{"sym":"MML","index":false,"bars":[["2019-12-09",75570.62,75570.62,65651.98,66029.83,63600],["2019-12-10",65179.66,65179.66,58567.23,61495.59,161450],["2019-12-11",61306.67,63290.4,60078.64,61873.45,64700],["2019-12-12",62251.3,63290.4,61401.13,62534.69,20600],["2019-12-13",62629.15,62723.62,62062.37,62156.84,65600],["2019-12-16",62251.3,62629.15,61401.13,62251.3,37500],["2019-12-17",61401.13,64235.03,61401.13,62251.3,75500],["2019-12-18",62818.08,63762.71,62156.84,62345.76,32400],["2019-12-19",62345.76,62818.08,62156.84,62345.76,54200],["2019-12-20",62345.76,62818.08,61967.91,61967.91,174500],["2019-12-23",62345.76,62345.76,61212.2,61401.13,57600],["2019-12-24",62062.37,62345.76,61495.59,61967.91,51700],["2019-12-25",62345.76,62629.15,61495.59,62251.3,45500],["2019-12-26",62251.3,62345.76,62156.84,62345.76,522600],["2019-12-27",62345.76,62723.62,62251.3,62251.3,51600],["2019-12-30",62345.76,62629.15,62156.84,62345.76,41700],["2019-12-31",62345.76,62345.76,62251.3,62345.76,14900],["2020-01-02",62345.76,62345.76,62156.84,62345.76,35200],["2020-01-03",62345.76,62440.23,61401.13,62345.76,4030330],["2020-01-06",62345.76,62345.76,61684.52,62345.76,6900],["2020-01-07",62345.76,62345.76,61495.59,62345.76,39600],["2020-01-08",62251.3,62345.76,61873.45,62251.3,12700],["2020-01-09",62251.3,62345.76,61401.13,62251.3,32600],["2020-01-10",61873.45,62345.76,61590.06,62251.3,8700],["2020-01-13",62156.84,62251.3,61495.59,62251.3,17600],["2020-01-14",62156.84,62251.3,61495.59,62251.3,14100],["2020-01-15",62345.76,62345.76,61495.59,62345.76,25200],["2020-01-16",62345.76,62345.76,62251.3,62345.76,11200],["2020-01-17",62251.3,62345.76,61590.06,62345.76,18100],["2020-01-20",62345.76,62345.76,62345.76,62345.76,2200],["2020-01-21",62345.76,62345.76,62156.84,62251.3,10700],["2020-01-22",62156.84,62345.76,61590.06,61590.06,2000],["2020-01-30",61401.13,62345.76,61306.67,61401.13,22000],["2020-01-31",62345.76,62345.76,54788.7,62156.84,14000],["2020-02-03",59511.86,59511.86,56677.97,56677.97,6500],["2020-02-04",56677.97,56677.97,54316.38,54316.38,3600],["2020-02-05",51954.8,54788.7,47231.64,54788.7,55500],["2020-02-06",54316.38,56489.04,54316.38,54788.7,12900],["2020-02-07",54694.24,54788.7,54599.77,54599.77,7000],["2020-02-10",51954.8,55733.33,51954.8,55733.33,24200],["2020-02-11",55733.33,56489.04,55733.33,55922.26,3400],["2020-02-12",53088.36,56394.58,53088.36,56300.11,11200],["2020-02-13",56394.58,56394.58,53844.07,55733.33,8600],["2020-02-14",55166.55,55733.33,55166.55,55449.94,10000],["2020-02-17",54883.16,55733.33,54883.16,55733.33,6800],["2020-02-18",55355.48,55355.48,55355.48,55355.48,0],["2020-02-19",54316.38,55355.48,53844.07,55355.48,5000],["2020-02-20",55733.33,55733.33,53938.53,53938.53,5400],["2020-02-21",54788.7,54883.16,53938.53,54694.24,4200],["2020-02-24",52993.9,53844.07,52804.97,52804.97,1600],["2020-02-25",52899.44,54694.24,52049.27,52143.73,5700],["2020-02-26",52899.44,52899.44,52899.44,52899.44,400],["2020-02-27",54694.24,54694.24,52238.19,52238.19,2300],["2020-02-28",51954.8,51954.8,51954.8,51954.8,800],["2020-03-02",49215.37,50065.54,49120.9,49404.29,3400],["2020-03-03",49593.22,49782.15,49120.9,49309.83,5000],["2020-03-04",51954.8,51954.8,49120.9,49120.9,6400],["2020-03-05",49120.9,49876.61,49120.9,49215.37,2800],["2020-03-06",49782.15,49782.15,49120.9,49782.15,3900],["2020-03-09",49309.83,51671.41,42414.01,47987.34,3400],["2020-03-10",47515.03,48081.81,42602.94,48081.81,9100],["2020-03-11",44586.67,44775.59,44208.81,44397.74,8800],["2020-03-12",41752.77,41752.77,38729.94,39013.33,87700],["2020-03-13",34951.41,38729.94,34951.41,35518.19,2400],["2020-03-16",36840.68,38729.94,36840.68,36840.68,11200],["2020-03-17",34006.78,38446.55,34006.78,38446.55,29300],["2020-03-18",40524.75,41374.92,39674.58,40524.75,25400],["2020-03-19",38729.94,40619.21,38729.94,40524.75,2900],["2020-03-20",42508.47,42508.47,39674.58,40619.21,2900],["2020-03-23",39202.26,39674.58,38635.48,38729.94,9400],["2020-03-24",37785.31,37785.31,36840.68,36840.68,2500],["2020-03-25",37312.99,37312.99,36368.36,36368.36,8300],["2020-03-26",36746.21,36746.21,35896.05,35896.05,5600],["2020-03-27",35045.88,36651.75,35045.88,35423.73,16800],["2020-03-30",35423.73,35423.73,33156.61,33628.93,15400],["2020-03-31",33156.61,33534.46,33062.15,33534.46,4900],["2020-04-01",34856.95,34856.95,33534.46,33817.85,4800],["2020-04-03",35423.73,37785.31,34951.41,37690.85,39000],["2020-04-06",37785.31,40524.75,37785.31,37785.31,50700],["2020-04-07",39674.58,42508.47,38729.94,39674.58,7000],["2020-04-08",40146.89,40146.89,37785.31,39674.58,13800],["2020-04-09",40052.43,40052.43,38729.94,39391.19,32300],["2020-04-10",41091.53,41091.53,38729.94,39296.72,16800],["2020-04-13",39674.58,39674.58,38352.09,38541.02,8100],["2020-04-14",39202.26,39674.58,38635.48,39674.58,15200],["2020-04-15",39674.58,45058.98,39674.58,45058.98,89600],["2020-04-16",49120.9,49120.9,49120.9,49120.9,24800],["2020-04-17",56300.11,56489.04,52899.44,56489.04,129200],["2020-04-20",56489.04,56583.5,51482.49,51954.8,72000],["2020-04-21",51954.8,52899.44,48270.73,50065.54,62400],["2020-04-22",47042.71,49593.22,45342.37,47987.34,34100],["2020-04-23",47798.42,51010.17,47420.56,49782.15,11300],["2020-04-24",49876.61,50537.85,49120.9,50537.85,10700],["2020-04-27",49593.22,49593.22,47703.95,48459.66,22400],["2020-04-28",48176.27,51482.49,46948.25,51482.49,74600],["2020-04-29",51765.88,51765.88,49593.22,49782.15,20300],["2020-05-04",49876.61,49876.61,46381.47,47137.18,24800],["2020-05-05",47231.64,47231.64,45814.69,46192.54,45600],["2020-05-06",45814.69,47231.64,45814.69,47231.64,16400],["2020-05-07",46948.25,48176.27,46475.93,47231.64,19800],["2020-05-08",48176.27,49120.9,47515.03,47892.88,31900],["2020-05-11",49593.22,49876.61,47703.95,48648.59,22700],["2020-05-12",48743.05,49593.22,48176.27,48270.73,35800],["2020-05-13",48648.59,48837.51,47231.64,47892.88,24300],["2020-05-14",48081.81,51954.8,47420.56,50065.54,71900],["2020-05-15",51860.34,51860.34,49120.9,49120.9,36100],["2020-05-18",49593.22,50065.54,48176.27,49026.44,24600],["2020-05-19",49026.44,49971.07,48554.12,48837.51,37600],["2020-05-20",48365.2,48931.98,48081.81,48931.98,30000],["2020-05-21",49026.44,49120.9,48176.27,48459.66,28100],["2020-05-22",48648.59,48648.59,47515.03,47798.42,20500],["2020-05-25",47892.88,48081.81,46948.25,47798.42,20900],["2020-05-26",47326.1,48648.59,47326.1,48176.27,19400],["2020-05-27",48176.27,48176.27,47609.49,47609.49,14500],["2020-05-28",47987.34,48176.27,47326.1,47420.56,42900],["2020-05-29",47420.56,47703.95,47326.1,47326.1,17000],["2020-06-01",47609.49,51671.41,47609.49,51010.17,197200],["2020-06-02",50915.71,52427.12,50632.32,50632.32,118300],["2020-06-03",51010.17,51765.88,50537.85,51010.17,11600],["2020-06-04",51010.17,51010.17,48648.59,49120.9,77800],["2020-06-05",48365.2,49120.9,48176.27,48931.98,23600],["2020-06-08",49026.44,49498.76,48837.51,49498.76,76500],["2020-06-09",49120.9,49593.22,48743.05,49120.9,38100],["2020-06-10",49120.9,50065.54,48176.27,48837.51,19400],["2020-06-11",49120.9,49782.15,44397.74,45342.37,69000],["2020-06-12",45342.37,46287.01,40713.67,45625.76,59700],["2020-06-15",45625.76,46287.01,44397.74,44397.74,24000],["2020-06-16",45058.98,47609.49,45058.98,45909.15,9100],["2020-06-17",47231.64,47231.64,44964.52,45814.69,2100],["2020-06-18",44397.74,45909.15,44397.74,45814.69,27400],["2020-06-19",46759.32,47231.64,45720.23,45814.69,37300],["2020-06-22",45909.15,46759.32,45909.15,46287.01,18600],["2020-06-23",46192.54,49593.22,46098.08,47987.34,52200],["2020-06-24",47231.64,48931.98,47042.71,47137.18,18200],["2020-06-25",45814.69,47987.34,45814.69,46759.32,7400],["2020-06-26",47231.64,47703.95,46287.01,46287.01,20100],["2020-06-29",44492.2,46287.01,44208.81,44870.06,25700],["2020-06-30",44492.2,45814.69,43925.42,44019.89,9500],["2020-07-01",44397.74,45531.3,44397.74,45531.3,14300],["2020-07-02",45720.23,45814.69,44964.52,45342.37,28100],["2020-07-03",45342.37,45720.23,45342.37,45342.37,13200],["2020-07-06",45814.69,46664.86,45720.23,45909.15,21700],["2020-07-07",46381.47,46759.32,45909.15,45909.15,5700],["2020-07-08",46098.08,46098.08,45625.76,45909.15,9900],["2020-07-09",45531.3,46192.54,45531.3,46192.54,13800],["