000.0,21220.0,20730.0,20730.0,1659400],["2021-04-23",20730.0,21200.0,20500.0,21180.0,2277900],["2021-04-26",21180.0,21280.0,21000.0,21050.0,18948500],["2021-04-27",21400.0,22130.0,20960.0,21500.0,3343600],["2021-04-28",21900.0,21900.0,21400.0,21450.0,2443600],["2021-04-29",21890.0,21900.0,21450.0,21900.0,1274400],["2021-05-04",21900.0,22150.0,21590.0,22150.0,1458747],["2021-05-05",22150.0,22730.0,22100.0,22650.0,1455300],["2021-05-06",22800.0,24100.0,22750.0,23700.0,844000],["2021-05-07",23700.0,25020.0,22270.0,23000.0,7400600],["2021-05-10",23000.0,23300.0,22150.0,22750.0,2447000],["2021-05-11",22750.0,22750.0,22400.0,22420.0,1719800],["2021-05-12",22800.0,22800.0,22210.0,22600.0,1359000],["2021-05-13",22500.0,22750.0,22400.0,22600.0,865200],["2021-05-14",22600.0,22830.0,22600.0,22830.0,1380100],["2021-05-17",22830.0,22970.0,22600.0,22750.0,1339100],["2021-05-18",22600.0,22790.0,22590.0,22710.0,983900],["2021-05-19",22750.0,23150.0,22690.0,23150.0,774700],["2021-05-20",23150.0,23440.0,23000.0,23300.0,3225600],["2021-05-21",23550.0,24000.0,23500.0,23700.0,641000],["2021-05-24",23750.0,23890.0,23650.0,23850.0,8589500],["2021-05-25",24000.0,24090.0,23830.0,24070.0,553900],["2021-05-26",24190.0,24230.0,24030.0,24230.0,903900],["2021-05-27",24230.0,24500.0,24050.0,24280.0,646700],["2021-05-28",24890.0,24890.0,23950.0,24370.0,1884700],["2021-05-31",24370.0,24470.0,24000.0,24470.0,4217700],["2021-06-01",24520.0,25020.0,24520.0,25000.0,361200],["2021-06-02",25000.0,26000.0,24690.0,25080.0,1420600],["2021-06-03",25080.0,25550.0,25080.0,25550.0,315000],["2021-06-04",25600.0,25600.0,25400.0,25490.0,1538000],["2021-06-07",25500.0,25600.0,25250.0,25390.0,1889200],["2021-06-08",25390.0,25390.0,24640.0,24900.0,2882400],["2021-06-09",24800.0,25000.0,24000.0,25000.0,2085800],["2021-06-10",25100.0,25100.0,24190.0,24360.0,2116200],["2021-06-11",24490.0,24970.0,24240.0,24970.0,2951700],["2021-06-14",25190.0,25200.0,24680.0,24900.0,11346800],["2021-06-15",24600.0,25200.0,24520.0,25200.0,1179500],["2021-06-16",24900.0,25000.0,24290.0,24670.0,1269300],["2021-06-17",24450.0,24580.0,23990.0,24450.0,1041700],["2021-06-18",24600.0,24820.0,24600.0,24770.0,757300],["2021-06-21",24700.0,25200.0,24600.0,24990.0,1279800],["2021-06-22",25200.0,25200.0,24800.0,25030.0,3884100],["2021-06-23",25100.0,25250.0,24950.0,25000.0,550000],["2021-06-24",25000.0,25200.0,24950.0,25200.0,1380300],["2021-06-25",25200.0,25200.0,24890.0,25070.0,5298600],["2021-06-28",25300.0,25420.0,25180.0,25380.0,1392000],["2021-06-29",25450.0,25750.0,25430.0,25740.0,1313300],["2021-06-30",25990.0,26500.0,25570.0,25700.0,4023000],["2021-07-01",25500.0,25930.0,25500.0,25750.0,2670800],["2021-07-02",25720.0,26170.0,25700.0,26100.0,1605198],["2021-07-05",26200.0,26480.0,26100.0,26480.0,1631000],["2021-07-06",26100.0,26880.0,26100.0,26100.0,1464700],["2021-07-07",25990.0,26200.0,25000.0,26200.0,2080400],["2021-07-08",26200.0,26490.0,26000.0,26000.0,1357600],["2021-07-09",25620.0,26620.0,25620.0,26150.0,1866800],["2021-07-12",26150.0,26150.0,24500.0,25850.0,2889300],["2021-07-13",25820.0,25820.0,24790.0,25220.0,1792000],["2021-07-14",25000.0,25300.0,24200.0,24980.0,2109900],["2021-07-15",24600.0,25000.0,24180.0,24900.0,1257600],["2021-07-16",24890.0,24890.0,24620.0,24700.0,2361800],["2021-07-19",24180.0,24700.0,23610.0,23610.0,12458300],["2021-07-20",23610.0,24500.0,23330.0,23820.0,3626600],["2021-07-21",24010.0,24500.0,24010.0,24480.0,2300100],["2021-07-22",24840.0,24840.0,24110.0,24750.0,1943700],["2021-07-23",24750.0,24750.0,24300.0,24300.0,1452600],["2021-07-26",24200.0,24400.0,23910.0,24400.0,1310000],["2021-07-27",24400.0,24570.0,24270.0,24540.0,1107100],["2021-07-28",24540.0,24540.0,24130.0,24400.0,3384200],["2021-07-29",24540.0,24800.0,24370.0,24800.0,7786800],["2021-07-30",24830.0,25500.0,24490.0,25500.0,3049600],["2021-08-02",25500.0,25720.0,25300.0,25700.0,2169200],["2021-08-03",25800.0,26000.0,25300.0,26000.0,1554800],["2021-08-04",26000.0,26000.0,25480.0,26000.0,1869100],["2021-08-05",25510.0,25900.0,25480.0,25800.0,1781700],["2021-08-06",25800.0,26040.0,25700.0,25800.0,1040600],["2021-08-09",25800.0,26110.0,25540.0,26070.0,3058600],["2021-08-10",26280.0,26280.0,25860.0,26070.0,828700],["2021-08-11",26070.0,26250.0,25900.0,25900.0,10534900],["2021-08-12",25810.0,25960.0,25680.0,25900.0,1182900],["2021-08-13",25780.0,25790.0,25530.0,25760.0,593600],["2021-08-16",25900.0,26200.0,25820.0,26200.0,1501100],["2021-08-17",26200.0,26200.0,25890.0,26030.0,1317700],["2021-08-18",26000.0,26050.0,25820.0,25890.0,12447800],["2021-08-19",25900.0,26000.0,25830.0,26000.0,326900],["2021-08-20",26000.0,26000.0,24910.0,25210.0,1609700],["2021-08-23",25000.0,25160.0,24440.0,25000.0,11357000],["2021-08-24",24700.0,25100.0,24600.0,25100.0,834900],["2021-08-25",25000.0,25000.0,24650.0,24880.0,980700],["2021-08-26",24880.0,24900.0,24500.0,24880.0,2958000],["2021-08-27",24500.0,24880.0,24420.0,24880.0,908200],["2021-08-30",25100.0,25410.0,24900.0,24950.0,5740500],["2021-08-31",25360.0,25360.0,24840.0,25020.0,806200],["2021-09-01",25000.0,25030.0,24790.0,24840.0,11406500],["2021-09-06",25000.0,25230.0,25000.0,25190.0,5020100],["2021-09-07",25190.0,25700.0,25190.0,25700.0,2022800],["2021-09-08",25600.0,25600.0,25100.0,25120.0,3584600],["2021-09-09",25280.0,25550.0,25050.0,25300.0,3697165],["2021-09-10",25500.0,25800.0,25500.0,25750.0,1965800],["2021-09-13",25580.0,25880.0,25580.0,25840.0,883500],["2021-09-14",25860.0,25860.0,25500.0,25650.0,831700],["2021-09-15",25650.0,25750.0,25390.0,25750.0,3107200],["2021-09-16",25890.0,25890.0,25100.0,25100.0,1820100],["2021-09-17",25700.0,26100.0,25600.0,26100.0,10952200],["2021-09-20",26110.0,26280.0,26100.0,26180.0,310400],["2021-09-21",25800.0,25900.0,25500.0,25500.0,6411900],["2021-09-22",25850.0,25910.0,25600.0,25610.0,1624800],["2021-09-23",26100.0,26350.0,26010.0,26120.0,1788100],["2021-09-24",26100.0,26260.0,26100.0,26250.0,246400],["2021-09-27",26250.0,26250.0,25750.0,25800.0,334700],["2021-09-28",25760.0,26220.0,25390.0,26000.0,353600],["2021-09-29",26150.0,26150.0,25610.0,25870.0,2270300],["2021-09-30",25870.0,26250.0,25660.0,26250.0,396500],["2021-10-01",26190.0,26250.0,25600.0,25600.0,1227800],["2021-10-04",25600.0,25980.0,25500.0,25980.0,393400],["2021-10-05",25850.0,26000.0,25750.0,26000.0,884400],["2021-10-06",26000.0,26030.0,25900.0,25900.0,661000],["2021-10-07",25920.0,26200.0,25650.0,26000.0,1238100],["2021-10-08",26000.0,26600.0,26000.0,26590.0,1300000],["2021-10-11",26990.0,26990.0,26500.0,26960.0,1520400],["2021-10-12",27000.0,27080.0,26800.0,26800.0,1749200],["2021-10-13",27000.0,27270.0,27000.0,27200.0,648400],["2021-10-14",27200.0,27250.0,27050.0,27150.0,366600],["2021-10-15",27380.0,27380.0,27060.0,27200.0,588200],["2021-10-18",27200.0,27340.0,27160.0,27300.0,598700],["2021-10-19",27300.0,27300.0,27080.0,27280.0,808300],["2021-10-20",27280.0,27500.0,26900.0,27500.0,1237400],["2021-10-21",27210.0,27290.0,27070.0,27290.0,535800],["2021-10-22",27290.0,27290.0,26890.0,27170.0,140600],["2021-10-25",27170.0,27200.0,26860.0,27010.0,974500],["2021-10-26",27330.0,27350.0,26620.0,27290.0,884800],["2021-10-27",27200.0,27500.0,27000.0,27320.0,574800],["2021-10-28",27480.0,27720.0,27410.0,27700.0,686800],["2021-10-29",27700.0,27760.0,27500.0,27720.0,268200],["2021-11-01",27840.0,27840.0,27380.0,27500.0,3501700],["2021-11-02",27500.0,27540.0,27390.0,27500.0,1247200],["2021-11-03",27500.0,27830.0,27350.0,27800.0,534300],["2021-11-04",27630.0,27800.0,27590.0,27780.0,5898700],["2021-11-05",27520.0,28000.0,27520.0,28000.0,450700],["2021-11-08",28100.0,28100.0,27770.0,28000.0,1352900],["2021-11-09",28050.0,28050.0,27500.0,27980.0,644300],["2021-11-10",27970.0,27970.0,27600.0,27750.0,490200],["2021-11-11",27830.0,27980.0,27450.0,27790.0,1046600],["2021-11-12",27700.0,28180.0,27540.0,28140.0,723600],["2021-11-15",28140.0,28390.0,26190.0,28170.0,7218900],["2021-11-16",28300.0,28300.0,27700.0,28230.0,11621600],["2021-11-17",28110.0,28200.0,27920.0,28200.0,5118700],["2021-11-18",28190.0,28190.0,27890.0,27900.0,1028000],["2021-11-19",27950.0,28060.0,27550.0,27750.0,1657800],["2021-11-22",27780.0,28050.0,27610.0,27820.0,1101400],["2021-11-23",27820.0,28000.0,27750.0,27910.0,1545700],["2021-11-24",28000.0,28800.0,27850.0,28800.0,1504400],["2021-11-25",28600.0,29200.0,28550.0,28550.0,2276700],["2021-11-26",28660.0,29000.0,28660.0,28720.0,348100],["2021-11-29",28700.0,28700.0,27960.0,28300.0,2960700],["2021-11-30",28780.0,28780.0,26800.0,28000.0,1642200],["2021-12-01",28000.0,28200.0,27700.0,28200.0,921900],["2021-12-02",28200.0,28200.0,27760.0,27760.0,1564600],["2021-12-03",27810.0,28000.0,27500.0,27580.0,531900],["2021-12-06",27610.0,27660.0,26280.0,26980.0,1627600],["2021-12-07",26950.0,27030.0,26640.0,27030.0,2261300],["2021-12-08",27030.0,27400.0,27030.0,27400.0,1488200],["2021-12-09",27120.0,27660.0,27120.0,27650.0,870300],["2021-12-10",27650.0,27700.0,27500.0,27600.0,368800],["2021-12-13",27380.0,27710.0,27380.0,27450.0,688400],["2021-12-14",27600.0,27750.0,27450.0,27550.0,172900],["2021-12-15",27650.0,27720.0,27500.0,27700.0,1074000],["2021-12-16",27690.0,27740.0,27200.0,27500.0,2443800],["2021-12-17",27500.0,27610.0,27460.0,27590.0,959800],["2021-12-20",27700.0,27700.0,27330.0,27600.0,545200],["2021-12-21",27590.0,27590.0,27310.0,27360.0,222900],["2021-12-22",27370