{"sym":"KOS","index":false,"bars":[["2017-12-08",11523.02,11523.02,11523.02,11523.02,36200],["2017-12-11",13200.43,13200.43,13200.43,13200.43,13600],["2017-12-12",15169.55,15169.55,15169.55,15169.55,200],["2017-12-13",17430.4,17430.4,15315.41,15388.34,8600],["2017-12-14",16044.72,16044.72,15534.2,15534.2,14700],["2017-12-15",13419.22,15971.79,13419.22,15825.92,56300],["2017-12-18",16190.58,16774.02,16117.65,16336.44,42900],["2017-12-19",16409.37,16628.16,16409.37,16482.3,35500],["2017-12-20",16628.16,16628.16,16044.72,16190.58,36200],["2017-12-21",16263.51,16701.09,16117.65,16263.51,35300],["2017-12-22",16044.72,16774.02,15315.41,16774.02,21800],["2017-12-25",16628.16,16919.88,16555.23,16774.02,33500],["2017-12-26",16044.72,17503.33,16044.72,17138.67,21800],["2017-12-27",17211.61,19107.8,17211.61,17649.19,41900],["2017-12-28",17867.98,18305.56,17867.98,18232.63,36500],["2017-12-29",18305.56,18597.29,18305.56,18378.49,30300],["2018-01-02",18378.49,18378.49,17649.19,17649.19,35100],["2018-01-03",17795.05,18159.7,17649.19,17940.91,36000],["2018-01-04",18013.84,18378.49,17940.91,18232.63,31900],["2018-01-05",18378.49,18378.49,17576.26,17649.19,34200],["2018-01-08",17138.67,17576.26,16919.88,16992.81,42000],["2018-01-09",16919.88,17211.61,16774.02,16774.02,41900],["2018-01-10",16774.02,17430.4,16774.02,16846.95,40300],["2018-01-11",16919.88,16919.88,16409.37,16482.3,35000],["2018-01-12",16555.23,17138.67,16409.37,16701.09,33100],["2018-01-15",16628.16,16628.16,16044.72,16044.72,47400],["2018-01-16",17138.67,17138.67,15971.79,15971.79,58700],["2018-01-17",16117.65,16190.58,15825.92,15825.92,63600],["2018-01-18",16774.02,16774.02,14659.04,14659.04,63900],["2018-01-19",14804.9,16555.23,14586.11,14586.11,58900],["2018-01-22",16409.37,16409.37,14586.11,14659.04,74100],["2018-01-23",16263.51,16263.51,14731.97,14731.97,69500],["2018-01-24",14804.9,14877.83,14586.11,14804.9,75400],["2018-01-25",14804.9,15023.69,14586.11,14877.83,82300],["2018-01-26",14877.83,14877.83,14586.11,14586.11,62100],["2018-01-29",14586.11,14586.11,14440.24,14440.24,68900],["2018-01-30",14440.24,14440.24,14221.45,14221.45,66300],["2018-01-31",14294.38,14731.97,14294.38,14294.38,69800],["2018-02-01",14586.11,14586.11,13856.8,13856.8,62300],["2018-02-02",14075.59,14659.04,14075.59,14586.11,54500],["2018-02-05",14586.11,14586.11,13856.8,13856.8,72800],["2018-02-06",13929.73,13929.73,13054.56,13200.43,65900],["2018-02-07",13273.36,13638.01,13273.36,13565.08,56600],["2018-02-08",13492.15,13565.08,13200.43,13346.29,58600],["2018-02-09",13273.36,13346.29,12908.7,13346.29,68100],["2018-02-12",13273.36,13565.08,13127.5,13565.08,47100],["2018-02-13",13419.22,13565.08,13419.22,13565.08,31000],["2018-02-21",13638.01,13856.8,13638.01,13856.8,44900],["2018-02-22",13929.73,14075.59,13856.8,13929.73,46100],["2018-02-23",14002.66,14075.59,13929.73,14075.59,59000],["2018-02-26",14075.59,14294.38,13856.8,14294.38,57800],["2018-02-27",14294.38,14586.11,13856.8,14294.38,38100],["2018-02-28",14367.31,14367.31,13856.8,13856.8,20100],["2018-03-01",14002.66,14002.66,13710.94,13929.73,37600],["2018-03-02",14002.66,14075.59,14002.66,14002.66,40800],["2018-03-05",14002.66,14075.59,13856.8,14075.59,56200],["2018-03-06",14075.59,14221.45,14075.59,14221.45,64400],["2018-03-07",14294.38,14659.04,14221.45,14586.11,50500],["2018-03-08",14659.04,15023.69,14659.04,14950.76,67800],["2018-03-09",14950.76,15388.34,14877.83,15315.41,64400],["2018-03-12",15242.48,15315.41,14804.9,15315.41,63600],["2018-03-13",15242.48,15461.27,15096.62,15388.34,66800],["2018-03-14",15315.41,15607.13,15169.55,15534.2,64200],["2018-03-15",15461.27,15752.99,15315.41,15680.06,75500],["2018-03-16",15680.06,15752.99,15680.06,15680.06,58900],["2018-03-19",15752.99,15752.99,15315.41,15315.41,42100],["2018-03-20",15242.48,15242.48,14804.9,14804.9,46700],["2018-03-21",14877.83,14877.83,14586.11,14586.11,43200],["2018-03-22",14731.97,14731.97,13929.73,13929.73,59800],["2018-03-23",13856.8,15680.06,13856.8,15388.34,43400],["2018-03-26",15461.27,16190.58,15461.27,16190.58,34900],["2018-03-27",16044.72,17138.67,15461.27,17138.67,37100],["2018-03-28",16992.81,17940.91,16992.81,17867.98,36400],["2018-03-29",17867.98,18232.63,17503.33,18159.7,37600],["2018-03-30",18159.7,18159.7,17503.33,17867.98,37900],["2018-04-02",17867.98,18159.7,17795.05,18013.84,38700],["2018-04-03",18086.77,18232.63,17503.33,17795.05,31600],["2018-04-04",17795.05,17795.05,16992.81,16992.81,34800],["2018-04-05",17284.54,17649.19,16774.02,16774.02,36400],["2018-04-06",16774.02,16774.02,16263.51,16263.51,37900],["2018-04-09",16044.72,17503.33,15461.27,16846.95,40800],["2018-04-10",16409.37,16774.02,16409.37,16774.02,38700],["2018-04-11",16846.95,17357.47,16846.95,17357.47,36200],["2018-04-12",17065.74,17430.4,16846.95,17357.47,42000],["2018-04-13",17284.54,17940.91,17284.54,17940.91,37500],["2018-04-16",17940.91,18232.63,17503.33,17576.26,41300],["2018-04-17",17867.98,17867.98,17138.67,17284.54,37600],["2018-04-18",17430.4,17649.19,16846.95,17138.67,40600],["2018-04-19",17065.74,17065.74,16409.37,16409.37,37900],["2018-04-20",16482.3,16992.81,16117.65,16919.88,40600],["2018-04-23",16628.16,16846.95,16628.16,16774.02,40000],["2018-04-24",16846.95,17211.61,16044.72,17211.61,40600],["2018-04-26",16992.81,18159.7,16992.81,18013.84,38200],["2018-04-27",18013.84,18305.56,18013.84,18232.63,33500],["2018-05-02",18305.56,18305.56,17722.12,17722.12,39200],["2018-05-03",17940.91,17940.91,17284.54,17357.47,34900],["2018-05-04",17284.54,17649.19,17138.67,17649.19,31500],["2018-05-07",17576.26,17722.12,17138.67,17138.67,32600],["2018-05-08",17430.4,17576.26,16846.95,16846.95,35800],["2018-05-09",16774.02,17284.54,16555.23,16555.23,35000],["2018-05-10",16919.88,17065.74,16409.37,16774.02,31200],["2018-05-11",16701.09,16846.95,16044.72,16263.51,37700],["2018-05-14",16409.37,17138.67,16044.72,16919.88,37600],["2018-05-15",16846.95,17284.54,16628.16,16919.88,38400],["2018-05-16",16846.95,17138.67,16555.23,16846.95,39500],["2018-05-17",16701.09,16701.09,16409.37,16409.37,43100],["2018-05-18",16482.3,16846.95,16190.58,16628.16,42200],["2018-05-21",16409.37,16846.95,16263.51,16482.3,37100],["2018-05-22",16555.23,16774.02,16482.3,16628.16,38600],["2018-05-23",16628.16,16846.95,16336.44,16846.95,46300],["2018-05-24",16774.02,17430.4,16774.02,16992.81,40200],["2018-05-25",17065.74,17211.61,16555.23,16919.88,34900],["2018-05-28",16919.88,16919.88,16409.37,16409.37,41300],["2018-05-29",16628.16,16846.95,16044.72,16846.95,42800],["2018-05-30",16701.09,16919.88,16336.44,16628.16,37300],["2018-05-31",16555.23,17065.74,16336.44,17065.74,40300],["2018-06-01",16774.02,17138.67,16555.23,16919.88,37300],["2018-06-04",16992.81,17357.47,16992.81,17284.54,37400],["2018-06-05",17211.61,17649.19,17211.61,17576.26,38200],["2018-06-06",17576.26,17867.98,17138.67,17649.19,39800],["2018-06-07",17503.33,17722.12,17357.47,17649.19,35800],["2018-06-08",17649.19,17722.12,17138.67,17430.4,41000],["2018-06-11",17138.67,17503.33,16774.02,17430.4,41300],["2018-06-12",17211.61,17211.61,16409.37,16774.02,40200],["2018-06-13",16774.02,17065.74,16628.16,16992.81,43400],["2018-06-14",16919.88,16919.88,16409.37,16555.23,42500],["2018-06-15",16555.23,16774.02,16336.44,16409.37,42500],["2018-06-18",16482.3,16701.09,16336.44,16409.37,40000],["2018-06-19",16482.3,16482.3,16044.72,16190.58,43200],["2018-06-20",16263.51,16701.09,16044.72,16482.3,44500],["2018-06-21",16482.3,16628.16,15825.92,15971.79,46100],["2018-06-22",16117.65,16190.58,15607.13,15752.99,44300],["2018-06-25",15752.99,16117.65,15534.2,15898.86,43200],["2018-06-26",15898.86,15898.86,15388.34,15752.99,40500],["2018-06-27",15825.92,15825.92,15169.55,15388.34,46700],["2018-06-28",15242.48,15242.48,14731.97,14877.83,47900],["2018-06-29",14950.76,15096.62,14513.18,14950.76,47200],["2018-07-02",14804.9,14950.76,14294.38,14440.24,50300],["2018-07-03",14440.24,14659.04,13856.8,14002.66,34100],["2018-07-04",14294.38,14659.04,13856.8,14659.04,48900],["2018-07-05",14586.11,14731.97,13929.73,14221.45,44300],["2018-07-06",14294.38,14367.31,13565.08,13710.94,50500],["2018-07-09",14002.66,14221.45,13783.87,14002.66,47800],["2018-07-10",14075.59,14294.38,13710.94,13856.8,46500],["2018-07-11",15898.86,15898.86,13127.5,13492.15,53800],["2018-07-12",13492.15,13710.94,12981.63,13638.01,49000],["2018-07-13",13638.01,13783.87,13419.22,13783.87,55000],["2018-07-16",13783.87,14002.66,13492.15,13565.08,49300],["2018-07-17",13783.87,13929.73,13419.22,13783.87,42200],["2018-07-18",13710.94,13929.73,13565.08,13856.8,52400],["2018-07-19",13929.73,14075.59,13565.08,13638.01,50200],["2018-07-20",13565.08,13783.87,13346.29,13565.08,52000],["2018-07-23",13565.08,14075.59,13419.22,14075.59,58500],["2018-07-24",13929.73,14075.59,13492.15,13492.15,51200],["2018-07-25",13565.08,13710.94,13565.08,13565.08,44800],["2018-07-26",13638.01,13856.8,13565.08,13783.87,51700],["2018-07-27",13856.8,14075.59,13638.01,13856.8,53700],["2018-07-30",13856.8,14002.66,13710.94,14002.66,56700],["2018-07-31",14002.66,14002.66,13856.8,13929.73,55800],["2018-08-01",13929.73,14075.59,13565.08,13710.94,60900],["2018-08-02",13710.94,13929.73,13565.08,13710.94,57900],["2018-08-03",13710.94,13929.73,13346.29,13929.73,58600],["2018-08-06",13929.73,13929.73,13783.87,13929.73,52500],["2018-08-07",13929.73,14002.66,13783.87,14002.66,54700],["2018-08-08",14075.59,14804.9,13492.15,14148.52,58300],["2018-08-09",14148.52,14148.52,13856.8,13856.8,56900],["2018-08-10",13856.8,14002.66,13710.94,13929.73,59100],["2018-08-13",14221.45,14221.45,13638.01,13856.8,56700],["2018-08-14",13929.73,13929.73,13710.94,13783.87,61900],["2018-08-15",13783.87,13856.8,13565.08,13565.08,59400],["2018-08-16",13638.01,13710.94,13492.15,13565.08,55600],["2018-08-17",13565.08,13710.94,13565.08,13710.94,53200],["2018-08-20",13710.94,13783.87,13492.15,13710.94,63000],["2018-08-21",13710.94,13783.87,13565.08,13710.94,58800],["2018-08-22",13710.94,13710.94,13273.36,13273.36,67500],["2018-08-23",13419.22,13783.87,13273.36,13783.87,54900],["2018-08-24",13565.08,13856.8,13492.15,13856.8,59300],["2018-08-27",13856.8,13856.8,13565.08,13638.01,63400],["2018-08-28",13710.94,13783.87,13492.15,13492.15,47100],["2018-08-29",13492.15,13710.94,13419.22,13419.22,65800],["2018-08-30",13492.15,13638.01,13419.22,13492.15,61100],["2018-08-31",13565.08,13638.01,13346.29,13638.01,67500],["2018-09-04",13638.01,13783.87,13346.29,13346.29,63000],["2018-09-05",13346.29,13419.22,12835.77,12835.77,69700],["2018-09-06",13273.36,13273.36,13054.56,13054.56,61400],["2018-09-07",13200.43,13200.43,13054.56,13200.43,63700],["2018-09-10",13273.36,13273.36,13054.56,13273.36,63300],["2018-09-11",13273.36,13419.22,13127.5,13346.29,59300],["2018-09-12",13419.22,13419.22,13273.36,13419.22,64200],["2018-09-13",13419.22,13419.22,13273.36,13419.22,64700],["2018-09-14",13492.15,13492.15,13419.22,13419.22,65700],["2018-09-17",13492.15,13492.15,13346.29,13419.22,61700],["2018-09-18",13419.22,13419.22,13200.43,13273.36,70300],["2018-09-19",13346.29,13419.22,13054.56,13273.36,68600],["2018-09-20",13273.36,13273.36,13127.5,13200.43,62500],["2018-09-21",13273.36,13273.36,13200.43,13200.43,67200],["2018-09-24",13346.29,13346.29,13127.5,13127.5,68200],["2018-09-25",13200.43,13200.43,13054.56,13127.5,65400],["2018-09-26",13200.43,13273.36,13054.56,13200.43,67800],["2018-09-27",13200.43,13419.22,13054.56,13273.36,67800],["2018-09-28",13346.29,13492.15,13273.36,13492.15,70800],["2018-10-01",13856.8,14804.9,13710.94,13783.87,65200],["2018-10-02",14002.66,14148.52,13929.73,14075.59,67500],["2018-10-03",14148.52,14440.24,13856.8,13856.8,67100],["2018-10-04",13856.8,13856.8,13273.36,13346.29,63800],["2018-10-05",13419.22,13419.22,13054.56,13127.5,65700],["2018-10-08",13200.43,13492.15,13127.5,13492.15,67300],["2018-10-09",13346.29,13856.8,13200.43,13638.01,64100],["2018-10-10",13638.01,13710.94,13127.5,13638.01,52000],["2018-10-11",13638.01,13856.8,13419.22,13419.22,46000],["2018-10-12",13419.22,13783.87,13346.29,13783.87,52900],["2018-10-15",13856.8,13929.73,13200.43,13346.29,54200],["2018-10-16",13346.29,14367.31,13273.36,13783.87,34500],["2018-10-17",13856.8,14367.31,13856.8,14148.52,28400],["2018-10-18",14221.45,14367.31,13929.73,13929.73,24400],["2018-10-19",14002.66,16336.44,13929.73,16336.44,53800],["2018-10-22",18451.42,18451.42,18451.42,18451.42,700],["2018-10-23",21149.85,21149.85,18451.42,20712.27,39800],["2018-10-24",20785.2,21222.78,19545.38,19764.17,42200],["2018-10-25",19691.24,19691.24,18013.84,18159.7,40200],["2018-10-26",18232.63,18451.42,16555.23,17430.4,30100],["2018-10-29",17430.4,17722.12,17065.74,17065.74,36000],["2018-10-30",17284.54,17649.19,17284.54,17576.26,55100],["2018-10-31",17576.26,17795.05,17503.33,17795.05,42700],["2018-11-01",17795.05,17795.05,17430.4,17503.33,50500],["2018-11-02",17503.33,17503.33,17065.74,17503.33,45100],["2018-11-05",17576.26,17576.26,17357.47,17576.26,46600],["2018-11-06",17576.26,17576.26,16992.81,17357.47,44600],["2018-11-07",17357.47,17357.47,17138.67,17211.61,43100],["2018-11-08",17211.61,17576.26,17211.61,17576.26,43100],["2018-11-09",17649.19,17795.05,16992.81,17503.33,39500],["2018-11-12",17576.26,17722.12,17211.61,17503.33,42400],["2018-11-13",18159.7,18159.7,17503.33,17795.05,43400],["2018-11-14",18232.63,18232.63,17503.33,17867.98,38500],["2018-11-15",17867.98,18232.63,17503.33,17576.26,43900],["2018-11-16",17576.26,18013.84,17211.61,17503.33,46400],["2018-11-19",17503.33,17649.19,17138.67,17649.19,40800],["2018-11-20",18378.49,20128.83,17284.54,17503.33,50900],["2018-11-21",18743.15,18743.15,17430.4,17503.33,32100],["2018-11-22",18086.77,20201.76,17503.33,17722.12,46800],["2018-11-23",18597.29,18597.29,17576.26,17722.12,38900],["2018-11-26",17722.12,17867.98,17503.33,17722.12,35600],["2018-11-27",17722.12,18232.63,17722.12,17867.98,24500],["2018-11-28",17940.91,17940.91,17649.19,17940.91,39400],["2018-11-29",17940.91,18086.77,17795.05,17940.91,41500],["2018-11-30",18013.84,18232.63,17503.33,17649.19,30300],["2018-12-03",17722.12,17867.98,17722.12,17795.05,44400],["2018-12-04",17867.98,17940.91,17795.05,17940.91,38000],["2018-12-05",18013.84,18013.84,17576.26,17795.05,46800],["2018-12-06",17867.98,17867.98,17503.33,17649.19,50000],["2018-12-07",18232.63,18232.63,17503.33,17722.12,37800],["2018-12-10",19326.59,19326.59,17430.4,17649.19,42300],["2018-12-11",17795.05,17795.05,17503.33,17576.26,41100],["2018-12-12",17722.12,17795.05,17430.4,17649.19,48500],["2018-12-13",17649.19,17795.05,17503.33,17576.26,43900],["2018-12-14",17722.12,17867.98,17357.47,17503.33,41500],["2018-12-17",17576.26,17576.26,16774.02,17065.74,46200],["2018-12-18",17211.61,17211.61,16774.02,16919.88,43800],["2018-12-19",16992.81,17138.67,16774.02,16919.88,49900],["2018-12-20",16992.81,17722.12,16774.02,16992.81,43100],["2018-12-21",17138.67,17284.54,16919.88,17284.54,36600],["2018-12-24",17211.61,17503.33,17065.74,17430.4,48900],["2018-12-25",17430.4,18232.63,17211.61,17357.47,49800],["2018-12-26",17576.26,17722.12,17357.47,17576.26,39200],["2018-12-27",17576.26,17722.12,17503.33,17649.19,41200],["2018-12-28",17649.19,17867.98,17503.33,17722.12,44400],["2019-01-02",17722.12,17867.98,17503.33,17576.26