2020-07-10",46381.47,46381.47,45625.76,45625.76,1200],["2020-07-13",46287.01,46287.01,45058.98,45720.23,11300],["2020-07-14",45342.37,45342.37,44964.52,45342.37,15100],["2020-07-15",45153.45,45153.45,44870.06,44870.06,10100],["2020-07-16",45153.45,45153.45,44397.74,45153.45,13900],["2020-07-17",44681.13,45342.37,44681.13,45153.45,16300],["2020-07-20",42980.79,45814.69,42980.79,44681.13,6800],["2020-07-21",44681.13,45247.91,44397.74,45247.91,10300],["2020-07-22",44397.74,44492.2,44397.74,44492.2,12400],["2020-07-23",43925.42,43925.42,43453.11,43453.11,3000],["2020-07-24",43547.57,43547.57,40619.21,40619.21,26800],["2020-07-27",40619.21,40619.21,36840.68,37785.31,19800],["2020-07-28",38918.87,41374.92,38918.87,40997.06,12300],["2020-07-29",40146.89,40619.21,38729.94,38729.94,867300],["2020-07-30",39674.58,41091.53,39674.58,40524.75,16400],["2020-07-31",39769.04,40619.21,39202.26,39674.58,12700],["2020-08-03",44397.74,45342.37,39769.04,40713.67,864000],["2020-08-04",41091.53,41185.99,40902.6,41185.99,16600],["2020-08-05",41185.99,41185.99,36840.68,41091.53,14600],["2020-08-06",41563.84,41563.84,40619.21,40902.6,860600],["2020-08-07",40808.14,40997.06,40619.21,40808.14,9000],["2020-08-10",40619.21,41091.53,40619.21,41091.53,5600],["2020-08-11",41091.53,41091.53,40808.14,40997.06,869300],["2020-08-12",41563.84,41563.84,40713.67,40808.14,8000],["2020-08-13",40997.06,41091.53,40713.67,41091.53,7100],["2020-08-14",40713.67,40997.06,40524.75,40808.14,3900],["2020-08-17",40808.14,40808.14,40146.89,40146.89,9600],["2020-08-18",40052.43,40052.43,39769.04,40052.43,7400],["2020-08-19",39957.97,40524.75,39957.97,40524.75,1000],["2020-08-20",40619.21,40619.21,39863.5,40524.75,4000],["2020-08-21",39957.97,40052.43,39674.58,40052.43,3000],["2020-08-24",40619.21,41091.53,40619.21,40902.6,4000],["2020-08-25",40902.6,40902.6,40713.67,40808.14,7300],["2020-08-26",40808.14,40808.14,40335.82,40430.28,7000],["2020-08-27",40335.82,40619.21,37785.31,40524.75,27200],["2020-08-28",40241.36,40619.21,40241.36,40335.82,12900],["2020-08-31",40335.82,40335.82,40146.89,40335.82,6600],["2020-09-01",40146.89,40619.21,39391.19,40335.82,11100],["2020-09-03",39957.97,40146.89,39674.58,39769.04,21300],["2020-09-04",39863.5,39863.5,39674.58,39863.5,7100],["2020-09-07",39863.5,40052.43,39674.58,40052.43,6200],["2020-09-08",40619.21,40619.21,39674.58,39674.58,1500],["2020-09-09",39769.04,39863.5,39674.58,39674.58,7000],["2020-09-10",39769.04,40146.89,38729.94,38729.94,18400],["2020-09-11",39202.26,39674.58,38729.94,39674.58,7900],["2020-09-14",39202.26,40146.89,39202.26,39296.72,5700],["2020-09-15",39296.72,39391.19,39202.26,39202.26,6700],["2020-09-16",39296.72,39296.72,39013.33,39107.8,5300],["2020-09-17",39013.33,39013.33,38729.94,39013.33,7200],["2020-09-18",38918.87,39202.26,38729.94,39013.33,14100],["2020-09-21",38918.87,39202.26,38257.63,39107.8,39700],["2020-09-22",38729.94,39202.26,38352.09,39013.33,10600],["2020-09-23",38729.94,39013.33,38729.94,38729.94,5900],["2020-09-24",38729.94,39202.26,38729.94,38824.41,891700],["2020-09-25",38729.94,39107.8,38729.94,38729.94,32900],["2020-09-28",38918.87,39202.26,38729.94,38824.41,45500],["2020-09-29",38729.94,39485.65,38729.94,38729.94,53000],["2020-09-30",38824.41,38824.41,38729.94,38729.94,3100],["2020-10-01",38824.41,40619.21,38824.41,40241.36,24000],["2020-10-02",40430.28,40430.28,39013.33,40052.43,27500],["2020-10-05",39674.58,40430.28,38729.94,39957.97,36200],["2020-10-06",40430.28,42414.01,40335.82,42225.08,48600],["2020-10-07",41563.84,44870.06,41563.84,44208.81,75900],["2020-10-08",44208.81,44208.81,42508.47,42886.33,27200],["2020-10-09",42225.08,43264.18,41563.84,42130.62,28400],["2020-10-12",42319.55,42319.55,40619.21,41658.31,41900],["2020-10-13",41563.84,41563.84,40619.21,40619.21,33000],["2020-10-14",40430.28,41185.99,40430.28,41185.99,20300],["2020-10-15",41280.45,45247.91,41280.45,43925.42,159500],["2020-10-16",43830.96,44397.74,41563.84,42508.47,68000],["2020-10-19",43830.96,43830.96,42130.62,42791.86,6900],["2020-10-20",42886.33,42886.33,41563.84,42225.08,47200],["2020-10-21",42319.55,42697.4,42130.62,42130.62,48600],["2020-10-22",42130.62,42886.33,42130.62,42697.4,60500],["2020-10-23",42508.47,42508.47,42319.55,42319.55,18600],["2020-10-26",42414.01,42508.47,42036.16,42036.16,10700],["2020-10-27",42036.16,42036.16,41280.45,41563.84,22400],["2020-10-28",41563.84,41563.84,39674.58,39863.5,21800],["2020-10-29",40524.75,40524.75,40146.89,40146.89,8200],["2020-10-30",40146.89,40713.67,39674.58,40241.36,12500],["2020-11-02",40619.21,41563.84,40619.21,40997.06,13000],["2020-11-03",41847.23,41847.23,40997.06,40997.06,2200],["2020-11-04",41091.53,41374.92,41091.53,41091.53,3600],["2020-11-05",41091.53,41469.38,40997.06,41091.53,14300],["2020-11-06",40997.06,41280.45,40997.06,41280.45,4300],["2020-11-09",41185.99,41185.99,40808.14,41091.53,12500],["2020-11-10",41091.53,41563.84,40902.6,41469.38,10500],["2020-11-11",41185.99,43453.11,41185.99,42980.79,76100],["2020-11-12",42697.4,44870.06,42602.94,43642.03,53600],["2020-11-13",43642.03,43642.03,42886.33,43075.25,19100],["2020-11-16",43075.25,43169.72,42319.55,42414.01,43600],["2020-11-17",42508.47,43453.11,42508.47,42886.33,35000],["2020-11-18",42791.86,42791.86,42319.55,42319.55,51100],["2020-11-19",42508.47,43264.18,42508.47,42980.79,48600],["2020-11-20",42980.79,42980.79,42508.47,42791.86,25300],["2020-11-23",42602.94,42886.33,42414.01,42791.86,22600],["2020-11-24",42602.94,42886.33,42508.47,42886.33,30800],["2020-11-25",42602.94,43358.64,42602.94,42980.79,15300],["2020-11-26",42980.79,42980.79,42602.94,42980.79,11600],["2020-11-27",43358.64,44303.28,42980.79,44019.89,55400],["2020-11-30",44303.28,46948.25,44303.28,45342.37,97700],["2020-12-01",45436.84,45720.23,44303.28,45531.3,75300],["2020-12-02",45342.37,46475.93,44964.52,45814.69,33000],["2020-12-03",46192.54,46287.01,44775.59,45342.37,31400],["2020-12-04",45531.3,45625.76,44681.13,45153.45,26800],["2020-12-07",45058.98,45342.37,44586.67,45058.98,36600],["2020-12-08",44870.06,45247.91,44775.59,44964.52,20800],["2020-12-09",44870.06,45342.37,44586.67,44681.13,31700],["2020-12-10",44397.74,45247.91,44397.74,44586.67,20800],["2020-12-11",44492.2,44964.52,44303.28,44775.59,41500],["2020-12-14",44964.52,44964.52,44586.67,44681.13,41100],["2020-12-15",44775.59,45625.76,44681.13,45247.91,36500],["2020-12-16",45342.37,46003.62,45342.37,45909.15,52200],["2020-12-17",46003.62,46003.62,44775.59,45247.91,42200],["2020-12-18",45247.91,45247.91,44870.06,45058.98,18000],["2020-12-21",45342.37,45342.37,44870.06,45247.91,38600],["2020-12-22",45058.98,46098.08,45058.98,46003.62,63600],["2020-12-23",46192.54,49026.44,45909.15,46853.79,96100],["2020-12-24",47515.03,47703.95,45531.3,46475.93,53800],["2020-12-25",46287.01,48176.27,45436.84,48176.27,31000],["2020-12-28",48176.27,50065.54,46853.79,49782.15,57500],["2020-12-29",49120.9,49120.9,47987.34,48459.66,50100],["2020-12-30",48176.27,48837.51,47609.49,47609.49,67700],["2020-12-31",47420.56,48081.81,47231.64,47892.88,28600],["2021-01-04",47892.88,48176.27,47703.95,47798.42,113200],["2021-01-05",47892.88,48176.27,47231.64,47892.88,29500],["2021-01-06",47703.95,48176.27,47703.95,47703.95,53000],["2021-01-07",47892.88,48176.27,47420.56,48081.81,76100],["2021-01-08",48081.81,50065.54,48081.81,50065.54,109000],["2021-01-11",50537.85,51954.8,50537.85,51293.56,70300],["2021-01-12",50632.32,51388.02,50065.54,51388.02,43100],["2021-01-13",51104.63,52238.19,50821.24,51293.56,87300],["2021-01-14",51199.1,51199.1,50537.85,50537.85,41200],["2021-01-15",50915.71,51010.17,50821.24,51010.17,23500],["2021-01-18",51199.1,51199.1,50537.85,50915.71,54800],["2021-01-19",50821.24,50821.24,47231.64,47987.34,141100],["2021-01-20",48176.27,48648.59,44397.74,48365.2,36140],["2021-01-21",47703.95,50537.85,47703.95,50537.85,19300],["2021-01-22",50065.54,50443.39,49593.22,50443.39,30200],["2021-01-25",50443.39,50443.39,49876.61,49876.61,10500],["2021-01-26",49687.68,49782.15,48459.66,48459.66,72900],["2021-01-27",48176.27,48176.27,47231.64,47231.64,69300],["2021-01-28",46570.4,46570.4,40619.21,43642.03,77000],["2021-01-29",40619.21,47231.64,40619.21,47231.64,13000],["2021-02-01",46098.08,46759.32,46