.0,27660.0,27340.0,27540.0,698200],["2021-12-23",27580.0,27590.0,25620.0,27370.0,1124700],["2021-12-24",27290.0,27540.0,27050.0,27520.0,765800],["2021-12-27",27600.0,27710.0,27420.0,27710.0,723200],["2021-12-28",27770.0,27900.0,27550.0,27550.0,253200],["2021-12-29",27650.0,28000.0,27650.0,27700.0,163400],["2021-12-30",27620.0,27930.0,27620.0,27800.0,267500],["2021-12-31",27710.0,28100.0,27710.0,28050.0,1766700],["2022-01-04",28470.0,28600.0,28200.0,28600.0,1277000],["2022-01-05",28590.0,28590.0,28030.0,28030.0,1069500],["2022-01-06",28040.0,28280.0,27850.0,27850.0,2059000],["2022-01-07",28040.0,28330.0,27870.0,28330.0,1890400],["2022-01-10",28100.0,28100.0,27500.0,27550.0,831400],["2022-01-11",27400.0,27600.0,27150.0,27400.0,959700],["2022-01-12",27300.0,27800.0,26870.0,27800.0,1200100],["2022-01-13",28080.0,28080.0,27640.0,27730.0,1116200],["2022-01-14",27500.0,27900.0,27450.0,27640.0,4591700],["2022-01-17",27760.0,27760.0,26700.0,26700.0,922300],["2022-01-18",26700.0,26990.0,26560.0,26690.0,1520600],["2022-01-19",26700.0,27200.0,26700.0,27100.0,991100],["2022-01-20",27150.0,27230.0,26800.0,27100.0,1119400],["2022-01-21",27300.0,27450.0,27100.0,27130.0,815100],["2022-01-24",27330.0,27370.0,26840.0,27090.0,1312700],["2022-01-25",27090.0,27500.0,26820.0,27400.0,1710900],["2022-01-26",27420.0,27900.0,27420.0,27900.0,1226900],["2022-01-27",27980.0,27980.0,26310.0,27600.0,847600],["2022-01-28",27600.0,28040.0,27600.0,27900.0,872000],["2022-02-07",28500.0,28510.0,28300.0,28380.0,682500],["2022-02-08",28450.0,28860.0,28300.0,28860.0,1241300],["2022-02-09",28760.0,28860.0,28630.0,28680.0,8801600],["2022-02-10",28800.0,28800.0,28300.0,28400.0,8291500],["2022-02-11",28550.0,28680.0,28420.0,28680.0,604100],["2022-02-14",28680.0,28680.0,28220.0,28450.0,372600],["2022-02-15",28330.0,28500.0,27970.0,28500.0,861300],["2022-02-16",28500.0,28500.0,28200.0,28500.0,700500],["2022-02-17",28600.0,28600.0,28330.0,28500.0,528000],["2022-02-18",28500.0,28580.0,28370.0,28500.0,968200],["2022-02-21",28570.0,28600.0,28320.0,28500.0,6119500],["2022-02-22",28370.0,28790.0,28220.0,28650.0,560500],["2022-02-23",28800.0,30020.0,28650.0,29730.0,961400],["2022-02-24",28760.0,29700.0,28490.0,28800.0,4231900],["2022-02-25",29000.0,29500.0,28880.0,29500.0,1589900],["2022-02-28",29500.0,29500.0,28680.0,29500.0,5520500],["2022-03-01",28800.0,28920.0,28690.0,28800.0,13164600],["2022-03-02",28810.0,28810.0,28100.0,28100.0,3727900],["2022-03-03",28300.0,28790.0,28100.0,28790.0,448400],["2022-03-04",29000.0,29000.0,28500.0,28600.0,1285800],["2022-03-07",28650.0,28650.0,28060.0,28500.0,12426900],["2022-03-08",28490.0,28490.0,28150.0,28150.0,2956600],["2022-03-09",28450.0,28450.0,28110.0,28400.0,1725000],["2022-03-10",28500.0,28510.0,28210.0,28450.0,335100],["2022-03-11",28400.0,28400.0,27880.0,28000.0,1580600],["2022-03-14",28000.0,28000.0,27450.0,27450.0,2818400],["2022-03-15",27400.0,27650.0,27350.0,27600.0,4440200],["2022-03-16",27650.0,27950.0,27650.0,27800.0,1253700],["2022-03-17",27800.0,29500.0,27800.0,28180.0,1134600],["2022-03-18",28180.0,28270.0,28070.0,28230.0,157100],["2022-03-21",28060.0,28500.0,28060.0,28500.0,333100],["2022-03-22",28500.0,28820.0,28500.0,28750.0,590600],["2022-03-23",28720.0,29000.0,27700.0,27700.0,17265400],["2022-03-24",28600.0,28800.0,28470.0,28650.0,1830900],["2022-03-25",28650.0,29050.0,28650.0,29000.0,8165200],["2022-03-28",28990.0,29100.0,28750.0,29100.0,831700],["2022-03-29",29100.0,29620.0,29100.0,29520.0,1416400],["2022-03-30",29520.0,29990.0,29520.0,29600.0,2976700],["2022-03-31",29950.0,30100.0,29600.0,30080.0,1679000],["2022-04-01",30280.0,30970.0,29830.0,30970.0,3310000],["2022-04-04",31460.0,32250.0,30740.0,32250.0,7117200],["2022-04-05",31110.0,32100.0,30800.0,32050.0,3220900],["2022-04-06",31700.0,31950.0,30680.0,31950.0,886600],["2022-04-07",31800.0,31800.0,30650.0,30650.0,2344300],["2022-04-08",31000.0,31050.0,30280.0,30690.0,2757300],["2022-04-12",30690.0,30700.0,29800.0,30000.0,1930700],["2022-04-13",30150.0,30800.0,29900.0,30800.0,490400],["2022-04-14",30990.0,31120.0,30650.0,31080.0,428300],["2022-04-15",30990.0,31200.0,30380.0,30890.0,334300],["2022-04-18",30880.0,31000.0,30230.0,30600.0,2119300],["2022-04-19",30600.0,30620.0,29790.0,29800.0,1429900],["2022-04-20",29800.0,30300.0,29340.0,30000.0,1798200],["2022-04-21",29950.0,29950.0,29100.0,29800.0,1915000],["2022-04-22",29800.0,30000.0,28650.0,29200.0,3872800],["2022-04-25",29200.0,29360.0,27230.0,27500.0,4000600],["2022-04-26",27060.0,28410.0,26000.0,28380.0,4512400],["2022-04-27",28400.0,28600.0,28100.0,28400.0,1234900],["2022-04-28",28400.0,28650.0,28060.0,28400.0,1951600],["2022-04-29",28390.0,29200.0,28110.0,28850.0,718100],["2022-05-04",28940.0,29150.0,28600.0,28600.0,361800],["2022-05-05",29000.0,29190.0,28600.0,28600.0,214200],["2022-05-06",28300.0,28600.0,28080.0,28080.0,484600],["2022-05-09",28060.0,28060.0,26130.0,26300.0,3892300],["2022-05-10",26300.0,26650.0,25450.0,26610.0,7093400],["2022-05-11",27000.0,27650.0,26550.0,27650.0,3220400],["2022-05-12",27400.0,27400.0,26050.0,26100.0,1353300],["2022-05-13",26000.0,27000.0,25100.0,25490.0,26632600],["2022-05-16",26190.0,26200.0,24410.0,24500.0,1231500],["2022-05-17",24500.0,26210.0,23930.0,26000.0,7306300],["2022-05-18",26000.0,26260.0,25650.0,26150.0,3826400],["2022-05-19",25630.0,27500.0,25280.0,27500.0,1374800],["2022-05-20",26200.0,27200.0,25760.0,26130.0,4241900],["2022-05-23",26100.0,26130.0,25340.0,25400.0,4475900],["2022-05-24",25500.0,25890.0,25320.0,25890.0,2564400],["2022-05-25",26090.0,27260.0,26070.0,27090.0,1759800],["2022-05-26",26800.0,27500.0,26700.0,27500.0,11307300],["2022-05-27",27480.0,28700.0,27300.0,28700.0,8031100],["2022-05-30",28430.0,29200.0,28260.0,28500.0,44278400],["2022-05-31",27820.0,28500.0,27820.0,28000.0,12395900],["2022-06-01",28100.0,28450.0,28000.0,28350.0,1210900],["2022-06-02",28570.0,28940.0,28350.0,28430.0,1318600],["2022-06-03",28410.0,28900.0,28350.0,28900.0,639300],["2022-06-06",28900.0,29240.0,28790.0,28800.0,4511600],["2022-06-07",29190.0,29190.0,28100.0,28800.0,11507800],["2022-06-08",29150.0,29500.0,29100.0,29480.0,3631400],["2022-06-09",29480.0,29490.0,29110.0,29400.0,3594200],["2022-06-10",29000.0,29400.0,28790.0,28800.0,1292500],["2022-06-13",28300.0,28300.0,26800.0,27150.0,13467800],["2022-06-14",26500.0,27500.0,26340.0,27500.0,2576300],["2022-06-15",27140.0,27600.0,27140.0,27590.0,982300],["2022-06-16",27650.0,28240.0,27650.0,28220.0,2931800],["2022-06-17",27500.0,28000.0,26950.0,27730.0,3302300],["2022-06-20",27730.0,27850.0,26980.0,27050.0,1740700],["2022-06-21",26900.0,27140.0,26550.0,26900.0,2874100],["2022-06-22",26760.0,27430.0,26250.0,26980.0,5463200],["2022-06-23",26300.0,27330.0,26090.0,27190.0,2215600],["2022-06-24",26960.0,27090.0,26780.0,26800.0,985700],["2022-06-27",26800.0,27320.0,26800.0,27120.0,937800],["2022-06-28",27290.0,27660.0,27170.0,27650.0,1547300],["2022-06-29",27340.0,27700.0,27240.0,27700.0,1556600],["2022-06-30",27510.0,27800.0,27390.0,27590.0,905300],["2022-07-01",27500.0,27500.0,26660.0,27000.0,8086300],["2022-07-04",27500.0,27500.0,26800.0,26850.0,1361100],["2022-07-05",26850.0,27000.0,26300.0,26300.0,2730000],["2022-07-06",26300.0,26300.0,25720.0,25720.0,12457400],["2022-07-07",25720.0,26500.0,25520.0,26500.0,2524100],["2022-07-08",26390.0,26410.0,26000.0,26100.0,1602600],["2022-07-11",26000.0,26000.0,25350.0,25640.0,1557700],["2022-07-12",25500.0,25820.0,25400.0,25580.0,3795700],["2022-07-13",25900.0,25930.0,25650.0,25650.0,10910300],["2022-07-14",25640.0,25970.0,25480.0,25970.0,1364100],["2022-07-15",25900.0,25900.0,25530.0,25530.0,10574200],["2022-07-18",25530.0,25850.0,25530.0,25700.0,858900],["2022-07-19",25730.0,25750.0,25400.0,25500.0,3362100],["2022-07-20",25750.0,26140.0,25610.0,25900.0,1512600],["2022-07-21",26040.0,26300.0,26010.0,26240.0,1767800],["2022-07-22",26350.0,26550.0,26260.0,26400.0,2629900],["2022-07-25",26390.0,26390.0,25870.0,26100.0,2500300],["2022-07-26",26010.0,26070.0,25720.0,26010.0,989400],["2022-07-27",25800.0,25910.0,25610.0,25910.0,246900],["2022-07-28",26090.0,26270.0,26010.0,26080.0,525900],["2022-07-29",26160.0,26400.0,25820.0,26400.0,495800],["2022-08-01",26350.0,26350.0,25920.0,26350.0,1411200],["2022-08-02",26340.0,26440.0,26100.0,26420.0,10291100],["2022-08-03",26000.0,26400.0,26000.0,26400.0,8500900],["2022-08-04",26400.0,26700.0,26380.0,26520.0,9165500],["2022-08-05",26510.0,26670.0,26360.0,26500.0,1725300],["2022-08-08",26560.0,26810.0,26500.0,26750.0,1995700],["2022-08-09",26740.0,27000.0,26600.0,26870.0,968800],["2022-08-10",26880.0,26920.0,26700.0,26870.0,1963700],["2022-08-11",27020.0,27020.0,26530.0,26650.0,1324700],["2022-08-12",26660.0,26690.0,26470.0,26650.0,963600],["2022-08-15",26850.0,27080.0,24790.0,26990.0,2663300],["2022-08-16",26990.0,27290.0,26990.0,27100.0,1166900],["2022-08-17",27100.0,27370.0,27100.0,27370.0,596400],["2022-08-18",27100.0,27160.0,26990.0,27100.0,1336600],["2022-08-19",27070.0,27130.0,26750.0,26900.0,341100],["2022-08-22",26950.0,27090.0,26790.0,27040.0,1043800],["2022-08-23",26900.0,27150.0,26840.0,27150.0,1569300],["2022-08-24",27150.0,27400.0,27150.0,27220.0,928300],["2022-08-25",27410.0,27600.0,27320.0,27550.0,300100],["2022-08-26",27610.0,28020.0,27610.0,27660.0,1483900],["2022-08-29",27400.0,27500.0,27100.0,27460.0,1643200],["2022-08-30",