,41200],["2019-01-03",17722.12,17722.12,16774.02,17284.54,39400],["2019-01-04",17284.54,17576.26,17065.74,17503.33,33800],["2019-01-07",17284.54,17649.19,17138.67,17576.26,44500],["2019-01-08",17576.26,17722.12,17430.4,17503.33,38200],["2019-01-09",18232.63,18232.63,17503.33,17649.19,36800],["2019-01-10",17722.12,17722.12,17503.33,17649.19,26400],["2019-01-11",17722.12,17722.12,17576.26,17649.19,28700],["2019-01-14",17722.12,17867.98,17503.33,17722.12,33100],["2019-01-15",17722.12,17795.05,17503.33,17795.05,35800],["2019-01-16",17722.12,17940.91,17284.54,17503.33,41600],["2019-01-17",17576.26,17722.12,16919.88,17211.61,34400],["2019-01-18",17284.54,17649.19,17138.67,17649.19,40200],["2019-01-21",17430.4,17649.19,17138.67,17576.26,32600],["2019-01-22",17430.4,17503.33,17284.54,17503.33,41700],["2019-01-23",17430.4,17576.26,17138.67,17576.26,47000],["2019-01-24",17430.4,17576.26,17430.4,17503.33,28300],["2019-01-25",17576.26,17722.12,17138.67,17357.47,36400],["2019-01-28",17430.4,17576.26,17430.4,17576.26,41400],["2019-01-29",17649.19,17795.05,17430.4,17503.33,49000],["2019-01-30",17576.26,17722.12,17211.61,17503.33,44800],["2019-01-31",17503.33,17722.12,17357.47,17576.26,25400],["2019-02-01",17576.26,17576.26,17357.47,17576.26,20700],["2019-02-11",17576.26,17795.05,17576.26,17795.05,18100],["2019-02-12",17722.12,17867.98,17722.12,17795.05,33400],["2019-02-13",17795.05,18013.84,17138.67,17357.47,48100],["2019-02-14",17576.26,17722.12,16919.88,17065.74,40100],["2019-02-15",17211.61,17284.54,16701.09,16919.88,38800],["2019-02-18",16992.81,17138.67,16482.3,16628.16,52100],["2019-02-19",16701.09,16774.02,16263.51,16336.44,40400],["2019-02-20",16555.23,16628.16,15898.86,16117.65,47400],["2019-02-21",16190.58,16336.44,15534.2,15680.06,30600],["2019-02-22",15752.99,15752.99,15023.69,15169.55,45300],["2019-02-25",15242.48,15315.41,14950.76,15096.62,51000],["2019-02-26",15169.55,15607.13,14950.76,15607.13,42500],["2019-02-27",15315.41,15898.86,15242.48,15898.86,13326000],["2019-02-28",15607.13,16409.37,15607.13,16336.44,49600],["2019-03-01",16774.02,16774.02,15607.13,15825.92,39000],["2019-03-04",15898.86,16117.65,15315.41,15607.13,49900],["2019-03-05",15680.06,15825.92,15096.62,15242.48,47400],["2019-03-06",15242.48,15534.2,15023.69,15169.55,40800],["2019-03-07",15315.41,15461.27,15096.62,15388.34,47600],["2019-03-08",15315.41,15461.27,15315.41,15461.27,45900],["2019-03-11",15461.27,15680.06,15023.69,15388.34,49200],["2019-03-12",15315.41,15461.27,15169.55,15461.27,41200],["2019-03-13",15461.27,15534.2,15242.48,15388.34,50800],["2019-03-14",15680.06,15680.06,15096.62,15534.2,39500],["2019-03-15",15534.2,15607.13,15315.41,15388.34,31800],["2019-03-18",15461.27,15825.92,15388.34,15752.99,51800],["2019-03-19",15825.92,16044.72,15315.41,15680.06,49200],["2019-03-20",15680.06,15825.92,14950.76,15023.69,44200],["2019-03-21",15242.48,15388.34,14804.9,14804.9,43800],["2019-03-22",14804.9,15461.27,14586.11,15388.34,22600],["2019-03-25",15242.48,15461.27,14513.18,15388.34,57700],["2019-03-26",16044.72,16044.72,15242.48,15315.41,35900],["2019-03-27",15315.41,15680.06,15315.41,15680.06,51200],["2019-03-28",15607.13,15752.99,15169.55,15607.13,42200],["2019-03-29",15534.2,15752.99,15096.62,15315.41,33900],["2019-04-01",15534.2,15680.06,15461.27,15607.13,53700],["2019-04-02",15607.13,15752.99,15242.48,15242.48,48600],["2019-04-03",15388.34,15534.2,14731.97,14877.83,58700],["2019-04-04",14950.76,15242.48,14877.83,15096.62,39900],["2019-04-05",15096.62,15169.55,14950.76,15169.55,21900],["2019-04-08",15169.55,15169.55,14950.76,15169.55,41100],["2019-04-09",15096.62,15242.48,15023.69,15169.55,46400],["2019-04-10",15169.55,15169.55,14731.97,14731.97,57000],["2019-04-11",14950.76,15023.69,14731.97,14877.83,25100],["2019-04-12",14877.83,15023.69,14440.24,14950.76,30900],["2019-04-16",14877.83,15315.41,14440.24,15242.48,50300],["2019-04-17",15096.62,15607.13,15096.62,15461.27,62700],["2019-04-18",15534.2,15898.86,15388.34,15461.27,37800],["2019-04-19",15534.2,15607.13,15096.62,15315.41,42900],["2019-04-22",15388.34,15461.27,14877.83,14877.83,29700],["2019-04-23",15023.69,15388.34,15023.69,15315.41,27200],["2019-04-24",15242.48,15461.27,15242.48,15388.34,47200],["2019-04-25",15388.34,15461.27,15388.34,15461.27,57200],["2019-04-26",15388.34,15461.27,15315.41,15461.27,13100],["2019-05-02",15315.41,15461.27,15315.41,15461.27,18800],["2019-05-03",15534.2,15607.13,15534.2,15534.2,40000],["2019-05-06",15607.13,15680.06,15607.13,15680.06,105800],["2019-05-07",15607.13,15680.06,15607.13,15607.13,135900],["2019-05-08",15680.06,15680.06,15680.06,15680.06,139100],["2019-05-09",15680.06,15680.06,15607.13,15607.13,49700],["2019-05-10",15607.13,15680.06,15607.13,15680.06,34300],["2019-05-13",15680.06,15752.99,15680.06,15752.99,140400],["2019-05-14",15680.06,15680.06,15680.06,15680.06,539800],["2019-05-15",15680.06,15752.99,15680.06,15680.06,17200],["2019-05-16",15680.06,15680.06,15680.06,15680.06,4000],["2019-05-17",15680.06,15680.06,15680.06,15680.06,1600],["2019-05-20",15680.06,15680.06,15461.27,15534.2,77300],["2019-05-21",15607.13,15825.92,15607.13,15825.92,83900],["2019-05-22",15680.06,15898.86,15680.06,15898.86,59600],["2019-05-23",15898.86,15971.79,15898.86,15898.86,29500],["2019-05-24",15898.86,15971.79,15898.86,15971.79,170700],["2019-05-27",16044.72,16263.51,15971.79,16263.51,141200],["2019-05-28",16336.44,16336.44,15971.79,16044.72,143500],["2019-05-29",16044.72,16044.72,15825.92,15971.79,166500],["2019-05-30",15971.79,15971.79,15825.92,15898.86,44600],["2019-05-31",15825.92,15825.92,15752.99,15825.92,33300],["2019-06-03",15680.06,15898.86,15607.13,15898.86,36400],["2019-06-04",15825.92,16190.58,15825.92,16190.58,53900],["2019-06-05",16117.65,16555.23,16117.65,16555.23,80300],["2019-06-06",16409.37,16919.88,16409.37,16919.88,102700],["2019-06-07",16701.09,17211.61,16701.09,17138.67,119100],["2019-06-10",16992.81,17065.74,16482.3,16701.09,63700],["2019-06-11",16701.09,16701.09,16336.44,16482.3,36100],["2019-06-12",16482.3,16628.16,16409.37,16555.23,41400],["2019-06-13",16555.23,18086.77,16555.23,17503.33,66400],["2019-06-14",17357.47,17503.33,17211.61,17284.54,51600],["2019-06-17",17357.47,17357.47,17065.74,17211.61,22100],["2019-06-18",17211.61,17211.61,16774.02,16774.02,54300],["2019-06-19",16701.09,16774.02,16409.37,16555.23,54000],["2019-06-20",16555.23,16774.02,16409.37,16628.16,60000],["2019-06-21",16482.3,16555.23,16336.44,16409.37,96000],["2019-06-24",16482.3,16628.16,16263.51,16409.37,82700],["2019-06-25",16482.3,16555.23,16409.37,16555.23,53200],["2019-06-26",16555.23,16628.16,16190.58,16555.23,45600],["2019-06-27",16482.3,16555.23,16263.51,16409.37,50100],["2019-06-28",16409.37,16482.3,16336.44,16336.44,38800],["2019-07-01",16482.3,16701.09,16482.3,16555.23,65000],["2019-07-02",16555.23,16555.23,16482.3,16482.3,26600],["2019-07-03",16336.44,16336.44,16263.51,16336.44,38800],["2019-07-04",16336.44,16482.3,16336.44,16409.37,37700],["2019-07-05",16555.23,16628.16,16409.37,16482.3,45300],["2019-07-08",16482.3,16701.09,16482.3,16701.09,48000],["2019-07-09",16628.16,17138.67,16628.16,17138.67,156100],["2019-07-10",17138.67,17867.98,17138.67,17867.98,207700],["2019-07-11",17867.98,18670.22,17867.98,18670.22,240300],["2019-07-12",18670.22,19180.73,18670.22,19180.73,299800],["2019-07-22",17649.19,20274.69,17649.19,20274.69,427070],["2019-07-23",20274.69,21368.65,20238.22,21368.65,284000],["2019-07-24",21368.65,21696.83,19982.97,19982.97,285880],["2019-07-25",19982.97,19982.97,18706.68,18706.68,204630],["2019-07-26",18633.75,18743.15,18342.03,18743.15,169250],["2019-07-29",18743.15,19107.8,18706.68,18889.01,140490],["2019-07-30",18889.01,19363.06,18852.54,19326.59,164070],["2019-07-31",19290.13,19691.24,19290.13,19363.06,136170],["2019-08-01",19326.59,19399.52,18816.08,18998.4,152550],["2019-08-02",18998.4,19144.26,18998.4,19107.8,137090],["2019-08-05",19107.8,19107.8,18889.01,19071.33,162760],["2019-08-06",19071.33,19144.26,18925.47,19071.33,147760],["2019-08-07",19071.33,19144.26,18998.4,19107.8,113290],["2019-08-08",19107.8,19363.06,19034.87,19253.66,165150],["2019-08-09",19253.66,19545.38,19253.66,19472.45,158240],["2019-08-12",19472.45,19581.85,19399.52,19472.45,122740],["2019-08-13",19472.45,19581.85,19399.52,19399.52,131460],["2019-08-14",19326.59,19545.38,19326.59,19508.92,144770],["2019-08-15",19508.92,19508.92,19253.66,19326.59,93050],["2019-08-16",19326.59,19508.92,19326.59,19363.06,191400],["2019-08-19",19363.06,19363.06,19217.19,19217.19,124940],["2019-08-20",19217.19,19326.59,19217.19,19253.66,143340],["2019-08-21",19253.66,19326.59,19180.73,19180.73,127150],["2019-08-22",19180.73,19326.59,18998.4,19034.87,204850],["2019-08-23",19034.87,19107.8,19034.87,19107.8,153810],["2019-08-26",19107.8,19253.66,19107.8,19107.8,264280],["2019-08-27",19107.8,19144.26,19034.87,19034.87,287730],["2019-08-28",19034.87,19107.8,18961.94,19107.8,100630],["2019-08-29",19107.8,19107.8,18998.4,19107.8,542810],["2019-08-30",19107.8,19326.59,19071.33,19290.13,65020],["2019-09-03",19290.13,19326.59,19180.73,19290.13,101590],["2019-09-04",19290.13,19290.13,19107.8,19180.73,151150],["2019-09-05",19217.19,19253.66,19144.26,19144.26,123500],["2019-09-06",19144.26,19217.19,19071.33,19144.26,81100],["2019-09-09",19107.8,19107.8,19034.87,19107.8,81420],["2019-09-10",18998.4,19253.66,18998.4,19180.73,173600],["2019-09-11",19253.66,19472.45,19253.66,19326.59,168070],["2019-09-12",19399.52,19764.17,19399.52,19508.92,249920],["2019-09-13",19508.92,19691.24,19508.92,19618.31,105290],["2019-09-16",19253.66,19326.59,18889.01,19253.66,137940],["2019-09-17",19253.66,19253.66,18451.42,18816.08,104560],["2019-09-18",18524.35,19472.45,18378.49,19472.45,110510],["2019-09-19",19764.17,19764.17,18961.94,19399.52,176330],["2019-09-20",19399.52,19545.38,19034.87,19253.66,92840],["2019-09-23",19326.59,19472.45,19180.73,19399.52,81730],["2019-09-24",19399.52,19545.38,19180.73,19545.38,189150],["2019-09-25",19545.38,19691.24,19034.87,19618.31,219060],["2019-09-26",19472.45,19910.03,19472.45,19837.1,168450],["2019-09-27",19837.1,20055.9,19399.52,19691.24,188320],["2019-09-30",19691.24,19764.17,19034.87,19399.52,152810],["2019-10-01",19472.45,19618.31,19399.52,19472.45,105410],["2019-10-02",19472.45,19691.24,19326.59,19618.31,293220],["2019-10-03",19764.17,19764.17,19180.73,19545.38,191470],["2019-10-04",19618.31,19764.17,19472.45,19691.24,162280],["2019-10-07",19764.17,19910.03,19618.31,19910.03,122470],["2019-10-08",20055.9,20055.9,19326.59,19691.24,212390],["2019-10-09",19618.31,19910.03,19618.31,19837.1,113910],["2019-10-10",19837.1,20055.9,19764.17,19982.97,91550],["2019-10-11",19910.03,20274.69,19691.24,20128.83,138370],["2019-10-14",20128.83,20201.76,19910.03,19982.97,169780],["2019-10-15",19910.03,19982.97,19764.17,19837.1,146730],["2019-10-16",19910.03,20055.9,19326.59,19691.24,171540],["2019-10-17",19618.31,19910.03,19618.31,19764.17,130760],["2019-10-18",19837.1,19982.97,19691.24,19982.97,98080],["2019-10-21",20055.9,20201.76,19691.24,19910.03,93100],["2019-10-22",19837.1,20055.9,19764.17,20055.9,401580],["2019-10-23",20128.83,20274.69,19910.03,20201.76,156930],["2019-10-24",20274.69,20566.41,19910.03,20201.76,83720],["2019-10-25",20201.76,20347.62,20201.76,20347.62,315460],["2019-10-28",20347.62,20493.48,20201.76,20420.55,152640],["2019-10-29",20493.48,20785.2,19691.24,19982.97,183930],["2019-10-30",19910.03,20201.76,19837.1,20201.76,91960],["2019-10-31",20201.76,20566.41,19982.97,20420.55,230360],["2019-11-01",20639.34,20858.13,19910.03,20201.76,146840],["2019-11-04",20201.76,20347.62,19982.97,20274.69,78770],["2019-11-05",20274.69,20639.34,19982.97,20420.55,147060],["2019-11-06",20420.55,20858.13,19691.24,20055.9,376450],["2019-11-07",19910.03,20201.76,19910.03,20055.9,135120],["2019-11-08",20055.9,20347.62,19691.24,20347.62,152170],["2019-11-11",20712.27,20785.2,19618.31,19982.97,162140],["2019-11-12",19982.97,20493.48,19764.17,20128.83,181300],["2019-11-13",19982.97,20712.27,19982.97,20274.69,177470],["2019-11-14",20420.55,20858.13,19837.1,20055.9,109870],["2019-11-15",20055.9,20493.48,19837.1,20128.83,85850],["2019-11-18",20128.83,20566.41,20055.9,20201.76,193010],["2019-11-19",20420.55,20931.06,19910.03,20201.76,125130],["2019-11-20",19982.97,20420.55,19982.97,20128.83,158710],["2019-11-21",20201.76,20493.48,20055.9,20493.48,133600],["2019-11-22",20639.34,21003.99,19691.24,20201.76,174530],["2019-11-25",20274.69,20347.62,19910.03,20128.83,122050],["2019-11-26",19982.97,20420.55,19982.97,20347.62,163050],["2019-11-27",20493.48,20785.2,19837.1,20420.55,563060],["2019-11-28",20420.55,20420.55,19982.97,20128.83,130670],["2019-11-29",20201.76,20420.55,20128.83,20347.62,120060],["2019-12-02",20639.34,20785.2,19837.1,20128.83,358380],["2019-12-03",20201.76,20420.55,19910.03,20347.62,176700],["2019-12-04",20420.55,20712.27,20128.83,20639.34,205640],["2019-12-05",20274.69,20858.13,19910.03,20420.55,175290],["2019-12-06",20128.83,20566.41,20128.83,20347.62,149520],["2019-12-09",20201.76,20712.27,20201.76,20639.34,893330],["2019-12-10",20785.2,20931.06,19837.1,20420.55,175250],["2019-12-11",20347.62,20639.34,20128.83,20493.48,132650],["2019-12-12",20493.48,20785.2,20201.76,20712.27,1072230],["2019-12-13",20420.55,20931.06,19910.03,20712.27,245060],["2019-12-16",20712.27,20785.2,20201.76,20493.48,165410],["2019-12-17",20347.62,20785.2,20274.69,20566.41,1146640],["2019-12-18",20566.41,20639.34,19982.97,20274.69,139150],["2019-12-19",20347.62,20493.48,20128.83,20201.76,129480],["2019-12-20",20055.9,20420.55,20055.9,20274.69,1112680],["2019-12-23",20201.76,20420.55,20128.83,20128.83,122280],["2019-12-24",20128.83,20420.55,19982.97,20201.76,328390],["2019-12-25",20274.69,20493.48,20055.9,20274.69,1168990],["2019-12-26",20128.83,20274.69,20055.9,20274.69,2140480],["2019-12-27",20347.62,20420.55,20055.9,20274.69,121460],["2019-12-30",20201.76,20347.62,20201.76,20274.69,1077060],["2019-12-31",20274.69,20347.62,19982.97,20128.83,161100],["2020-01-02",20055.9,20347.62,19982.97,20347.62,190950],["2020-01-03",20347.62,20639.34,20201.76,20493.48,742740],["2020-01-06",20493.48,20712.27,20201.76,20201.76,773510],["2020-01-07",20347.62,20566.41,20201.76,20420.55,994620],["2020-01-08",20493.48,20493.48,20201.76,20347.62,175410],["2020-01-09",20201.76,20566.41,20201.76,20420.55,212840],["2020-01-10",20347.62,21295.71,20274.69,21149.85,129480],["2020-01-13",21368.65,21514.51,20493.48,20785.2,179150],["2020-01-14",20639.34,21003.99,20639.34,20931.06,138810],["2020-01-15",20858.13,21003.99,20566.41,20712.27,165710],["2020-01-16",20493.48,20931.06,20420.55,20639.34,187730],["2020-01-17",20785.2,20858.13,20347.62,20493.48,138070],["2020-01-20",20566.41,20858.13,20420.55,20858.13,387030],["2020-01-21",20712.27,21076.92,20712.27,20931.06,190150],["2020-01-22",20858.13,21368.65,20785.2,21295.71,70340],["2020-01-30",21149.85,21514.51,20566.41,21441.58,201680],["2020-01-31",21441.58,21806.23,21295.71,21660.37,155120],["2020-02-03",21514.51,22243.81,21514.51,22243.81,174790],["2020-02-04",22681.39,22900.19,22389.67,22608.46,208100],["2020-02-05",22900.19,22900.19,21660.37,21806.23,267240],["2020-02-06",21879.16,22025.02,21003.99,21222.78,301