098.08,46570.4,28000],["2021-02-02",47231.64,48176.27,46664.86,47231.64,10400],["2021-02-03",47231.64,47892.88,46948.25,47326.1,44600],["2021-02-04",47515.03,47515.03,47231.64,47231.64,40500],["2021-02-05",47231.64,47703.95,47231.64,47703.95,7900],["2021-02-08",47515.03,47515.03,47231.64,47326.1,30900],["2021-02-09",47609.49,47892.88,47515.03,47892.88,8900],["2021-02-17",47798.42,47798.42,47703.95,47703.95,5000],["2021-02-18",47703.95,49026.44,47703.95,48365.2,18600],["2021-02-19",48081.81,49215.37,48081.81,48837.51,24600],["2021-02-22",48554.12,48554.12,48081.81,48270.73,7000],["2021-02-23",48270.73,48365.2,47987.34,48176.27,8900],["2021-02-24",48176.27,49026.44,48176.27,48648.59,69400],["2021-02-25",48459.66,48648.59,48176.27,48176.27,23200],["2021-02-26",47231.64,48270.73,47231.64,48270.73,2700],["2021-03-01",48176.27,48176.27,47703.95,48081.81,54600],["2021-03-02",51860.34,51860.34,47703.95,48270.73,24700],["2021-03-03",48176.27,48648.59,48176.27,48648.59,16500],["2021-03-04",48743.05,49026.44,47892.88,48554.12,23400],["2021-03-05",48554.12,48554.12,47515.03,48365.2,16500],["2021-03-08",48176.27,48837.51,48176.27,48837.51,17600],["2021-03-09",48459.66,48743.05,48459.66,48743.05,27500],["2021-03-10",51860.34,51860.34,48648.59,49593.22,22300],["2021-03-11",49215.37,49593.22,49215.37,49404.29,19700],["2021-03-12",49404.29,50726.78,49404.29,49782.15,34800],["2021-03-15",50348.93,51199.1,50348.93,51010.17,50400],["2021-03-16",51388.02,52427.12,51388.02,52238.19,64000],["2021-03-17",52238.19,52427.12,51010.17,51482.49,51300],["2021-03-18",52427.12,52427.12,51104.63,51576.95,37500],["2021-03-19",50065.54,51671.41,50065.54,51010.17,37100],["2021-03-22",50065.54,51293.56,50065.54,51010.17,50900],["2021-03-23",51010.17,51010.17,50821.24,50915.71,28400],["2021-03-24",50915.71,51010.17,50632.32,50821.24,33400],["2021-03-25",50632.32,51860.34,50632.32,51860.34,34800],["2021-03-26",51293.56,51765.88,51293.56,51765.88,35500],["2021-03-29",51765.88,55733.33,51765.88,54316.38,34400],["2021-03-30",54316.38,54977.63,52993.9,54977.63,11900],["2021-03-31",54316.38,55261.02,54127.46,54788.7,15300],["2021-04-01",54316.38,55261.02,54221.92,54694.24,43100],["2021-04-02",54694.24,55261.02,54694.24,55261.02,11900],["2021-04-05",55449.94,55449.94,53844.07,54694.24,47900],["2021-04-06",53844.07,53844.07,53560.68,53655.14,110300],["2021-04-07",53749.6,53844.07,53655.14,53655.14,43700],["2021-04-08",53749.6,53749.6,53655.14,53749.6,31800],["2021-04-09",53466.21,53655.14,53371.75,53655.14,3500],["2021-04-12",53655.14,53749.6,53655.14,53749.6,20700],["2021-04-13",53844.07,53844.07,53560.68,53655.14,58800],["2021-04-14",52993.9,54694.24,52993.9,54032.99,35700],["2021-04-15",53938.53,54127.46,53844.07,53938.53,26800],["2021-04-16",52899.44,52993.9,52427.12,52427.12,5200],["2021-04-19",52899.44,54316.38,52710.51,54316.38,145000],["2021-04-20",53938.53,54599.77,53844.07,54316.38,119800],["2021-04-22",53844.07,53844.07,52521.58,52521.58,2200],["2021-04-23",52710.51,52804.97,52521.58,52804.97,700],["2021-04-26",52899.44,52899.44,50537.85,50537.85,4800],["2021-04-27",51765.88,51954.8,50160.0,51010.17,33400],["2021-04-28",51293.56,51293.56,51293.56,51293.56,1000],["2021-04-29",51293.56,51482.49,51293.56,51482.49,7300],["2021-05-04",51388.02,52710.51,50537.85,52710.51,27500],["2021-05-05",52899.44,52899.44,52049.27,52427.12,80400],["2021-05-06",52521.58,52521.58,52427.12,52427.12,23300],["2021-05-07",52427.12,52616.05,51954.8,52427.12,49700],["2021-05-10",52427.12,53938.53,51954.8,53466.21,56700],["2021-05-11",53749.6,54316.38,53466.21,54221.92,106300],["2021-05-12",54316.38,54316.38,53938.53,54127.46,41400],["2021-05-13",54221.92,58567.23,53182.82,57622.6,144900],["2021-05-14",57622.6,61401.13,57622.6,58567.23,83700],["2021-05-17",63290.4,63290.4,57622.6,58094.92,24800],["2021-05-18",57622.6,57622.6,55355.48,55733.33,36900],["2021-05-19",55544.41,56583.5,54788.7,55166.55,24700],["2021-05-20",55638.87,55638.87,53844.07,54599.77,19900],["2021-05-21",54599.77,55733.33,54599.77,55449.94,23600],["2021-05-24",55733.33,56205.65,55261.02,55733.33,24500],["2021-05-25",55355.48,55544.41,54883.16,55261.02,11500],["2021-05-26",54788.7,54788.7,53844.07,53844.07,33600],["2021-05-27",54032.99,54505.31,53655.14,54505.31,27400],["2021-05-28",53844.07,54127.46,53371.75,54127.46,16800],["2021-05-31",54127.46,56772.43,54127.46,56394.58,35500],["2021-06-01",59417.4,59511.86,56111.19,56111.19,21200],["2021-06-02",56111.19,56677.97,55733.33,56677.97,6100],["2021-06-03",56205.65,56677.97,55449.94,56677.97,18700],["2021-06-04",56394.58,56866.89,56205.65,56205.65,24900],["2021-06-07",56583.5,56583.5,54316.38,54788.7,8100],["2021-06-08",55733.33,56677.97,55261.02,55733.33,36700],["2021-06-09",55355.48,55355.48,53844.07,55261.02,4700],["2021-06-10",55638.87,56677.97,53938.53,56205.65,78600],["2021-06-11",55261.02,56677.97,55261.02,55733.33,32600],["2021-06-14",55733.33,56016.72,54788.7,56016.72,17500],["2021-06-15",55355.48,55355.48,55072.09,55072.09,1100],["2021-06-16",55355.48,56677.97,55166.55,56677.97,89000],["2021-06-17",56583.5,56677.97,56300.11,56489.04,23400],["2021-06-18",56583.5,56677.97,56583.5,56677.97,29300],["2021-06-21",56677.97,57150.28,56677.97,57150.28,34900],["2021-06-22",57055.82,57622.6,57055.82,57433.67,34600],["2021-06-23",57150.28,57150.28,56866.89,57150.28,8600],["2021-06-24",56677.97,56677.97,56677.97,56677.97,8100],["2021-06-25",56677.97,57055.82,56677.97,56677.97,19000],["2021-06-28",56677.97,56772.43,56489.04,56677.97,13000],["2021-06-29",56677.97,57150.28,56677.97,57150.28,3600],["2021-06-30",56677.97,57150.28,56677.97,56677.97,11900],["2021-07-01",56772.43,56772.43,56111.19,56677.97,65300],["2021-07-02",56677.97,59039.55,56394.58,58567.23,39500],["2021-07-05",58567.23,58567.23,56677.97,58378.31,3600],["2021-07-06",56772.43,57150.28,56583.5,56677.97,11700],["2021-07-07",56677.97,57717.06,56394.58,57717.06,6000],["2021-07-08",56866.89,59984.18,56866.89,59984.18,47900],["2021-07-09",58756.16,59984.18,58661.69,59511.86,28400],["2021-07-12",59039.55,59984.18,58189.38,59606.33,102700],["2021-07-13",59606.33,61401.13,59606.33,61023.28,28400],["2021-07-14",61401.13,61873.45,61401.13,61873.45,17800],["2021-07-15",61401.13,63762.71,61212.2,63290.4,18500],["2021-07-16",63290.4,67068.93,63290.4,64423.95,29800],["2021-07-19",65179.66,73964.75,65179.66,73492.43,93100],["2021-07-20",72736.72,76042.94,72736.72,75098.31,119300],["2021-07-21",75192.77,75192.77,68769.27,68769.27,32600],["2021-07-22",68580.34,70847.46,65179.66,68202.49,45600],["2021-07-23",66218.76,71319.77,66124.29,68485.88,27600],["2021-07-26",66218.76,68013.56,66124.29,66218.76,26300],["2021-07-27",66313.22,67824.63,65746.44,67635.71,21700],["2021-07-28",67068.93,69902.82,67068.93,69147.12,31300],["2021-07-29",69902.82,73681.36,69902.82,72736.72,56900],["2021-07-30",72831.19,74625.99,72831.19,73964.75,82400],["2021-08-02",74248.14,75192.77,72831.19,74153.67,76000],["2021-08-03",74153.67,74153.67,71319.77,72736.72,37700],["2021-08-04",72736.72,73492.43,71130.85,72169.94,40000],["2021-08-05",72169.94,72736.72,71036.38,71319.77,36200],["2021-08-06",71319.77,71319.77,70847.46,71036.38,34000],["2021-08-09",71036.38,71981.02,70658.53,71697.63,92100],["2021-08-10",71697.63,71697.63,70375.14,71319.77,45900],["2021-08-11",71319.77,71792.09,70847.46,71130.85,43500],["2021-08-12",71036.38,71036.38,69902.82,70280.68,52200],["2021-08-13",70280.68,70280.68,68108.02,68958.19,35200],["2021-08-16",69902.82,71319.77,69902.82,71319.77,34100],["2021-08-17",72453.33,72547.8,71981.02,72264.41,71000],["2021-08-18",72264.41,72264.41,70847.46,71319.77,11300],["2021-08-19",71319.77,71792.09,71319.77,71603.16,50500],["2021-08-20",71414.24,71792.09,69902.82,71319.77,46600],["2021-08-23",69902.82,70375.14,68485.88,68958.19,14200],["2021-08-24",68013.56,70847.46,68013.56,70847.46,44000],["2021-08-25",69902.82,71603.16,69902.82,71603.16,6100],["2021-08-26",70847.46,70847.46,70469.6,70847.46,4200],["2021-08-27",70375.14,73681.36,69997.29,72642.26,42100],["2021-08-30",72642.26,73681.36,72642.26,73303.5,45900],["2021-08-31",73681.36,73775.82,73397.97,73397.97,51800],["2021-09-01",73586.89,73586.89,72925.65,72925.65,50800],["2021-09-06",74153.