27700.0,27850.0,27510.0,27720.0,878700],["2022-08-31",27720.0,27800.0,27440.0,27800.0,1941500],["2022-09-05",27800.0,27800.0,27420.0,27500.0,1442000],["2022-09-06",27500.0,27650.0,27450.0,27590.0,1277000],["2022-09-07",27500.0,27500.0,26900.0,26900.0,891100],["2022-09-08",26900.0,27050.0,26660.0,26760.0,1367400],["2022-09-09",26760.0,27000.0,26600.0,27000.0,2236800],["2022-09-12",27500.0,27500.0,26900.0,26980.0,1953800],["2022-09-13",26980.0,27200.0,26880.0,27200.0,2546200],["2022-09-14",26650.0,26900.0,26500.0,26800.0,753100],["2022-09-15",26800.0,26990.0,26660.0,26890.0,3615300],["2022-09-16",26880.0,26910.0,26320.0,26680.0,2734700],["2022-09-19",26330.0,26650.0,26000.0,26200.0,1059000],["2022-09-20",26310.0,26330.0,25930.0,26330.0,5954800],["2022-09-21",26380.0,26380.0,25950.0,26130.0,1354000],["2022-09-22",26090.0,26220.0,25800.0,26110.0,1152100],["2022-09-23",26170.0,26170.0,25700.0,25700.0,801100],["2022-09-26",25580.0,25580.0,24800.0,25160.0,1530000],["2022-09-27",25090.0,25320.0,25000.0,25170.0,1900800],["2022-09-28",25120.0,25120.0,24700.0,24770.0,2069900],["2022-09-29",24960.0,25050.0,24710.0,24720.0,868100],["2022-09-30",24900.0,25500.0,23990.0,25500.0,1819200],["2022-10-03",25000.0,25000.0,23720.0,23800.0,2678900],["2022-10-04",23810.0,23820.0,23210.0,23580.0,3098200],["2022-10-05",23900.0,24000.0,23580.0,23980.0,4294600],["2022-10-06",24090.0,24090.0,23000.0,23000.0,3657600],["2022-10-07",22870.0,22870.0,21910.0,22000.0,8027400],["2022-10-10",21500.0,22800.0,21500.0,22800.0,2724700],["2022-10-11",22340.0,22370.0,21230.0,21350.0,3651800],["2022-10-12",21530.0,22380.0,21430.0,21950.0,3038500],["2022-10-13",21960.0,22290.0,21930.0,22280.0,1783500],["2022-10-14",22500.0,22910.0,22500.0,22700.0,1826200],["2022-10-17",22500.0,22630.0,22260.0,22630.0,1086500],["2022-10-18",22730.0,23170.0,22730.0,22800.0,2588500],["2022-10-19",22510.0,23020.0,22510.0,22870.0,4428500],["2022-10-20",22960.0,23160.0,22500.0,23090.0,2433700],["2022-10-21",23000.0,23000.0,21500.0,21700.0,6004300],["2022-10-24",21730.0,22500.0,20780.0,20860.0,943500],["2022-10-25",20600.0,21860.0,20450.0,21440.0,9476900],["2022-10-26",22000.0,22000.0,21350.0,21500.0,1505900],["2022-10-27",21500.0,22370.0,21500.0,22370.0,2587900],["2022-10-28",22500.0,22810.0,22370.0,22520.0,2435700],["2022-10-31",22650.0,22750.0,21810.0,22250.0,2004500],["2022-11-01",22240.0,22770.0,22240.0,22450.0,1292600],["2022-11-02",22400.0,22430.0,22050.0,22050.0,1452600],["2022-11-03",22020.0,22300.0,21900.0,22200.0,2103600],["2022-11-04",21750.0,22000.0,21000.0,21800.0,5299700],["2022-11-07",21950.0,21950.0,20650.0,20940.0,6215200],["2022-11-08",20950.0,21450.0,20570.0,21250.0,1783300],["2022-11-09",21250.0,22000.0,21000.0,21200.0,2111700],["2022-11-10",21190.0,21190.0,19720.0,19860.0,6387700],["2022-11-11",20280.0,20780.0,20280.0,20600.0,8918400],["2022-11-14",20580.0,21100.0,19640.0,20490.0,7746300],["2022-11-15",20480.0,20480.0,19060.0,19100.0,8716500],["2022-11-16",18680.0,20300.0,17790.0,20300.0,9042300],["2022-11-17",20700.0,21400.0,20200.0,21370.0,5183600],["2022-11-18",21200.0,21800.0,20200.0,21050.0,4481000],["2022-11-21",20250.0,21050.0,20250.0,20330.0,5527200],["2022-11-22",20390.0,20880.0,20030.0,20350.0,5404600],["2022-11-23",20350.0,20500.0,20100.0,20200.0,5950800],["2022-11-24",20360.0,20490.0,19980.0,20480.0,9840800],["2022-11-25",20700.0,20700.0,20420.0,20680.0,3542400],["2022-11-28",20620.0,21710.0,20620.0,21700.0,4504600],["2022-11-29",21500.0,22250.0,21400.0,22250.0,7915500],["2022-11-30",21680.0,22850.0,21680.0,22800.0,12422300],["2022-12-01",23090.0,23100.0,22350.0,22590.0,7976300],["2022-12-02",22500.0,23270.0,22030.0,23260.0,3774200],["2022-12-05",22620.0,23820.0,22620.0,23640.0,10617900],["2022-12-06",23620.0,23630.0,22800.0,22800.0,9352100],["2022-12-07",22500.0,22700.0,21900.0,22600.0,3806400],["2022-12-08",22800.0,23240.0,22530.0,22750.0,5934000],["2022-12-09",22750.0,23300.0,21510.0,22990.0,1946100],["2022-12-12",23250.0,23250.0,22560.0,22630.0,2353600],["2022-12-13",22630.0,22820.0,22500.0,22820.0,3487600],["2022-12-14",23500.0,23500.0,22870.0,22870.0,2780300],["2022-12-15",22870.0,23350.0,22870.0,23220.0,2701000],["2022-12-16",23010.0,23440.0,22900.0,23160.0,4546400],["2022-12-19",23350.0,23600.0,23200.0,23330.0,9046400],["2022-12-20",23200.0,23200.0,22170.0,22760.0,1395000],["2022-12-21",22880.0,22880.0,22050.0,22390.0,1949200],["2022-12-22",22390.0,22900.0,22390.0,22900.0,1687800],["2022-12-23",22900.0,23140.0,22370.0,23140.0,1754800],["2022-12-26",23000.0,23000.0,21800.0,21820.0,735600],["2022-12-27",21680.0,22170.0,21540.0,22000.0,3524900],["2022-12-28",22250.0,22250.0,21770.0,22230.0,3480900],["2022-12-29",21930.0,22270.0,21930.0,22220.0,1468200],["2022-12-30",22200.0,22400.0,22100.0,22400.0,1363000],["2023-01-03",22360.0,22920.0,22360.0,22820.0,2165000],["2023-01-04",23150.0,23150.0,22900.0,22950.0,3020900],["2023-01-05",22950.0,23350.0,22950.0,23200.0,3114100],["2023-01-06",23340.0,23490.0,23040.0,23120.0,1944300],["2023-01-09",23450.0,23450.0,22990.0,23190.0,4139400],["2023-01-10",23190.0,23350.0,22960.0,23100.0,3299000],["2023-01-11",23200.0,23300.0,23000.0,23000.0,1920500],["2023-01-12",23270.0,23270.0,22990.0,23160.0,1377800],["2023-01-13",23150.0,23250.0,23020.0,23080.0,3759600],["2023-01-16",23080.0,23390.0,23060.0,23280.0,1859300],["2023-01-17",23300.0,23580.0,23300.0,23530.0,1369900],["2023-01-18",23710.0,23900.0,23600.0,23900.0,779800],["2023-01-19",23700.0,23990.0,23670.0,23800.0,2306700],["2023-01-27",24750.0,24750.0,24350.0,24460.0,2317500],["2023-01-30",24570.0,25000.0,24090.0,24090.0,13457700],["2023-01-31",24220.0,24220.0,23730.0,24200.0,1778600],["2023-02-01",24250.0,24440.0,23640.0,23710.0,1857000],["2023-02-02",23710.0,23800.0,23500.0,23600.0,2761900],["2023-02-03",23630.0,23810.0,23560.0,23560.0,1406100],["2023-02-06",23550.0,23790.0,23240.0,23650.0,1613000],["2023-02-07",23650.0,23740.0,23220.0,23350.0,987500],["2023-02-08",23410.0,23420.0,23100.0,23110.0,1056000],["2023-02-09",23050.0,23300.0,23030.0,23100.0,800400],["2023-02-10",23000.0,23100.0,22800.0,22800.0,921800],["2023-02-13",22510.0,22800.0,22220.0,22480.0,890100],["2023-02-14",22370.0,22590.0,22350.0,22590.0,1396700],["2023-02-15",22590.0,22980.0,22230.0,22650.0,1332100],["2023-02-16",22810.0,22940.0,22650.0,22930.0,1670100],["2023-02-17",22960.0,22960.0,22730.0,22920.0,1787800],["2023-02-20",22920.0,23470.0,22890.0,23470.0,3328100],["2023-02-21",23650.0,23760.0,23440.0,23530.0,4980900],["2023-02-22",23480.0,23480.0,23010.0,23150.0,1550200],["2023-02-23",22830.0,22900.0,22390.0,22590.0,8552200],["2023-02-24",22500.0,22720.0,22220.0,22550.0,995300],["2023-02-27",21600.0,22390.0,21600.0,21870.0,13937500],["2023-02-28",22030.0,22290.0,21950.0,22000.0,658800],["2023-03-01",22000.0,22230.0,21720.0,22100.0,1281500],["2023-03-02",22080.0,22300.0,22050.0,22240.0,3798800],["2023-03-03",22230.0,22240.0,21700.0,21700.0,1401600],["2023-03-06",21760.0,22150.0,21760.0,21780.0,2942700],["2023-03-07",21850.0,22100.0,21850.0,21900.0,896100],["2023-03-08",21800.0,22080.0,21710.0,21950.0,881100],["2023-03-09",22010.0,22400.0,22010.0,22350.0,2375000],["2023-03-10",22250.0,22250.0,22000.0,22100.0,1986700],["2023-03-13",21950.0,22210.0,21950.0,22100.0,2087000],["2023-03-14",22400.0,22400.0,21860.0,21990.0,1272800],["2023-03-15",22400.0,22430.0,22200.0,22320.0,1451700],["2023-03-16",22320.0,22320.0,21940.0,21950.0,6299400],["2023-03-17",22390.0,22390.0,22000.0,22000.0,308100],["2023-03-20",21900.0,22050.0,21700.0,21800.0,2212600],["2023-03-21",21850.0,21940.0,21600.0,21850.0,431200],["2023-03-22",21860.0,22020.0,21830.0,21830.0,4215900],["2023-03-23",21710.0,21950.0,21710.0,21820.0,2026700],["2023-03-24",21820.0,22070.0,21820.0,22030.0,531700],["2023-03-27",22100.0,22120.0,21980.0,22110.0,98100],["2023-03-28",22150.0,22360.0,22150.0,22250.0,2041700],["2023-03-29",22260.0,22340.0,22100.0,22260.0,204700],["2023-03-30",22390.0,22450.0,22000.0,22290.0,1499500],["2023-03-31",22290.0,22490.0,22290.0,22470.0,1406300],["2023-04-03",22490.0,22700.0,22490.0,22650.0,1909100],["2023-04-04",22800.0,22820.0,22700.0,22810.0,3167600],["2023-04-05",22720.0,22880.0,22720.0,22870.0,741000],["2023-04-06",23000.0,23000.0,22710.0,22710.0,1687600],["2023-04-07",22710.0,22710.0,22520.0,22610.0,1434200],["2023-04-10",22890.0,23000.0,22750.0,22850.0,932400],["2023-04-11",22850.0,22930.0,22750.0,22900.0,2759400],["2023-04-12",22900.0,23140.0,22900.0,23030.0,3745600],["2023-04-13",23090.0,23090.0,22830.0,22900.0,1000700],["2023-04-14",22870.0,23010.0,22720.0,22840.0,336300],["2023-04-17",22950.0,22950.0,22600.0,22690.0,802000],["2023-04-18",22980.0,22980.0,22620.0,22630.0,665700],["2023-04-19",22630.0,22940.0,22530.0,22550.0,1176300],["2023-04-20",22580.0,22590.0,22390.0,22590.0,292000],["2023-04-21",22590.0,22590.0,22240.0,22330.0,959200],["2023-04-24",22420.0,22600.0,22190.0,22200.0,5198400],["2023-04-25",22550.0,22550.0,21900.0,22000.0,1204600],["2023-04-26",21990.0,22220.0,21850.0,22220.0,308100],["2023-04-27",22220.0,22440.0,22150.0,22220.0,33300],["2023-04-28",22450.0,22700.0,22150.0,22700.0,1105900],["2023-05-04",22670.0,22670.0,22160.0,22440.0,3150700],["2023-05-05",22400.0,22410.0,22150.0,22300.0,568300],["2023-05-08",22210.0,22210.0,22050.0,22100.0,977800],["2023-05-09",22200.0,22200.0,22060.0,22160.0,1343000