840],["2020-02-07",21003.99,21003.99,20347.62,20493.48,239900],["2020-02-10",20128.83,20821.67,19691.24,20785.2,336210],["2020-02-11",20712.27,21149.85,20639.34,20931.06,305750],["2020-02-12",20931.06,21076.92,20420.55,20785.2,221950],["2020-02-13",20858.13,21149.85,20274.69,20493.48,199890],["2020-02-14",20420.55,20785.2,19764.17,20566.41,281300],["2020-02-17",20639.34,20858.13,20566.41,20785.2,216630],["2020-02-18",20712.27,21076.92,20639.34,21003.99,196440],["2020-02-19",21368.65,21514.51,20785.2,20858.13,232460],["2020-02-20",20785.2,21149.85,20347.62,20420.55,155740],["2020-02-21",20566.41,20602.87,19910.03,19982.97,139130],["2020-02-24",19910.03,19982.97,19618.31,19837.1,178270],["2020-02-25",19764.17,20201.76,19618.31,19837.1,127990],["2020-02-26",19837.1,19837.1,19545.38,19618.31,171580],["2020-02-27",19399.52,19982.97,18961.94,19910.03,158240],["2020-02-28",19764.17,20055.9,19545.38,19837.1,192630],["2020-03-02",19764.17,20128.83,19764.17,20055.9,171200],["2020-03-03",20274.69,20785.2,19691.24,20493.48,10243900],["2020-03-04",20639.34,20858.13,20128.83,20347.62,202580],["2020-03-05",20493.48,20785.2,20420.55,20712.27,261000],["2020-03-06",20858.13,21149.85,19691.24,20420.55,187610],["2020-03-09",20055.9,20274.69,19764.17,19910.03,300850],["2020-03-10",19691.24,20639.34,19618.31,20493.48,245060],["2020-03-11",20493.48,21149.85,19691.24,20128.83,181690],["2020-03-12",20274.69,20420.55,19873.57,19982.97,271720],["2020-03-13",20055.9,20639.34,19837.1,20566.41,296160],["2020-03-16",20931.06,21222.78,19837.1,20274.69,191260],["2020-03-17",20420.55,20493.48,19910.03,20128.83,218230],["2020-03-18",20201.76,20785.2,20201.76,20639.34,191770],["2020-03-19",20931.06,21003.99,19618.31,19982.97,288500],["2020-03-20",20128.83,20128.83,19618.31,19764.17,168680],["2020-03-23",19618.31,20055.9,19399.52,19837.1,181920],["2020-03-24",19873.57,20128.83,19107.8,19691.24,177260],["2020-03-25",19837.1,20420.55,19764.17,20274.69,214030],["2020-03-26",20201.76,20785.2,19982.97,20639.34,171560],["2020-03-27",20785.2,20931.06,20055.9,20274.69,241610],["2020-03-30",20347.62,20420.55,19691.24,19764.17,150950],["2020-03-31",19399.52,20311.15,18816.08,20055.9,157130],["2020-04-01",19910.03,20748.74,19764.17,20566.41,223470],["2020-04-03",20785.2,21040.46,20420.55,20639.34,279900],["2020-04-06",20931.06,21222.78,20347.62,20785.2,230520],["2020-04-07",20639.34,20639.34,20055.9,20201.76,277250],["2020-04-08",19910.03,20274.69,19399.52,20274.69,270290],["2020-04-09",20420.55,21003.99,20420.55,20785.2,223570],["2020-04-10",20566.41,21186.32,20128.83,21003.99,182670],["2020-04-13",21149.85,21295.71,20420.55,20712.27,178270],["2020-04-14",20274.69,20858.13,19837.1,20493.48,248190],["2020-04-15",20566.41,21076.92,20493.48,20858.13,200560],["2020-04-16",20785.2,21149.85,20566.41,21149.85,296780],["2020-04-17",21368.65,21514.51,20712.27,20931.06,320630],["2020-04-20",20420.55,20821.67,20055.9,20712.27,508750],["2020-04-21",20712.27,20858.13,19910.03,20566.41,272950],["2020-04-22",20493.48,20931.06,20347.62,20858.13,257830],["2020-04-23",21076.92,21441.58,20931.06,21368.65,283940],["2020-04-24",21514.51,21660.37,20785.2,21003.99,457590],["2020-04-27",20785.2,21003.99,19910.03,20639.34,408760],["2020-04-28",20493.48,21149.85,20420.55,21003.99,221120],["2020-04-29",20785.2,21514.51,20785.2,21368.65,291260],["2020-05-04",21660.37,21879.16,21003.99,21149.85,317570],["2020-05-05",21222.78,21222.78,20712.27,20785.2,395060],["2020-05-06",20457.01,20858.13,19837.1,20712.27,446170],["2020-05-07",20566.41,21003.99,20420.55,20858.13,414480],["2020-05-08",20639.34,21295.71,20639.34,21149.85,349540],["2020-05-11",21441.58,21587.44,20639.34,20931.06,347080],["2020-05-12",20639.34,21149.85,20128.83,21003.99,426630],["2020-05-13",20858.13,21368.65,20201.76,21222.78,364490],["2020-05-14",21003.99,21587.44,20858.13,21514.51,672830],["2020-05-15",21295.71,21952.09,21295.71,21587.44,398680],["2020-05-18",21368.65,21879.16,20785.2,21076.92,342910],["2020-05-19",21149.85,21405.11,21149.85,21222.78,444890],["2020-05-20",21222.78,21259.25,20894.6,21149.85,423160],["2020-05-21",21222.78,21587.44,21222.78,21368.65,514140],["2020-05-22",21149.85,21149.85,20712.27,20785.2,387200],["2020-05-25",20420.55,21003.99,20420.55,20858.13,322080],["2020-05-26",20785.2,21259.25,20712.27,21076.92,368900],["2020-05-27",20931.06,21222.78,20858.13,21003.99,326780],["2020-05-28",20566.41,21076.92,20055.9,20858.13,367820],["2020-05-29",20931.06,21295.71,20931.06,21149.85,381340],["2020-06-01",21368.65,21879.16,21295.71,21733.3,421000],["2020-06-02",21879.16,22462.6,21879.16,22025.02,495340],["2020-06-03",21806.23,22025.02,21076.92,21587.44,444540],["2020-06-04",21660.37,22170.88,21660.37,22025.02,504020],["2020-06-05",21952.09,22535.53,21879.16,22462.6,2389900],["2020-06-08",22754.33,23337.77,22754.33,23118.98,1153450],["2020-06-09",23337.77,23337.77,22754.33,22900.19,421930],["2020-06-10",22973.12,23046.05,22316.74,22389.67,535770],["2020-06-11",21879.16,22462.6,21149.85,22170.88,519890],["2020-06-12",21733.3,22243.81,21660.37,21952.09,428000],["2020-06-15",22243.81,22681.39,22243.81,22462.6,394530],["2020-06-16",22316.74,23191.91,21879.16,22900.19,451980],["2020-06-17",22827.26,23264.84,22608.46,23118.98,426040],["2020-06-18",22900.19,23410.7,22754.33,23337.77,536680],["2020-06-19",23629.49,24067.07,23629.49,23848.28,426510],["2020-06-22",23921.21,24067.07,22608.46,23337.77,1090460],["2020-06-23",23118.98,23629.49,23046.05,23483.63,582720],["2020-06-24",23410.7,23921.21,23337.77,23848.28,370870],["2020-06-25",23629.49,24431.73,23556.56,24285.87,401920],["2020-06-26",24723.45,25233.96,24067.07,24067.07,1912330],["2020-06-29",23337.77,23775.35,22973.12,23702.42,661560],["2020-06-30",23629.49,24140.01,23556.56,23994.14,338950],["2020-07-01",23775.35,24796.38,23629.49,24541.12,488270],["2020-07-02",24796.38,25379.82,24212.94,24285.87,448930],["2020-07-03",24285.87,24358.8,23702.42,23775.35,554370],["2020-07-06",23556.56,24067.07,23118.98,23994.14,550040],["2020-07-07",23775.35,24358.8,23775.35,24212.94,625440],["2020-07-08",24067.07,24650.52,23921.21,24431.73,412040],["2020-07-09",24942.24,25379.82,24577.59,24723.45,601230],["2020-07-10",24285.87,24723.45,24067.07,24140.01,567800],["2020-07-13",23994.14,24358.8,23629.49,23629.49,647060],["2020-07-14",23483.63,23629.49,22681.39,23337.77,579750],["2020-07-15",23191.91,23994.14,23118.98,23702.42,1228490],["2020-07-16",23556.56,24285.87,23556.56,24067.07,560690],["2020-07-17",24212.94,24650.52,23483.63,23629.49,556230],["2020-07-20",23337.77,23483.63,22827.26,22900.19,621040],["2020-07-21",22608.46,22754.33,21952.09,22462.6,655180],["2020-07-22",22316.74,22827.26,22316.74,22827.26,676070],["2020-07-23",22754.33,23410.7,22608.46,23337.77,500210],["2020-07-24",22973.12,23337.77,22973.12,23046.05,488530],["2020-07-27",22608.46,22900.19,22170.88,22243.81,621580],["2020-07-28",21879.16,22608.46,21441.58,22535.53,528720],["2020-07-29",22316.74,22316.74,21368.65,21952.09,653940],["2020-07-30",22025.02,22316.74,21879.16,22097.95,508640],["2020-07-31",22170.88,22389.67,21149.85,21806.23,587510],["2020-08-03",21806.23,22316.74,21368.65,22243.81,460030],["2020-08-04",22316.74,22827.26,22316.74,22608.46,666740],["2020-08-05",22462.6,23046.05,21879.16,22754.33,621490],["2020-08-06",22681.39,22900.19,21587.44,22097.95,582950],["2020-08-07",22170.88,22170.88,21441.58,21660.37,676640],["2020-08-10",21478.04,22316.74,21368.65,21952.09,587990],["2020-08-11",21733.3,22243.81,21295.71,22025.02,725900],["2020-08-12",21952.09,22243.81,21222.78,21514.51,614410],["2020-08-13",21587.44,22025.02,21295.71,21733.3,593880],["2020-08-14",21587.44,22170.88,21295.71,21879.16,694110],["2020-08-17",22025.02,22243.81,21222.78,21660.37,753320],["2020-08-18",21441.58,22170.88,21222.78,21879.16,662140],["2020-08-19",21660.37,22389.67,21368.65,22097.95,723610],["2020-08-20",22243.81,22389.67,21441.58,21879.16,623230],["2020-08-21",21879.16,22316.74,21514.51,22025.02,612430],["2020-08-24",21879.16,22535.53,21587.44,22316.74,645690],["2020-08-25",22097.95,22681.39,21660.37,22462.6,810010],["2020-08-26",22681.39,22973.12,21879.16,22316.74,593960],["2020-08-27",22097.95,22900.19,21660.37,22535.53,1671170],["2020-08-28",22681.39,22754.33,22097.95,22243.81,696690],["2020-08-31",22462.6,22827.26,21952.09,22316.74,651970],["2020-09-01",22097.95,22681.39,21587.44,22389.67,662110],["2020-09-03",22243.81,22973.12,21733.3,22535.53,926590],["2020-09-04",22535.53,22535.53,22025.02,22097.95,643780],["2020-09-07",21952.09,22316.74,21660.37,22243.81,739110],["2020-09-08",22170.88,22754.33,22170.88,22462.6,670830],["2020-09-09",22316.74,22389.67,21733.3,22170.88,865910],["2020-09-10",22316.74,22681.39,22243.81,22389.67,483080],["2020-09-11",22243.81,22389.67,21952.09,22243.81,710580],["2020-09-14",22170.88,22754.33,22170.88,22462.6,901330],["2020-09-15",22316.74,22754.33,22097.95,22608.46,529420],["2020-09-16",22462.6,23118.98,22389.67,22827.26,711030],["2020-09-17",22973.12,22973.12,22389.67,22827.26,667250],["2020-09-18",23046.05,23337.77,22754.33,22973.12,538790],["2020-09-21",23191.91,23447.17,23046.05,23264.84,637940],["2020-09-22",23337.77,23556.56,22973.12,23046.05,804350],["2020-09-23",23118.98,23264.84,22900.19,23118.98,481610],["2020-09-24",23046.05,23046.05,22608.46,22754.33,542950],["2020-09-25",22827.26,22900.19,22389.67,22462.6,415080],["2020-09-28",22535.53,22535.53,22170.88,22243.81,247530],["2020-09-29",22170.88,22535.53,22025.02,22243.81,848980],["2020-09-30",22170.88,22608.46,22097.95,22535.53,282640],["2020-10-01",22462.6,22973.12,22389.67,22900.19,624810],["2020-10-02",22827.26,23118.98,22754.33,23046.05,684600],["2020-10-05",22900.19,23556.56,22681.39,23410.7,693840],["2020-10-06",23483.63,23848.28,23046.05,23337.77,651230],["2020-10-07",23191.91,23921.21,22900.19,23775.35,765780],["2020-10-08",23921.21,24067.07,23264.84,23556.56,649770],["2020-10-09",23410.7,23848.28,23046.05,23702.42,840780],["2020-10-12",23921.21,24212.94,23921.21,24067.07,738870],["2020-10-13",24140.01,24285.87,23629.49,23775.35,1541160],["2020-10-14",23775.35,24140.01,23264.84,24067.07,1061380],["2020-10-15",23994.14,24431.73,23921.21,24285.87,533010],["2020-10-16",24140.01,24723.45,24067.07,24577.59,551700],["2020-10-19",24796.38,24869.31,24431.73,24504.66,525640],["2020-10-20",24504.66,24577.59,23921.21,24431.73,398990],["2020-10-21",24431.73,24942.24,24431.73,24650.52,494810],["2020-10-22",24577.59,24869.31,24431.73,24723.45,491000],["2020-10-23",24650.52,25233.96,24577.59,25088.1,481150],["2020-10-26",25233.96,25525.69,25233.96,25379.82,484540],["2020-10-27",25306.89,25452.75,25088.1,25161.03,435370],["2020-10-28",25015.17,25015.17,24504.66,24650.52,586820],["2020-10-29",24431.73,24504.66,24067.07,24067.07,578440],["2020-10-30",24067.07,24067.07,23191.91,23374.23,575070],["2020-11-02",23228.37,23483.63,22243.81,23483.63,157310],["2020-11-03",23556.56,23848.28,23264.84,23738.89,239320],["2020-11-04",23337.77,23775.35,23118.98,23556.56,116060],["2020-11-05",23665.96,23665.96,22608.46,22936.65,398190],["2020-11-06",24030.61,24030.61,22243.81,23082.51,249350],["2020-11-09",22973.12,23337.77,22243.81,22316.74,300940],["2020-11-10",22316.74,22900.19,21733.3,22389.67,481090],["2020-11-11",22535.53,22535.53,21149.85,21295.71,821110],["2020-11-12",21368.65,21587.44,19982.97,21076.92,441460],["2020-11-13",20019.43,21988.55,19982.97,20238.22,607610],["2020-11-16",20238.22,21587.44,20238.22,21587.44,272050],["2020-11-17",21952.09,22025.02,20712.27,22025.02,458810],["2020-11-18",21587.44,22025.02,20493.48,22025.02,164780],["2020-11-19",21952.09,22170.88,20821.67,22170.88,223400],["2020-11-20",21149.85,22097.95,21076.92,22097.95,266640],["2020-11-23",21514.51,22097.95,21149.85,22097.95,232460],["2020-11-24",22608.46,22608.46,21368.65,22462.6,241030],["2020-11-25",22243.81,22243.81,21587.44,21879.16,309850],["2020-11-26",21806.23,22025.02,21660.37,22025.02,252160],["2020-11-27",21660.37,22499.07,21514.51,22243.81,89260],["2020-11-30",22243.81,22389.67,21952.09,22170.88,227190],["2020-12-01",22243.81,22243.81,21514.51,22207.35,176350],["2020-12-02",21915.62,22207.35,21915.62,22207.35,201770],["2020-12-03",22207.35,22316.74,22061.49,22097.95,209920],["2020-12-04",21806.23,22316.74,21769.76,22134.42,376860],["2020-12-07",22134.42,23264.84,21952.09,22097.95,625120],["2020-12-08",22134.42,22499.07,22134.42,22170.88,137310],["2020-12-09",22170.88,22827.26,22170.88,22754.33,201770],["2020-12-10",24285.87,24285.87,21514.51,22134.42,493580],["2020-12-11",21514.51,22061.49,21514.51,21842.69,130190],["2020-12-14",21587.44,22316.74,21587.44,22025.02,173360],["2020-12-15",22025.02,22462.6,21952.09,22170.88,174270],["2020-12-16",22097.95,22499.07,22097.95,22499.07,211800],["2020-12-17",24067.07,24067.07,22499.07,24067.07,140840],["2020-12-18",24067.07,25744.48,24067.07,25525.69,148280],["2020-12-21",26254.99,26254.99,23738.89,23738.89,249980],["2020-12-22",23738.89,23738.89,22243.81,22535.53,103640],["2020-12-23",22608.46,22900.19,21514.51,21514.51,432840],["2020-12-24",21514.51,22243.81,21186.32,22243.81,32040],["2020-12-25",21879.16,23702.42,21514.51,23702.42,252590],["2020-12-28",22500.0,24950.0,22500.0,24450.0,242860],["2020-12-29",24450.0,24450.0,24000.0,24250.0,126280],["2020-12-30",24750.0,24750.0,24000.0,24000.0,294820],["2020-12-31",23400.0,24400.0,23400.0,24300.0,218030],["2021-01-04",24850.0,24850.0,24300.0,24400.0,577400],["2021-01-05",24750.0,24750.0,24300.0,24300.0,564100],["2021-01-06",24650.0,24650.0,23950.0,24600.0,185800],["2021-01-07",24050.0,24500.0,24000.0,24500.0,270300],["2021-01-08",24200.0,24500.0,23900.0,24500.0,245100],["2021-01-11",24650.0,24650.0,24100.0,24500.0,380100],["2021-01-12",24250.0,24500.0,24250.0,24500.0,471500],["2021-01-13",24250.0,24500.0,24200.0,24500.0,510400],["2021-01-14",24200.0,24500.0,24200.0,24500.0,334000],["2021-01-15",24200.0,24500.0,24150.0,24500.0,667500],["2021-01-18",24500.0,24650.0,24200.0,24550.0,932800],["2021-01-19",24200.0,24700.0,24200.0,24550.0,327600],["2021-01-20",24550.0,24550.0,24150.0,24200.0,278800],["2021-01-21",25000.0,25000.0,24200.0,24500.0,308000],["2021-01-22",24350.0,24850.0,24300.0,24500.0,303000],["2021-01-25",24500.0,24500.0,24300.0,24500.0,371000],["2021-01-26",24450.0,24800.0,24450.0,24500.0,419800],["2021-01-27",24350.0,24500.0,24250.0,24450.0,247600],["2021-01-28",24200.0,24250.0,23000.0,24000.0,332900],["2021-01-29",23900.0,24250.0,23450.0,24250.0,267100],["2021-02-01",24200.0,24400.0,24150.0,24250.0,662400],["2021-02-02",24150.0,24350.0,24150.0,24350.0,604100],["2021-02-03",24350.0,24500.0,24300.0,24500.0,628500],["2021-02-04",24500.0,24600.0,24150.0,24600.0,327400],["2021-02-05",24400.0,24700.0,24200.0,24600.0,340800],["2021-02-08",24900.0,24900.0,24300.0,24650.0,238700],["2021-02-09",24650.0,24650.0,24250.0,24650.0,236100],["2021-02-17",24300.0,24800.0,24150.0,24800.0,511500],["2021-02-18",24300.0,24700.0,24300.0,24650.0,481000],["2021-02-19",24800.0,24900.0,24450.0,24650.0,503800],["2021-02-22",24450.0,24900.0,24300.0,24650.0,1034200],["2021-02-23",24750.0,24850.0,24300.0,24650.0,432800],["2021-02-24",24550.0,24800.0,24350.0,24650.0,794000],["2021-02-25",24600.0,24700.0,24450.