67,74437.06,72831.19,74437.06,48800],["2021-09-07",74059.21,74059.21,72736.72,73492.43,4400],["2021-09-08",73209.04,73586.89,71508.7,73492.43,28000],["2021-09-09",72358.87,73114.58,72358.87,72358.87,6600],["2021-09-10",72642.26,75381.69,72453.33,74625.99,38200],["2021-09-13",74720.45,80199.32,73870.28,80199.32,126000],["2021-09-14",80766.1,85394.8,80293.79,83694.46,145500],["2021-09-15",83694.46,84733.56,83505.54,84355.71,122900],["2021-09-16",82183.05,84261.24,81805.2,84072.32,80800],["2021-09-17",83600.0,85016.95,82844.29,85016.95,56100],["2021-09-20",84166.78,84261.24,83127.68,83127.68,10900],["2021-09-21",82655.37,82655.37,79538.08,80766.1,23200],["2021-09-22",81143.95,82183.05,80577.18,82183.05,13100],["2021-09-23",83127.68,83411.07,81616.27,81616.27,23500],["2021-09-24",82655.37,83127.68,80293.79,81805.2,6800],["2021-09-27",82560.9,82560.9,80293.79,80293.79,9600],["2021-09-28",80293.79,80293.79,78404.52,79727.01,24700],["2021-09-29",79065.76,80199.32,78687.91,79349.15,14500],["2021-09-30",79443.62,82371.98,79443.62,82371.98,26600],["2021-10-01",80482.71,81238.42,79821.47,81238.42,2900],["2021-10-04",80293.79,84072.32,80293.79,84072.32,28000],["2021-10-05",83222.15,85961.58,83222.15,85489.27,62300],["2021-10-06",85111.41,88512.09,85016.95,88228.7,45000],["2021-10-07",88323.16,91157.06,86433.9,91157.06,469400],["2021-10-08",90684.75,91157.06,89740.11,90684.75,57000],["2021-10-11",88795.48,88795.48,85961.58,87850.85,23196794],["2021-10-12",87661.92,87850.85,86056.05,87095.14,35300],["2021-10-13",85961.58,85961.58,85016.95,85016.95,16300],["2021-10-14",85678.19,85772.66,83694.46,85016.95,16300],["2021-10-15",88606.55,88606.55,85016.95,86528.36,6500],["2021-10-18",85111.41,85489.27,84639.1,84733.56,11300],["2021-10-19",84922.49,85016.95,83600.0,83883.39,10900],["2021-10-20",88323.16,88323.16,84072.32,84544.63,8900],["2021-10-21",84544.63,84733.56,83977.85,83977.85,4800],["2021-10-22",84355.71,84544.63,82183.05,84072.32,5500],["2021-10-25",85961.58,85961.58,82938.76,82938.76,19800],["2021-10-26",84828.02,84828.02,82183.05,82183.05,8200],["2021-10-27",82371.98,83883.39,82371.98,83600.0,6900],["2021-10-28",83316.61,84828.02,83316.61,84828.02,7300],["2021-10-29",85016.95,85016.95,83977.85,84639.1,12400],["2021-11-01",84639.1,84639.1,82371.98,82655.37,4800],["2021-11-02",83600.0,83694.46,83127.68,83694.46,5900],["2021-11-03",83600.0,83600.0,82655.37,83127.68,11100],["2021-11-04",83127.68,83505.54,82560.9,83127.68,20100],["2021-11-05",83033.22,89173.33,83033.22,85772.66,61900],["2021-11-08",86906.21,87756.38,85867.12,86433.9,16900],["2021-11-09",86906.21,86906.21,84450.17,85111.41,28500],["2021-11-10",85016.95,85016.95,83883.39,84828.02,34600],["2021-11-11",84828.02,84828.02,83600.0,83600.0,14200],["2021-11-12",82844.29,83600.0,82655.37,83600.0,24200],["2021-11-15",83316.61,85016.95,82183.05,84261.24,22600],["2021-11-16",84072.32,84072.32,81238.42,82655.37,12900],["2021-11-17",82560.9,82560.9,82560.9,82560.9,3500],["2021-11-18",82466.44,82466.44,70186.21,80293.79,27100],["2021-11-19",78971.3,78971.3,75570.62,76042.94,20200],["2021-11-22",76042.94,76042.94,73681.36,73681.36,24000],["2021-11-23",73492.43,76042.94,73492.43,75192.77,22500],["2021-11-24",75287.23,77459.89,75287.23,76987.57,893800],["2021-11-25",78215.59,78404.52,77270.96,77270.96,5400],["2021-11-26",77365.42,77365.42,76231.86,76231.86,7900],["2021-11-29",76231.86,79349.15,76231.86,76893.11,171700],["2021-11-30",79349.15,85016.95,79349.15,82560.9,359400],["2021-12-01",82655.37,82655.37,79160.23,79349.15,919800],["2021-12-02",78404.52,78404.52,76515.25,78404.52,16700],["2021-12-03",79349.15,79349.15,76326.33,76515.25,11800],["2021-12-06",77082.03,81238.42,77082.03,80766.1,52400],["2021-12-07",81238.42,82277.51,80766.1,81994.12,910800],["2021-12-08",81616.27,81994.12,80482.71,81899.66,15700],["2021-12-09",82183.05,83127.68,82088.59,82655.37,20500],["2021-12-10",82655.37,82749.83,82277.51,82371.98,13900],["2021-12-13",83127.68,84828.02,82844.29,82844.29,22900],["2021-12-14",83600.0,83883.39,83033.22,83033.22,896900],["2021-12-15",83600.0,84200.0,82000.0,83000.0,3900],["2021-12-16",82500.0,82500.0,80000.0,80500.0,10100],["2021-12-17",80300.0,81300.0,80300.0,80800.0,8100],["2021-12-20",81000.0,81500.0,81000.0,81300.0,3800],["2021-12-21",75900.0,80800.0,71800.0,80800.0,6500],["2021-12-22",81500.0,81500.0,79000.0,80000.0,11000],["2021-12-23",79000.0,79000.0,78000.0,78000.0,12500],["2021-12-24",78500.0,78500.0,78400.0,78500.0,1000],["2021-12-27",77000.0,79000.0,77000.0,77500.0,4300],["2021-12-28",78500.0,78500.0,77000.0,77500.0,9400],["2021-12-29",76500.0,77000.0,76500.0,77000.0,7800],["2021-12-30",77000.0,77100.0,76800.0,77000.0,7300],["2021-12-31",78000.0,78000.0,76000.0,77000.0,6000],["2022-01-04",77000.0,78500.0,73000.0,75500.0,16200],["2022-01-05",75500.0,75500.0,74400.0,74900.0,7900],["2022-01-06",74800.0,74800.0,74400.0,74500.0,11900],["2022-01-07",74600.0,75000.0,73500.0,74000.0,6100],["2022-01-10",74000.0,74000.0,71500.0,72100.0,17100],["2022-01-11",72000.0,72000.0,70000.0,70000.0,17700],["2022-01-12",70700.0,70700.0,70000.0,70000.0,9300],["2022-01-13",70100.0,70100.0,70000.0,70000.0,10000],["2022-01-14",70000.0,70400.0,69900.0,70000.0,27600],["2022-01-17",70000.0,70200.0,69600.0,69600.0,4800],["2022-01-18",70000.0,76500.0,70000.0,75200.0,18700],["2022-01-19",72000.0,75900.0,72000.0,75900.0,700],["2022-01-20",76000.0,77000.0,76000.0,77000.0,11700],["2022-01-21",76500.0,77000.0,76500.0,76900.0,15600],["2022-01-24",77000.0,77000.0,77000.0,77000.0,0],["2022-01-25",75200.0,75900.0,71100.0,75500.0,3500],["2022-01-26",75500.0,75500.0,73800.0,74000.0,2900],["2022-01-27",74200.0,77600.0,74200.0,77000.0,17300],["2022-01-28",77000.0,77000.0,77000.0,77000.0,9700],["2022-02-07",76000.0,76900.0,76000.0,76900.0,1400],["2022-02-08",76900.0,77500.0,76900.0,77500.0,9600],["2022-02-09",77400.0,77400.0,77400.0,77400.0,2400],["2022-02-10",75600.0,77400.0,75300.0,76700.0,2200],["2022-02-11",75500.0,75800.0,75500.0,75800.0,400],["2022-02-14",75400.0,75400.0,75400.0,75400.0,100],["2022-02-15",75400.0,75400.0,75400.0,75400.0,0],["2022-02-16",75400.0,75400.0,75400.0,75400.0,0],["2022-02-17",75400.0,75400.0,72000.0,75400.0,1000],["2022-02-18",75500.0,75500.0,71100.0,75000.0,1500],["2022-02-21",73000.0,81000.0,73000.0,79500.0,906700],["2022-02-22",78400.0,78500.0,78400.0,78400.0,60700],["2022-02-23",73100.0,78000.0,73100.0,78000.0,1200],["2022-02-24",76600.0,82000.0,76600.0,76800.0,21400],["2022-02-25",80000.0,80000.0,79400.0,79400.0,400],["2022-02-28",77000.0,80100.0,77000.0,79700.0,20500],["2022-03-01",79500.0,79500.0,77500.0,79300.0,1100],["2022-03-02",78500.0,78500.0,78500.0,78500.0,100],["2022-03-03",74100.0,78400.0,74100.0,78400.0,2200],["2022-03-04",77300.0,77300.0,77300.0,77300.0,1100],["2022-03-07",74100.0,77300.0,74100.0,77300.0,1800],["2022-03-08",77200.0,77200.0,77000.0,77000.0,200],["2022-03-09",76900.0,77100.0,76000.0,76000.0,1900],["2022-03-10",76100.0,77000.0,76000.0,76100.0,5100],["2022-03-11",76100.0,76100.0,76100.0,76100.0,0],["2022-03-14",74500.0,78000.0,74500.0,78000.0,700],["2022-03-15",74500.0,77800.0,74500.0,77800.0,900],["2022-03-16",75000.0,76000.0,75000.0,76000.0,12500],["2022-03-17",80400.0,80400.0,77100.0,77100.0,2200],["2022-03-18",74800.0,77500.0,74800.0,77500.0,200],["2022-03-21",80000.0,80000.0,76200.0,78000.0,700],["2022-03-22",75100.0,75800.0,75100.0,75200.0,2000],["2022-03-23",75200.0,78000.0,75000.0,78000.0,2500],["2022-03-24",75200.0,76000.0,74800.0,76000.0,1600],["2022-03-25",75400.0,75400.0,75400.0,75400.0,500],["2022-03-28",75400.0,75400.0,75400.0,75400.0,0],["2022-03-29",75400.0,75500.0,74100.0,75500.0,900],["2022-03-30",75300.0,75300.0,75300.0,75300.0,0],["2022-03-31",75300.0,75300.0,75300.0,75300.0,881900],["2022-04-01",75300.0,75400.0,74200.0,75400.0,2100],["2022-04-04",75000.0,75000.0,75000.0,75000.0,1200],["2022-04-05",75000.0,75500.0,75000.0,75500.0,1700],["2022-04-06",75000.0,75000.0,75000.0,75000.0,600],["2022-04-07",75500.0,75500.0,75500.0,75500.0,1200],["2022-04-08",75500.0,75500.0,75500.0,75500.0,0],["2022-04-12",75500.0,75500.0,75500.0,75500.0,0],["2022-04-13",75700.0,77000.0,74300.0,77000.0,68500],["2022-04-14",76000.0,76000.0,75000.0,75000.0