],["2023-05-10",22500.0,22500.0,22100.0,22300.0,2425800],["2023-05-11",22310.0,22410.0,22150.0,22260.0,1448800],["2023-05-12",22200.0,22310.0,22130.0,22310.0,328900],["2023-05-15",22420.0,22590.0,22380.0,22480.0,1759100],["2023-05-16",22440.0,22500.0,22340.0,22450.0,321100],["2023-05-17",22450.0,22450.0,22250.0,22300.0,917900],["2023-05-18",22210.0,22370.0,22170.0,22350.0,1135800],["2023-05-19",22350.0,22350.0,22210.0,22310.0,833600],["2023-05-22",22360.0,22440.0,22330.0,22380.0,3195300],["2023-05-23",22490.0,22590.0,22300.0,22300.0,535700],["2023-05-24",22320.0,22490.0,22240.0,22270.0,667100],["2023-05-25",22250.0,22330.0,22100.0,22190.0,3019700],["2023-05-26",22200.0,22340.0,22200.0,22300.0,2338000],["2023-05-29",22300.0,22470.0,22010.0,22360.0,755100],["2023-05-30",22590.0,22590.0,22400.0,22540.0,4595000],["2023-05-31",22500.0,22750.0,22420.0,22750.0,2030000],["2023-06-01",22710.0,22710.0,22420.0,22420.0,1623700],["2023-06-02",22520.0,23250.0,22520.0,22820.0,1353900],["2023-06-05",23220.0,23430.0,23220.0,23300.0,793100],["2023-06-06",23300.0,23470.0,23280.0,23450.0,1200900],["2023-06-07",23600.0,23600.0,23350.0,23510.0,1356400],["2023-06-08",23500.0,23500.0,23030.0,23170.0,3953100],["2023-06-09",23160.0,23300.0,23120.0,23300.0,1446800],["2023-06-12",23280.0,23500.0,23200.0,23500.0,13214800],["2023-06-13",23580.0,23640.0,23470.0,23500.0,2101400],["2023-06-14",23510.0,23740.0,23510.0,23600.0,872700],["2023-06-15",23600.0,23700.0,23360.0,23500.0,962500],["2023-06-16",23550.0,23750.0,23450.0,23450.0,7974000],["2023-06-19",23680.0,23680.0,23280.0,23280.0,15201600],["2023-06-20",23450.0,23500.0,23300.0,23450.0,618000],["2023-06-21",23450.0,23600.0,23000.0,23600.0,2803300],["2023-06-22",23600.0,23930.0,23530.0,23850.0,1213400],["2023-06-23",23850.0,24000.0,23710.0,23900.0,2663900],["2023-06-26",23900.0,24010.0,23710.0,24000.0,1691400],["2023-06-27",23770.0,24250.0,23770.0,24090.0,804300],["2023-06-28",24200.0,24270.0,24050.0,24200.0,457600],["2023-06-29",24450.0,24450.0,23900.0,24100.0,286800],["2023-06-30",24100.0,24100.0,23800.0,24090.0,502800],["2023-07-03",24090.0,24090.0,23730.0,23900.0,1057300],["2023-07-04",23900.0,23900.0,23670.0,23900.0,106100],["2023-07-05",23900.0,24140.0,23900.0,24000.0,4134400],["2023-07-06",24000.0,24000.0,23650.0,23650.0,2110900],["2023-07-07",23600.0,23950.0,23600.0,23950.0,1142900],["2023-07-10",24050.0,24400.0,24050.0,24290.0,2495900],["2023-07-11",24330.0,24680.0,24330.0,24470.0,1869500],["2023-07-12",24480.0,24630.0,24430.0,24430.0,646700],["2023-07-13",24520.0,24950.0,24520.0,24950.0,1051600],["2023-07-14",25000.0,25070.0,24800.0,25000.0,1033700],["2023-07-17",25230.0,25230.0,25070.0,25090.0,764400],["2023-07-18",25130.0,25180.0,25030.0,25100.0,955100],["2023-07-19",25110.0,25250.0,25100.0,25100.0,1913900],["2023-07-20",25210.0,25220.0,25100.0,25220.0,684900],["2023-07-21",25270.0,25680.0,25240.0,25510.0,2363800],["2023-07-24",26100.0,26100.0,25720.0,25900.0,482900],["2023-07-25",26010.0,26200.0,25800.0,26090.0,1259800],["2023-07-26",26200.0,26280.0,26000.0,26100.0,5144600],["2023-07-27",26100.0,26270.0,25960.0,26270.0,945700],["2023-07-28",26290.0,26500.0,26240.0,26500.0,665700],["2023-07-31",26480.0,26890.0,26430.0,26890.0,1010300],["2023-08-01",26940.0,26940.0,26310.0,26310.0,1368400],["2023-08-02",26150.0,26310.0,26010.0,26150.0,950300],["2023-08-03",26200.0,26370.0,26000.0,26000.0,1819400],["2023-08-04",26000.0,26400.0,26000.0,26400.0,2271500],["2023-08-07",26500.0,26750.0,26400.0,26750.0,957800],["2023-08-08",26740.0,26790.0,26440.0,26500.0,995400],["2023-08-09",26500.0,26500.0,26200.0,26230.0,1110200],["2023-08-10",26180.0,26300.0,25910.0,25920.0,4976700],["2023-08-11",25760.0,26010.0,25700.0,26000.0,3147400],["2023-08-14",26000.0,26250.0,25960.0,26140.0,2573500],["2023-08-15",26000.0,26300.0,26000.0,26250.0,2898700],["2023-08-16",26250.0,26440.0,26190.0,26360.0,2277200],["2023-08-17",26400.0,26600.0,26370.0,26430.0,1623600],["2023-08-18",26150.0,26300.0,24580.0,25000.0,6696200],["2023-08-21",25000.0,25400.0,24920.0,25300.0,6689500],["2023-08-22",25300.0,25490.0,24750.0,25300.0,5277900],["2023-08-23",25750.0,25750.0,25100.0,25300.0,1419900],["2023-08-24",25300.0,25760.0,25300.0,25700.0,2321300],["2023-08-25",25700.0,25780.0,25580.0,25600.0,1648700],["2023-08-28",25700.0,26120.0,25700.0,26120.0,2187500],["2023-08-29",26120.0,26480.0,26120.0,26400.0,2056400],["2023-08-30",26500.0,26800.0,26400.0,26700.0,1170900],["2023-08-31",26900.0,27090.0,26810.0,27080.0,3390400],["2023-09-05",27080.0,27400.0,27080.0,27400.0,4304200],["2023-09-06",27120.0,27550.0,27040.0,27550.0,3338900],["2023-09-07",27550.0,27950.0,27370.0,27600.0,5516000],["2023-09-08",27600.0,27780.0,27500.0,27610.0,8995800],["2023-09-11",27880.0,27930.0,27100.0,27100.0,2281800],["2023-09-12",27200.0,27700.0,27100.0,27700.0,1411900],["2023-09-13",27710.0,28110.0,27650.0,27830.0,2997200],["2023-09-14",27830.0,28000.0,27600.0,27700.0,2088900],["2023-09-15",27990.0,27990.0,27410.0,27590.0,955700],["2023-09-18",27580.0,27580.0,27100.0,27130.0,1559600],["2023-09-19",27160.0,27370.0,26000.0,26000.0,1366400],["2023-09-20",27250.0,27730.0,27200.0,27660.0,2214600],["2023-09-21",27660.0,27700.0,27300.0,27430.0,1147800],["2023-09-22",27090.0,27100.0,26590.0,27000.0,1704300],["2023-09-25",26600.0,26990.0,26200.0,26200.0,1557400],["2023-09-26",26200.0,26350.0,25850.0,26070.0,923500],["2023-09-27",25950.0,26500.0,25700.0,26500.0,1295600],["2023-09-28",26400.0,26500.0,26130.0,26400.0,791500],["2023-09-29",26410.0,26710.0,26400.0,26590.0,3309000],["2023-10-02",26590.0,26890.0,26320.0,26390.0,1215900],["2023-10-03",26320.0,26320.0,25530.0,25740.0,2133800],["2023-10-04",25690.0,25950.0,25370.0,25900.0,2481100],["2023-10-05",26200.0,26200.0,25550.0,25550.0,1784600],["2023-10-06",25900.0,25900.0,25370.0,25800.0,1393400],["2023-10-09",25300.0,26070.0,25300.0,26070.0,6829100],["2023-10-10",26200.0,26420.0,26200.0,26350.0,3007200],["2023-10-11",26040.0,26390.0,26040.0,26350.0,2364500],["2023-10-12",26400.0,26580.0,26290.0,26400.0,3329700],["2023-10-13",26200.0,26470.0,26100.0,26470.0,3749200],["2023-10-16",26550.0,26550.0,26040.0,26040.0,4147000],["2023-10-17",26320.0,26400.0,26000.0,26010.0,1129000],["2023-10-18",26000.0,26000.0,25020.0,25590.0,1654500],["2023-10-19",25280.0,25350.0,25050.0,25350.0,1615100],["2023-10-20",26060.0,26060.0,24650.0,25400.0,1184800],["2023-10-23",25480.0,25480.0,24800.0,24950.0,628500],["2023-10-24",25000.0,25100.0,24700.0,25030.0,1044100],["2023-10-25",25090.0,25200.0,25000.0,25000.0,624800],["2023-10-26",24890.0,24890.0,23600.0,23900.0,6938100],["2023-10-27",23940.0,24290.0,23700.0,24100.0,2801500],["2023-10-30",24000.0,24390.0,23660.0,23660.0,1781100],["2023-10-31",23660.0,23760.0,23120.0,23600.0,1682000],["2023-11-01",23500.0,23500.0,22800.0,23170.0,773200],["2023-11-02",23400.0,24100.0,23290.0,24080.0,1838500],["2023-11-03",24400.0,24400.0,24010.0,24190.0,2226300],["2023-11-06",24350.0,24500.0,24200.0,24380.0,1282900],["2023-11-07",24380.0,24620.0,24190.0,24440.0,414700],["2023-11-08",24410.0,25160.0,24150.0,25160.0,823100],["2023-11-09",25200.0,25450.0,24800.0,25230.0,2781600],["2023-11-10",25070.0,25180.0,24870.0,24930.0,2163800],["2023-11-13",24940.0,25100.0,24800.0,24870.0,691600],["2023-11-14",25070.0,25550.0,25070.0,25250.0,2912600],["2023-11-15",25620.0,25980.0,25590.0,25660.0,1468000],["2023-11-16",25500.0,25590.0,25400.0,25510.0,875800],["2023-11-17",25550.0,25800.0,25190.0,25290.0,1338000],["2023-11-20",25530.0,25530.0,24850.0,25350.0,7560600],["2023-11-21",25390.0,25390.0,25130.0,25300.0,1111700],["2023-11-22",25300.0,25410.0,25050.0,25300.0,1810500],["2023-11-23",25300.0,25550.0,23530.0,24950.0,179300],["2023-11-24",24900.0,24900.0,24400.0,24710.0,626900],["2023-11-27",24710.0,24770.0,24400.0,24400.0,1068400],["2023-11-28",24320.0,24690.0,24230.0,24690.0,987900],["2023-11-29",24690.0,24930.0,24690.0,24870.0,1656000],["2023-11-30",24860.0,25000.0,24800.0,24830.0,2036200],["2023-12-01",24830.0,24850.0,24600.0,24840.0,2465900],["2023-12-04",24850.0,25310.0,24850.0,25290.0,4740200],["2023-12-05",25240.0,25360.0,25140.0,25200.0,971700],["2023-12-06",25340.0,25400.0,25120.0,25360.0,3478600],["2023-12-07",25360.0,25480.0,25000.0,25290.0,4021600],["2023-12-08",25330.0,25540.0,25220.0,25470.0,3442900],["2023-12-11",25500.0,25590.0,25450.0,25500.0,4976900],["2023-12-12",25410.0,25570.0,25360.0,25570.0,5033900],["2023-12-13",25570.0,25730.0,25370.0,25370.0,7971200],["2023-12-14",25370.0,25450.0,25210.0,25290.0,8624200],["2023-12-15",25200.0,25320.0,25000.0,25320.0,11112400],["2023-12-18",25010.0,25140.0,24720.0,24960.0,11569900],["2023-12-19",24910.0,24960.0,24720.0,24790.0,11498700],["2023-12-20",25000.0,25200.0,24900.0,25200.0,5248400],["2023-12-21",25000.0,25290.0,25000.0,25290.0,2986300],["2023-12-22",25170.0,25330.0,24500.0,25300.0,2236300],["2023-12-25",25050.0,25750.0,25050.0,25740.0,3893300],["2023-12-26",25700.0,25780.0,24500.0,25740.0,5235400],["2023-12-27",25750.0,25870.0,25700.0,25750.0,2746600],["2023-12-28",25700.0,26000.0,25700.0,25880.0,3091700],["2023-12-29",26090.0,26440.0,25880.0,26440.0,1342900],["2024-01-02",26440.0,26440.0,25900.0,26030.0,1158800],["2024-01-03",26050.0,26190.0,25880.0,26190.0,1891500],["2024-01-04",26110.0,26750.0,26110.0,26500.0,5820900],["2024-01-05",26770.0,26770.0,26350.0,26600.