0,24650.0,557800],["2021-02-26",24350.0,24650.0,24350.0,24650.0,214600],["2021-03-01",24200.0,24650.0,24200.0,24650.0,627100],["2021-03-02",24650.0,24650.0,24400.0,24650.0,391300],["2021-03-03",24400.0,24650.0,24400.0,24600.0,389100],["2021-03-04",24500.0,24650.0,24300.0,24550.0,106300],["2021-03-05",24550.0,24700.0,24400.0,24700.0,205100],["2021-03-08",24700.0,24700.0,24350.0,24450.0,284500],["2021-03-09",24450.0,24700.0,24300.0,24700.0,345000],["2021-03-10",24500.0,24800.0,24350.0,24800.0,329700],["2021-03-11",24700.0,24800.0,24500.0,24800.0,211600],["2021-03-12",24700.0,24750.0,24650.0,24750.0,294300],["2021-03-15",24700.0,24800.0,24650.0,24750.0,498501],["2021-03-16",24750.0,24900.0,24600.0,24600.0,627700],["2021-03-17",24500.0,24650.0,24500.0,24600.0,561700],["2021-03-18",24050.0,24300.0,24050.0,24250.0,277500],["2021-03-19",24050.0,24200.0,23950.0,24200.0,632700],["2021-03-22",24200.0,24250.0,24200.0,24250.0,297300],["2021-03-23",24300.0,24300.0,24100.0,24300.0,497800],["2021-03-24",24150.0,24300.0,24150.0,24300.0,471200],["2021-03-25",24300.0,24300.0,24000.0,24050.0,274800],["2021-03-26",24200.0,24300.0,24150.0,24150.0,242900],["2021-03-29",24200.0,24600.0,24200.0,24500.0,242100],["2021-03-30",24550.0,24900.0,24200.0,24500.0,246400],["2021-03-31",24300.0,24600.0,24300.0,24600.0,226700],["2021-04-01",24550.0,24650.0,24550.0,24650.0,389000],["2021-04-02",24350.0,24700.0,24350.0,24700.0,221900],["2021-04-05",24700.0,24800.0,24600.0,24700.0,393900],["2021-04-06",24500.0,24700.0,24500.0,24700.0,379000],["2021-04-07",24600.0,25000.0,24450.0,24800.0,418200],["2021-04-08",24800.0,25150.0,24700.0,24900.0,335300],["2021-04-09",25000.0,25200.0,24700.0,24950.0,372700],["2021-04-12",24950.0,25000.0,24900.0,25000.0,343100],["2021-04-13",25000.0,25500.0,25000.0,25300.0,551200],["2021-04-14",25300.0,25600.0,25300.0,25600.0,504300],["2021-04-15",25600.0,25800.0,25500.0,25800.0,566500],["2021-04-16",25800.0,25800.0,25700.0,25700.0,211200],["2021-04-19",25700.0,25900.0,25700.0,25850.0,344300],["2021-04-20",25850.0,25900.0,25800.0,25800.0,444000],["2021-04-22",25800.0,25800.0,25600.0,25800.0,387900],["2021-04-23",25600.0,25800.0,25550.0,25800.0,396700],["2021-04-26",25600.0,25900.0,25600.0,25800.0,192300],["2021-04-27",25600.0,25800.0,25500.0,25800.0,334300],["2021-04-28",25800.0,26200.0,25800.0,25900.0,654700],["2021-04-29",25900.0,26000.0,25800.0,25900.0,503700],["2021-05-04",26000.0,26000.0,25800.0,25900.0,399000],["2021-05-05",25800.0,25850.0,25700.0,25850.0,542600],["2021-05-06",25850.0,25950.0,25700.0,25700.0,2404800],["2021-05-07",25700.0,26000.0,25500.0,25900.0,320500],["2021-05-10",25800.0,25900.0,25800.0,25900.0,585100],["2021-05-11",25700.0,25700.0,25200.0,25400.0,2488900],["2021-05-12",25500.0,25900.0,25300.0,25400.0,566300],["2021-05-13",25000.0,25400.0,25000.0,25400.0,267400],["2021-05-14",25000.0,25400.0,24650.0,25400.0,335600],["2021-05-17",25400.0,25500.0,25000.0,25400.0,467700],["2021-05-18",25000.0,25400.0,24700.0,25350.0,550500],["2021-05-19",25800.0,25800.0,24650.0,25350.0,270500],["2021-05-20",25350.0,25350.0,24600.0,25350.0,217000],["2021-05-21",24950.0,25500.0,24850.0,25400.0,224000],["2021-05-24",25400.0,25800.0,25300.0,25800.0,392100],["2021-05-25",25800.0,26150.0,25800.0,26150.0,286600],["2021-05-26",26000.0,26400.0,25700.0,26300.0,277900],["2021-05-27",26600.0,26700.0,26400.0,26500.0,235800],["2021-05-28",26600.0,26800.0,26550.0,26800.0,228600],["2021-05-31",26800.0,27000.0,26600.0,27000.0,126000],["2021-06-01",27000.0,27300.0,27000.0,27300.0,503800],["2021-06-02",27500.0,27500.0,27300.0,27500.0,208800],["2021-06-03",27500.0,27700.0,27500.0,27700.0,272700],["2021-06-04",27750.0,28000.0,27700.0,27900.0,249500],["2021-06-07",27900.0,28200.0,27700.0,28100.0,310600],["2021-06-08",28250.0,28250.0,27700.0,28150.0,250300],["2021-06-09",28100.0,28200.0,27900.0,28200.0,279800],["2021-06-10",27900.0,28300.0,27900.0,28250.0,257500],["2021-06-11",27900.0,28350.0,27900.0,28300.0,227900],["2021-06-14",27500.0,28450.0,27500.0,28300.0,285500],["2021-06-15",28100.0,28350.0,28100.0,28350.0,273600],["2021-06-16",27900.0,28450.0,27900.0,28300.0,244600],["2021-06-17",28000.0,28350.0,27700.0,28350.0,243800],["2021-06-18",28350.0,28450.0,28300.0,28450.0,200300],["2021-06-21",28450.0,28600.0,28400.0,28600.0,351100],["2021-06-22",28750.0,28750.0,28650.0,28650.0,291400],["2021-06-23",28400.0,28700.0,28200.0,28700.0,280400],["2021-06-24",28750.0,28750.0,28500.0,28750.0,297300],["2021-06-25",28500.0,28850.0,28400.0,28750.0,266200],["2021-06-28",28550.0,28850.0,28550.0,28800.0,345900],["2021-06-29",28800.0,28900.0,28700.0,28850.0,308300],["2021-06-30",28850.0,28900.0,28800.0,28900.0,209600],["2021-07-01",28550.0,29100.0,28550.0,28950.0,230000],["2021-07-02",28500.0,28950.0,28500.0,28950.0,258000],["2021-07-05",28700.0,29000.0,28500.0,28950.0,327400],["2021-07-06",29000.0,29000.0,28600.0,28900.0,303700],["2021-07-07",28500.0,29000.0,28500.0,29000.0,234100],["2021-07-08",28700.0,29100.0,28700.0,28900.0,223600],["2021-07-09",29100.0,29500.0,28600.0,28800.0,235600],["2021-07-12",28800.0,28900.0,28600.0,28600.0,1287330],["2021-07-13",28700.0,28750.0,28500.0,28550.0,201200],["2021-07-14",28550.0,28800.0,28400.0,28500.0,1747836],["2021-07-15",28500.0,28650.0,28500.0,28550.0,245600],["2021-07-16",28600.0,28800.0,28400.0,28400.0,225700],["2021-07-19",28500.0,28600.0,28350.0,28350.0,298100],["2021-07-20",28200.0,28700.0,28200.0,28400.0,1428600],["2021-07-21",28350.0,28700.0,28200.0,28450.0,236500],["2021-07-22",28600.0,28900.0,28500.0,28550.0,211700],["2021-07-23",28400.0,28900.0,28200.0,28600.0,264800],["2021-07-26",28700.0,28800.0,28600.0,28600.0,2573900],["2021-07-27",28700.0,28900.0,28500.0,28700.0,1341300],["2021-07-28",28700.0,30700.0,28700.0,29100.0,397300],["2021-07-29",29500.0,29900.0,28800.0,28800.0,390500],["2021-07-30",28800.0,29400.0,28800.0,28800.0,1961500],["2021-08-02",28500.0,28800.0,28000.0,28000.0,1982200],["2021-08-03",27900.0,28100.0,27050.0,28000.0,456600],["2021-08-04",28000.0,28800.0,28000.0,28300.0,410900],["2021-08-05",28700.0,29500.0,28400.0,28400.0,1250000],["2021-08-06",28900.0,28950.0,28400.0,28450.0,262000],["2021-08-09",28100.0,28900.0,28100.0,28450.0,269300],["2021-08-10",28600.0,28600.0,28400.0,28450.0,266800],["2021-08-11",28800.0,28800.0,28450.0,28500.0,302700],["2021-08-12",28400.0,28700.0,28300.0,28400.0,242700],["2021-08-13",28650.0,28650.0,28400.0,28400.0,207200],["2021-08-16",28000.0,28450.0,27950.0,28450.0,219500],["2021-08-17",28600.0,28800.0,28450.0,28450.0,220000],["2021-08-18",28800.0,29000.0,28500.0,28500.0,227300],["2021-08-19",28800.0,29000.0,28550.0,28550.0,212700],["2021-08-20",28800.0,28800.0,28000.0,28050.0,215100],["2021-08-23",27950.0,28050.0,27900.0,27950.0,220400],["2021-08-24",28000.0,28900.0,27950.0,28050.0,232500],["2021-08-25",28050.0,28500.0,28000.0,28350.0,201500],["2021-08-26",28300.0,28300.0,28100.0,28300.0,201600],["2021-08-27",29000.0,29000.0,28300.0,28550.0,216800],["2021-08-30",28300.0,28600.0,28200.0,28600.0,221800],["2021-08-31",28900.0,28900.0,28400.0,28700.0,214700],["2021-09-01",28300.0,29500.0,28300.0,28800.0,223300],["2021-09-06",28800.0,29000.0,28700.0,28900.0,302000],["2021-09-07",28800.0,29050.0,28800.0,28800.0,308300],["2021-09-08",28800.0,29100.0,28700.0,29000.0,223700],["2021-09-09",29000.0,29500.0,28800.0,29500.0,308700],["2021-09-10",29600.0,30000.0,29600.0,30000.0,213300],["2021-09-13",30900.0,30900.0,30050.0,30150.0,228800],["2021-09-14",30100.0,31000.0,30000.0,30500.0,257500],["2021-09-15",30900.0,30900.0,30200.0,30650.0,302400],["2021-09-16",30600.0,30700.0,30200.0,30700.0,223500],["2021-09-17",30700.0,31800.0,30700.0,31800.0,289400],["2021-09-20",31800.0,32400.0,31800.0,32200.0,249700],["2021-09-21",32700.0,32700.0,31900.0,31900.0,245100],["2021-09-22",32000.0,32500.0,31800.0,31800.0,260900],["2021-09-23",33200.0,33200.0,31000.0,31800.0,424500],["2021-09-24",31400.0,32500.0,31400.0,31800.0,632900],["2021-09-27",31500.0,31800.0,31100.0,31100.0,185300],["2021-09-28",30600.0,30800.0,30300.0,30400.0,2711600],["2021-09-29",30400.0,31000.0,30100.0,30400.0,189300],["2021-09-30",30150.0,31400.0,30150.0,30450.0,227700],["2021-10-01",30400.0,30900.0,30100.0,30450.0,209300],["2021-10-04",31550.0,31800.0,31200.0,31300.0,1226300],["2021-10-05",31300.0,31500.0,31200.0,31400.0,1718600],["2021-10-06",31100.0,31450.0,31100.0,31450.0,4358100],["2021-10-07",31200.0,31600.0,31200.0,31500.0,5560200],["2021-10-08",31800.0,31800.0,31500.0,31500.0,4802800],["2021-10-11",31500.0,31800.0,31300.0,31600.0,5145377],["2021-10-12",31400.0,32000.0,31400.0,31700.0,369300],["2021-10-13",31600.0,32300.0,31600.0,31750.0,346900],["2021-10-14",31750.0,32400.0,31300.0,31800.0,4556600],["2021-10-15",31900.0,33500.0,31900.0,32000.0,4494700],["2021-10-18",33800.0,33800.0,32200.0,32200.0,507200],["2021-10-19",33400.0,33400.0,31900.0,31900.0,466700],["2021-10-20",31700.0,32800.0,31300.0,32100.0,259000],["2021-10-21",31900.0,32700.0,31700.0,32250.0,300500],["2021-10-22",32250.0,32400.0,31800.0,32300.0,311600],["2021-10-25",32600.0,33100.0,32300.0,32400.0,281700],["2021-10-26",32400.0,32500.0,30450.0,32500.0,5820823],["2021-10-27",32500.0,32700.0,32300.0,32500.0,5207555],["2021-10-28",32500.0,32950.0,32200.0,32550.0,3302100],["2021-10-29",32550.0,32700.0,32500.0,32700.0,339600],["2021-11-01",34850.0,34850.0,32600.0,33000.0,448400],["2021-11-02",33000.0,33950.0,32800.0,33500.0,361900],["2021-11-03",34000.0,34500.0,33600.0,34000.0,385400],["2021-11-04",34000.0,34500.0,33900.0,34450.0,235200],["2021-11-05",34450.0,35800.0,34450.0,34850.0,259900],["2021-11-08",34900.0,35500.0,34850.0,34900.0,316500],["2021-11-09",35000.0,35150.0,33500.0,34400.0,225600],["2021-11-10",33800.0,33900.0,32800.0,33050.0,385900],["2021-11-11",33050.0,33050.0,32200.0,32350.0,670800],["2021-11-12",33000.0,33000.0,32000.0,32250.0,241200],["2021-11-15",32250.0,32900.0,32000.0,32150.0,376900],["2021-11-16",31500.0,31500.0,30800.0,31250.0,195600],["2021-11-17",31250.0,31700.0,31150.0,31400.0,333600],["2021-11-18",31500.0,31800.0,31400.0,31450.0,230200],["2021-11-19",31400.0,32000.0,31400.0,31450.0,214600],["2021-11-22",31400.0,31450.0,31050.0,31450.0,233900],["2021-11-23",31500.0,32100.0,31450.0,31700.0,291300],["2021-11-24",31700.0,32400.0,31700.0,31800.0,298900],["2021-11-25",32000.0,32000.0,31150.0,31300.0,522900],["2021-11-26",31300.0,31550.0,31200.0,31550.0,311200],["2021-11-29",31300.0,31800.0,31300.0,31550.0,182800],["2021-11-30",33300.0,33300.0,31800.0,31850.0,251500],["2021-12-01",31700.0,32500.0,31550.0,31900.0,245200],["2021-12-02",31700.0,32300.0,31700.0,32000.0,253900],["2021-12-03",31800.0,32000.0,31550.0,31550.0,242800],["2021-12-06",31550.0,31800.0,31400.0,31400.0,420300],["2021-12-07",31400.0,31800.0,31400.0,31550.0,328700],["2021-12-08",31550.0,31650.0,31550.0,31600.0,208000],["2021-12-09",31700.0,31700.0,31200.0,31600.0,259700],["2021-12-10",31600.0,31800.0,31400.0,31550.0,218600],["2021-12-13",31400.0,31650.0,31400.0,31550.0,3732800],["2021-12-14",31550.0,31600.0,31500.0,31600.0,297300],["2021-12-15",31600.0,31750.0,31550.0,31650.0,241300],["2021-12-16",31500.0,31800.0,31500.0,31700.0,283700],["2021-12-17",31700.0,31750.0,31600.0,31750.0,229300],["2021-12-20",31850.0,31900.0,31650.0,31750.0,344300],["2021-12-21",31750.0,31800.0,31700.0,31800.0,899300],["2021-12-22",31700.0,32500.0,31700.0,32100.0,1812900],["2021-12-23",32100.0,32800.0,32000.0,32500.0,2404900],["2021-12-24",33000.0,34500.0,33000.0,33500.0,253600],["2021-12-27",33900.0,34000.0,33500.0,33600.0,507600],["2021-12-28",34000.0,34200.0,33500.0,33600.0,231100],["2021-12-29",33450.0,33450.0,31650.0,32100.0,199900],["2021-12-30",31800.0,32300.0,31600.0,32100.0,201700],["2021-12-31",31900.0,32150.0,31700.0,32150.0,203200],["2022-01-04",32000.0,32500.0,31800.0,32400.0,282800],["2022-01-05",32000.0,32700.0,32000.0,32600.0,297700],["2022-01-06",32200.0,32600.0,31850.0,31850.0,231600],["2022-01-07",31650.0,32200.0,31650.0,32000.0,237400],["2022-01-10",32000.0,32000.0,31700.0,31850.0,278100],["2022-01-11",31500.0,31950.0,31500.0,31850.0,272500],["2022-01-12",31400.0,31750.0,31300.0,31500.0,432900],["2022-01-13",31450.0,31900.0,31450.0,31900.0,418200],["2022-01-14",31500.0,31800.0,31500.0,31800.0,856800],["2022-01-17",31800.0,31950.0,31600.0,31800.0,533600],["2022-01-18",31600.0,31800.0,31600.0,31800.0,362800],["2022-01-19",31800.0,32500.0,31800.0,31900.0,3749100],["2022-01-20",31700.0,32000.0,31700.0,32000.0,473900],["2022-01-21",32000.0,32450.0,32000.0,32450.0,654800],["2022-01-24",32450.0,32900.0,32450.0,32700.0,432400],["2022-01-25",33000.0,33000.0,32700.0,32800.0,440800],["2022-01-26",32900.0,33300.0,31900.0,33300.0,418100],["2022-01-27",33100.0,34000.0,33000.0,33600.0,430300],["2022-01-28",33700.0,33800.0,33300.0,33700.0,253500],["2022-02-07",33700.0,34000.0,33700.0,34000.0,412400],["2022-02-08",34000.0,34500.0,33750.0,34300.0,334000],["2022-02-09",34000.0,34500.0,33500.0,34350.0,554900],["2022-02-10",34500.0,34500.0,34200.0,34500.0,473000],["2022-02-11",34300.0,34800.0,34250.0,34500.0,472800],["2022-02-14",34400.0,34500.0,34150.0,34150.0,483200],["2022-02-15",34300.0,34400.0,34050.0,34150.0,483200],["2022-02-16",34100.0,34500.0,33800.0,34150.0,368300],["2022-02-17",34100.0,34500.0,33800.0,34300.0,265800],["2022-02-18",34300.0,34500.0,33900.0,34300.0,276900],["2022-02-21",34500.0,34500.0,34150.0,34300.0,404700],["2022-02-22",34200.0,34200.0,34000.0,34000.0,366700],["2022-02-23",33900.0,34200.0,33800.0,33900.0,488400],["2022-02-24",33900.0,34400.0,33850.0,33950.0,420500],["2022-02-25",33900.0,34300.0,33700.0,34100.0,363400],["2022-02-28",34000.0,34100.0,33700.0,33900.0,319900],["2022-03-01",33700.0,33950.0,33700.0,33750.0,470000],["2022-03-02",33700.0,33900.0,33400.0,33750.0,481600],["2022-03-03",33700.0,33900.0,33500.0,33900.0,427200],["2022-03-04",33900.0,34100.0,33700.0,34100.0,450400],["2022-03-07",33800.0,34200.0,33800.0,34200.0,480600],["2022-03-08",34000.0,34350.0,34000.0,34350.0,493645],["2022-03-09",34350.0,34500.0,34300.0,34500.0,477700],["2022-03-10",34350.0,36300.0,34350.0,36300.0,416600],["2022-03-11",36600.0,37200.0,36500.0,37200.0,398100],["2022-03-14",37000.0,37500.0,36700.0,36950.0,324600],["2022-03-15",36000.0,36000.0,34500.0,34600.0,392500],["2022-03-16",34100.0,35400.0,34100.0,34200.0,362500],["2022-03-17",35500.0,35500.0,34150.0,34300.0,352000],["2022-03-18",34300.0,34800.0,33900.0,34000.0,341000],["2022-03-21",33850.0,34200.0,33800.0,34200.0,731300],["2022-03-22",34100.0,34500.0,33900.0,34000.0,415600],["2022-03-23",34500.0,34500.0,34000.0,34300.0,377300],["2022-03-24",34200.0,34600.0,34100.0,34600.0,350800],["2022-03-25",34600.0,35100.0,34600.0,35050.0,289900],["2022-03-28",35000.0,35500.0,34700.0,35500.0,339900],["2022-03-29",36400.0,36400.0,35600.0,36200.0,834800],["2022-03-30",35800.0,36200.0,35600.0,36200.0,262100],["2022-03-31",36000.0,36500.0,35700.0,36400.0,320600],["2022-04-01",36200.0,36500.0,35800.0,36500.0,406900],["2022-04-04",36500.0,36650.0,35800.0,35800.0,457200],["2022-04-05",35900.0,36500.0,35900.0,36500.0,631800],["2022-04-06",36500.0,36800.0,36500.0,36500.0,366100],["2022-04-07",36500.0,36500.0,36000.0,36500.0,312900],["2022-04-08",36300.0,36400