,1500],["2022-04-15",74000.0,74000.0,74000.0,74000.0,600],["2022-04-18",72100.0,74000.0,72000.0,74000.0,6900],["2022-04-19",73000.0,74000.0,72600.0,74000.0,2900],["2022-04-20",73700.0,73700.0,73700.0,73700.0,0],["2022-04-21",70000.0,73500.0,70000.0,73500.0,4200],["2022-04-22",70100.0,75200.0,70100.0,75200.0,700],["2022-04-25",73900.0,73900.0,70000.0,73800.0,400],["2022-04-26",62200.0,73800.0,62200.0,73000.0,1400],["2022-04-27",73700.0,73700.0,73700.0,73700.0,100],["2022-04-28",73700.0,73700.0,73700.0,73700.0,0],["2022-04-29",74000.0,74000.0,74000.0,74000.0,100],["2022-05-04",74000.0,74000.0,74000.0,74000.0,0],["2022-05-05",74700.0,74700.0,74700.0,74700.0,100],["2022-05-06",72000.0,72000.0,72000.0,72000.0,100],["2022-05-09",70000.0,70000.0,67000.0,69000.0,7100],["2022-05-10",69300.0,69300.0,69300.0,69300.0,100],["2022-05-11",69300.0,69300.0,69300.0,69300.0,0],["2022-05-12",71000.0,71000.0,71000.0,71000.0,100],["2022-05-13",71000.0,71000.0,71000.0,71000.0,0],["2022-05-16",66500.0,70000.0,66000.0,70000.0,1000],["2022-05-17",66000.0,72000.0,66000.0,72000.0,700],["2022-05-18",71900.0,71900.0,71900.0,71900.0,100],["2022-05-19",71900.0,71900.0,71900.0,71900.0,0],["2022-05-20",71900.0,71900.0,71900.0,71900.0,0],["2022-05-23",71900.0,71900.0,71900.0,71900.0,0],["2022-05-24",66000.0,71800.0,66000.0,71800.0,1700],["2022-05-25",66300.0,66300.0,66300.0,66300.0,0],["2022-05-26",66300.0,66300.0,66300.0,66300.0,0],["2022-05-27",67100.0,70000.0,67100.0,69800.0,700],["2022-05-30",67900.0,69000.0,67900.0,69000.0,400],["2022-05-31",68000.0,75000.0,68000.0,75000.0,1800],["2022-06-01",69200.0,69400.0,69200.0,69400.0,800],["2022-06-02",69300.0,69300.0,69300.0,69300.0,0],["2022-06-03",69200.0,69200.0,69200.0,69200.0,1000],["2022-06-06",69200.0,69200.0,69200.0,69200.0,0],["2022-06-07",69000.0,72400.0,66000.0,72400.0,2400],["2022-06-08",67200.0,68000.0,67200.0,68000.0,400],["2022-06-09",67600.0,69900.0,67600.0,69000.0,800],["2022-06-10",68300.0,68300.0,68300.0,68300.0,0],["2022-06-13",65100.0,67000.0,65100.0,67000.0,200],["2022-06-14",65000.0,66100.0,65000.0,66000.0,7200],["2022-06-15",65000.0,66000.0,65000.0,66000.0,1700],["2022-06-16",65500.0,65500.0,64200.0,65000.0,400],["2022-06-17",65000.0,65700.0,64500.0,65700.0,3200],["2022-06-20",65000.0,65800.0,65000.0,65800.0,300],["2022-06-21",65000.0,65300.0,65000.0,65300.0,800],["2022-06-22",66500.0,66500.0,65000.0,66000.0,1600],["2022-06-23",65600.0,65600.0,65000.0,65600.0,2000],["2022-06-24",66000.0,66000.0,65500.0,65500.0,200],["2022-06-27",63000.0,64500.0,63000.0,64500.0,2200],["2022-06-28",64100.0,64100.0,64100.0,64100.0,0],["2022-06-29",64800.0,65000.0,63500.0,65000.0,3700],["2022-06-30",63500.0,64900.0,63500.0,64900.0,200],["2022-07-01",64200.0,64200.0,64200.0,64200.0,0],["2022-07-04",64200.0,64200.0,63000.0,63000.0,2600],["2022-07-05",64000.0,64000.0,62500.0,62500.0,500],["2022-07-06",63100.0,63100.0,63100.0,63100.0,0],["2022-07-07",63000.0,63000.0,62500.0,62500.0,1400],["2022-07-08",64000.0,64000.0,63000.0,63000.0,1800],["2022-07-11",64500.0,69400.0,64500.0,68000.0,9000],["2022-07-12",66200.0,66200.0,66200.0,66200.0,100],["2022-07-13",63500.0,64500.0,63500.0,63500.0,1600],["2022-07-14",64000.0,64000.0,64000.0,64000.0,100],["2022-07-15",61500.0,63900.0,61000.0,63900.0,2400],["2022-07-18",65000.0,65000.0,64000.0,64000.0,2900],["2022-07-19",62000.0,62500.0,62000.0,62000.0,3800],["2022-07-20",62100.0,62100.0,62000.0,62100.0,5400],["2022-07-21",62000.0,62100.0,61500.0,61500.0,4800],["2022-07-22",61700.0,61900.0,61600.0,61600.0,1800],["2022-07-25",62000.0,62500.0,61900.0,61900.0,8000],["2022-07-26",62200.0,62200.0,62200.0,62200.0,2800],["2022-07-27",62200.0,62200.0,62200.0,62200.0,0],["2022-07-28",61600.0,62100.0,61600.0,61800.0,4700],["2022-07-29",61900.0,61900.0,61900.0,61900.0,0],["2022-08-01",61000.0,61000.0,59700.0,60000.0,8400],["2022-08-02",60500.0,60500.0,60000.0,60500.0,9600],["2022-08-03",60100.0,60300.0,60100.0,60300.0,800],["2022-08-04",60300.0,60300.0,60000.0,60100.0,3200],["2022-08-05",60000.0,60000.0,59000.0,59000.0,2500],["2022-08-08",60000.0,61000.0,60000.0,60800.0,1500],["2022-08-09",56600.0,58700.0,52600.0,58500.0,3600],["2022-08-10",58500.0,58500.0,58000.0,58000.0,2000],["2022-08-11",58400.0,58400.0,58400.0,58400.0,0],["2022-08-12",58500.0,58500.0,58500.0,58500.0,100],["2022-08-15",58500.0,60000.0,58000.0,58100.0,2700],["2022-08-16",58800.0,59800.0,58000.0,59800.0,7700],["2022-08-17",59300.0,59300.0,59300.0,59300.0,0],["2022-08-18",60000.0,60800.0,59900.0,59900.0,5300],["2022-08-19",60000.0,60000.0,58000.0,58000.0,5200],["2022-08-22",58000.0,60500.0,57500.0,60500.0,6700],["2022-08-23",59200.0,60000.0,59200.0,59300.0,7100],["2022-08-24",59400.0,59500.0,59400.0,59500.0,6800],["2022-08-25",59600.0,60300.0,59500.0,60300.0,14200],["2022-08-26",59800.0,60000.0,59800.0,59800.0,8500],["2022-08-29",59800.0,59800.0,58900.0,59800.0,8200],["2022-08-30",59700.0,61000.0,59700.0,60300.0,13700],["2022-08-31",60300.0,61000.0,60200.0,61000.0,5900],["2022-09-05",60200.0,60500.0,60000.0,60000.0,9500],["2022-09-06",61000.0,61400.0,61000.0,61400.0,5300],["2022-09-07",61000.0,61500.0,61000.0,61500.0,5800],["2022-09-08",61300.0,64000.0,61300.0,63000.0,5200],["2022-09-09",62000.0,63200.0,62000.0,63000.0,8600],["2022-09-12",63000.0,63000.0,62500.0,62500.0,800],["2022-09-13",62800.0,63000.0,62800.0,62800.0,5000],["2022-09-14",62000.0,63000.0,60000.0,63000.0,5400],["2022-09-15",64900.0,64900.0,64000.0,64000.0,7200],["2022-09-16",64000.0,64400.0,64000.0,64000.0,5100],["2022-09-19",63500.0,63500.0,62600.0,62600.0,1500],["2022-09-20",62300.0,62300.0,60000.0,60000.0,5400],["2022-09-21",60300.0,60300.0,60300.0,60300.0,0],["2022-09-22",59000.0,59100.0,59000.0,59000.0,3300],["2022-09-23",58900.0,58900.0,57000.0,57500.0,1900],["2022-09-26",56000.0,56000.0,56000.0,56000.0,4000],["2022-09-27",60500.0,60500.0,56000.0,56000.0,300],["2022-09-28",55600.0,66100.0,49000.0,66000.0,2900],["2022-09-29",59000.0,59000.0,55000.0,55000.0,2500],["2022-09-30",55400.0,55400.0,55100.0,55200.0,1100],["2022-10-03",55200.0,55200.0,55200.0,55200.0,0],["2022-10-04",53000.0,54500.0,50000.0,54500.0,3200],["2022-10-05",50500.0,55000.0,50500.0,55000.0,1100],["2022-10-06",52000.0,52000.0,50000.0,50000.0,2600],["2022-10-07",50000.0,50000.0,49500.0,49500.0,1900],["2022-10-10",48500.0,48500.0,48500.0,48500.0,700],["2022-10-11",48000.0,48000.0,48000.0,48000.0,100],["2022-10-12",46000.0,46500.0,46000.0,46500.0,4200],["2022-10-13",46300.0,46500.0,45000.0,46500.0,6900],["2022-10-14",48900.0,48900.0,45900.0,45900.0,6500],["2022-10-17",46000.0,46000.0,45000.0,45000.0,6900],["2022-10-18",45000.0,46000.0,45000.0,45900.0,7200],["2022-10-19",45400.0,46000.0,45100.0,46000.0,3000],["2022-10-20",45400.0,45500.0,45000.0,45500.0,4100],["2022-10-21",46000.0,46000.0,44400.0,45000.0,3000],["2022-10-24",44700.0,45000.0,44000.0,45000.0,5000],["2022-10-25",44000.0,45400.0,42900.0,45000.0,4000],["2022-10-26",44200.0,45000.0,44100.0,44200.0,6600],["2022-10-27",44300.0,44300.0,43000.0,44000.0,7000],["2022-10-28",43700.0,44600.0,43000.0,44600.0,6900],["2022-10-31",45000.0,45000.0,43500.0,44000.0,5900],["2022-11-01",44100.0,44900.0,44000.0,44900.0,6500],["2022-11-02",44000.0,44500.0,44000.0,44500.0,6900],["2022-11-03",43900.0,45000.0,43900.0,45000.0,5000],["2022-11-04",44000.0,44000.0,43700.0,44000.0,5500],["2022-11-07",43300.0,44900.0,43300.0,44000.0,5100],["2022-11-08",44000.0,44000.0,44000.0,44000.0,5000],["2022-11-09",44000.0,44000.0,43800.0,44000.0,5700],["2022-11-10",44000.0,44000.0,42800.0,44000.0,5100],["2022-11-11",42000.0,42000.0,40500.0,40500.0,6900],["2022-11-14",40000.0,40200.0,39000.0,40200.0,6600],["2022-11-15",39400.0,39400.0,37000.0,38900.0,5700],["2022-11-16",38000.0,39900.0,38000.0,38100.0,7100],["2022-11-17",40000.0,40000.0,39700.0,39700.0,5100],["2022-11-18",39700.0,40000.0,39500.0,40000.0,5000],["2022-11-21",40000.0,40000.0,39900.0,39900.0,5000],["2022-11-22",40000.0,40000.0,39900.0,40000.0,5300],["2022-11-23",40000.0,41000.0,40000.0,41000.0,6300],["2022-11-24",39000.0,40200.0,39000.0,40200.0,5000],["2022-11-25",40000.0,40000.0,40000.0,40000.0,5000],["2022-11-28",40000.0,42000.0,40000.0,42000.0,15500],["2022-11-29",40000.0,41900.0,40000.0,41900.0,8800],["