0,13139700],["2024-01-08",26600.0,26750.0,26100.0,26620.0,10531200],["2024-01-09",26900.0,26900.0,26510.0,26610.0,7151600],["2024-01-10",26610.0,26750.0,26510.0,26620.0,9053100],["2024-01-11",26790.0,26790.0,26500.0,26620.0,7437800],["2024-01-12",26410.0,26700.0,26230.0,26680.0,1476600],["2024-01-15",26700.0,26800.0,26620.0,26620.0,410200],["2024-01-16",26370.0,26800.0,26370.0,26800.0,225800],["2024-01-17",26800.0,27030.0,26710.0,26710.0,4890800],["2024-01-18",26720.0,27100.0,26720.0,27030.0,2056500],["2024-01-19",27040.0,27340.0,27000.0,27250.0,1884500],["2024-01-22",27500.0,27500.0,27180.0,27320.0,478400],["2024-01-23",27180.0,27430.0,27180.0,27350.0,925600],["2024-01-24",27160.0,27350.0,27100.0,27120.0,478200],["2024-01-25",27120.0,27130.0,27040.0,27100.0,929500],["2024-01-26",27080.0,27320.0,27080.0,27290.0,317600],["2024-01-29",27310.0,27370.0,27220.0,27270.0,429800],["2024-01-30",27390.0,27390.0,27260.0,27360.0,1239600],["2024-01-31",27360.0,27460.0,26950.0,27140.0,474500],["2024-02-01",27000.0,27330.0,27000.0,27300.0,2490300],["2024-02-02",27300.0,27470.0,27250.0,27360.0,446300],["2024-02-05",27350.0,28020.0,27350.0,27930.0,1698600],["2024-02-06",27930.0,28090.0,27900.0,27980.0,971600],["2024-02-07",27990.0,28290.0,27990.0,28290.0,849100],["2024-02-15",28280.0,28530.0,28280.0,28500.0,1737100],["2024-02-16",28510.0,28510.0,28330.0,28410.0,3094300],["2024-02-19",28420.0,28680.0,28400.0,28520.0,1617900],["2024-02-20",28020.0,28560.0,28020.0,28560.0,1173100],["2024-02-21",28550.0,28740.0,28370.0,28690.0,2006600],["2024-02-22",28690.0,28690.0,28490.0,28600.0,1556000],["2024-02-23",28650.0,28850.0,28000.0,28000.0,3108400],["2024-02-26",28010.0,28500.0,27990.0,28500.0,2307900],["2024-02-27",28490.0,28780.0,28490.0,28770.0,2801700],["2024-02-28",28770.0,29200.0,28770.0,29100.0,1344600],["2024-02-29",29300.0,29370.0,28930.0,29220.0,6510500],["2024-03-01",29210.0,29660.0,29000.0,29000.0,7321500],["2024-03-04",29000.0,29890.0,29000.0,29050.0,4706800],["2024-03-05",29230.0,30000.0,29230.0,30000.0,10933900],["2024-03-06",29600.0,30140.0,29600.0,29860.0,3047100],["2024-03-07",29850.0,30000.0,29670.0,29780.0,6545700],["2024-03-08",29900.0,30150.0,29400.0,29530.0,1671400],["2024-03-11",29450.0,29680.0,29050.0,29180.0,1768700],["2024-03-12",29100.0,29450.0,29050.0,29400.0,308300],["2024-03-13",29600.0,30250.0,29470.0,30220.0,1184500],["2024-03-14",30220.0,30400.0,29850.0,30080.0,477600],["2024-03-15",29820.0,30050.0,29590.0,30050.0,1271600],["2024-03-18",29810.0,29870.0,28900.0,29000.0,33298900],["2024-03-19",29060.0,29270.0,28900.0,28900.0,17197100],["2024-03-20",29130.0,29890.0,29000.0,29880.0,13537500],["2024-03-21",29920.0,30260.0,29920.0,30250.0,472700],["2024-03-22",30400.0,31000.0,30210.0,30260.0,2771600],["2024-03-25",30310.0,30580.0,30030.0,30170.0,801700],["2024-03-26",30170.0,30510.0,29970.0,30450.0,1457100],["2024-03-27",30400.0,30900.0,30340.0,30840.0,3747400],["2024-03-28",30840.0,31080.0,30840.0,30850.0,663700],["2024-03-29",31000.0,31380.0,30900.0,31380.0,1457900],["2024-04-01",31050.0,31150.0,30740.0,31150.0,2746700],["2024-04-02",30770.0,30900.0,30500.0,30900.0,1727900],["2024-04-03",31000.0,31000.0,30500.0,30540.0,2271500],["2024-04-04",30530.0,30540.0,30220.0,30310.0,1509200],["2024-04-05",30450.0,30450.0,29930.0,30140.0,625200],["2024-04-08",30290.0,30290.0,29770.0,29860.0,460800],["2024-04-09",29860.0,30300.0,29850.0,30300.0,2449000],["2024-04-10",30400.0,30640.0,30320.0,30320.0,2630100],["2024-04-11",30280.0,30500.0,30050.0,30310.0,1466400],["2024-04-12",30060.0,31010.0,30060.0,30940.0,2539100],["2024-04-15",30900.0,31060.0,29900.0,30000.0,777500],["2024-04-16",30000.0,30000.0,29000.0,29570.0,5220400],["2024-04-17",29850.0,29850.0,29010.0,29180.0,14140300],["2024-04-19",28810.0,29100.0,28550.0,28800.0,2458600],["2024-04-22",29000.0,29200.0,28900.0,29010.0,14377500],["2024-04-23",29110.0,29290.0,28860.0,29050.0,1628300],["2024-04-24",29110.0,30090.0,29110.0,29980.0,35516187],["2024-04-25",30020.0,30120.0,29780.0,30000.0,10467769],["2024-04-26",29560.0,30750.0,29500.0,30750.0,7161100],["2024-05-02",30530.0,30900.0,30510.0,30900.0,909754],["2024-05-03",30870.0,31050.0,30800.0,31000.0,2609464],["2024-05-06",31010.0,31240.0,30840.0,31240.0,543461],["2024-05-07",31410.0,31410.0,31100.0,31350.0,1714013],["2024-05-08",31300.0,31350.0,31070.0,31300.0,827770],["2024-05-09",31300.0,31550.0,31200.0,31390.0,818804],["2024-05-10",31350.0,31440.0,31090.0,31380.0,854642],["2024-05-13",31500.0,31500.0,31090.0,31200.0,470300],["2024-05-14",31200.0,31400.0,31150.0,31300.0,391510],["2024-05-15",31400.0,31590.0,31300.0,31470.0,513600],["2024-05-16",31600.0,32110.0,31500.0,32050.0,354326],["2024-05-17",32070.0,32200.0,32020.0,32200.0,3049612],["2024-05-20",32200.0,32390.0,32060.0,32060.0,1642068],["2024-05-21",32050.0,32160.0,31850.0,32150.0,1561104],["2024-05-22",32200.0,32380.0,31920.0,32060.0,4199422],["2024-05-23",32070.0,32200.0,31900.0,32200.0,2994178],["2024-05-24",32050.0,32370.0,31300.0,31780.0,5661500],["2024-05-27",31780.0,31780.0,31350.0,31650.0,1704700],["2024-05-28",31670.0,32000.0,31670.0,32000.0,1830877],["2024-05-29",31800.0,32080.0,31650.0,31970.0,1526276],["2024-05-30",31720.0,31720.0,31230.0,31600.0,609400],["2024-05-31",31150.0,31800.0,31150.0,31700.0,567000],["2024-06-03",31900.0,32200.0,31800.0,32140.0,1519273],["2024-06-04",32190.0,32390.0,32120.0,32270.0,2078025],["2024-06-05",32400.0,32630.0,32220.0,32220.0,3021598],["2024-06-06",32220.0,32400.0,31900.0,32130.0,2806200],["2024-06-07",32180.0,32420.0,31650.0,32300.0,1937900],["2024-06-10",32320.0,32640.0,32320.0,32560.0,994606],["2024-06-11",32600.0,32750.0,32260.0,32590.0,3231363],["2024-06-12",32260.0,33260.0,32260.0,33230.0,2733300],["2024-06-13",33310.0,33520.0,33230.0,33400.0,1564319],["2024-06-14",33400.0,33450.0,33120.0,33390.0,1162080],["2024-06-17",33380.0,33380.0,32510.0,32660.0,4085232],["2024-06-18",32660.0,32860.0,32650.0,32700.0,1302669],["2024-06-19",32970.0,32970.0,32430.0,32920.0,3455913],["2024-06-20",32920.0,33330.0,32800.0,33330.0,3756500],["2024-06-21",33330.0,33330.0,32920.0,33090.0,2009072],["2024-06-24",33180.0,33180.0,32340.0,32340.0,1909200],["2024-06-25",32340.0,32470.0,32240.0,32400.0,20291080],["2024-06-26",32530.0,32530.0,32050.0,32190.0,10466200],["2024-06-27",32210.0,32540.0,32210.0,32540.0,26516750],["2024-06-28",32580.0,32580.0,31920.0,32200.0,11766061],["2024-07-01",32480.0,32480.0,31900.0,32240.0,12291800],["2024-07-02",32290.0,32610.0,32180.0,32610.0,945700],["2024-07-03",32650.0,32710.0,32370.0,32700.0,1373042],["2024-07-04",32780.0,33000.0,32730.0,33000.0,1846600],["2024-07-05",33000.0,33070.0,32800.0,33040.0,4052064],["2024-07-08",33330.0,33330.0,32910.0,33160.0,1758895],["2024-07-09",33160.0,33500.0,33010.0,33500.0,1444800],["2024-07-10",33350.0,33530.0,33230.0,33270.0,2621600],["2024-07-11",33200.0,33460.0,33110.0,33130.0,1422800],["2024-07-12",33130.0,33230.0,32900.0,33020.0,824000],["2024-07-15",33010.0,33230.0,32900.0,32990.0,695700],["2024-07-16",33020.0,33300.0,33020.0,33190.0,758200],["2024-07-17",33210.0,33500.0,33000.0,33050.0,2761600],["2024-07-18",33040.0,33210.0,32670.0,33070.0,1273900],["2024-07-19",33390.0,33390.0,32710.0,33070.0,1031800],["2024-07-22",33000.0,33000.0,32260.0,32640.0,1676400],["2024-07-23",32710.0,32730.0,32150.0,32450.0,2381800],["2024-07-24",32150.0,32450.0,31800.0,32450.0,522000],["2024-07-25",32200.0,32300.0,32020.0,32300.0,504300],["2024-07-26",32340.0,32690.0,32240.0,32690.0,534200],["2024-07-29",32870.0,32870.0,32600.0,32760.0,844900],["2024-07-30",32670.0,32840.0,32370.0,32840.0,1309742],["2024-07-31",32830.0,32880.0,32590.0,32880.0,343926],["2024-08-01",32800.0,32880.0,31980.0,32310.0,2103700],["2024-08-02",32250.0,32320.0,31680.0,32320.0,1067000],["2024-08-05",32000.0,32270.0,31010.0,31350.0,2106000],["2024-08-06",31130.0,31570.0,31100.0,31570.0,748000],["2024-08-07",31570.0,31570.0,31150.0,31540.0,979700],["2024-08-08",31320.0,31340.0,30950.0,31270.0,1953800],["2024-08-09",31200.0,31700.0,31200.0,31700.0,809700],["2024-08-12",31840.0,32100.0,31630.0,32100.0,311023],["2024-08-13",32100.0,32110.0,31850.0,32050.0,1165105],["2024-08-14",32200.0,32200.0,31930.0,32100.0,984042],["2024-08-15",32180.0,32180.0,31400.0,31950.0,928200],["2024-08-16",31950.0,32660.0,31950.0,32660.0,1850629],["2024-08-19",32850.0,33230.0,32760.0,33150.0,1170200],["2024-08-20",33150.0,33500.0,33100.0,33400.0,711900],["2024-08-21",33260.0,33680.0,33260.0,33680.0,2000000],["2024-08-22",33680.0,33850.0,33650.0,33770.0,862613],["2024-08-23",33760.0,33770.0,33500.0,33750.0,1105689],["2024-08-26",33750.0,33810.0,33420.0,33500.0,1327400],["2024-08-27",33490.0,33500.0,33150.0,33380.0,839202],["2024-08-28",33380.0,33800.0,33240.0,33380.0,375500],["2024-08-29",33400.0,33510.0,33350.0,33420.0,383700],["2024-08-30",33500.0,33550.0,33400.0,33550.0,1522900],["2024-09-04",33300.0,33300.0,32900.0,33100.0,1591578],["2024-09-05",33490.0,33490.0,32890.0,32920.0,2741809],["2024-09-06",33270.0,33370.0,32650.0,32960.0,2318200],["2024-09-09",32900.0,32900.0,32580.0,32730.0,1076500],["2024-09-10",32730.0,32810.0,32360.0,32580.0,676900],["2024-09-11",32570.0,32570.0,32250.0,32530.0,790900],["2024-09-12",32550.0,32790.0,32550.0,32790.0,140200],["2024-09-13",32790.0,32820.0,32550.0,32790.0,1176700],["2024-09-16",32600.0,32830.0,32480.0,32