.0,36000.0,36400.0,310400],["2022-04-12",36300.0,36600.0,36300.0,36400.0,420200],["2022-04-13",36400.0,36600.0,36150.0,36600.0,522600],["2022-04-14",36600.0,36900.0,36200.0,36700.0,398000],["2022-04-15",36700.0,37200.0,36700.0,37000.0,784400],["2022-04-18",36800.0,36800.0,36600.0,36700.0,522000],["2022-04-19",36400.0,36700.0,36400.0,36600.0,480900],["2022-04-20",36200.0,36650.0,36100.0,36600.0,411900],["2022-04-21",36600.0,36700.0,36500.0,36600.0,464300],["2022-04-22",36300.0,37000.0,36300.0,36900.0,342500],["2022-04-25",36500.0,36900.0,36200.0,36550.0,225600],["2022-04-26",36400.0,36400.0,36000.0,36200.0,421100],["2022-04-27",36000.0,36200.0,36000.0,36200.0,410800],["2022-04-28",36000.0,36500.0,36000.0,36300.0,297400],["2022-04-29",36100.0,36500.0,36100.0,36500.0,303300],["2022-05-04",36200.0,36200.0,35900.0,35900.0,315500],["2022-05-05",35700.0,36300.0,35700.0,35750.0,267700],["2022-05-06",35700.0,35750.0,35400.0,35400.0,404800],["2022-05-09",35400.0,35400.0,34650.0,35000.0,449700],["2022-05-10",34800.0,35000.0,34700.0,35000.0,402900],["2022-05-11",34800.0,34900.0,34800.0,34900.0,276500],["2022-05-12",34700.0,34900.0,34700.0,34800.0,271500],["2022-05-13",35400.0,35400.0,34800.0,35000.0,262800],["2022-05-16",34700.0,35000.0,34700.0,34900.0,289000],["2022-05-17",34650.0,35200.0,34650.0,35200.0,228900],["2022-05-18",35000.0,35400.0,35000.0,35400.0,284400],["2022-05-19",35400.0,35700.0,35200.0,35300.0,276400],["2022-05-20",35100.0,35300.0,35000.0,35000.0,217800],["2022-05-23",34800.0,34800.0,34450.0,34700.0,289400],["2022-05-24",34600.0,34600.0,33850.0,33900.0,503700],["2022-05-25",33800.0,34000.0,33800.0,34000.0,604800],["2022-05-26",34000.0,34500.0,33600.0,33900.0,220900],["2022-05-27",33900.0,33900.0,32900.0,33650.0,198000],["2022-05-30",33500.0,33650.0,33000.0,33650.0,567000],["2022-05-31",33900.0,33900.0,33300.0,33400.0,425900],["2022-06-01",33200.0,33300.0,33200.0,33300.0,408100],["2022-06-02",33300.0,33500.0,33100.0,33100.0,352500],["2022-06-03",33100.0,33100.0,32600.0,33100.0,278500],["2022-06-06",33100.0,33100.0,32500.0,32700.0,347800],["2022-06-07",32500.0,32700.0,32100.0,32450.0,293300],["2022-06-08",32250.0,32650.0,32200.0,32650.0,262200],["2022-06-09",32500.0,32900.0,32500.0,32900.0,310400],["2022-06-10",32900.0,33000.0,32800.0,33000.0,214600],["2022-06-13",32900.0,32900.0,31150.0,32000.0,196100],["2022-06-14",32000.0,33000.0,31600.0,33000.0,325700],["2022-06-15",33000.0,33000.0,32400.0,32700.0,316200],["2022-06-16",32700.0,33300.0,32600.0,33300.0,277800],["2022-06-17",32900.0,33300.0,32500.0,33300.0,298600],["2022-06-20",33000.0,33200.0,32700.0,33100.0,253900],["2022-06-21",32800.0,33300.0,32800.0,33300.0,968200],["2022-06-22",33000.0,33500.0,32850.0,33500.0,211400],["2022-06-23",34100.0,34100.0,33600.0,33600.0,262200],["2022-06-24",33500.0,33600.0,33500.0,33600.0,243300],["2022-06-27",33600.0,33900.0,33600.0,33700.0,307800],["2022-06-28",33800.0,34000.0,33750.0,34000.0,256400],["2022-06-29",34000.0,34300.0,34000.0,34200.0,287500],["2022-06-30",34200.0,34300.0,34200.0,34200.0,276500],["2022-07-01",34000.0,34200.0,33900.0,34200.0,245900],["2022-07-04",34200.0,34500.0,34200.0,34300.0,322700],["2022-07-05",34100.0,34300.0,34000.0,34300.0,333900],["2022-07-06",33800.0,34300.0,33800.0,33950.0,297700],["2022-07-07",33550.0,33950.0,33550.0,33950.0,292100],["2022-07-08",33700.0,34500.0,33600.0,34500.0,267100],["2022-07-11",34500.0,34800.0,34400.0,34700.0,363300],["2022-07-12",34700.0,34900.0,34600.0,34800.0,515500],["2022-07-13",34700.0,35100.0,34700.0,35100.0,344500],["2022-07-14",35100.0,35500.0,35100.0,35300.0,334800],["2022-07-15",35700.0,35700.0,35100.0,35400.0,82300],["2022-07-18",35500.0,35700.0,35400.0,35400.0,715700],["2022-07-19",35400.0,35500.0,35400.0,35400.0,343100],["2022-07-20",35400.0,35900.0,35400.0,35700.0,336800],["2022-07-21",35600.0,35900.0,35400.0,35800.0,318300],["2022-07-22",35300.0,36000.0,35300.0,35700.0,224400],["2022-07-25",35700.0,35900.0,35500.0,35500.0,206200],["2022-07-26",35500.0,35900.0,35200.0,35900.0,536000],["2022-07-27",35900.0,36000.0,35500.0,36000.0,266600],["2022-07-28",36000.0,36200.0,35700.0,36200.0,255300],["2022-07-29",36000.0,36500.0,35300.0,35300.0,207600],["2022-08-01",35300.0,35300.0,35000.0,35300.0,338400],["2022-08-02",35400.0,35400.0,35000.0,35200.0,225000],["2022-08-03",35200.0,35400.0,35000.0,35000.0,321900],["2022-08-04",34900.0,35400.0,34800.0,34800.0,235300],["2022-08-05",34800.0,35000.0,34600.0,35000.0,294600],["2022-08-08",34950.0,35000.0,34300.0,34500.0,312300],["2022-08-09",34500.0,34700.0,34450.0,34700.0,477000],["2022-08-10",34700.0,34700.0,34250.0,34250.0,365700],["2022-08-11",34300.0,34500.0,34300.0,34400.0,317500],["2022-08-12",34500.0,34600.0,34450.0,34450.0,224600],["2022-08-15",34400.0,34700.0,34400.0,34500.0,727200],["2022-08-16",34300.0,34500.0,34200.0,34400.0,1862400],["2022-08-17",34500.0,34800.0,34450.0,34800.0,466300],["2022-08-18",34500.0,34700.0,34300.0,34700.0,302000],["2022-08-19",34700.0,34700.0,34300.0,34300.0,263800],["2022-08-22",34600.0,34600.0,34100.0,34100.0,291800],["2022-08-23",34300.0,34500.0,34100.0,34400.0,395400],["2022-08-24",34300.0,34500.0,34300.0,34400.0,376700],["2022-08-25",34800.0,34900.0,34400.0,34400.0,414500],["2022-08-26",34300.0,34350.0,33950.0,33950.0,275500],["2022-08-29",33950.0,34000.0,33800.0,33800.0,290400],["2022-08-30",33800.0,34000.0,33700.0,33850.0,270400],["2022-08-31",34200.0,34200.0,33850.0,33900.0,236100],["2022-09-05",33900.0,34200.0,33900.0,34200.0,383600],["2022-09-06",34200.0,34400.0,34100.0,34400.0,383200],["2022-09-07",34500.0,34900.0,34450.0,34750.0,337400],["2022-09-08",34850.0,35000.0,34850.0,35000.0,303200],["2022-09-09",35050.0,35100.0,34800.0,34950.0,315500],["2022-09-12",34950.0,35400.0,34900.0,35200.0,411300],["2022-09-13",35500.0,35500.0,34800.0,35100.0,456500],["2022-09-14",34700.0,35000.0,34700.0,34950.0,741700],["2022-09-15",35300.0,35300.0,34900.0,35000.0,337700],["2022-09-16",35300.0,35300.0,34600.0,35200.0,420500],["2022-09-19",35000.0,35100.0,34800.0,35000.0,399900],["2022-09-20",34900.0,35400.0,34800.0,35400.0,921900],["2022-09-21",35400.0,35500.0,35200.0,35450.0,706500],["2022-09-22",35450.0,35700.0,35350.0,35600.0,297500],["2022-09-23",35300.0,36000.0,35300.0,35700.0,298700],["2022-09-26",35600.0,36000.0,35300.0,35500.0,625300],["2022-09-27",35500.0,35700.0,35200.0,35500.0,1290000],["2022-09-28",35650.0,35650.0,35000.0,35450.0,319600],["2022-09-29",35650.0,35650.0,35300.0,35600.0,1473800],["2022-09-30",35400.0,35700.0,35000.0,35650.0,1024400],["2022-10-03",35600.0,35600.0,35200.0,35500.0,377600],["2022-10-04",35300.0,35800.0,35100.0,35800.0,448200],["2022-10-05",35700.0,36300.0,35700.0,36250.0,429100],["2022-10-06",36300.0,36300.0,36000.0,36100.0,414800],["2022-10-07",36000.0,36100.0,35600.0,35650.0,426600],["2022-10-10",35300.0,35700.0,34700.0,35700.0,421200],["2022-10-11",35700.0,35800.0,35400.0,35700.0,507100],["2022-10-12",35600.0,36300.0,35500.0,36300.0,455700],["2022-10-13",36100.0,37500.0,36100.0,37500.0,433400],["2022-10-14",37500.0,38050.0,37300.0,38050.0,347200],["2022-10-17",38050.0,38300.0,37200.0,37400.0,354900],["2022-10-18",37300.0,37700.0,36800.0,36800.0,336500],["2022-10-19",36700.0,37000.0,36650.0,37000.0,360300],["2022-10-20",37000.0,37700.0,36800.0,37100.0,365500],["2022-10-21",36800.0,36900.0,36600.0,36600.0,421900],["2022-10-24",36550.0,37000.0,36250.0,36750.0,4895558],["2022-10-25",36800.0,37000.0,36750.0,37000.0,1992336],["2022-10-26",36950.0,37300.0,36950.0,37100.0,428200],["2022-10-27",37400.0,37500.0,37100.0,37300.0,329200],["2022-10-28",37100.0,37400.0,37000.0,37300.0,313200],["2022-10-31",37000.0,37400.0,36700.0,37300.0,329300],["2022-11-01",37300.0,37400.0,37000.0,37300.0,415200],["2022-11-02",37000.0,37500.0,36800.0,37100.0,423400],["2022-11-03",36800.0,37100.0,36500.0,36600.0,331400],["2022-11-04",36600.0,36700.0,34400.0,35000.0,395200],["2022-11-07",35500.0,35500.0,34800.0,35000.0,291800],["2022-11-08",35800.0,35900.0,35000.0,35900.0,358300],["2022-11-09",35900.0,36200.0,35800.0,35950.0,468300],["2022-11-10",36500.0,36500.0,35600.0,35750.0,389900],["2022-11-11",35500.0,36300.0,35500.0,35800.0,350800],["2022-11-14",35800.0,35900.0,35800.0,35900.0,414800],["2022-11-15",35700.0,35750.0,35500.0,35600.0,397800],["2022-11-16",35650.0,36300.0,35500.0,35700.0,429600],["2022-11-17",35700.0,35850.0,35700.0,35850.0,328100],["2022-11-18",35850.0,36000.0,35700.0,36000.0,725900],["2022-11-21",36000.0,36300.0,35900.0,36000.0,400900],["2022-11-22",35900.0,36300.0,35800.0,36000.0,343800],["2022-11-23",35800.0,36400.0,35800.0,36000.0,448100],["2022-11-24",35900.0,36000.0,35700.0,35800.0,321300],["2022-11-25",35800.0,36500.0,35600.0,35850.0,401000],["2022-11-28",35900.0,36000.0,35850.0,36000.0,414800],["2022-11-29",35900.0,36450.0,35800.0,36300.0,325900],["2022-11-30",36200.0,36500.0,36000.0,36400.0,258200],["2022-12-01",36550.0,37050.0,36550.0,36900.0,314100],["2022-12-02",37500.0,37500.0,37200.0,37200.0,279000],["2022-12-05",37100.0,37500.0,37000.0,37300.0,377400],["2022-12-06",37300.0,37300.0,37000.0,37000.0,339000],["2022-12-07",37000.0,37000.0,36700.0,36750.0,559300],["2022-12-08",36600.0,37250.0,36600.0,36900.0,326700],["2022-12-09",36900.0,37700.0,36900.0,37200.0,368500],["2022-12-12",37100.0,37800.0,37100.0,37350.0,374900],["2022-12-13",37300.0,37650.0,37000.0,37550.0,289900],["2022-12-14",37300.0,38000.0,37300.0,37600.0,447200],["2022-12-15",37500.0,37900.0,37300.0,37600.0,452000],["2022-12-16",37700.0,38000.0,37700.0,37800.0,282800],["2022-12-19",37800.0,38000.0,37800.0,37800.0,282400],["2022-12-20",37800.0,38150.0,37800.0,37800.0,497900],["2022-12-21",37950.0,38200.0,37800.0,37900.0,575400],["2022-12-22",37700.0,38300.0,37700.0,37750.0,325800],["2022-12-23",38100.0,38300.0,37700.0,37700.0,455000],["2022-12-26",37900.0,37900.0,37400.0,37700.0,453200],["2022-12-27",37550.0,37850.0,37550.0,37600.0,307400],["2022-12-28",37600.0,38200.0,37600.0,37700.0,412700],["2022-12-29",37700.0,38200.0,37700.0,37800.0,593400],["2022-12-30",38000.0,38200.0,37800.0,38000.0,3686300],["2023-01-03",38100.0,38600.0,38100.0,38600.0,497000],["2023-01-04",38800.0,39100.0,38650.0,38650.0,1981900],["2023-01-05",38600.0,38600.0,38300.0,38300.0,1051900],["2023-01-06",38400.0,38600.0,38100.0,38200.0,306500],["2023-01-09",38200.0,38300.0,37600.0,37600.0,3286900],["2023-01-10",37200.0,37200.0,35700.0,35750.0,486700],["2023-01-11",35800.0,35950.0,35700.0,35850.0,374700],["2023-01-12",35850.0,36000.0,35800.0,35900.0,382900],["2023-01-13",35900.0,35900.0,35700.0,35900.0,374600],["2023-01-16",35900.0,36050.0,35700.0,36000.0,780700],["2023-01-17",36100.0,36200.0,36000.0,36050.0,456200],["2023-01-18",36100.0,36200.0,35900.0,36150.0,334500],["2023-01-19",36250.0,36300.0,36200.0,36250.0,493700],["2023-01-27",36300.0,36350.0,36250.0,36350.0,4736000],["2023-01-30",36350.0,36350.0,36050.0,36050.0,419300],["2023-01-31",36250.0,36250.0,36000.0,36200.0,429600],["2023-02-01",36300.0,36300.0,36150.0,36150.0,379800],["2023-02-02",36150.0,36150.0,36000.0,36000.0,1383300],["2023-02-03",36000.0,36300.0,35900.0,36300.0,466300],["2023-02-06",36800.0,36800.0,36350.0,36400.0,691600],["2023-02-07",36300.0,36350.0,36200.0,36300.0,1492500],["2023-02-08",36750.0,36750.0,36300.0,36400.0,1000400],["2023-02-09",36400.0,36400.0,36300.0,36350.0,1476100],["2023-02-10",36350.0,36650.0,36200.0,36650.0,355200],["2023-02-13",37000.0,37000.0,36400.0,36550.0,465300],["2023-02-14",36550.0,36900.0,36550.0,36600.0,413400],["2023-02-15",36600.0,37000.0,36400.0,36950.0,2333300],["2023-02-16",36900.0,37250.0,36700.0,37150.0,446100],["2023-02-17",37000.0,37350.0,37000.0,37300.0,321900],["2023-02-20",37300.0,38000.0,37300.0,37600.0,719700],["2023-02-21",37700.0,37850.0,37600.0,37650.0,466100],["2023-02-22",37650.0,37800.0,37500.0,37500.0,472600],["2023-02-23",37700.0,37700.0,37500.0,37550.0,316900],["2023-02-24",37300.0,37700.0,37300.0,37600.0,543200],["2023-02-27",37500.0,37650.0,37400.0,37600.0,369100],["2023-02-28",37400.0,37800.0,37300.0,37800.0,365500],["2023-03-01",37800.0,38100.0,37600.0,37800.0,427600],["2023-03-02",37600.0,37900.0,37600.0,37800.0,397700],["2023-03-03",37800.0,37900.0,37650.0,37700.0,370900],["2023-03-06",37500.0,38100.0,37500.0,37950.0,460400],["2023-03-07",38200.0,38200.0,38000.0,38000.0,855700],["2023-03-08",38300.0,38300.0,37900.0,38050.0,354800],["2023-03-09",38000.0,38300.0,37900.0,38100.0,421900],["2023-03-10",38100.0,38300.0,38000.0,38300.0,361200],["2023-03-13",38400.0,38600.0,38200.0,38350.0,474900],["2023-03-14",38300.0,38500.0,37900.0,37900.0,375300],["2023-03-15",37900.0,38400.0,37900.0,38100.0,389500],["2023-03-16",38000.0,38300.0,38000.0,38150.0,351400],["2023-03-17",38200.0,38250.0,37800.0,37800.0,491600],["2023-03-20",37800.0,38000.0,37500.0,37500.0,378300],["2023-03-21",37500.0,37800.0,37500.0,37700.0,516500],["2023-03-22",37700.0,38150.0,37700.0,38000.0,328100],["2023-03-23",38000.0,38150.0,38000.0,38100.0,362600],["2023-03-24",38100.0,38300.0,38000.0,38150.0,341100],["2023-03-27",38000.0,38400.0,38000.0,38050.0,375500],["2023-03-28",38150.0,38250.0,38000.0,38200.0,329200],["2023-03-29",38200.0,38400.0,38050.0,38100.0,326800],["2023-03-30",38100.0,38400.0,38100.0,38150.0,320400],["2023-03-31",38400.0,38500.0,38150.0,38150.0,325000],["2023-04-03",38200.0,38450.0,38200.0,38200.0,315200],["2023-04-04",38200.0,38200.0,38000.0,38200.0,320900],["2023-04-05",38300.0,38400.0,38000.0,38400.0,610700],["2023-04-06",38200.0,38300.0,38100.0,38300.0,460800],["2023-04-07",38100.0,38200.0,37700.0,37700.0,709400],["2023-04-10",37700.0,37800.0,37700.0,37750.0,1361100],["2023-04-11",37700.0,37750.0,37500.0,37750.0,1823700],["2023-04-12",37900.0,37900.0,37800.0,37800.0,989200],["2023-04-13",37800.0,38000.0,37700.0,37900.0,326900],["2023-04-14",37900.0,38200.0,37900.0,37950.0,319400],["2023-04-17",37950.0,38050.0,37800.0,38050.0,326900],["2023-04-18",38000.0,38050.0,37850.0,37850.0,328000],["2023-04-19",37850.0,38000.0,37850.0,38000.0,344000],["2023-04-20",38000.0,38050.0,37800.0,37950.0,293600],["2023-04-21",38000.0,38000.0,37700.0,37700.0,1006000],["2023-04-24",37800.0,37900.0,37750.0,37750.0,1546800],["2023-04-25",37800.0,37800.0,37500.0,37700.0,310200],["2023-04-26",37800.0,37850.0,37750.0,37850.0,342000],["2023-04-27",37850.0,38150.0,37850.0,37850.0,423800],["2023-04-28",37900.0,38100.0,37850.0,37850.0,842900],["2023-05-04",37900.0,37900.0,37750.0,37750.0,293600],["2023-05-05",37800.0,38000.0,37750.0,37750.0,343400],["2023-05-08",37750.0,37900.0,37750.0,37850.0,900678],["2023-05-09",37900.0,38000.0,37900.0,37900.0,366400],["2023-05-10",37900.0,38000.0,37700.0,37950.0,296000],["2023-05-11",37950.0,38400.0,37800.0,38000.0,403600],["2023-05-12",38000.0,38050.0,37900.0,38050.0,565000],["2023-05-15",38100.0,38200.0,38050.0,38150.0,315700],["2023-05-16",38150.0,38400.0,38150.0,38250.0,416100],["2023-05-17",38300.0,38350.0,38300.0,38350.0,513400],["2023-05-18",38350.0,38400.0,38200.0,38400.0,317600],["2023-05-19",38400.0,38500.0,38200.0,38200.0,322300],["2023-05-22",38200.0,38350.0,38000.0,38250.0,397700],["2023-05-23",38300.0,38400.0,38300.0,38350.0,320300],["2023-05-24",38350.0,38400.0,38350.0,38400.0,309400],["2023-05-25",38400.0