2022-11-30",40200.0,41000.0,40000.0,40500.0,14700],["2022-12-01",40000.0,40000.0,39500.0,40000.0,3900],["2022-12-02",40000.0,40200.0,39100.0,40000.0,18100],["2022-12-05",40500.0,40500.0,39000.0,40500.0,11900],["2022-12-06",40500.0,40500.0,39000.0,39000.0,7400],["2022-12-07",39900.0,39900.0,39900.0,39900.0,600],["2022-12-08",39000.0,39900.0,39000.0,39900.0,5900],["2022-12-09",39700.0,39700.0,39700.0,39700.0,100],["2022-12-12",39700.0,39800.0,39000.0,39600.0,700],["2022-12-13",35000.0,39000.0,34000.0,39000.0,13800],["2022-12-14",35800.0,39800.0,35600.0,36500.0,3200],["2022-12-15",36800.0,38500.0,36700.0,38000.0,2200],["2022-12-16",38000.0,38000.0,36500.0,37900.0,25400],["2022-12-19",36000.0,36600.0,36000.0,36500.0,2700],["2022-12-20",36200.0,36200.0,35400.0,35400.0,10400],["2022-12-21",35000.0,36000.0,35000.0,35900.0,3100],["2022-12-22",34500.0,36200.0,34000.0,35000.0,1300],["2022-12-23",36000.0,36000.0,35100.0,35100.0,700],["2022-12-26",35700.0,35700.0,35700.0,35700.0,0],["2022-12-27",35000.0,35000.0,35000.0,35000.0,300],["2022-12-28",35000.0,36000.0,35000.0,36000.0,10100],["2022-12-29",36300.0,38000.0,36000.0,38000.0,11000],["2022-12-30",36600.0,36600.0,36300.0,36300.0,10700],["2023-01-03",36600.0,36600.0,36500.0,36500.0,700],["2023-01-04",36500.0,36500.0,36500.0,36500.0,0],["2023-01-05",36500.0,36500.0,36500.0,36500.0,0],["2023-01-06",35700.0,35700.0,35700.0,35700.0,100],["2023-01-09",35700.0,35700.0,35700.0,35700.0,0],["2023-01-10",36000.0,36000.0,36000.0,36000.0,3900],["2023-01-11",36000.0,36000.0,36000.0,36000.0,1100],["2023-01-12",35400.0,35500.0,35400.0,35500.0,2200],["2023-01-13",35500.0,35500.0,34500.0,34500.0,3600],["2023-01-16",34900.0,35000.0,34900.0,34900.0,2500],["2023-01-17",34900.0,34900.0,34900.0,34900.0,0],["2023-01-18",35500.0,35500.0,35500.0,35500.0,100],["2023-01-19",35500.0,35500.0,35500.0,35500.0,2200],["2023-01-27",36000.0,36100.0,35500.0,36000.0,17200],["2023-01-30",35100.0,36000.0,34500.0,36000.0,14100],["2023-01-31",35100.0,35100.0,35000.0,35000.0,1700],["2023-02-01",35200.0,35200.0,35200.0,35200.0,600],["2023-02-02",35000.0,35000.0,35000.0,35000.0,300],["2023-02-03",35000.0,35000.0,35000.0,35000.0,11000],["2023-02-06",35000.0,35000.0,35000.0,35000.0,10200],["2023-02-07",35000.0,35000.0,35000.0,35000.0,26400],["2023-02-08",35000.0,35000.0,34800.0,35000.0,31400],["2023-02-09",35000.0,35000.0,34800.0,35000.0,21800],["2023-02-10",34500.0,35500.0,34500.0,35000.0,13400],["2023-02-13",35000.0,35000.0,35000.0,35000.0,0],["2023-02-14",35000.0,35000.0,35000.0,35000.0,200],["2023-02-15",35000.0,35000.0,35000.0,35000.0,0],["2023-02-16",34200.0,35000.0,34200.0,34800.0,4000],["2023-02-17",34300.0,34300.0,34200.0,34200.0,2500],["2023-02-20",34200.0,34300.0,34000.0,34100.0,4600],["2023-02-21",34100.0,34100.0,34100.0,34100.0,300],["2023-02-22",34100.0,34100.0,33700.0,34000.0,43300],["2023-02-23",33800.0,33800.0,33100.0,33500.0,41500],["2023-02-24",33400.0,35000.0,33100.0,35000.0,21400],["2023-02-27",33500.0,34800.0,33000.0,34800.0,27200],["2023-02-28",33300.0,33400.0,33100.0,33200.0,47400],["2023-03-01",33200.0,33200.0,32700.0,32700.0,32900],["2023-03-02",33200.0,35000.0,33000.0,35000.0,7400],["2023-03-03",33700.0,35500.0,33300.0,33300.0,16900],["2023-03-06",34000.0,34000.0,34000.0,34000.0,4600],["2023-03-07",33200.0,33200.0,33000.0,33000.0,700],["2023-03-08",33000.0,33000.0,32700.0,32700.0,3600],["2023-03-09",33000.0,33000.0,32700.0,32700.0,1500],["2023-03-10",33000.0,33000.0,32800.0,32800.0,700],["2023-03-13",32800.0,32800.0,32300.0,32300.0,2900],["2023-03-14",32400.0,32400.0,31200.0,31200.0,3000],["2023-03-15",31500.0,31500.0,31000.0,31000.0,1000],["2023-03-16",31000.0,31000.0,29000.0,29000.0,3000],["2023-03-17",29000.0,29300.0,29000.0,29300.0,3300],["2023-03-20",29000.0,29000.0,28800.0,28800.0,1200],["2023-03-21",28900.0,28900.0,28900.0,28900.0,0],["2023-03-22",29200.0,30500.0,29200.0,30500.0,1100],["2023-03-23",30000.0,31900.0,30000.0,31500.0,16200],["2023-03-24",30500.0,34900.0,30500.0,34900.0,11100],["2023-03-27",35000.0,36800.0,33600.0,36800.0,11600],["2023-03-28",36000.0,36000.0,35000.0,35000.0,1900],["2023-03-29",35200.0,36000.0,35200.0,35900.0,12400],["2023-03-30",36000.0,36100.0,35000.0,36000.0,14600],["2023-03-31",36600.0,37500.0,35000.0,37500.0,29700],["2023-04-03",36500.0,36500.0,36000.0,36000.0,600],["2023-04-04",36000.0,37500.0,36000.0,37500.0,16900],["2023-04-05",36100.0,38000.0,36100.0,37000.0,27300],["2023-04-06",37300.0,38500.0,37000.0,38500.0,25200],["2023-04-07",37700.0,39000.0,37700.0,38500.0,67500],["2023-04-10",39000.0,40100.0,39000.0,39000.0,1200],["2023-04-11",39400.0,39400.0,37500.0,37500.0,5200],["2023-04-12",38100.0,38100.0,38100.0,38100.0,100],["2023-04-13",38000.0,38900.0,38000.0,38000.0,1800],["2023-04-14",38000.0,38000.0,38000.0,38000.0,400],["2023-04-17",38000.0,39400.0,38000.0,39300.0,7000],["2023-04-18",38000.0,38000.0,37700.0,37700.0,78900],["2023-04-19",37600.0,37600.0,35200.0,35600.0,7200],["2023-04-20",36100.0,36100.0,36000.0,36000.0,5500],["2023-04-21",36000.0,36000.0,36000.0,36000.0,400],["2023-04-24",36000.0,36000.0,34800.0,34800.0,1400],["2023-04-25",34100.0,35000.0,33600.0,33600.0,4200],["2023-04-26",35900.0,35900.0,33900.0,33900.0,200],["2023-04-27",33800.0,33800.0,33800.0,33800.0,200],["2023-04-28",34000.0,34000.0,33800.0,34000.0,1300],["2023-05-04",34000.0,34000.0,34000.0,34000.0,500],["2023-05-05",34000.0,34000.0,34000.0,34000.0,1200],["2023-05-08",34000.0,34000.0,34000.0,34000.0,0],["2023-05-09",36000.0,36000.0,36000.0,36000.0,100],["2023-05-10",36000.0,36000.0,36000.0,36000.0,0],["2023-05-11",36000.0,36000.0,36000.0,36000.0,0],["2023-05-12",36000.0,36000.0,36000.0,36000.0,0],["2023-05-15",36000.0,36000.0,36000.0,36000.0,0],["2023-05-16",34000.0,34000.0,34000.0,34000.0,100],["2023-05-17",34100.0,36000.0,34000.0,34100.0,1600],["2023-05-18",35500.0,35500.0,35500.0,35500.0,0],["2023-05-19",34000.0,34100.0,33000.0,33300.0,3500],["2023-05-22",33500.0,33500.0,33500.0,33500.0,600],["2023-05-23",33500.0,33500.0,32300.0,32300.0,5600],["2023-05-24",33200.0,33300.0,32000.0,32000.0,2900],["2023-05-25",32100.0,33500.0,32100.0,33500.0,300],["2023-05-26",33000.0,33000.0,30400.0,30400.0,1200],["2023-05-29",31300.0,31300.0,31300.0,31300.0,100],["2023-05-30",31700.0,31700.0,31300.0,31300.0,12300],["2023-05-31",31400.0,31500.0,31300.0,31400.0,34900],["2023-06-01",31400.0,34100.0,31400.0,32000.0,10200],["2023-06-02",32100.0,32200.0,32000.0,32000.0,2700],["2023-06-05",33000.0,33000.0,33000.0,33000.0,100],["2023-06-06",34000.0,34000.0,33000.0,33000.0,400],["2023-06-07",33500.0,33500.0,32700.0,32700.0,600],["2023-06-08",33100.0,33100.0,33100.0,33100.0,0],["2023-06-09",33100.0,33100.0,33100.0,33100.0,400],["2023-06-12",33500.0,33500.0,33000.0,33000.0,3800],["2023-06-13",33400.0,33400.0,33000.0,33000.0,3200],["2023-06-14",33200.0,33200.0,32000.0,32000.0,3400],["2023-06-15",32500.0,32500.0,32500.0,32500.0,200],["2023-06-16",32000.0,32000.0,32000.0,32000.0,1000],["2023-06-19",31900.0,32000.0,31900.0,32000.0,500],["2023-06-20",32000.0,32000.0,32000.0,32000.0,0],["2023-06-21",32000.0,32000.0,32000.0,32000.0,2600],["2023-06-22",32000.0,32000.0,31900.0,31900.0,1500],["2023-06-23",31100.0,31100.0,31000.0,31000.0,20300],["2023-06-26",31000.0,31000.0,30900.0,31000.0,9200],["2023-06-27",31000.0,31000.0,30800.0,30800.0,890400],["2023-06-28",31000.0,31000.0,31000.0,31000.0,1200],["2023-06-29",31000.0,31000.0,30600.0,30600.0,2200],["2023-06-30",30500.0,31000.0,30500.0,30900.0,4300],["2023-07-03",30900.0,30900.0,30700.0,30900.0,2100],["2023-07-04",30900.0,30900.0,30900.0,30900.0,3600],["2023-07-05",30600.0,32400.0,30600.0,30900.0,14300],["2023-07-06",30900.0,31000.0,30800.0,30800.0,16600],["2023-07-07",31000.0,31100.0,30200.0,30200.0,10400],["2023-07-10",30300.0,30900.0,30200.0,30900.0,2500],["2023-07-11",30300.0,31000.0,30100.0,30300.0,7800],["2023-07-12",30300.0,30400.0,29600.0,29600.0,5800],["2023-07-13",30000.0,31300.0,30000.0,30100.0,1400],["2023-07-14",31300.0,31300.0,30200.0,31000.0,5100],["2023-07-17",31000.0,31000.0,30700.0,30700.0,1600],["2023-07-18",30700.0,30700.0,30500.0,30500.0,3000],["2023-07-19",30400.0,30400.0,30100.0,30200.0,2200],["2023-07-20",31400.0,31400.0,30200.0,30200.0,4200],["