480.0,915300],["2024-09-17",32550.0,32990.0,32440.0,32990.0,232800],["2024-09-18",32980.0,33180.0,32860.0,33180.0,459100],["2024-09-19",33190.0,33200.0,33000.0,33200.0,1876500],["2024-09-20",33500.0,33600.0,33300.0,33360.0,172000],["2024-09-23",33310.0,33430.0,33230.0,33280.0,3361200],["2024-09-24",33280.0,33450.0,33270.0,33450.0,134000],["2024-09-25",33450.0,33730.0,33450.0,33720.0,1113800],["2024-09-26",33720.0,34100.0,33720.0,34000.0,1291300],["2024-09-27",34190.0,34190.0,33770.0,33870.0,1090900],["2024-09-30",33900.0,34000.0,33650.0,34000.0,631300],["2024-10-01",33880.0,34200.0,33880.0,34080.0,1418000],["2024-10-02",33830.0,34100.0,33780.0,34050.0,599600],["2024-10-03",33960.0,34250.0,33700.0,33900.0,14509000],["2024-10-04",33880.0,33880.0,33450.0,33450.0,1389000],["2024-10-07",33600.0,33700.0,33240.0,33400.0,605900],["2024-10-08",33400.0,33500.0,33280.0,33450.0,133500],["2024-10-09",33400.0,34250.0,33350.0,34250.0,1068700],["2024-10-10",33850.0,34050.0,33680.0,33880.0,602700],["2024-10-11",33800.0,33880.0,33620.0,33840.0,659700],["2024-10-14",33900.0,33970.0,33590.0,33640.0,352200],["2024-10-15",33640.0,33750.0,33410.0,33600.0,1719200],["2024-10-16",33500.0,33500.0,33280.0,33410.0,1004400],["2024-10-17",33650.0,33650.0,33160.0,33580.0,593700],["2024-10-18",33690.0,33690.0,33420.0,33530.0,3786900],["2024-10-21",33600.0,33700.0,33150.0,33340.0,3299500],["2024-10-22",33250.0,33280.0,32780.0,33250.0,3971800],["2024-10-23",33280.0,33300.0,32840.0,33200.0,3109900],["2024-10-24",33180.0,33180.0,32670.0,32700.0,517500],["2024-10-25",32980.0,32980.0,32600.0,32800.0,1548100],["2024-10-28",32800.0,32890.0,32650.0,32890.0,1047500],["2024-10-29",32890.0,33170.0,32890.0,33130.0,1128900],["2024-10-30",33150.0,33300.0,33100.0,33180.0,513000],["2024-10-31",33320.0,33320.0,33100.0,33300.0,34600],["2024-11-01",33200.0,33200.0,32820.0,33010.0,415600],["2024-11-04",33000.0,33200.0,32540.0,33000.0,539300],["2024-11-05",32930.0,32930.0,32600.0,32850.0,716400],["2024-11-06",32800.0,33000.0,32560.0,33000.0,576600],["2024-11-07",33000.0,33000.0,32710.0,32710.0,842200],["2024-11-08",32750.0,32990.0,32500.0,32550.0,662100],["2024-11-11",32500.0,32600.0,32250.0,32360.0,1150900],["2024-11-12",32380.0,32520.0,32150.0,32280.0,311400],["2024-11-13",32300.0,32330.0,32060.0,32330.0,290800],["2024-11-14",32460.0,32460.0,32100.0,32150.0,655900],["2024-11-15",32150.0,32150.0,31510.0,31730.0,2571600],["2024-11-18",31730.0,31730.0,31020.0,31690.0,896800],["2024-11-19",31640.0,31640.0,30980.0,31010.0,818200],["2024-11-20",31010.0,31470.0,30640.0,31160.0,4552100],["2024-11-21",31160.0,31730.0,31160.0,31730.0,2520100],["2024-11-22",31980.0,31980.0,31700.0,31740.0,579800],["2024-11-25",31740.0,31890.0,31690.0,31830.0,262300],["2024-11-26",31840.0,32150.0,31840.0,32090.0,591800],["2024-11-27",32090.0,32230.0,31970.0,32190.0,1414900],["2024-11-28",32190.0,32320.0,32090.0,32200.0,990800],["2024-11-29",32200.0,32490.0,32140.0,32490.0,417700],["2024-12-02",32490.0,32640.0,32300.0,32390.0,923000],["2024-12-03",32300.0,32520.0,32260.0,32450.0,445000],["2024-12-04",32450.0,32450.0,32230.0,32310.0,459300],["2024-12-05",32310.0,33070.0,32260.0,33070.0,752100],["2024-12-06",33060.0,33350.0,33060.0,33190.0,495100],["2024-12-09",33180.0,33340.0,33070.0,33270.0,391200],["2024-12-10",33000.0,33330.0,33000.0,33200.0,648100],["2024-12-11",33290.0,33320.0,33050.0,33300.0,1048600],["2024-12-12",33300.0,33300.0,33140.0,33260.0,521800],["2024-12-13",33110.0,33200.0,32960.0,33180.0,673600],["2024-12-16",33180.0,33300.0,33070.0,33220.0,1674200],["2024-12-17",33190.0,33260.0,33020.0,33130.0,581100],["2024-12-18",33000.0,33230.0,32970.0,33230.0,744500],["2024-12-19",32900.0,32930.0,32750.0,32840.0,597100],["2024-12-20",33000.0,33000.0,32840.0,32980.0,367800],["2024-12-23",33190.0,33190.0,32980.0,33070.0,765700],["2024-12-24",33080.0,33090.0,32920.0,33090.0,1316000],["2024-12-25",33090.0,33600.0,33090.0,33500.0,965000],["2024-12-26",33420.0,33610.0,33360.0,33410.0,755400],["2024-12-27",33410.0,33560.0,33370.0,33560.0,2665500],["2024-12-30",33560.0,33560.0,33390.0,33480.0,678800],["2024-12-31",33480.0,33580.0,33440.0,33520.0,375000],["2025-01-02",33600.0,33600.0,33260.0,33500.0,359200],["2025-01-03",33500.0,33500.0,32970.0,33000.0,534600],["2025-01-06",32810.0,32900.0,32580.0,32610.0,751400],["2025-01-07",32710.0,32950.0,32320.0,32430.0,809600],["2025-01-08",32980.0,32980.0,32180.0,32500.0,506100],["2025-01-09",32600.0,32600.0,32220.0,32550.0,267000],["2025-01-10",32550.0,32550.0,32000.0,32250.0,458300],["2025-01-13",32150.0,32170.0,31610.0,32170.0,530500],["2025-01-14",32200.0,32200.0,31700.0,31990.0,754400],["2025-01-15",31990.0,32120.0,31790.0,32070.0,2716700],["2025-01-16",32210.0,32210.0,31900.0,32020.0,1185000],["2025-01-17",32240.0,32370.0,31950.0,32370.0,793100],["2025-01-20",32370.0,32500.0,32300.0,32480.0,123700],["2025-01-21",32480.0,32550.0,32250.0,32500.0,125500],["2025-01-22",32540.0,32540.0,32310.0,32310.0,51100],["2025-01-23",32330.0,32940.0,32330.0,32880.0,574500],["2025-01-24",32930.0,33100.0,32850.0,33100.0,1909600],["2025-02-03",33000.0,33000.0,30880.0,32310.0,3593900],["2025-02-04",32610.0,32790.0,32590.0,32780.0,1062000],["2025-02-05",32790.0,32940.0,32780.0,32860.0,562800],["2025-02-06",32860.0,33130.0,32860.0,33000.0,1414600],["2025-02-07",33000.0,35210.0,32790.0,32790.0,1899700],["2025-02-10",32790.0,32870.0,32580.0,32760.0,2185400],["2025-02-11",32760.0,32760.0,32450.0,32600.0,467500],["2025-02-12",32610.0,32710.0,32500.0,32540.0,849600],["2025-02-13",32530.0,32530.0,32240.0,32400.0,1296900],["2025-02-14",32440.0,32650.0,32400.0,32510.0,296500],["2025-02-17",32410.0,32550.0,32260.0,32410.0,491800],["2025-02-18",32400.0,32500.0,32150.0,32500.0,1353200],["2025-02-19",32490.0,32640.0,32280.0,32610.0,3017700],["2025-02-20",32600.0,32740.0,32600.0,32640.0,373000],["2025-02-21",32720.0,32890.0,32720.0,32880.0,607900],["2025-02-24",32880.0,33000.0,32730.0,33000.0,975800],["2025-02-25",32840.0,33020.0,32670.0,32900.0,991000],["2025-02-26",32850.0,32930.0,32800.0,32880.0,652300],["2025-02-27",32900.0,32950.0,32700.0,32930.0,116700],["2025-02-28",32930.0,32930.0,32680.0,32700.0,1116100],["2025-03-03",32880.0,32880.0,32770.0,32820.0,918500],["2025-03-04",32820.0,33050.0,32650.0,33050.0,803500],["2025-03-05",33150.0,33270.0,32820.0,32920.0,1882800],["2025-03-06",32920.0,33380.0,32920.0,33380.0,744400],["2025-03-07",33390.0,33520.0,33000.0,33380.0,1190400],["2025-03-10",33400.0,33690.0,33390.0,33640.0,498700],["2025-03-11",33200.0,33520.0,33170.0,33520.0,2428600],["2025-03-12",33500.0,33600.0,33170.0,33300.0,1273600],["2025-03-13",33320.0,33320.0,32920.0,32920.0,1466100],["2025-03-14",32900.0,32930.0,32500.0,32880.0,249500],["2025-03-17",32850.0,32900.0,32570.0,32900.0,504100],["2025-03-18",32950.0,32950.0,32630.0,32630.0,951900],["2025-03-19",32600.0,32660.0,32150.0,32200.0,1742800],["2025-03-20",32210.0,32540.0,32070.0,32320.0,737200],["2025-03-21",32140.0,32480.0,32140.0,32480.0,423600],["2025-03-24",32400.0,32550.0,32160.0,32550.0,802600],["2025-03-25",32550.0,32650.0,32370.0,32530.0,441000],["2025-03-26",32530.0,32600.0,32000.0,32380.0,292800],["2025-03-27",32350.0,32380.0,32120.0,32330.0,215200],["2025-03-28",32290.0,32290.0,31830.0,32000.0,613800],["2025-03-31",31900.0,31900.0,31500.0,31840.0,413200],["2025-04-01",31860.0,31860.0,31570.0,31840.0,790400],["2025-04-02",31840.0,32000.0,31780.0,31800.0,2274200],["2025-04-03",29600.0,31600.0,29580.0,29580.0,6144600],["2025-04-04",27510.0,29080.0,27510.0,29080.0,11543100],["2025-04-08",28000.0,28000.0,27050.0,27050.0,842500],["2025-04-09",25160.0,27000.0,25160.0,25880.0,5051700],["2025-04-10",27690.0,27690.0,27690.0,27690.0,93800],["2025-04-11",28950.0,29250.0,28400.0,29100.0,990100],["2025-04-14",29030.0,29600.0,29030.0,29300.0,581000],["2025-04-15",29270.0,29350.0,28700.0,29200.0,805300],["2025-04-16",29190.0,29190.0,28520.0,28520.0,794600],["2025-04-17",28210.0,28600.0,28200.0,28600.0,1747300],["2025-04-18",29000.0,29400.0,29000.0,29190.0,741400],["2025-04-21",29180.0,29180.0,28620.0,28620.0,923700],["2025-04-22",28470.0,28690.0,27100.0,28100.0,361300],["2025-04-23",26700.0,28770.0,26700.0,28320.0,1723600],["2025-04-24",28760.0,29330.0,28700.0,28730.0,254900],["2025-04-25",29000.0,29150.0,28760.0,29080.0,512900],["2025-04-28",29090.0,29420.0,29090.0,29410.0,1152200],["2025-04-29",29410.0,29550.0,29370.0,29440.0,761100],["2025-05-05",29850.0,29850.0,29420.0,29640.0,148800],["2025-05-06",29640.0,29850.0,29510.0,29510.0,1063300],["2025-05-07",29530.0,29750.0,29530.0,29600.0,488100],["2025-05-08",29730.0,30100.0,29690.0,30090.0,1224700],["2025-05-09",30040.0,30260.0,30000.0,30210.0,555400],["2025-05-12",30310.0,30850.0,30310.0,30850.0,478400],["2025-05-13",30920.0,31700.0,30920.0,31690.0,367300],["2025-05-14",31790.0,32500.0,31060.0,32500.0,346900],["2025-05-15",32500.0,32500.0,32110.0,32380.0,162800],["2025-05-16",32330.0,32330.0,31900.0,32000.0,942400],["2025-05-19",31720.0,32080.0,31500.0,31930.0,2692300],["2025-05-20",32090.0,32220.0,31900.0,32110.0,6001000],["2025-05-21",32110.0,32420.0,32000.0,32150.0,10190600],["2025-05-22",32110.0,32140.0,31540.0,31540.0,520200],["2025-05-23",31560.0,31710.0,31500.0,31570.0,136800],["2025-05-26",31790.0,31950.0,31100.0,31940.0,484500],["2025-05-27",31900.0,32470.0,31650.0,32290.0,1188400