,38450.0,38200.0,38450.0,314600],["2023-05-26",38700.0,38700.0,38450.0,38500.0,309400],["2023-05-29",38550.0,38600.0,38500.0,38500.0,322100],["2023-05-30",38550.0,38550.0,38400.0,38400.0,528500],["2023-05-31",38450.0,38650.0,38350.0,38350.0,428700],["2023-06-01",38350.0,38450.0,38300.0,38400.0,355900],["2023-06-02",38400.0,38450.0,38400.0,38450.0,303900],["2023-06-05",38450.0,38550.0,38450.0,38500.0,621000],["2023-06-06",38500.0,38800.0,38500.0,38550.0,403700],["2023-06-07",38600.0,38600.0,38550.0,38550.0,288700],["2023-06-08",38550.0,38600.0,38550.0,38600.0,340000],["2023-06-09",38600.0,38850.0,38600.0,38650.0,324700],["2023-06-12",38700.0,38700.0,38500.0,38550.0,319300],["2023-06-13",38550.0,38750.0,38450.0,38450.0,389100],["2023-06-14",38500.0,38550.0,38450.0,38500.0,404900],["2023-06-15",38500.0,38750.0,38450.0,38450.0,375600],["2023-06-16",38500.0,38550.0,38400.0,38500.0,357600],["2023-06-19",38500.0,38600.0,38200.0,38200.0,281100],["2023-06-20",38200.0,38300.0,38100.0,38100.0,465400],["2023-06-21",38200.0,38200.0,37700.0,38000.0,330100],["2023-06-22",38050.0,38150.0,38050.0,38100.0,372500],["2023-06-23",38100.0,38200.0,38100.0,38200.0,298800],["2023-06-26",38200.0,38300.0,38200.0,38250.0,306200],["2023-06-27",38300.0,38300.0,38100.0,38200.0,291200],["2023-06-28",38200.0,38200.0,38100.0,38150.0,306500],["2023-06-29",38150.0,38400.0,38100.0,38100.0,296100],["2023-06-30",38100.0,38350.0,38050.0,38100.0,323400],["2023-07-03",38100.0,38200.0,37950.0,38000.0,383800],["2023-07-04",38050.0,38050.0,38000.0,38000.0,284800],["2023-07-05",38000.0,38100.0,38000.0,38050.0,283400],["2023-07-06",38050.0,38100.0,37700.0,37700.0,301100],["2023-07-07",37700.0,37950.0,37500.0,37800.0,294800],["2023-07-10",37800.0,38000.0,37800.0,38000.0,416800],["2023-07-11",38000.0,38250.0,38000.0,38050.0,310800],["2023-07-12",38050.0,38150.0,38050.0,38050.0,301100],["2023-07-13",38050.0,38150.0,38050.0,38100.0,444400],["2023-07-14",38100.0,38400.0,38000.0,38150.0,602100],["2023-07-17",38150.0,38250.0,38150.0,38200.0,318400],["2023-07-18",38250.0,38500.0,38200.0,38300.0,308900],["2023-07-19",38300.0,38550.0,38200.0,38350.0,2530300],["2023-07-20",38350.0,38500.0,38300.0,38400.0,624600],["2023-07-21",38400.0,38700.0,38400.0,38450.0,326100],["2023-07-24",38450.0,38550.0,38450.0,38500.0,1353600],["2023-07-25",38500.0,38700.0,38500.0,38550.0,1023700],["2023-07-26",38900.0,38900.0,38600.0,38650.0,384700],["2023-07-27",38900.0,38900.0,38650.0,38750.0,294100],["2023-07-28",38900.0,38900.0,38750.0,38800.0,1358000],["2023-07-31",38800.0,39000.0,38800.0,38850.0,433300],["2023-08-01",38850.0,39250.0,38850.0,38950.0,291100],["2023-08-02",38950.0,39000.0,38750.0,39000.0,1216800],["2023-08-03",39000.0,39400.0,39000.0,39050.0,298100],["2023-08-04",39050.0,39050.0,38900.0,38950.0,536000],["2023-08-07",39000.0,39000.0,38950.0,39000.0,1429321],["2023-08-08",39000.0,39050.0,38800.0,38850.0,297800],["2023-08-09",38900.0,38950.0,38900.0,38950.0,307000],["2023-08-10",38950.0,39050.0,38950.0,38950.0,1275400],["2023-08-11",38950.0,39350.0,38950.0,38950.0,308800],["2023-08-14",38950.0,39050.0,38950.0,39000.0,1273700],["2023-08-15",39000.0,39050.0,39000.0,39050.0,309300],["2023-08-16",39050.0,39500.0,39050.0,39200.0,2503734],["2023-08-17",39200.0,39300.0,39200.0,39300.0,550000],["2023-08-18",39300.0,39600.0,39250.0,39300.0,316100],["2023-08-21",39300.0,39600.0,39300.0,39350.0,314700],["2023-08-22",39600.0,39700.0,39300.0,39400.0,317200],["2023-08-23",39400.0,39500.0,39400.0,39500.0,990500],["2023-08-24",39750.0,39750.0,39500.0,39500.0,318500],["2023-08-25",39600.0,39600.0,39400.0,39500.0,298900],["2023-08-28",39500.0,39600.0,39500.0,39550.0,311500],["2023-08-29",39550.0,39600.0,39500.0,39500.0,320900],["2023-08-30",39500.0,39550.0,39500.0,39550.0,290400],["2023-08-31",39550.0,39650.0,39550.0,39550.0,285700],["2023-09-05",39550.0,39600.0,39550.0,39550.0,229900],["2023-09-06",39550.0,39550.0,39400.0,39400.0,277200],["2023-09-07",39400.0,39500.0,39350.0,39500.0,312500],["2023-09-08",39500.0,39600.0,39350.0,39500.0,1005600],["2023-09-11",39500.0,39500.0,39200.0,39200.0,320400],["2023-09-12",39300.0,39600.0,39200.0,39200.0,311300],["2023-09-13",39200.0,39300.0,39100.0,39100.0,305700],["2023-09-14",39100.0,39550.0,39100.0,39150.0,286100],["2023-09-15",39150.0,39650.0,39150.0,39200.0,308300],["2023-09-18",39200.0,39300.0,39200.0,39300.0,310400],["2023-09-19",39300.0,39750.0,39300.0,39350.0,330200],["2023-09-20",39350.0,39750.0,39350.0,39350.0,363300],["2023-09-21",39350.0,39450.0,39350.0,39350.0,544400],["2023-09-22",39350.0,39800.0,39350.0,39350.0,307100],["2023-09-25",39350.0,39750.0,39200.0,39300.0,303100],["2023-09-26",39300.0,39750.0,39300.0,39350.0,785000],["2023-09-27",39350.0,39750.0,39350.0,39400.0,318500],["2023-09-28",39400.0,39850.0,39300.0,39300.0,301400],["2023-09-29",39300.0,39800.0,39300.0,39300.0,418700],["2023-10-02",39300.0,39400.0,39300.0,39350.0,303800],["2023-10-03",39800.0,39800.0,39250.0,39350.0,308700],["2023-10-04",39450.0,39750.0,39350.0,39350.0,319400],["2023-10-05",39350.0,39750.0,39350.0,39400.0,313100],["2023-10-06",39400.0,39900.0,39400.0,39450.0,434000],["2023-10-09",39450.0,39500.0,39250.0,39250.0,586600],["2023-10-10",39250.0,39700.0,39250.0,39300.0,545500],["2023-10-11",39300.0,39800.0,39300.0,39350.0,571400],["2023-10-12",39350.0,39800.0,39350.0,39400.0,595100],["2023-10-13",39500.0,39800.0,39350.0,39400.0,368800],["2023-10-16",39450.0,39650.0,39300.0,39300.0,375200],["2023-10-17",39700.0,39700.0,39300.0,39350.0,424100],["2023-10-18",39350.0,39750.0,39200.0,39200.0,522900],["2023-10-19",39300.0,39650.0,39000.0,39200.0,1286300],["2023-10-20",39300.0,39400.0,38900.0,39200.0,421400],["2023-10-23",39200.0,39400.0,38800.0,38800.0,336000],["2023-10-24",39300.0,39300.0,38500.0,38900.0,1045900],["2023-10-25",38900.0,39350.0,38600.0,38950.0,822700],["2023-10-26",38950.0,39150.0,38000.0,38950.0,1061000],["2023-10-27",38950.0,39000.0,38500.0,39000.0,420500],["2023-10-30",39000.0,39000.0,38100.0,38450.0,298200],["2023-10-31",38450.0,38850.0,38300.0,38550.0,1135200],["2023-11-01",38600.0,39050.0,38450.0,38550.0,301400],["2023-11-02",38550.0,38550.0,38000.0,38550.0,237800],["2023-11-03",38550.0,38800.0,38000.0,38500.0,508000],["2023-11-06",38700.0,38700.0,37100.0,37400.0,760552],["2023-11-07",37400.0,37500.0,36800.0,37000.0,518800],["2023-11-08",37000.0,37100.0,36700.0,37100.0,391100],["2023-11-09",37100.0,37200.0,37100.0,37150.0,308000],["2023-11-10",37150.0,37200.0,37100.0,37200.0,324000],["2023-11-13",37200.0,37250.0,37100.0,37200.0,351100],["2023-11-14",37200.0,37250.0,37200.0,37250.0,552900],["2023-11-15",37250.0,37400.0,37250.0,37300.0,400900],["2023-11-16",37600.0,37600.0,37300.0,37400.0,349700],["2023-11-17",37400.0,37450.0,37200.0,37300.0,321100],["2023-11-20",37350.0,37350.0,37150.0,37350.0,549048],["2023-11-21",37550.0,37550.0,37200.0,37350.0,347900],["2023-11-22",37350.0,37450.0,37250.0,37350.0,376700],["2023-11-23",37400.0,37400.0,37000.0,37350.0,298400],["2023-11-24",37350.0,37400.0,37250.0,37350.0,330000],["2023-11-27",37400.0,37700.0,37350.0,37450.0,324500],["2023-11-28",37600.0,37600.0,37100.0,37400.0,335100],["2023-11-29",37600.0,37600.0,36500.0,37300.0,305500],["2023-11-30",37350.0,39200.0,37300.0,38700.0,1088500],["2023-12-01",39100.0,39200.0,38700.0,38750.0,394500],["2023-12-04",39100.0,39100.0,38750.0,38800.0,312800],["2023-12-05",38800.0,39800.0,38700.0,39000.0,421600],["2023-12-06",39500.0,39500.0,39000.0,39100.0,395500],["2023-12-07",39500.0,39800.0,39050.0,39050.0,376200],["2023-12-08",39050.0,39500.0,39050.0,39150.0,512700],["2023-12-11",39500.0,39500.0,39000.0,39150.0,619900],["2023-12-12",39150.0,39500.0,39150.0,39250.0,485152],["2023-12-13",39250.0,39600.0,39000.0,39000.0,469500],["2023-12-14",39000.0,39300.0,38900.0,39150.0,328000],["2023-12-15",39150.0,39400.0,39150.0,39250.0,5273900],["2023-12-18",39250.0,39450.0,39100.0,39150.0,1737100],["2023-12-19",39150.0,39500.0,39050.0,39250.0,348900],["2023-12-20",39250.0,39500.0,39250.0,39350.0,718800],["2023-12-21",39600.0,39600.0,39100.0,39250.0,330700],["2023-12-22",39250.0,39600.0,39150.0,39300.0,617200],["2023-12-25",39350.0,39600.0,39300.0,39350.0,321400],["2023-12-26",39350.0,39450.0,39350.0,39450.0,317100],["2023-12-27",39450.0,39550.0,39450.0,39550.0,314800],["2023-12-28",39550.0,39800.0,39500.0,39600.0,815800],["2023-12-29",39600.0,39650.0,39600.0,39650.0,255100],["2024-01-02",39650.0,39800.0,39550.0,39700.0,722600],["2024-01-03",39700.0,39700.0,39400.0,39400.0,1300800],["2024-01-04",39400.0,39600.0,39400.0,39500.0,599900],["2024-01-05",39500.0,39600.0,39500.0,39600.0,608100],["2024-01-08",39600.0,39650.0,39500.0,39650.0,434600],["2024-01-09",39650.0,39800.0,39550.0,39650.0,374600],["2024-01-10",39650.0,39700.0,39400.0,39400.0,728900],["2024-01-11",39400.0,39550.0,39250.0,39250.0,572100],["2024-01-12",39250.0,39350.0,38900.0,39100.0,619700],["2024-01-15",39100.0,39150.0,39000.0,39000.0,591900],["2024-01-16",39000.0,39050.0,39000.0,39050.0,533000],["2024-01-17",39050.0,39100.0,39000.0,39050.0,477700],["2024-01-18",39050.0,39100.0,38400.0,38900.0,654600],["2024-01-19",38900.0,39150.0,38300.0,38900.0,452000],["2024-01-22",38900.0,38950.0,38000.0,38950.0,787800],["2024-01-23",38950.0,38950.0,37400.0,38950.0,694100],["2024-01-24",38950.0,39000.0,38700.0,39000.0,567000],["2024-01-25",39000.0,39100.0,38700.0,39100.0,1124700],["2024-01-26",39200.0,39300.0,39150.0,39200.0,968500],["2024-01-29",39200.0,39300.0,38700.0,39250.0,1085300],["2024-01-30",39300.0,39300.0,39250.0,39300.0,491700],["2024-01-31",39300.0,39500.0,39100.0,39300.0,466400],["2024-02-01",39300.0,39500.0,39300.0,39400.0,1011500],["2024-02-02",39400.0,39500.0,39400.0,39400.0,624300],["2024-02-05",39400.0,39600.0,39400.0,39500.0,1003100],["2024-02-06",39500.0,39600.0,39500.0,39550.0,407500],["2024-02-07",39550.0,39700.0,39550.0,39600.0,619200],["2024-02-15",39600.0,39700.0,39600.0,39700.0,441500],["2024-02-16",39900.0,40000.0,39700.0,39900.0,346800],["2024-02-19",40050.0,40300.0,39900.0,40000.0,432500],["2024-02-20",40200.0,40400.0,39800.0,39800.0,501900],["2024-02-21",40000.0,40000.0,39500.0,39600.0,655700],["2024-02-22",39900.0,39900.0,39700.0,39800.0,1621000],["2024-02-23",39800.0,40000.0,39800.0,39900.0,984700],["2024-02-26",39900.0,40200.0,39900.0,39950.0,796700],["2024-02-27",40200.0,40200.0,39950.0,40000.0,642500],["2024-02-28",40000.0,40200.0,40000.0,40050.0,321300],["2024-02-29",40200.0,40200.0,40050.0,40050.0,1244700],["2024-03-01",40050.0,40150.0,40050.0,40150.0,316800],["2024-03-04",40150.0,40600.0,40150.0,40200.0,617900],["2024-03-05",40200.0,40500.0,40200.0,40250.0,510200],["2024-03-06",40250.0,40400.0,40250.0,40250.0,247400],["2024-03-07",40250.0,40250.0,39800.0,40000.0,671200],["2024-03-08",40000.0,40150.0,40000.0,40000.0,586800],["2024-03-11",40000.0,40200.0,39900.0,40050.0,412500],["2024-03-12",40050.0,40200.0,39900.0,39900.0,548400],["2024-03-13",39900.0,39950.0,39850.0,39850.0,536900],["2024-03-14",39850.0,39900.0,39750.0,39800.0,323400],["2024-03-15",39800.0,39800.0,39100.0,39700.0,709300],["2024-03-18",39700.0,40000.0,39400.0,39700.0,552600],["2024-03-19",39700.0,39700.0,39200.0,39300.0,465400],["2024-03-20",39300.0,39600.0,39300.0,39350.0,1109200],["2024-03-21",39350.0,39450.0,38650.0,38700.0,620200],["2024-03-22",38700.0,38900.0,38100.0,38200.0,1393900],["2024-03-25",38200.0,38400.0,37450.0,38200.0,349500],["2024-03-26",38200.0,38250.0,37700.0,37900.0,734500],["2024-03-27",37900.0,37900.0,37350.0,37500.0,885500],["2024-03-28",37500.0,37700.0,37500.0,37650.0,1102188],["2024-03-29",37650.0,37700.0,37500.0,37700.0,1422900],["2024-04-01",37700.0,37900.0,37300.0,37400.0,1481500],["2024-04-02",37600.0,37600.0,37400.0,37600.0,1521100],["2024-04-03",37600.0,37700.0,37100.0,37650.0,1672700],["2024-04-04",37800.0,37800.0,37400.0,37650.0,1307300],["2024-04-05",37650.0,37700.0,36800.0,37700.0,1438700],["2024-04-08",37700.0,37900.0,37700.0,37800.0,1931600],["2024-04-09",38000.0,38000.0,37800.0,37800.0,3287974],["2024-04-10",37800.0,38100.0,37500.0,37700.0,1908300],["2024-04-11",37800.0,37800.0,37000.0,37000.0,1967400],["2024-04-12",37000.0,37150.0,36800.0,37150.0,2432900],["2024-04-15",37150.0,37300.0,36500.0,37300.0,2440674],["2024-04-16",37200.0,37500.0,36600.0,37400.0,2241800],["2024-04-17",37400.0,37400.0,36000.0,37400.0,2335800],["2024-04-19",37400.0,37500.0,37000.0,37100.0,2685900],["2024-04-22",37100.0,37400.0,37100.0,37400.0,2179500],["2024-04-23",37400.0,37450.0,36950.0,37450.0,2014074],["2024-04-24",37450.0,37700.0,37100.0,37500.0,3086300],["2024-04-25",37500.0,37900.0,37500.0,37700.0,3087600],["2024-04-26",37700.0,38100.0,37700.0,37750.0,2378900],["2024-05-02",37750.0,38100.0,37200.0,37800.0,2633700],["2024-05-03",38100.0,38200.0,37700.0,37800.0,2215500],["2024-05-06",37800.0,38100.0,37800.0,37900.0,3049400],["2024-05-07",37900.0,37950.0,37400.0,37400.0,3603590],["2024-05-08",37400.0,37800.0,36500.0,37800.0,3110000],["2024-05-09",37800.0,37900.0,37800.0,37850.0,3050200],["2024-05-10",37850.0,38000.0,37850.0,38000.0,1222700],["2024-05-13",38000.0,38200.0,38000.0,38200.0,1500400],["2024-05-14",38200.0,38350.0,38200.0,38300.0,1840900],["2024-05-15",38400.0,38400.0,38200.0,38350.0,2039000],["2024-05-16",38350.0,38800.0,38350.0,38350.0,2576400],["2024-05-17",38500.0,38500.0,38250.0,38400.0,1805100],["2024-05-20",38400.0,38700.0,38300.0,38700.0,2063700],["2024-05-21",38700.0,38800.0,38700.0,38800.0,1672400],["2024-05-22",38800.0,38800.0,38600.0,38700.0,1775100],["2024-05-23",38700.0,38750.0,38550.0,38750.0,1374700],["2024-05-24",38750.0,38850.0,38600.0,38800.0,1848500],["2024-05-27",39000.0,39100.0,38800.0,38900.0,1598800],["2024-05-28",39050.0,39050.0,38900.0,38950.0,1524500],["2024-05-29",38950.0,39000.0,38950.0,38950.0,1437400],["2024-05-30",38950.0,39000.0,38850.0,39000.0,1912300],["2024-05-31",39150.0,39300.0,39000.0,39100.0,2958200],["2024-06-03",39100.0,39400.0,39100.0,39150.0,2447600],["2024-06-04",39150.0,39200.0,39150.0,39200.0,1748750],["2024-06-05",39200.0,39500.0,39200.0,39250.0,1829300],["2024-06-06",39250.0,39500.0,39250.0,39300.0,1931100],["2024-06-07",39300.0,39400.0,39300.0,39350.0,3738548],["2024-06-10",39700.0,39700.0,37400.0,39300.0,2228400],["2024-06-11",39300.0,39300.0,38500.0,39100.0,1672200],["2024-06-12",39100.0,39100.0,36600.0,38800.0,2204700],["2024-06-13",38800.0,38800.0,36300.0,38800.0,3935100],["2024-06-14",38800.0,38800.0,36250.0,38800.0,1872500],["2024-06-17",38800.0,38800.0,37500.0,38700.0,2584300],["2024-06-18",38700.0,38700.0,37800.0,38650.0,1467800],["2024-06-19",38600.0,38850.0,37900.0,38700.0,1765400],["2024-06-20",38700.0,38800.0,37250.0,38700.0,2380100],["2024-06-21",38700.0,39100.0,37300.0,38800.0,2402400],["2024-06-24",38800.0,39100.0,38600.0,38950.0,3196454],["2024-06-25",38950.0,39200.0,38500.0,39200.0,2133350],["2024-06-26",39500.0,39500.0,39200.0,39200.0,2663400],["2024-06-27",39200.0,39350.0,39050.0,39250.0,2796100],["2024-06-28",39500.0,39500.0,39250.0,39300.0,3101900],["2024-07-01",39300.0,39500.0,39200.0,39350.0,3101200],["2024-07-02",39500.0,39500.0,38600.0,39350.0,2667700],["2024-07-03",39350.0,39600.0,39250.0,39500.0,2801600],["2024-07-04",39600.0,39700.0,39400.0,39400.0,3020300