2023-07-21",30700.0,30800.0,30500.0,30600.0,3900],["2023-07-24",30700.0,31300.0,30700.0,30700.0,5600],["2023-07-25",30800.0,30800.0,30000.0,30800.0,9100],["2023-07-26",30200.0,30200.0,30000.0,30000.0,1000],["2023-07-27",30800.0,31000.0,30300.0,30900.0,11900],["2023-07-28",31000.0,31000.0,30500.0,31000.0,5100],["2023-07-31",30700.0,30700.0,30600.0,30700.0,3300],["2023-08-01",30600.0,31000.0,30600.0,30800.0,5600],["2023-08-02",30900.0,31100.0,30800.0,30800.0,8000],["2023-08-03",31100.0,31100.0,30800.0,31000.0,1800],["2023-08-04",31000.0,31100.0,30000.0,30000.0,17600],["2023-08-07",31000.0,31000.0,30000.0,30500.0,14400],["2023-08-08",30900.0,31000.0,30100.0,31000.0,21000],["2023-08-09",31100.0,34400.0,31100.0,33300.0,43600],["2023-08-10",33200.0,33800.0,32200.0,32300.0,9900],["2023-08-11",32800.0,33000.0,31400.0,31600.0,22200],["2023-08-14",33500.0,33600.0,32000.0,32900.0,36200],["2023-08-15",33300.0,33300.0,32300.0,32500.0,15000],["2023-08-16",35800.0,35800.0,32800.0,33500.0,4900],["2023-08-17",32800.0,32800.0,31800.0,32000.0,8500],["2023-08-18",31100.0,31400.0,30900.0,30900.0,14900],["2023-08-21",30900.0,31000.0,30100.0,30300.0,5900],["2023-08-22",30500.0,30500.0,29900.0,30500.0,5300],["2023-08-23",30500.0,31000.0,30100.0,30100.0,4100],["2023-08-24",30500.0,30500.0,30200.0,30500.0,881900],["2023-08-25",30500.0,30800.0,30200.0,30700.0,9500],["2023-08-28",30700.0,30700.0,30400.0,30400.0,2400],["2023-08-29",30400.0,31100.0,30400.0,30600.0,7300],["2023-08-30",30900.0,30900.0,30300.0,30400.0,6200],["2023-08-31",30800.0,30800.0,30600.0,30800.0,8900],["2023-09-05",30800.0,31000.0,30700.0,30900.0,7800],["2023-09-06",31000.0,31000.0,30300.0,30500.0,6400],["2023-09-07",30500.0,30500.0,29900.0,30000.0,36600],["2023-09-08",30200.0,30800.0,29900.0,30000.0,37300],["2023-09-11",30100.0,31000.0,30000.0,30000.0,11700],["2023-09-12",29800.0,30000.0,29800.0,30000.0,4700],["2023-09-13",30900.0,30900.0,30000.0,30000.0,1700],["2023-09-14",30100.0,30100.0,29800.0,30000.0,7900],["2023-09-15",30000.0,30000.0,29600.0,29800.0,3300],["2023-09-18",30500.0,30500.0,29800.0,29800.0,1900],["2023-09-19",29700.0,29800.0,29400.0,29400.0,4700],["2023-09-20",29700.0,29700.0,29600.0,29600.0,2200],["2023-09-21",29600.0,29600.0,29500.0,29500.0,1300],["2023-09-22",29500.0,29500.0,27200.0,28900.0,12500],["2023-09-25",28500.0,28500.0,28000.0,28500.0,2000],["2023-09-26",28300.0,28300.0,27300.0,27300.0,1100],["2023-09-27",27300.0,27300.0,26000.0,27000.0,6500],["2023-09-28",26000.0,26600.0,25900.0,26600.0,13400],["2023-09-29",26600.0,26700.0,26600.0,26600.0,1300],["2023-10-02",26700.0,29600.0,26700.0,28600.0,1400],["2023-10-03",28300.0,28500.0,24600.0,26000.0,2900],["2023-10-04",26000.0,27800.0,26000.0,27800.0,1600],["2023-10-05",27900.0,27900.0,27500.0,27500.0,1800],["2023-10-06",27800.0,27800.0,27000.0,27700.0,1600],["2023-10-09",26500.0,27200.0,26000.0,26000.0,7200],["2023-10-10",26300.0,26300.0,25300.0,25300.0,10400],["2023-10-11",26300.0,26500.0,26200.0,26500.0,500],["2023-10-12",26400.0,28600.0,26400.0,28500.0,2400],["2023-10-13",27300.0,27800.0,26500.0,27500.0,5400],["2023-10-16",27200.0,27500.0,27200.0,27500.0,600],["2023-10-17",27300.0,27500.0,27300.0,27500.0,3900],["2023-10-18",27800.0,27800.0,27600.0,27600.0,5000],["2023-10-19",26900.0,28000.0,26900.0,28000.0,10700],["2023-10-20",24500.0,27900.0,24500.0,27900.0,3600],["2023-10-23",27900.0,27900.0,27900.0,27900.0,3300],["2023-10-24",27500.0,28300.0,27500.0,28300.0,1500],["2023-10-25",28000.0,28000.0,28000.0,28000.0,1800],["2023-10-26",27900.0,27900.0,27900.0,27900.0,300],["2023-10-27",28500.0,28500.0,28100.0,28100.0,300],["2023-10-30",24600.0,25000.0,24500.0,24600.0,15200],["2023-10-31",25000.0,25800.0,22000.0,22000.0,14800],["2023-11-01",22700.0,22700.0,22500.0,22500.0,3700],["2023-11-02",25300.0,25800.0,25300.0,25800.0,1000],["2023-11-03",25800.0,25800.0,25600.0,25600.0,900],["2023-11-06",26500.0,26500.0,26500.0,26500.0,400],["2023-11-07",26500.0,26500.0,26500.0,26500.0,200],["2023-11-08",26300.0,26500.0,23500.0,23500.0,1000],["2023-11-09",23500.0,24100.0,23500.0,24100.0,300],["2023-11-10",23700.0,24500.0,22000.0,24500.0,2200],["2023-11-13",24500.0,24500.0,24500.0,24500.0,2500],["2023-11-14",24400.0,24400.0,24400.0,24400.0,400],["2023-11-15",25000.0,25000.0,24500.0,25000.0,2500],["2023-11-16",24600.0,24600.0,24600.0,24600.0,300],["2023-11-17",24500.0,25000.0,24500.0,24500.0,800],["2023-11-20",25000.0,25000.0,24900.0,24900.0,500],["2023-11-21",26900.0,26900.0,26900.0,26900.0,100],["2023-11-22",25900.0,26800.0,25900.0,26800.0,1000],["2023-11-23",26700.0,26700.0,26600.0,26600.0,600],["2023-11-24",23400.0,23500.0,23400.0,23500.0,200],["2023-11-27",26400.0,26400.0,26400.0,26400.0,100],["2023-11-28",26400.0,26400.0,26400.0,26400.0,0],["2023-11-29",25700.0,25700.0,23700.0,23700.0,600],["2023-11-30",24600.0,25000.0,24600.0,25000.0,1100],["2023-12-01",25900.0,25900.0,25500.0,25500.0,200],["2023-12-04",25700.0,26200.0,25700.0,26000.0,2000],["2023-12-05",26000.0,26000.0,26000.0,26000.0,100],["2023-12-06",26000.0,26000.0,26000.0,26000.0,100],["2023-12-07",25500.0,25500.0,25000.0,25000.0,1100],["2023-12-08",24700.0,24700.0,24200.0,24400.0,12000],["2023-12-11",25000.0,25000.0,24200.0,25000.0,1600],["2023-12-12",25000.0,26000.0,25000.0,26000.0,17200],["2023-12-13",24500.0,27000.0,24500.0,27000.0,18600],["2023-12-14",26000.0,30000.0,25500.0,30000.0,16700],["2023-12-15",30000.0,32500.0,27700.0,28000.0,46700],["2023-12-18",29000.0,32000.0,28200.0,32000.0,23600],["2023-12-19",29100.0,31500.0,28500.0,31000.0,22100],["2023-12-20",31000.0,31000.0,28000.0,28000.0,2200],["2023-12-21",30900.0,31500.0,30900.0,31500.0,15000],["2023-12-22",31300.0,31400.0,31200.0,31400.0,20000],["2023-12-25",31300.0,31300.0,31300.0,31300.0,0],["2023-12-26",28500.0,31000.0,27000.0,28300.0,22300],["2023-12-27",28300.0,31300.0,28300.0,30800.0,27200],["2023-12-28",31000.0,31000.0,30500.0,30500.0,300],["2023-12-29",30600.0,32900.0,30600.0,32500.0,118900],["2024-01-02",32300.0,32500.0,32300.0,32300.0,9200],["2024-01-03",30800.0,30800.0,30800.0,30800.0,300],["2024-01-04",30800.0,32000.0,30800.0,32000.0,400],["2024-01-05",32000.0,32300.0,31000.0,31000.0,700],["2024-01-08",31100.0,32000.0,31000.0,31800.0,3100],["2024-01-09",31200.0,31200.0,30000.0,30000.0,23400],["2024-01-10",29100.0,29900.0,29100.0,29900.0,1000],["2024-01-11",30000.0,30000.0,29000.0,29000.0,700],["2024-01-12",29200.0,30300.0,29200.0,30000.0,4100],["2024-01-15",29300.0,29300.0,29300.0,29300.0,500],["2024-01-16",29300.0,30000.0,25600.0,30000.0,2000],["2024-01-17",30000.0,30000.0,30000.0,30000.0,100],["2024-01-18",30000.0,30000.0,30000.0,30000.0,0],["2024-01-19",29000.0,29100.0,27700.0,28200.0,4700],["2024-01-22",29000.0,29000.0,29000.0,29000.0,1800],["2024-01-23",29000.0,29000.0,29000.0,29000.0,4000],["2024-01-24",29900.0,29900.0,29000.0,29000.0,1000],["2024-01-25",29000.0,29000.0,29000.0,29000.0,600],["2024-01-26",29000.0,29000.0,28000.0,29000.0,900],["2024-01-29",28400.0,28900.0,28000.0,28900.0,1800],["2024-01-30",28400.0,28400.0,28400.0,28400.0,500],["2024-01-31",28400.0,28400.0,28000.0,28000.0,4700],["2024-02-01",28000.0,28500.0,27900.0,28500.0,1500],["2024-02-02",27700.0,27700.0,27200.0,27200.0,500],["2024-02-05",29000.0,29000.0,27200.0,28400.0,2600],["2024-02-06",28500.0,28900.0,27500.0,27500.0,3600],["2024-02-07",27900.0,27900.0,27900.0,27900.0,200],["2024-02-15",28800.0,28800.0,27900.0,28800.0,2500],["2024-02-16",28900.0,28900.0,28000.0,28000.0,900],["2024-02-19",29500.0,29500.0,27900.0,27900.0,9800],["2024-02-20",28000.0,28000.0,27700.0,27700.0,2200],["2024-02-21",27800.0,27800.0,27800.0,27800.0,1300],["2024-02-22",27900.0,28200.0,27900.0,28200.0,1100],["2024-02-23",28000.0,28000.0,27400.0,27400.0,8000],["2024-02-26",28200.0,28200.0,28200.0,28200.0,100],["2024-02-27",29700.0,29700.0,27500.0,27500.0,4300],["2024-02-28",28000.0,28000.0,27500.0,27500.0,2900],["2024-02-29",27800.0,27800.0,27700.0,27700.0,1500],["2024-03-01",28000.0,29000.0,27800.0,28900.0,6500],["2024-03-04",28700.0,28800.0,28000.0,28100.0,19800],["2024-03-05",28100.0,28600.0,28000.0,28600.0,3200],["2024-03-06",28100.0,28800.0,28000.0,28300.0,2200],["2024-03-07",28000.0,28100.0,27500.0,28100.0,7200],["2024-03-08",27800.0,27900