],["2025-05-28",32120.0,32420.0,32100.0,32150.0,614300],["2025-05-29",32200.0,32500.0,32100.0,32300.0,508600],["2025-05-30",32400.0,32400.0,31920.0,32000.0,317500],["2025-06-02",31960.0,32300.0,31750.0,32000.0,273000],["2025-06-03",32100.0,32200.0,32000.0,32100.0,93000],["2025-06-04",32100.0,32290.0,32000.0,32150.0,92100],["2025-06-05",32300.0,32300.0,31870.0,31870.0,95800],["2025-06-06",31870.0,32100.0,31400.0,31520.0,562900],["2025-06-09",31520.0,31600.0,31300.0,31450.0,131700],["2025-06-10",31200.0,31950.0,31200.0,31720.0,297200],["2025-06-11",31730.0,31840.0,31100.0,31650.0,1419100],["2025-06-12",31700.0,32100.0,31700.0,32000.0,398600],["2025-06-13",31870.0,32090.0,31200.0,31650.0,1590600],["2025-06-16",31720.0,32740.0,31720.0,32650.0,1292900],["2025-06-17",32650.0,32900.0,32480.0,32710.0,227200],["2025-06-18",32700.0,32910.0,32340.0,32590.0,578600],["2025-06-19",32430.0,32700.0,32400.0,32570.0,395100],["2025-06-20",32330.0,32970.0,32330.0,32620.0,695100],["2025-06-23",32310.0,32620.0,32300.0,32620.0,193800],["2025-06-24",32800.0,33000.0,32800.0,33000.0,472900],["2025-06-25",33040.0,33050.0,32800.0,33000.0,825900],["2025-06-26",33000.0,33000.0,32550.0,32940.0,369400],["2025-06-27",32930.0,33000.0,32830.0,32900.0,490100],["2025-06-30",32900.0,33280.0,32860.0,32990.0,340400],["2025-07-01",33030.0,33300.0,32990.0,33100.0,115100],["2025-07-02",33100.0,33420.0,33100.0,33170.0,615300],["2025-07-03",33190.0,33750.0,33170.0,33700.0,948800],["2025-07-04",33900.0,33930.0,33500.0,33880.0,5721900],["2025-07-07",34000.0,34150.0,33750.0,34060.0,473000],["2025-07-08",34140.0,34500.0,34000.0,34300.0,2453900],["2025-07-09",34500.0,34980.0,34500.0,34870.0,3957800],["2025-07-10",34990.0,34990.0,34520.0,34680.0,180100],["2025-07-11",34850.0,34920.0,34500.0,34800.0,1324200],["2025-07-14",34800.0,35100.0,34500.0,35100.0,1690100],["2025-07-15",35000.0,35300.0,34840.0,35200.0,6639300],["2025-07-16",34850.0,35200.0,34850.0,35100.0,112300],["2025-07-17",35100.0,35390.0,34850.0,35380.0,380100],["2025-07-18",35400.0,35500.0,35070.0,35090.0,576200],["2025-07-21",35150.0,35600.0,34990.0,34990.0,711000],["2025-07-22",34800.0,35390.0,34800.0,35300.0,192300],["2025-07-23",35210.0,35700.0,35100.0,35350.0,523500],["2025-07-24",35400.0,36000.0,35400.0,35900.0,254000],["2025-07-25",35900.0,36230.0,35880.0,36140.0,97800],["2025-07-28",36140.0,36600.0,36000.0,36600.0,139800],["2025-07-29",36570.0,36570.0,35640.0,35640.0,177200],["2025-07-30",35500.0,36000.0,33150.0,34850.0,17574100],["2025-07-31",34910.0,35330.0,34650.0,35000.0,152800],["2025-08-01",35100.0,35200.0,34230.0,34900.0,1889800],["2025-08-04",34900.0,35700.0,34800.0,35700.0,179000],["2025-08-05",35700.0,36700.0,35700.0,36120.0,1494300],["2025-08-06",36120.0,36910.0,36100.0,36450.0,1868800],["2025-08-07",36510.0,37370.0,36510.0,37250.0,1999800],["2025-08-08",37250.0,37570.0,37100.0,37570.0,1903100],["2025-08-11",37570.0,37900.0,37210.0,37720.0,197400],["2025-08-12",37720.0,38000.0,37150.0,37940.0,148300],["2025-08-13",37940.0,38300.0,37550.0,38100.0,2688200],["2025-08-14",38160.0,38800.0,37910.0,38780.0,5207400],["2025-08-15",38770.0,39000.0,38300.0,38860.0,3221100],["2025-08-18",38500.0,38860.0,38000.0,38500.0,749000],["2025-08-19",38350.0,39220.0,38210.0,39170.0,2665000],["2025-08-20",38850.0,39480.0,38350.0,39370.0,841700],["2025-08-21",39300.0,40250.0,39200.0,40250.0,1686700],["2025-08-22",40240.0,40240.0,38800.0,39000.0,1158300],["2025-08-25",39120.0,39410.0,37650.0,37650.0,515800],["2025-08-26",37600.0,39950.0,37600.0,39950.0,1082600],["2025-08-27",39940.0,40340.0,39520.0,39520.0,1868100],["2025-08-28",39610.0,40100.0,39550.0,39900.0,666200],["2025-08-29",39900.0,40680.0,39900.0,40250.0,1078200],["2025-09-03",40100.0,40500.0,39850.0,40400.0,1886900],["2025-09-04",40500.0,40890.0,40000.0,40720.0,1636100],["2025-09-05",40740.0,40980.0,40100.0,40100.0,747500],["2025-09-08",40100.0,40100.0,39170.0,39400.0,424000],["2025-09-09",39370.0,39600.0,38860.0,39200.0,189500],["2025-09-10",39690.0,39980.0,39190.0,39400.0,461500],["2025-09-11",39180.0,40000.0,38460.0,40000.0,534700],["2025-09-12",40000.0,40010.0,39310.0,40010.0,429400],["2025-09-15",40330.0,40500.0,39510.0,40200.0,386500],["2025-09-16",40200.0,40950.0,40070.0,40950.0,591400],["2025-09-17",40930.0,41000.0,40500.0,40880.0,182900],["2025-09-18",40800.0,40970.0,39890.0,40400.0,335900],["2025-09-19",40360.0,40900.0,39120.0,40350.0,337800],["2025-09-22",40350.0,40350.0,38430.0,38700.0,743900],["2025-09-23",38690.0,38900.0,38410.0,38650.0,519600],["2025-09-24",38650.0,40780.0,38150.0,40780.0,1020700],["2025-09-25",40000.0,40000.0,39080.0,39680.0,263700],["2025-09-26",39700.0,39700.0,38800.0,38830.0,632100],["2025-09-29",39130.0,39130.0,38530.0,38610.0,168800],["2025-09-30",38630.0,39000.0,38000.0,38280.0,670200],["2025-10-01",38310.0,38650.0,38200.0,38400.0,699500],["2025-10-02",38700.0,38850.0,38400.0,38410.0,615400],["2025-10-03",38660.0,38660.0,38030.0,38200.0,588600],["2025-10-06",38700.0,39050.0,38410.0,39040.0,531900],["2025-10-07",39030.0,39170.0,38950.0,39120.0,1481500],["2025-10-08",39260.0,39480.0,39000.0,39350.0,223700],["2025-10-09",39540.0,39540.0,39110.0,39350.0,503100],["2025-10-10",39300.0,40000.0,39300.0,39910.0,2005900],["2025-10-13",39500.0,39850.0,39290.0,39600.0,420700],["2025-10-14",39610.0,40050.0,39600.0,39620.0,851600],["2025-10-15",39920.0,40100.0,39700.0,39930.0,536800],["2025-10-16",39900.0,40150.0,39890.0,39900.0,531000],["2025-10-17",39900.0,40290.0,39510.0,39510.0,578300],["2025-10-20",39530.0,39800.0,38000.0,38000.0,1669900],["2025-10-21",37500.0,39000.0,37400.0,38550.0,1187400],["2025-10-22",38700.0,38970.0,38000.0,38600.0,543300],["2025-10-23",39000.0,39400.0,39000.0,39200.0,714300],["2025-10-24",39210.0,39210.0,38420.0,39000.0,1161900],["2025-10-27",38990.0,39150.0,38000.0,38500.0,894400],["2025-10-28",38090.0,38750.0,37950.0,38500.0,934000],["2025-10-29",38770.0,39450.0,38770.0,39000.0,191900],["2025-10-30",39020.0,39500.0,39020.0,39440.0,85100],["2025-10-31",39540.0,39590.0,39150.0,39150.0,43900],["2025-11-03",39150.0,39350.0,38890.0,38890.0,45900],["2025-11-04",38890.0,39400.0,38400.0,39400.0,74200],["2025-11-05",39390.0,39390.0,38500.0,38960.0,101900],["2025-11-06",39110.0,39290.0,38080.0,38680.0,640600],["2025-11-07",38420.0,39000.0,37700.0,37800.0,551700],["2025-11-10",38000.0,38100.0,36920.0,37100.0,519800],["2025-11-11",37100.0,37480.0,36750.0,37100.0,128300],["2025-11-12",37300.0,37950.0,37100.0,37950.0,229800],["2025-11-13",37950.0,38300.0,37780.0,38230.0,64900],["2025-11-14",37570.0,38500.0,37570.0,38290.0,65700],["2025-11-17",38400.0,38400.0,38050.0,38310.0,271100],["2025-11-18",38290.0,38340.0,38100.0,38340.0,76600],["2025-11-19",38390.0,38390.0,38000.0,38300.0,278300],["2025-11-20",38000.0,38140.0,37500.0,37800.0,82500],["2025-11-21",38260.0,38260.0,36630.0,37780.0,484800],["2025-11-24",37800.0,37930.0,37000.0,37550.0,166400],["2025-11-25",37640.0,37800.0,37050.0,37310.0,69900],["2025-11-26",37770.0,37770.0,37400.0,37700.0,77700],["2025-11-27",37610.0,38100.0,37610.0,37720.0,68100],["2025-11-28",38100.0,38100.0,37200.0,37470.0,69700],["2025-12-01",37600.0,37910.0,37300.0,37670.0,71200],["2025-12-02",37670.0,38000.0,37200.0,37890.0,179800],["2025-12-03",37880.0,38600.0,37780.0,38520.0,338700],["2025-12-04",38700.0,38760.0,38460.0,38650.0,715100],["2025-12-05",38650.0,38650.0,38150.0,38600.0,293600],["2025-12-08",38600.0,38600.0,37930.0,38060.0,315000],["2025-12-09",38060.0,38200.0,37260.0,37840.0,166200],["2025-12-10",37840.0,37900.0,37400.0,37840.0,56500],["2025-12-11",37900.0,37900.0,37470.0,37580.0,103400],["2025-12-12",37730.0,37730.0,36880.0,36880.0,309700],["2025-12-15",36970.0,36970.0,36100.0,36260.0,374700],["2025-12-16",36270.0,37300.0,35860.0,37300.0,270400],["2025-12-17",37500.0,37500.0,37100.0,37310.0,278000],["2025-12-18",37250.0,37380.0,36800.0,37380.0,260900],["2025-12-19",37400.0,37410.0,37120.0,37210.0,255300],["2025-12-22",37220.0,37890.0,37220.0,37890.0,185900],["2025-12-23",38300.0,38350.0,37980.0,37980.0,513700],["2025-12-24",37980.0,38350.0,37950.0,38260.0,862000],["2025-12-25",38300.0,38690.0,38100.0,38160.0,720000],["2025-12-26",37360.0,37980.0,36880.0,37980.0,449100],["2025-12-29",37990.0,38400.0,37600.0,37760.0,366000],["2025-12-30",37900.0,38260.0,37900.0,38150.0,987000],["2025-12-31",38160.0,38440.0,38100.0,38300.0,284100],["2026-01-05",38300.0,38400.0,38000.0,38300.0,1378100],["2026-01-06",38300.0,38620.0,37920.0,38310.0,303100],["2026-01-07",38320.0,39300.0,38320.0,39000.0,478700],["2026-01-08",39030.0,39400.0,39010.0,39010.0,305100],["2026-01-09",39290.0,39360.0,38020.0,39150.0,824800],["2026-01-12",39200.0,39990.0,39100.0,39990.0,432400],["2026-01-13",39990.0,40100.0,39560.0,39770.0,588200],["2026-01-14",39810.0,39900.0,38800.0,39360.0,348400],["2026-01-15",39000.0,39330.0,38760.0,39100.0,793800],["2026-01-16",39300.0,40110.0,39300.0,39700.0,517900],["2026-01-19",40030.0,40150.0,40000.0,40060.0,178700],["2026-01-20",40100.0,40590.0,39700.0,39700.0,336400],["2026-01-21",39700.0,40300.0,39500.0,39510.0,276600],["2026-01-22",39910.0,40240.0,39900.0,39900.0,565600],["2026-01-23",40280.0,40280.0,39510.0,39510.0,185200],["2026-01-26",39960.0,39970.0,39240.0,39280.0,696300],["2026-01-27",39280.0,39450.0,39100.0,39450.0,462300],["2026-01-28",39500.0,39800.0,39270.0,39640.0,54200],["