],["2024-07-05",39700.0,39700.0,39450.0,39500.0,2487074],["2024-07-08",39500.0,39550.0,39000.0,39300.0,2334700],["2024-07-09",39300.0,39700.0,39100.0,39350.0,2280700],["2024-07-10",39350.0,39600.0,39350.0,39400.0,2445728],["2024-07-11",39400.0,39450.0,39300.0,39400.0,2266900],["2024-07-12",39400.0,39550.0,39400.0,39450.0,2283000],["2024-07-15",39450.0,39600.0,39450.0,39450.0,1977900],["2024-07-16",39500.0,39600.0,39450.0,39500.0,1693800],["2024-07-17",39800.0,39800.0,39000.0,39000.0,1426300],["2024-07-18",39000.0,39100.0,38950.0,39100.0,3185400],["2024-07-19",39100.0,39300.0,38900.0,39200.0,1662900],["2024-07-22",39500.0,39500.0,39250.0,39300.0,2273100],["2024-07-23",39400.0,39400.0,39300.0,39300.0,1931500],["2024-07-24",39550.0,39600.0,39300.0,39350.0,2638800],["2024-07-25",39550.0,39600.0,39200.0,39400.0,2014300],["2024-07-26",39550.0,39700.0,39450.0,39500.0,1999900],["2024-07-29",39500.0,39800.0,39500.0,39550.0,2347300],["2024-07-30",39800.0,39800.0,39550.0,39600.0,1801374],["2024-07-31",39600.0,39900.0,39100.0,39650.0,1844300],["2024-08-01",39650.0,39750.0,39100.0,39300.0,2282900],["2024-08-02",39300.0,39350.0,39200.0,39200.0,2137900],["2024-08-05",39200.0,39400.0,39150.0,39150.0,2056874],["2024-08-06",39150.0,39200.0,39150.0,39200.0,2000400],["2024-08-07",39200.0,39300.0,39200.0,39300.0,1568700],["2024-08-08",39300.0,39400.0,39300.0,39350.0,2906500],["2024-08-09",39350.0,39450.0,39350.0,39400.0,1807900],["2024-08-12",39400.0,39500.0,39400.0,39450.0,1976500],["2024-08-13",39450.0,39550.0,39450.0,39500.0,1805274],["2024-08-14",39500.0,39550.0,39500.0,39550.0,2447400],["2024-08-15",39550.0,39600.0,39550.0,39550.0,2335600],["2024-08-16",39550.0,39800.0,39550.0,39800.0,1561000],["2024-08-19",40000.0,40000.0,39800.0,39850.0,1928600],["2024-08-20",40000.0,40000.0,39850.0,39900.0,1726374],["2024-08-21",39900.0,40000.0,39900.0,39950.0,1696500],["2024-08-22",39950.0,39950.0,39550.0,39650.0,2311500],["2024-08-23",39650.0,39800.0,39650.0,39800.0,1837400],["2024-08-26",39800.0,39850.0,39800.0,39850.0,1537007],["2024-08-27",39850.0,39900.0,39850.0,39900.0,1606574],["2024-08-28",39800.0,39900.0,39800.0,39900.0,1335500],["2024-08-29",39900.0,39950.0,39900.0,39950.0,2617400],["2024-08-30",40000.0,40300.0,39900.0,40000.0,1743600],["2024-09-04",40000.0,40100.0,40000.0,40050.0,1749074],["2024-09-05",40300.0,40300.0,39600.0,39750.0,1364500],["2024-09-06",39750.0,39800.0,39750.0,39800.0,1483600],["2024-09-09",39800.0,39900.0,39800.0,39850.0,2615278],["2024-09-10",39850.0,39900.0,37100.0,39850.0,1536600],["2024-09-11",39850.0,40050.0,39850.0,39900.0,1512600],["2024-09-12",39900.0,39950.0,39900.0,39900.0,1556000],["2024-09-13",39900.0,40100.0,39900.0,39950.0,1463600],["2024-09-16",40200.0,40200.0,39950.0,40000.0,980200],["2024-09-17",40000.0,40100.0,40000.0,40050.0,699800],["2024-09-18",40050.0,40100.0,40050.0,40100.0,316400],["2024-09-19",40100.0,40200.0,37300.0,39500.0,674600],["2024-09-20",39500.0,39550.0,39300.0,39550.0,345200],["2024-09-23",39550.0,39550.0,36800.0,37800.0,799800],["2024-09-24",37500.0,38000.0,35400.0,37800.0,685900],["2024-09-25",37800.0,37800.0,35500.0,37500.0,757300],["2024-09-26",37500.0,39500.0,37000.0,37700.0,606554],["2024-09-27",37700.0,37800.0,37400.0,37800.0,379452],["2024-09-30",37800.0,37800.0,37500.0,37650.0,511900],["2024-10-01",37650.0,37700.0,37400.0,37700.0,290200],["2024-10-02",37700.0,37850.0,37550.0,37850.0,312100],["2024-10-03",37850.0,37950.0,37700.0,37850.0,312400],["2024-10-04",37850.0,37850.0,37500.0,37800.0,318400],["2024-10-07",37800.0,37800.0,37600.0,37800.0,296200],["2024-10-08",37800.0,37800.0,37500.0,37800.0,309300],["2024-10-09",37800.0,38000.0,37800.0,38000.0,314300],["2024-10-10",38200.0,38300.0,38000.0,38200.0,359500],["2024-10-11",38200.0,38300.0,38200.0,38300.0,364000],["2024-10-14",38250.0,38400.0,38250.0,38400.0,581900],["2024-10-15",38600.0,38600.0,38400.0,38400.0,294000],["2024-10-16",38600.0,38600.0,38300.0,38350.0,595800],["2024-10-17",38500.0,38500.0,38350.0,38350.0,883800],["2024-10-18",38350.0,38400.0,38200.0,38400.0,1280100],["2024-10-21",38550.0,38550.0,38400.0,38450.0,365000],["2024-10-22",38450.0,38450.0,38300.0,38450.0,313100],["2024-10-23",38800.0,38800.0,37900.0,38300.0,329900],["2024-10-24",38300.0,38500.0,38300.0,38500.0,334700],["2024-10-25",38500.0,38600.0,38450.0,38450.0,414900],["2024-10-28",38450.0,38500.0,38450.0,38500.0,495100],["2024-10-29",38550.0,38600.0,38550.0,38550.0,478000],["2024-10-30",38650.0,38650.0,38550.0,38600.0,632700],["2024-10-31",38600.0,38700.0,38600.0,38650.0,344600],["2024-11-01",38650.0,38750.0,38650.0,38750.0,391800],["2024-11-04",38750.0,38800.0,38700.0,38700.0,281500],["2024-11-05",38700.0,38700.0,38500.0,38500.0,346100],["2024-11-06",38500.0,38550.0,38300.0,38550.0,336400],["2024-11-07",38550.0,38550.0,38200.0,38550.0,315100],["2024-11-08",38550.0,38600.0,38450.0,38600.0,357600],["2024-11-11",38800.0,38800.0,38450.0,38600.0,331300],["2024-11-12",38600.0,38800.0,38500.0,38600.0,365400],["2024-11-13",38600.0,38600.0,38500.0,38550.0,348500],["2024-11-14",38550.0,38600.0,38300.0,38550.0,423000],["2024-11-15",38400.0,38400.0,38100.0,38300.0,309600],["2024-11-18",38400.0,38400.0,38050.0,38300.0,388100],["2024-11-19",38600.0,38600.0,38200.0,38400.0,274900],["2024-11-20",38400.0,38500.0,38100.0,38500.0,355900],["2024-11-21",38550.0,38550.0,38000.0,38500.0,388600],["2024-11-22",38550.0,38550.0,38350.0,38550.0,350900],["2024-11-25",38550.0,38650.0,38550.0,38600.0,386400],["2024-11-26",38600.0,38700.0,38600.0,38650.0,333700],["2024-11-27",38650.0,38700.0,38400.0,38650.0,318800],["2024-11-28",38650.0,38750.0,38650.0,38700.0,313500],["2024-11-29",38700.0,38750.0,38700.0,38700.0,271100],["2024-12-02",38700.0,38750.0,38700.0,38750.0,347000],["2024-12-03",38750.0,38750.0,38650.0,38750.0,357300],["2024-12-04",38750.0,38750.0,38700.0,38750.0,393900],["2024-12-05",38750.0,38750.0,38600.0,38600.0,384300],["2024-12-06",38600.0,38650.0,38600.0,38650.0,380300],["2024-12-09",38650.0,38750.0,38650.0,38700.0,411500],["2024-12-10",38700.0,39000.0,38700.0,38750.0,366400],["2024-12-11",38750.0,38850.0,38600.0,38600.0,376400],["2024-12-12",38600.0,38650.0,38600.0,38650.0,309900],["2024-12-13",38650.0,38650.0,38550.0,38600.0,286000],["2024-12-16",38600.0,38650.0,38600.0,38600.0,356000],["2024-12-17",38600.0,38700.0,38600.0,38650.0,376900],["2024-12-18",38650.0,38700.0,38550.0,38650.0,354700],["2024-12-19",38800.0,38800.0,38500.0,38550.0,302100],["2024-12-20",38700.0,38700.0,38400.0,38400.0,287900],["2024-12-23",38400.0,38400.0,38100.0,38400.0,367000],["2024-12-24",38400.0,38400.0,37900.0,38250.0,540400],["2024-12-25",38250.0,38300.0,38200.0,38300.0,1918900],["2024-12-26",38300.0,38400.0,38300.0,38350.0,435700],["2024-12-27",38350.0,38350.0,38200.0,38350.0,609600],["2024-12-30",38350.0,38450.0,38350.0,38400.0,702800],["2024-12-31",38600.0,38600.0,38300.0,38450.0,697300],["2025-01-02",38450.0,38600.0,38450.0,38550.0,356500],["2025-01-03",38550.0,38650.0,38450.0,38550.0,351200],["2025-01-06",38800.0,38800.0,38500.0,38550.0,365700],["2025-01-07",38900.0,38900.0,38550.0,38600.0,355500],["2025-01-08",38650.0,38700.0,38500.0,38600.0,316600],["2025-01-09",38800.0,38800.0,38000.0,38600.0,316700],["2025-01-10",38650.0,38700.0,38600.0,38650.0,322000],["2025-01-13",38700.0,38800.0,38650.0,38750.0,360800],["2025-01-14",38900.0,38900.0,38750.0,38800.0,364400],["2025-01-15",38800.0,38900.0,38800.0,38850.0,374100],["2025-01-16",38850.0,38950.0,38850.0,38900.0,376600],["2025-01-17",38900.0,38950.0,38900.0,38900.0,371900],["2025-01-20",38900.0,39000.0,38900.0,38950.0,363000],["2025-01-21",38950.0,39000.0,38950.0,39000.0,1198000],["2025-01-22",39000.0,39050.0,39000.0,39000.0,361300],["2025-01-23",39000.0,39000.0,39000.0,39000.0,292800],["2025-01-24",39000.0,39050.0,39000.0,39050.0,297400],["2025-02-03",39050.0,39100.0,39050.0,39100.0,297500],["2025-02-04",39100.0,39150.0,39100.0,39150.0,732200],["2025-02-05",39150.0,39200.0,39150.0,39200.0,358200],["2025-02-06",39200.0,39200.0,39200.0,39200.0,412700],["2025-02-07",39200.0,39250.0,39200.0,39250.0,1011100],["2025-02-10",39250.0,39600.0,39200.0,39400.0,500600],["2025-02-11",39400.0,39500.0,39400.0,39500.0,381900],["2025-02-12",39500.0,39500.0,39400.0,39400.0,384400],["2025-02-13",39400.0,39400.0,39300.0,39300.0,382600],["2025-02-14",39300.0,39400.0,39300.0,39350.0,1376100],["2025-02-17",39350.0,39450.0,39350.0,39400.0,359100],["2025-02-18",39450.0,39450.0,39300.0,39350.0,366900],["2025-02-19",39350.0,39350.0,39100.0,39250.0,310700],["2025-02-20",39250.0,39350.0,39250.0,39300.0,364700],["2025-02-21",39300.0,39350.0,39300.0,39350.0,358600],["2025-02-24",39350.0,39350.0,39350.0,39350.0,1881000],["2025-02-25",39350.0,39350.0,39350.0,39350.0,327300],["2025-02-26",39350.0,39350.0,39350.0,39350.0,640700],["2025-02-27",39350.0,39400.0,39350.0,39400.0,322000],["2025-02-28",39400.0,39450.0,39400.0,39450.0,369700],["2025-03-03",39450.0,39450.0,39350.0,39400.0,365700],["2025-03-04",39400.0,39450.0,39300.0,39350.0,388300],["2025-03-05",39350.0,39400.0,39350.0,39400.0,332100],["2025-03-06",39400.0,39500.0,39400.0,39450.0,322800],["2025-03-07",39450.0,39550.0,39450.0,39500.0,343200],["2025-03-10",39500.0,39550.0,39450.0,39450.0,312000],["2025-03-11",39450.0,39450.0,39000.0,39000.0,540900],["2025-03-12",39000.0,39000.0,38650.0,38650.0,353500],["2025-03-13",38700.0,38750.0,38600.0,38650.0,1631300],["2025-03-14",38650.0,38650.0,38500.0,38650.0,2150500],["2025-03-17",38650.0,38750.0,38650.0,38650.0,838800],["2025-03-18",38650.0,38900.0,38600.0,38650.0,1548100],["2025-03-19",38650.0,38900.0,36850.0,38900.0,1181400],["2025-03-20",38900.0,38900.0,38650.0,38750.0,1057000],["2025-03-21",38900.0,38900.0,38600.0,38650.0,462200],["2025-03-24",38650.0,38750.0,38600.0,38700.0,507600],["2025-03-25",38900.0,38900.0,38650.0,38700.0,539200],["2025-03-26",38800.0,38800.0,38500.0,38650.0,404600],["2025-03-27",38650.0,38650.0,38500.0,38650.0,300400],["2025-03-28",38650.0,38650.0,38550.0,38600.0,512100],["2025-03-31",38600.0,38650.0,38600.0,38600.0,387800],["2025-04-01",38600.0,38600.0,38400.0,38600.0,997900],["2025-04-02",38800.0,38800.0,38600.0,38650.0,1108800],["2025-04-03",38650.0,38700.0,38400.0,38450.0,403100],["2025-04-04",38800.0,38800.0,38450.0,38500.0,362700],["2025-04-08",38800.0,38800.0,38500.0,38500.0,869000],["2025-04-09",38500.0,38750.0,38500.0,38600.0,341200],["2025-04-10",38650.0,38750.0,38600.0,38650.0,581300],["2025-04-11",38650.0,38800.0,38500.0,38650.0,300700],["2025-04-14",38650.0,38650.0,38550.0,38650.0,386500],["2025-04-15",38800.0,38800.0,38550.0,38600.0,1189000],["2025-04-16",38600.0,38650.0,38550.0,38650.0,370400],["2025-04-17",38650.0,38700.0,38550.0,38550.0,914100],["2025-04-18",38550.0,38650.0,38550.0,38600.0,350500],["2025-04-21",38600.0,38700.0,38600.0,38700.0,399900],["2025-04-22",38900.0,38900.0,38600.0,38600.0,1903100],["2025-04-23",38600.0,38800.0,38500.0,38650.0,389700],["2025-04-24",38800.0,38800.0,38450.0,38650.0,295700],["2025-04-25",38650.0,38650.0,38500.0,38650.0,321700],["2025-04-28",38650.0,38700.0,38500.0,38650.0,774000],["2025-04-29",38650.0,38700.0,38400.0,38600.0,272900],["2025-05-05",38600.0,38650.0,38300.0,38650.0,329600],["2025-05-06",38650.0,38650.0,38500.0,38600.0,2710119],["2025-05-07",38600.0,38650.0,38500.0,38650.0,313400],["2025-05-08",38650.0,38700.0,38400.0,38700.0,426000],["2025-05-09",38700.0,38700.0,38100.0,38700.0,426700],["2025-05-12",38700.0,38800.0,38650.0,38750.0,592600],["2025-05-13",38600.0,38750.0,38500.0,38750.0,551300],["2025-05-14",39000.0,39000.0,38550.0,38750.0,542800],["2025-05-15",38750.0,38750.0,38600.0,38700.0,767600],["2025-05-16",38700.0,38750.0,38600.0,38700.0,311700],["2025-05-19",38700.0,38800.0,38500.0,38700.0,548000],["2025-05-20",39000.0,39000.0,38600.0,38700.0,536300],["2025-05-21",38700.0,38750.0,38500.0,38700.0,494800],["2025-05-22",38700.0,38700.0,38500.0,38600.0,356700],["2025-05-23",38700.0,38700.0,38400.0,38550.0,371100],["2025-05-26",38550.0,38600.0,38300.0,38600.0,1854200],["2025-05-27",38600.0,38600.0,38500.0,38600.0,4870400],["2025-05-28",38600.0,38600.0,38400.0,38600.0,2657400],["2025-05-29",38600.0,38600.0,38450.0,38600.0,470000],["2025-05-30",38600.0,38700.0,38400.0,38700.0,373200],["2025-06-02",38700.0,38750.0,38500.0,38750.0,515400],["2025-06-03",38750.0,38800.0,38600.0,38800.0,433700],["2025-06-04",38800.0,38800.0,38650.0,38750.0,435100],["2025-06-05",38750.0,38800.0,38600.0,38800.0,445100],["2025-06-06",38800.0,38800.0,38500.0,38800.0,322000],["2025-06-09",38800.0,38800.0,38600.0,38800.0,350300],["2025-06-10",38800.0,38800.0,38400.0,38600.0,807200],["2025-06-11",38600.0,38650.0,38500.0,38650.0,331900],["2025-06-12",38650.0,38700.0,38500.0,38650.0,364400],["2025-06-13",38650.0,38700.0,38400.0,38700.0,405700],["2025-06-16",38750.0,38750.0,38550.0,38750.0,390700],["2025-06-17",38750.0,38950.0,38750.0,38800.0,310400],["2025-06-18",38800.0,38850.0,38550.0,38850.0,337300],["2025-06-19",38850.0,38950.0,38500.0,38850.0,391300],["2025-06-20",38850.0,38850.0,38700.0,38700.0,319700],["2025-06-23",38700.0,38700.0,38500.0,38700.0,434600],["2025-06-24",38700.0,38750.0,38500.0,38750.0,310300],["2025-06-25",38750.0,38800.0,38400.0,38800.0,412800],["2025-06-26",38850.0,38900.0,38500.0,38800.0,553900],["2025-06-27",38800.0,38850.0,38500.0,38850.0,322500],["2025-06-30",38900.0,38900.0,38350.0,38750.0,319300],["2025-07-01",38750.0,38850.0,38350.0,38800.0,320500],["2025-07-02",38800.0,38800.0,38300.0,38300.0,314400],["2025-07-03",38300.0,38400.0,38300.0,38400.0,305800],["2025-07-04",38400.0,38450.0,38400.0,38400.0,306000],["2025-07-07",38400.0,38450.0,38300.0,38450.0,319200],["2025-07-08",38450.0,38500.0,38450.0,38450.0,313800],["2025-07-09",38450.0,38500.0,38400.0,38500.0,308800],["2025-07-10",38500.0,38550.0,38400.0,38550.0,1581725],["2025-07-11",38550.0,38600.0,38550.0,38550.0,386800],["2025-07-14",38550.0,38600.0,38450.0,38550.0,1504200],["2025-07-15",38550.0,38600.0,38500.0,38550.0,294900],["2025-07-16",38550.0,38800.0,38500.0,38600.0,160000],["2025-07-17",38600.0,38650.0,38500.0,38650.0,317800],["2025-07-18",38650.0,38650.0,38550.0,38650.0,318000],["2025-07-21",38650.0,38700.0,38550.0,38650.0,410600],["2025-07-22",38650.0,38800.0,38650.0,38700.0,321800],["2025-07-23",38700.0,38750.0,38700.0,38750.0,322300],["2025-07-24",38750.0,38800.0,38750.0,38800.0,357600],["2025-07-25",38800.0,38900.0,38700.0,38700.0,350800],["2025-07-28",38700.0,38800.0,38700.0,38800.0,389900],["2025-07-29",38800.0,38900.0,38800.0,38850.0,574600],["2025-07-30",38850.0,38850.0,38700.0,38850.0,326700],["2025-07-31",38850.0,39200.0,38850.0,38850.0,486600],["2025-08-01",38850.0,41550.0,38850.0,39100.0,947948],["2025-08-04",39100.0,39500.0,39100.0,39150.0,414252],["2025-08-05",39150.0,39250.0,38900.0,38900.0,372900],["2025-08-06",38800.0,38800.0,38700.0,38800.0,298200],["2025-08-07",38800.0,38800.0,38600.0,38800.0,278700],["2025-08-08",39000.0,39300.0,38600.0,38600.0,366600],["2025-08-11",38600.0,38650.0,38500.0,38600.0,310300],["2025-08-12",38600.0,38650.0,38600.0,38650.0,650600],["2025-08-13",39000.0,39000.0,38650.0,38750.0,353100],["2025-08-14",38750.0,38850.0,38750.0,38800.0,318400],["2025-08-15",38800.0,38850.0,38800.0,38800.0,320100],["2025-08-18",38800.0,38900.0,38800.0,38850.0,330400],["2025-08-19",39200.0,39200.0,38850.0,38900.0,311800],["2025-08-20",38900.0,39000.0,38900.0,38950.0,1317900],["2025-08-21",39300.0,39300.0,38950.0,39000.0,589704],["2025-08-22",39400.0,39400.0,39000.0,39050.0,1318100],["2025-08-25",39400.0,39400.0,38800.0,38800.0,937204],["2025-08-26",39200.0,39200.0,38800.0,38850.0,583500],["2025-08-27",39100.0,39100.0,38700.0,38700.0,2130500],["2025-08-28",38700.0,38800.0,38700.0,38800.0,1312300],["2025-08-29",38800.0,38850.0,38750.0,38750.0,316700],["2025-09-03",38750.0,39500.0,38750.0,38800.0,325300],["2025-09-04",38800.0,39000.0,38800.0,38900.0,384500],["2025-09-05",38900.0,39100.0,38900.0,39050.0,358000],["2025-09-08",39050.0,39250.0,39050.0,39100.0,392400],["2025-09-09",39100.0,39300.0,39100.0,39150.0,392800],["2025-09-10",39300.0,39450.0,39150.0,39200.0,402700],["2025-09-11",39500.0,39500.0,39150.0,39250.0,376200],["2025-09-12",39600.0,39600.0,39150.0,39150.0,415500],["2025-09-15",39150.0,39300.0,39150.0,39200.0,295100],["2025-09-16",39200.0,39500.0,39200.0,39250.0,380200],["2025-09-17",39300.0,39350.0,39250.0,39250.0,376100],["2025-09-18",39250.0,39300.0,39200.0,39300.0,1889100],["2025-09-19",39300.0,39400.0,39250.0,39350.0,394300],["2025-09-22",39700.0,39700.0,39250.0,39250.0,386500],["2025-09-23",39700.0,39700.0,39250.0,39250.0,396400],["2025-09-24",39250.0,39350.0,39250.0,39300.0,409400],["2025-09-25",39500.0,40000.0,39300.0,39400.0,423400],["2025-09-26",39800.0,42150.0,39400.0,42150.0,385200],["2025-09-29",42150.0,42150.0,40700.0,40700.0,366400],["2025-09-30",40500.0,40500.0,39200.0,39200.0,408900],["2025-10-01",39200.0,39300.0,39150.0,39200.0,392000],["2025-10-02",39200.0,39350.0,39000.0,39000.0,394700],["2025-10-03",39000.0,39700.0,39000.0,39000.0,407300],["2025-10-06",39000.0,39050.0,39000.0,39050.0,446500],["2025-10-07",39100.0,39150.0,39000.0,39000.0,321300],["2025-10-08",39000.0,39100.0,39000.0,39050.0,412500],["2025-10-09",39050.0,39100.0,38950.0,39100.0,573500],["2025-10-10",39100.0,39100.0,38800.0,38800.0,387400],["2025-10-13",38800.0,38800.0,38650.0,38650.0,377600],["2025-10-14",38650.0,38750.0,38400.0,38500.0,334300],["2025-10-15",38500.0,38500.0,38350.0,38500.0,380200],["2025-10-16",38500.0,38550.0,38300.0,38450.0,352900],["2025-10-17",38450.0,38450.0,38200.0,38400.0,433600],["2025-10-20",38400.0,38500.0,38300.0,38400.0,380900],["2025-10-21",38400.0,38600.0,38400.0,38500.0,389300],["2025-10-22",38700.0,38700.0,38500.0,38550.0,369900],["2025-10-23",38550.0,38700.0,38550.0,38600.0,376700],["2025-10-24",38600.0,38700.0,38600.0,38600.0,372500],["2025-10-27",38600.0,38750.0,38600.0,38600.0,386700],["2025-10-28",39000.0,39000.0,38600.0,38700.0,371900],["2025-10-29",38700.0,38800.0,38700.0,38700.0,394200],["2025-10-30",38750.0,39200.0,38700.0,38800.0,394900],["2025-10-31",38900.0,38900.0,38800.0,38850.0,381600],["2025-11-03",38850.0,39200.0,38850.0,39200.0,387100],["2025-11-04",39200.0,40200.0,39200.0,39300.0,548600],["2025-11-05",39600.0,39700.0,39200.0,39200.0,403300],["2025-11-06",39600.0,39600.0,39200.0,39300.0,1683100],["2025-11-07",39600.0,39600.0,39300.0,39350.0,598500],["2025-11-10",39400.0,40100.0,38700.0,38900.0,449600],["2025-11-11",38900.0,39100.0,38800.0,38800.0,838400],["2025-11-12",39200.0,39200.0,38800.0,39000.0,461400],["2025-11-13",39000.0,39100.0,39000.0,39000.0,397100],["2025-11-14",39000.0,39100.0,39000.0,39000.0,404300],["2025-11-17",39000.0,39100.0,39000.0,39050.0,529000],["2025-11-18",39050.0,39150.0,39050.0,39100.0,399300],["2025-11-19",39100.0,39100.0,38950.0,39050.0,1648366],["2025-11-20",39050.0,39050.0,38700.0,38700.0,694800],["2025-11-21",38700.0,38750.0,38650.0,38700.0,585800],["2025-11-24",38700.0,38800.0,38700.0,38800.0,826500],["2025-11-25",38800.0,38900.0,38800.0,38800.0,2136400],["2025-11-26",38800.0,38900.0,38800.0,38900.0,1226000],["2025-11-27",38900.0,39000.0,38900.0,38950.0,592734],["2025-11-28",38950.0,39100.0,38950.0,39000.0,455200],["2025-12-01",39000.0,39050.0,39000.0,39050.0,400700],["2025-12-02",39400.0,39400.0,39050.0,39250.0,418200],["2025-12-03",39250.0,39500.0,39100.0,39100.0,421200],["2025-12-04",39100.0,39200.0,39100.0,39200.0,429100],["2025-12-05",39200.0,39300.0,39200.0,39250.0,388000],["2025-12-08",39250.0,39400.0,39000.0,39000.0,852100],["2025-12-09",39000.0,39050.0,38800.0,38800.0,373800],["2025-12-10",38800.0,38800.0,38500.0,38800.0,2897200],["2025-12-11",38800.0,39100.0,38500.0,39100.0,397000],["2025-12-12",39100.0,39100.0,38500.0,38500.0,390300],["2025-12-15",38500.0,38550.0,38350.0,38500.0,387300],["2025-12-16",38500.0,38600.0,36500.0,36500.0,432000],["2025-12-17",36900.0,36950.0,36500.0,36700.0,389900],["2025-12-18",36700.0,37000.0,36700.0,37000.0,356100],["2025-12-19",37000.0,37500.0,36850.0,37500.0,419300],["2025-12-22",37500.0,37900.0,37350.0,37900.0,369400],["2025-12-23",37900.0,38350.0,37600.0,38350.0,337800],["2025-12-24",38400.0,38400.0,38150.0,38350.0,397300],["2025-12-25",38700.0,38700.0,38100.0,38400.0,382100],["2025-12-26",38800.0,38800.0,38250.0,38400.0,397600],["2025-12-29",38800.0,38800.0,38400.0,38500.0,475800],["2025-12-30",38700.0,38700.0,38450.0,38550.0,356300],["2025-12-31",38900.0,38900.0,38550.0,38550.0,294100],["2026-01-05",38550.0,38700.0,38550.0,38600.0,1012900],["2026-01-06",38600.0,38700.0,38600.0,38650.0,423100],["2026-01-07",38650.0,38750.0,38650.0,38650.0,938500],["2026-01-08",38650.0,39000.0,38650.0,39000.0,388600],["2026-01-09",39100.0,39250.0,39000.0,39050.0,2386300],["2026-01-12",39400.0,39500.0,39050.0,39100.0,390000],["2026-01-13",39100.0,39150.0,38800.0,38800.0,438200],["2026-01-14",38800.0,38900.0,38800.0,38850.0,1267700],["2026-01-15",38850.0,39150.0,38850.0,38900.0,417100],["2026-01-16",38900.0,39200.0,38900.0,38950.0,369300],["2026-01-19",38950.0,39000.0,38950.0,38950.0,344800],["2026-01-20",38950.0,39300.0,38950.0,39000.0,507600],["2026-01-21",39050.0,39150.0,39000.0,39000.0,390800],["2026-01-22",39100.0,39150.0,39000.0,39050.0,396900],["2026-01-23",39100.0,39150.0,39050.0,39050.0,391000],["2026-01-26",39200.0,39200.0,39050.0,39050.0,393600],["2026-01-27",39500.0,39500.0,39050.0,39100.0,402900],["2026-01-28",39100.0,39200.0,39100.0,39150.0,392000],["2026-01-29",39600.0,39600.0,39050.0,39150.0,588300],["2026-01-30",39200.0,39200.0,39000.0,39150.0,361400],["2026-02-02",39150.0,39150.0,39000.0,39050.0,456800],["2026-02-03",39050.0,39050.0,38200.0,38200.0,354800],["2026-02-04",38100.0,38200.0,35950.0,38200.0,888800],["2026-02-05",38200.0,38200.0,37750.0,38200.0,377000],["2026-02-06",38200.0,38350.0,37750.0,38200.0,401000],["2026-02-09",38200.0,38200.0,37750.0,38100.0,472700],["2026-02-10",38100.0,38100.0,37700.0,38000.0,473300],["2026-02-11",38000.0,38100.0,37800.0,38100.0,330200],["2026-02-12",38100.0,38150.0,38000.0,38150.0,372200],["2026-02-13",38150.0,38450.0,38000.0,38150.0,309000],["2026-02-23",38150.0,38350.0,38150.0,38200.0,363300],["2026-02-24",38200.0,38300.0,38200.0,38300.0,357200],["2026-02-25",38300.0,38350.0,38300.0,38350.0,386900],["2026-02-26",38350.0,38700.0,38350.0,38400.0,326400],["2026-02-27",38300.0,38300.0,36300.0,36300.0,420300],["2026-03-02",36300.0,36400.0,36200.0,36300.0,300600],["2026-03-03",36300.0,36350.0,36050.0,36350.0,367200],["2026-03-04",36350.0,36350.0,36050.0,36350.0,448700],["2026-03-05",36350.0,36400.0,36350.0,36400.0,433500],["2026-03-06",36400.0,36400.0,36200.0,36200.0,420600],["2026-03-09",36200.0,36200.0,35500.0,36000.0,366900],["2026-03-10",36000.0,36300.0,33550.0,36200.0,655700],["2026-03-11",36200.0,36400.0,36000.0,36400.0,486300],["2026-03-12",36400.0,36700.0,36400.0,36700.0,476300],["2026-03-13",36700.0,37000.0,36700.0,37000.0,326400],["2026-03-16",37050.0,38000.0,37000.0,38000.0,516100],["2026-03-17",38400.0,38400.0,38000.0,38250.0,1339400],["2026-03-18",38350.0,38500.0,38250.0,38500.0,353400],["2026-03-19",38500.0,38700.0,38500.0,38600.0,826300],["2026-03-20",38650.0,38700.0,38600.0,38650.0,1028200],["2026-03-23",38750.0,38800.0,38500.0,38700.0,484000],["2026-03-24",38750.0,39100.0,38700.0,38800.0,370000],["2026-03-25",39200.0,39200.0,38800.0,38950.0,407300],["2026-03-26",38950.0,39200.0,38850.0,39000.0,542400],["2026-03-27",39000.0,39050.0,39000.0,39050.0,322500],["2026-03-30",39050.0,39500.0,38900.0,39050.0,408400],["2026-03-31",39050.0,39100.0,39050.0,39050.0,309500],["2026-04-01",39050.0,39800.0,38750.0,39000.0,316800],["2026-04-02",39000.0,39000.0,38600.0,38600.0,339200],["2026-04-03",38600.0,38600.0,38350.0,38500.0,654800],["2026-04-06",38500.0,38650.0,38500.0,38650.0,1010000],["2026-04-07",38650.0,38850.0,38650.0,38650.0,1019600],["2026-04-08",38700.0,38900.0,38650.0,38650.0,363800],["2026-04-09",38650.0,38750.0,38650.0,38650.0,411300],["2026-04-10",38650.0,38700.0,38650.0,38700.0,314900],["2026-04-13",38700.0,38750.0,38700.0,38700.0,310600],["2026-04-14",38700.0,38800.0,38700.0,38750.0,378200],["2026-04-15",38750.0,39100.0,38750.0,38750.0,586500],["2026-04-16",38750.0,38800.0,38750.0,38800.0,563400],["2026-04-17",38800.0,39200.0,38800.0,38850.0,472000],["2026-04-20",38950.0,38950.0,38850.0,38900.0,397200],["2026-04-21",38800.0,39300.0,38600.0,38600.0,318500],["2026-04-22",38600.0,38600.0,36600.0,37050.0,494400],["2026-04-23",37050.0,38400.0,36350.0,38250.0,509200],["2026-04-24",38250.0,38250.0,37450.0,38100.0,346100],["2026-04-28",38100.0,38500.0,37200.0,38100.0,493800],["2026-04-29",38100.0,38100.0,36800.0,38100.0,326800],["2026-05-04",38000.0,38000.0,37200.0,37200.0,596900],["2026-05-05",39800.0,39800.0,36450.0,37400.0,530800],["2026-05-06",37400.0,37850.0,37200.0,37850.0,681400],["2026-05-07",37850.0,38500.0,37850.0,38500.0,1160900],["2026-05-08",38500.0,38600.0,38400.0,38600.0,519300],["2026-05-11",38600.0,38900.0,38600.0,38700.0,686800],["2026-05-12",38950.0,38950.0,38700.0,38700.0,517400],["2026-05-13",38900.0,38900.0,38700.0,38700.0,570300],["2026-05-14",38900.0,38900.0,38700.0,38900.0,387800],["2026-05-15",38900.0,39050.0,38600.0,38800.0,336900],["2026-05-18",38800.0,38800.0,38400.0,38700.0,379100],["2026-05-19",38700.0,38700.0,38300.0,38700.0,334300],["2026-05-20",38500.0,38500.0,38200.0,38300.0,203900],["2026-05-21",38300.0,38300.0,37800.0,38300.0,393600],["2026-05-22",38300.0,38300.0,37700.0,38300.0,316500],["2026-05-25",38300.0,38300.0,37500.0,38250.0,180700],["2026-05-26",38250.0,38250.0,37800.0,38000.0,291800],["2026-05-27",36800.0,38000.0,36800.0,37800.0,993000],["2026-05-28",37800.0,37900.0,37300.0,37900.0,1079700],["2026-05-29",37700.0,38000.0,37500.0,38000.0,407800],["2026-06-01",38000.0,38150.0,37000.0,38100.0,350400],["2026-06-02",38950.0,38950.0,38100.0,38300.0,402400],["2026-06-03",38450.0,38500.0,38300.0,38500.0,427300],["2026-06-04",38550.0,38900.0,38550.0,38650.0,374400],["2026-06-05",38700.0,38800.0,38700.0,38750.0,610500],["2026-06-08",38800.0,38800.0,38200.0,38650.0,312100],["2026-06-09",38650.0,38700.0,38300.0,38400.0,315500],["2026-06-10",38400.0,38500.0,38000.0,38400.0,345900],["2026-06-11",38400.0,38400.0,38200.0,38300.0,379200],["2026-06-12",38300.0,38350.0,38100.0,38100.0,332700],["2026-06-15",38100.0,38550.0,37900.0,38550.0,369800],["2026-06-16",38300.0,38450.0,38150.0,38450.0,311500],["2026-06-17",37800.0,37800.0,37600.0,37650.0,342400],["2026-06-18",36000.0,37400.0,36000.0,37200.0,398000],["2026-06-19",37200.0,37200.0,36500.0,37000.0,389100],["2026-06-22",37000.0,37100.0,36500.0,37100.0,377100],["2026-06-23",37000.0,37000.0,36500.0,36800.0,516100],["2026-06-24",36500.0,37300.0,36000.0,37300.0,348800],["2026-06-25",37300.0,37300.0,36600.0,36800.0,303600],["2026-06-26",36800.0,37100.0,36800.0,37100.0,318000],["2026-06-29",36750.0,37100.0,36700.0,37100.0,514800],["2026-06-30",36700.0,37050.0,36650.0,37050.0,66500],["2026-07-01",37000.0,37100.0,36700.0,37100.0,2507052],["2026-07-02",36350.0,37100.0,36350.0,37100.0,319200],["2026-07-03",36700.0,36700.0,36600.0,36700.0,2898152],["2026-07-06",36600.0,36700.0,36500.0,36500.0,385300],["2026-07-07",36000.0,36600.0,36000.0,36550.0,1541400],["2026-07-08",36400.0,36950.0,36400.0,36950.0,291300],["2026-07-09",36950.0,38000.0,36900.0,38000.0,2210300],["2026-07-10",38000.0,38100.0,38000.0,38050.0,262500],["2026-07-13",38000.0,38050.0,37500.0,38050.0,23800],["2026-07-14",38050.0,38050.0,37500.0,38050.0,168600],["2026-07-15",37100.0,37100.0,35400.0,36050.0,362000],["2026-07-16",35800.0,36200.0,33800.0,36200.0,163300],["2026-07-17",36200.0,36400.0,36200.0,36300.0,286700],["2026-07-20",35600.0,36150.0,35400.0,36000.0,404200],["2026-07-21",36000.0,36000.0,35600.0,36000.0,97000],["2026-07-22",35850.0,35850.0,35200.0,35500.0,57400],["2026-07-23",35500.0,35500.0,35050.0,35500.0,63500],["2026-07-24",35600.0,35600.0,35300.0,35400.0,161300],["2026-07-27",35700.0,35700.0,35200.0,35500.0,112900],["2026-07-28",35200.0,35200.0,34800.0,34800.0,1900],["2026-07-29",35150.0,35800.0,33700.0,35450.0,39700],["2026-07-30",35400.0,35750.0,35200.0,35750.0,15100],["2026-07-31",35200.0,35700.0,33250.0,35500.0,96100],["2026-08-03",35400.0,35400.0,35000.0,35100.0,61000],["2026-08-04",35050.0,35100.0,34450.0,34500.0,495300],["2026-08-05",34500.0,34700.0,34000.0,34500.0,77800],["2026-08-06",34450.0,35000.0,33300.0,35000.0,230300],["2026-08-07",34600.0,35100.0,34500.0,35100.0,236400],["2026-08-10",34200.0,35000.0,34200.0,34500.0,323800],["2026-08-11",34650.0,35000.0,34500.0,35000.0,132000],["2026-08-12",35000.0,35200.0,34000.0,35000.0,179700],["2026-08-13",35000.0,35000.0,34450.0,34600.0,235100],["2026-08-14",34600.0,34950.0,34250.0,34950.0,292900],["2026-08-17",34900.0,34950.0,34300.0,34950.0,175700],["2026-08-18",35000.0,35200.0,34500.0,35000.0,279800],["2026-08-19",34400.0,35000.0,34400.0,35000.0,1912000],["2026-08-20",34800.0,34950.0,34400.0,34950.0,536600],["2026-08-21",34700.0,34950.0,34250.0,34950.0,446000],["2026-08-24",34800.0,34900.0,32550.0,34100.0,4628000],["2026-08-25",33850.0,34500.0,33300.0,34200.0,1006000],["2026-08-26",34200.0,34450.0,33800.0,34150.0,232600],["2026-08-27",34050.0,34300.0,33800.0,34300.0,263100],["2026-08-28",34100.0,34400.0,33850.0,34100.0,369800],["2026-09-03",34100.0,34100.0,33500.0,34100.0,480800],["2026-09-04",34000.0,34100.0,33200.0,34100.0,262100],["2026-09-07",34000.0,34100.0,33300.0,34100.0,416200],["2026-09-08",34050.0,34050.0,33400.0,33950.0,2022433],["2026-09-09",34000.0,34000.0,33450.0,33650.0,137500],["2026-09-10",33600.0,33600.0,32600.0,33550.0,2272233],["2026-09-11",33400.0,33500.0,32800.0,33250.0,129500],["2026-09-14",33700.0,33700.0,32800.0,33300.0,1343700],["2026-09-15",32000.0,33850.0,31000.0,32950.0,829200],["2026-09-16",32850.0,32950.0,32000.0,32950.0,1880500],["2026-09-17",32950.0,32950.0,31000.0,31350.0,645500],["2026-09-18",31000.0,32900.0,29300.0,30050.0,736400],["2026-09-21",30000.0,30100.0,27950.0,27950.0,501300],["2026-09-22",26000.0,26000.0,26000.0,26000.0,130400],["2026-09-23",24200.0,24200.0,24200.0,24200.0,1348300],["2026-09-24",22550.0,22550.0,22550.0,22550.0,169700],["2026-09-25",21000.0,21000.0,21000.0,21000.0,3300],["2026-09-28",19550.0,19550.0,19550.0,19550.0,604500],["2026-09-29",18200.0,18200.0,18200.0,18200.0,436400],["2026-09-30",16950.0,16950.0,16950.0,16950.0,63300],["2026-10-01",15800.0,15800.0,15800.0,15800.0,2500],["2026-10-02",14700.0,14700.0,14700.0,14700.0,5000]]}