2026-01-29",39640.0,40000.0,39640.0,40000.0,820900],["2026-01-30",40000.0,40350.0,39990.0,40300.0,629200],["2026-02-02",40300.0,40450.0,39600.0,39900.0,1664200],["2026-02-03",40300.0,40450.0,40200.0,40230.0,458800],["2026-02-04",40250.0,40450.0,40000.0,40010.0,484400],["2026-02-05",40010.0,40230.0,39730.0,39730.0,125100],["2026-02-06",39690.0,39690.0,38550.0,39400.0,480300],["2026-02-09",39340.0,39340.0,38880.0,39120.0,180800],["2026-02-10",39600.0,39780.0,38900.0,39780.0,408600],["2026-02-11",39770.0,40000.0,38930.0,40000.0,2700000],["2026-02-12",40140.0,40450.0,40050.0,40390.0,2333600],["2026-02-13",40390.0,40670.0,40000.0,40670.0,3272200],["2026-02-23",40670.0,40800.0,40230.0,40430.0,767100],["2026-02-24",40600.0,40600.0,40200.0,40330.0,1390600],["2026-02-25",40430.0,40500.0,40100.0,40100.0,168200],["2026-02-26",40150.0,40650.0,40150.0,40650.0,94600],["2026-02-27",40700.0,40820.0,40390.0,40800.0,356700],["2026-03-02",40300.0,40500.0,40000.0,40300.0,1184300],["2026-03-03",40290.0,40300.0,39200.0,39750.0,447400],["2026-03-04",39390.0,39400.0,37850.0,38820.0,2831400],["2026-03-05",39000.0,39500.0,38100.0,38200.0,281300],["2026-03-06",38400.0,38700.0,37450.0,37680.0,789400],["2026-03-09",37210.0,37500.0,35050.0,35050.0,765400],["2026-03-10",36600.0,37000.0,35500.0,36890.0,428100],["2026-03-11",36890.0,37700.0,36490.0,37520.0,155000],["2026-03-12",37370.0,37500.0,36640.0,36860.0,765902],["2026-03-13",37000.0,37100.0,36640.0,36850.0,285600],["2026-03-16",37000.0,37080.0,36650.0,37080.0,205600],["2026-03-17",37090.0,37580.0,37090.0,37350.0,139500],["2026-03-18",37350.0,37500.0,36880.0,37300.0,911900],["2026-03-19",37000.0,37140.0,36510.0,37110.0,2271100],["2026-03-20",37100.0,37100.0,36300.0,36550.0,252600],["2026-03-23",36500.0,36500.0,35000.0,35250.0,315200],["2026-03-24",36000.0,36190.0,35300.0,35300.0,640600],["2026-03-25",35500.0,36600.0,35500.0,36600.0,19879100],["2026-03-26",36500.0,36600.0,35000.0,36110.0,10271100],["2026-03-27",36190.0,36870.0,36000.0,36870.0,620100],["2026-03-30",36350.0,36730.0,36130.0,36400.0,183800],["2026-03-31",36450.0,36870.0,36300.0,36670.0,14835000],["2026-04-01",37000.0,37480.0,37000.0,37460.0,250800],["2026-04-02",37400.0,37430.0,36310.0,36310.0,237200],["2026-04-03",36400.0,36500.0,35800.0,35810.0,316400],["2026-04-06",35850.0,35950.0,35500.0,35530.0,140500],["2026-04-07",36000.0,36350.0,35100.0,35330.0,282000],["2026-04-08",36780.0,37100.0,36200.0,37050.0,416800],["2026-04-09",37050.0,37150.0,36730.0,36920.0,106800],["2026-04-10",36920.0,37400.0,36920.0,37290.0,119500],["2026-04-13",37150.0,37150.0,36640.0,37140.0,117900],["2026-04-14",37400.0,37400.0,37060.0,37060.0,288500],["2026-04-15",37300.0,37400.0,37000.0,37000.0,155100],["2026-04-16",37000.0,37000.0,36740.0,36850.0,91000],["2026-04-17",36950.0,37680.0,36950.0,37410.0,296000],["2026-04-20",37490.0,37990.0,37410.0,37640.0,105300],["2026-04-21",37700.0,38000.0,37650.0,37650.0,7824900],["2026-04-22",37900.0,37970.0,37200.0,37240.0,7622000],["2026-04-23",37500.0,37700.0,36980.0,36980.0,508400],["2026-04-24",37390.0,37390.0,36700.0,37200.0,92500],["2026-04-28",37430.0,37430.0,36850.0,36900.0,117400],["2026-04-29",36900.0,37950.0,36400.0,36820.0,246000],["2026-05-04",37090.0,37100.0,36820.0,37100.0,108700],["2026-05-05",37000.0,37080.0,36500.0,36930.0,368700],["2026-05-06",36900.0,36930.0,36660.0,36850.0,450500],["2026-05-07",36870.0,37300.0,36870.0,37250.0,409900],["2026-05-08",37440.0,37500.0,36930.0,37040.0,252700],["2026-05-11",37040.0,37060.0,36600.0,36600.0,167600],["2026-05-12",36600.0,36990.0,36480.0,36600.0,590000],["2026-05-13",36610.0,37000.0,36540.0,36600.0,798800],["2026-05-14",36600.0,37200.0,36600.0,36820.0,661500],["2026-05-15",37000.0,37210.0,36650.0,36650.0,841700],["2026-05-18",36800.0,36800.0,36190.0,36300.0,569200],["2026-05-19",36700.0,36700.0,36230.0,36290.0,805300],["2026-05-20",36290.0,36300.0,35600.0,35820.0,721600],["2026-05-21",36470.0,36490.0,35840.0,35840.0,135600],["2026-05-22",35980.0,36200.0,35780.0,35900.0,382900],["2026-05-25",36110.0,36150.0,35950.0,36120.0,158000],["2026-05-26",36210.0,36450.0,36050.0,36450.0,385000],["2026-05-27",36600.0,36700.0,36330.0,36500.0,171400],["2026-05-28",36600.0,36630.0,36000.0,36000.0,137700],["2026-05-29",36270.0,36300.0,35930.0,35930.0,287200],["2026-06-01",36390.0,36390.0,35880.0,36100.0,132500],["2026-06-02",36200.0,36680.0,35980.0,36280.0,134300],["2026-06-03",36270.0,36370.0,35980.0,36160.0,350700],["2026-06-04",36160.0,36700.0,35970.0,36250.0,640300],["2026-06-05",36600.0,36600.0,36120.0,36300.0,161900],["2026-06-08",36200.0,36250.0,35720.0,36050.0,341400],["2026-06-09",36190.0,36320.0,35610.0,35720.0,402700],["2026-06-10",35740.0,36000.0,35730.0,35910.0,104300],["2026-06-11",35990.0,35990.0,35680.0,35750.0,964400],["2026-06-12",35900.0,36000.0,35700.0,35950.0,1494700],["2026-06-15",36300.0,36300.0,36000.0,36250.0,1401800],["2026-06-16",36400.0,36600.0,36320.0,36570.0,341500],["2026-06-17",36600.0,36680.0,36320.0,36450.0,227300],["2026-06-18",36700.0,36770.0,36200.0,36690.0,614600],["2026-06-19",36620.0,36620.0,35950.0,36380.0,767600],["2026-06-22",36290.0,36300.0,35770.0,35810.0,194400],["2026-06-23",35850.0,36250.0,35780.0,36060.0,408400],["2026-06-24",36050.0,36050.0,35560.0,35800.0,381600],["2026-06-25",35800.0,36000.0,35700.0,36000.0,254900],["2026-06-26",36000.0,36000.0,35600.0,35990.0,73100],["2026-06-29",35990.0,36180.0,35900.0,36180.0,152900],["2026-06-30",36000.0,36260.0,36000.0,36260.0,74200],["2026-07-01",36250.0,36590.0,36030.0,36450.0,458600],["2026-07-02",36460.0,36890.0,36460.0,36500.0,148900],["2026-07-03",36480.0,36540.0,36010.0,36540.0,270100],["2026-07-06",36540.0,36600.0,35780.0,35970.0,632600],["2026-07-07",35970.0,35980.0,35400.0,35690.0,535000],["2026-07-08",35600.0,36000.0,35460.0,36000.0,417200],["2026-07-09",35990.0,35990.0,35590.0,35600.0,338300],["2026-07-10",35600.0,35600.0,35080.0,35200.0,403400],["2026-07-13",35190.0,35190.0,34500.0,34910.0,418600],["2026-07-14",34920.0,34950.0,34280.0,34740.0,893800],["2026-07-15",35000.0,35000.0,34250.0,34500.0,329500],["2026-07-16",34480.0,34480.0,33570.0,34370.0,357100],["2026-07-17",34480.0,34490.0,34060.0,34470.0,159200],["2026-07-20",34470.0,34470.0,33300.0,33550.0,549400],["2026-07-21",33550.0,33890.0,33230.0,33480.0,579700],["2026-07-22",33400.0,33400.0,32000.0,32000.0,1288500],["2026-07-23",32070.0,32070.0,30900.0,31950.0,896700],["2026-07-24",31980.0,31980.0,31150.0,31730.0,678700],["2026-07-27",31700.0,31700.0,31260.0,31450.0,377900],["2026-07-28",31000.0,31400.0,30600.0,31400.0,591600],["2026-07-29",31500.0,31500.0,31040.0,31480.0,292900],["2026-07-30",31690.0,32480.0,31450.0,32480.0,603200],["2026-07-31",32480.0,32500.0,31930.0,32440.0,388600],["2026-08-03",32440.0,33490.0,32440.0,33490.0,166100],["2026-08-04",33510.0,33680.0,33100.0,33580.0,280400],["2026-08-05",33580.0,33700.0,33290.0,33550.0,347300],["2026-08-06",33840.0,33840.0,32980.0,33250.0,394600],["2026-08-07",33100.0,33400.0,32940.0,33390.0,1251400],["2026-08-10",33400.0,33870.0,32600.0,33340.0,690700],["2026-08-11",33520.0,33940.0,33510.0,33780.0,111500],["2026-08-12",33780.0,33900.0,33650.0,33660.0,152100],["2026-08-13",33800.0,33940.0,33410.0,33650.0,209000],["2026-08-14",33600.0,33670.0,33220.0,33500.0,149400],["2026-08-17",33490.0,33880.0,33270.0,33880.0,109800],["2026-08-18",33600.0,33600.0,33030.0,33150.0,468700],["2026-08-19",33160.0,33390.0,33000.0,33370.0,104800],["2026-08-20",33370.0,33530.0,33270.0,33500.0,227600],["2026-08-21",33490.0,34200.0,33430.0,34200.0,227500],["2026-08-24",34300.0,34840.0,34300.0,34530.0,207900],["2026-08-25",34550.0,34680.0,34170.0,34510.0,234400],["2026-08-26",34490.0,34850.0,34240.0,34850.0,365000],["2026-08-27",34900.0,35170.0,34800.0,34980.0,259900],["2026-08-28",35050.0,35150.0,34840.0,34980.0,222800],["2026-09-03",34960.0,34970.0,34000.0,34000.0,234300],["2026-09-04",34050.0,34450.0,34050.0,34450.0,303300],["2026-09-07",34450.0,34480.0,33920.0,34100.0,362500],["2026-09-08",34100.0,34100.0,33820.0,34040.0,668000],["2026-09-09",34000.0,34010.0,33800.0,33800.0,329400],["2026-09-10",33680.0,34240.0,33600.0,34240.0,340600],["2026-09-11",34150.0,34150.0,33520.0,33520.0,484700],["2026-09-14",33590.0,33600.0,33060.0,33500.0,364200],["2026-09-15",33500.0,33760.0,33300.0,33760.0,467600],["2026-09-16",33760.0,33900.0,33430.0,33900.0,76800],["2026-09-17",33600.0,34100.0,33600.0,34100.0,279500],["2026-09-18",34200.0,34500.0,34180.0,34200.0,166000],["2026-09-21",34190.0,34190.0,33560.0,33810.0,1670400],["2026-09-22",33810.0,34120.0,33790.0,33900.0,930700],["2026-09-23",34150.0,34150.0,33830.0,34030.0,126200],["2026-09-24",33900.0,34000.0,33500.0,33560.0,157100],["2026-09-25",33560.0,33810.0,33520.0,33720.0,179500],["2026-09-28",33710.0,33710.0,32950.0,33040.0,261500],["2026-09-29",33190.0,33190.0,32840.0,33120.0,354000],["2026-09-30",32990.0,33140.0,32800.0,33140.0,136200],["2026-10-01",33000.0,33000.0,32580.0,32990.0,1376600],["2026-10-02",32800.0,32960.0,32460.0,32660.0,858500],["2026-10-05",32660.0,33000.0,32200.0,32670.0,205700],["2026-10-06",32640.0,32640.0,31910.0,31980.0,730400],["2026-10-07",32110.0,32550.0,32110.0,32140.0,753200],["2026-10-08",32400.0,32600.0,32260.0,32380.0,2409400],["2026-10-09",32320.0,32450.0,32010.0,32450.0,261400],["2026-10-12",32500.0,32590.0,32210.0,32430.0,505800]]}