.0,27500.0,27800.0,2500],["2024-03-11",28800.0,28800.0,28500.0,28500.0,9700],["2024-03-12",28200.0,28500.0,27900.0,27900.0,8500],["2024-03-13",27900.0,28200.0,27900.0,28000.0,600],["2024-03-14",28500.0,28500.0,27900.0,28000.0,17900],["2024-03-15",28000.0,28000.0,28000.0,28000.0,6200],["2024-03-18",28000.0,28000.0,27400.0,27400.0,2300],["2024-03-19",27500.0,27500.0,27500.0,27500.0,0],["2024-03-20",27800.0,27800.0,27700.0,27800.0,700],["2024-03-21",27700.0,27700.0,27500.0,27500.0,7200],["2024-03-22",27700.0,28000.0,27500.0,27500.0,1300],["2024-03-25",27600.0,27600.0,27200.0,27200.0,7100],["2024-03-26",27400.0,27500.0,27300.0,27300.0,2100],["2024-03-27",27500.0,27500.0,27400.0,27400.0,4200],["2024-03-28",27400.0,27700.0,27400.0,27500.0,15600],["2024-03-29",27500.0,27500.0,27500.0,27500.0,4400],["2024-04-01",27800.0,27800.0,27800.0,27800.0,100],["2024-04-02",27500.0,27500.0,27500.0,27500.0,400],["2024-04-03",28000.0,28000.0,27500.0,27500.0,3300],["2024-04-04",27500.0,27500.0,27400.0,27500.0,10800],["2024-04-05",27500.0,27500.0,27500.0,27500.0,0],["2024-04-08",27500.0,27500.0,25800.0,27400.0,4200],["2024-04-09",27500.0,27500.0,27500.0,27500.0,100],["2024-04-10",27500.0,27500.0,27500.0,27500.0,0],["2024-04-11",27000.0,27000.0,26900.0,27000.0,2600],["2024-04-12",27000.0,28800.0,27000.0,28000.0,1800],["2024-04-15",27900.0,27900.0,27000.0,27000.0,8400],["2024-04-16",26500.0,26500.0,25400.0,25400.0,6200],["2024-04-17",26500.0,28000.0,26500.0,27000.0,5700],["2024-04-19",27000.0,28000.0,27000.0,28000.0,1200],["2024-04-22",27300.0,27400.0,27100.0,27100.0,2000],["2024-04-23",27300.0,27300.0,27300.0,27300.0,0],["2024-04-24",27000.0,27400.0,27000.0,27400.0,300],["2024-04-25",27000.0,27000.0,23500.0,26500.0,1700],["2024-04-26",27000.0,27000.0,26600.0,26600.0,300],["2024-05-02",26700.0,26700.0,26000.0,26100.0,6600],["2024-05-03",26300.0,26300.0,26300.0,26300.0,300],["2024-05-06",26300.0,26300.0,26200.0,26300.0,7700],["2024-05-07",26300.0,27100.0,26200.0,26300.0,11500],["2024-05-08",26800.0,26800.0,26300.0,26300.0,2400],["2024-05-09",26500.0,26500.0,26500.0,26500.0,2400],["2024-05-10",26500.0,26600.0,26500.0,26500.0,9300],["2024-05-13",26500.0,26500.0,26100.0,26100.0,6300],["2024-05-14",26500.0,26600.0,26500.0,26600.0,700],["2024-05-15",26600.0,26800.0,26200.0,26500.0,13700],["2024-05-16",27000.0,27300.0,26700.0,26700.0,11500],["2024-05-17",27700.0,29600.0,27300.0,28800.0,57500],["2024-05-20",30000.0,33200.0,29800.0,33200.0,194300],["2024-05-21",33200.0,36600.0,33200.0,36000.0,303000],["2024-05-22",36600.0,40000.0,36600.0,38800.0,187100],["2024-05-23",42000.0,42000.0,37500.0,37600.0,95700],["2024-05-24",37700.0,37700.0,33000.0,33500.0,194300],["2024-05-27",34700.0,34700.0,32400.0,33000.0,99800],["2024-05-28",34000.0,36000.0,33600.0,34900.0,159300],["2024-05-29",35500.0,35900.0,34400.0,34500.0,119100],["2024-05-30",33500.0,34000.0,32700.0,32800.0,98700],["2024-05-31",35000.0,35000.0,32800.0,33400.0,54300],["2024-06-03",33600.0,34000.0,33100.0,33600.0,91000],["2024-06-04",33500.0,33800.0,32500.0,33100.0,66800],["2024-06-05",33200.0,34400.0,32500.0,33000.0,100700],["2024-06-06",33900.0,37800.0,33300.0,35500.0,156300],["2024-06-07",36100.0,37900.0,35700.0,36500.0,247300],["2024-06-10",36800.0,38100.0,35500.0,36700.0,279900],["2024-06-11",36600.0,36600.0,34200.0,34700.0,120700],["2024-06-12",35200.0,35300.0,33100.0,34800.0,112000],["2024-06-13",34300.0,35900.0,33800.0,35700.0,90800],["2024-06-14",35700.0,35700.0,32600.0,33200.0,76000],["2024-06-17",33500.0,33500.0,32900.0,33100.0,85000],["2024-06-18",33500.0,33500.0,32100.0,32600.0,121200],["2024-06-19",32800.0,32800.0,32200.0,32400.0,42300],["2024-06-20",32700.0,33100.0,32400.0,32700.0,57500],["2024-06-21",32600.0,32700.0,31500.0,31500.0,88500],["2024-06-24",32000.0,32000.0,29200.0,29700.0,87700],["2024-06-25",33000.0,33000.0,29400.0,29700.0,19700],["2024-06-26",29900.0,29900.0,29300.0,29800.0,30300],["2024-06-27",29400.0,29500.0,29300.0,29400.0,3900],["2024-06-28",29200.0,29300.0,28300.0,28300.0,32800],["2024-07-01",28900.0,28900.0,27000.0,27800.0,49800],["2024-07-02",28000.0,29400.0,28000.0,28300.0,11400],["2024-07-03",28800.0,28800.0,27800.0,28300.0,32300],["2024-07-04",28300.0,29200.0,28300.0,29100.0,65500],["2024-07-05",29500.0,30000.0,28900.0,29000.0,63300],["2024-07-08",29200.0,29500.0,28600.0,28800.0,15800],["2024-07-09",28800.0,28800.0,27900.0,28100.0,31300],["2024-07-10",28100.0,28700.0,27600.0,27700.0,49800],["2024-07-11",27900.0,28200.0,27800.0,27800.0,17900],["2024-07-12",27600.0,27700.0,27100.0,27100.0,35200],["2024-07-15",26100.0,28200.0,26100.0,26900.0,24000],["2024-07-16",27300.0,28200.0,27300.0,27900.0,89000],["2024-07-17",28300.0,28400.0,27500.0,27900.0,32100],["2024-07-18",27900.0,27900.0,27000.0,27700.0,9600],["2024-07-19",27700.0,31500.0,27700.0,28400.0,50000],["2024-07-22",28400.0,28400.0,27000.0,27900.0,17100],["2024-07-23",28200.0,28200.0,26800.0,26800.0,21200],["2024-07-24",27000.0,27000.0,26200.0,26700.0,38200],["2024-07-25",26700.0,29700.0,26100.0,28000.0,58200],["2024-07-26",26200.0,27900.0,26100.0,27300.0,38300],["2024-07-29",28200.0,28200.0,26800.0,26800.0,30800],["2024-07-30",27500.0,27500.0,26600.0,26900.0,26600],["2024-07-31",27500.0,27500.0,26600.0,26800.0,22300],["2024-08-01",27100.0,27100.0,26000.0,26000.0,33000],["2024-08-02",25500.0,26600.0,24500.0,26200.0,20700],["2024-08-05",25800.0,26200.0,24700.0,24700.0,36900],["2024-08-06",24700.0,25000.0,24700.0,24900.0,18400],["2024-08-07",24800.0,25000.0,24800.0,24900.0,4800],["2024-08-08",24900.0,26900.0,24900.0,26700.0,31000],["2024-08-09",26900.0,27300.0,26300.0,26800.0,5900],["2024-08-12",27000.0,27000.0,26800.0,26900.0,19000],["2024-08-13",26900.0,26900.0,25900.0,26500.0,8600],["2024-08-14",26100.0,26400.0,26000.0,26200.0,12600],["2024-08-15",25900.0,26100.0,25900.0,26000.0,3400],["2024-08-16",25900.0,26800.0,25700.0,26400.0,15900],["2024-08-19",26400.0,26800.0,26400.0,26500.0,8100],["2024-08-20",26700.0,26900.0,26300.0,26600.0,18200],["2024-08-21",26400.0,26600.0,26300.0,26400.0,16600],["2024-08-22",26100.0,27300.0,26100.0,27300.0,33000],["2024-08-23",27300.0,28200.0,26700.0,27500.0,30100],["2024-08-26",27500.0,27500.0,26100.0,26500.0,18000],["2024-08-27",26300.0,26700.0,26200.0,26300.0,11300],["2024-08-28",26300.0,26600.0,26000.0,26600.0,24000],["2024-08-29",26300.0,26300.0,26100.0,26100.0,4300],["2024-08-30",24200.0,26200.0,24200.0,25800.0,14600],["2024-09-04",25600.0,25900.0,25500.0,25500.0,14400],["2024-09-05",25600.0,25800.0,25400.0,25400.0,25500],["2024-09-06",25400.0,25500.0,25000.0,25500.0,28200],["2024-09-09",25200.0,25500.0,25200.0,25300.0,7400],["2024-09-10",25300.0,27500.0,25300.0,26900.0,45800],["2024-09-11",27100.0,27100.0,23500.0,26000.0,52600],["2024-09-12",25900.0,26400.0,25900.0,26300.0,2300],["2024-09-13",26300.0,26300.0,25900.0,26200.0,9400],["2024-09-16",26300.0,26500.0,25800.0,25800.0,11800],["2024-09-17",25600.0,25900.0,25500.0,25900.0,9000],["2024-09-18",25800.0,26000.0,25400.0,25700.0,19000],["2024-09-19",25700.0,25900.0,25400.0,25700.0,22200],["2024-09-20",25900.0,26100.0,25400.0,25700.0,21900],["2024-09-23",27300.0,27300.0,25400.0,25600.0,17700],["2024-09-24",25700.0,26000.0,25700.0,26000.0,2700],["2024-09-25",26000.0,26500.0,25900.0,26500.0,6600],["2024-09-26",26500.0,26500.0,25900.0,25900.0,7900],["2024-09-27",26000.0,26000.0,25400.0,25600.0,33000],["2024-09-30",25600.0,25800.0,25400.0,25600.0,18400],["2024-10-01",25300.0,26300.0,24100.0,25800.0,7100],["2024-10-02",25600.0,26000.0,25200.0,25500.0,25900],["2024-10-03",25500.0,25700.0,25200.0,25200.0,12800],["2024-10-04",25200.0,25600.0,24900.0,24900.0,10000],["2024-10-07",25000.0,25600.0,24100.0,24900.0,33500],["2024-10-08",24800.0,24800.0,24000.0,24500.0,31500],["2024-10-09",24500.0,24800.0,24300.0,24700.0,5500],["2024-10-10",24700.0,25000.0,24700.0,24900.0,13900],["2024-10-11",25000.0,25300.0,25000.0,25100.0,6000],["2024-10-14",25200.0,25200.0,24800.0,24800.0,5600],["2024-10-15",25500.0,25500.0,25200.0,25400.0,6100],["2024-10-16",25400.0,25400.0,24900.0,24900.0,9100],["2024-10-17",24800.0,25100.0,24400.0,25100.0,8400],["2024-10-18",24500.0,25000.0,24200.0,24500.0,7600],["2024-10-21",24800.0,25200.0,24800.0,25000.0,11400],["2024-10-22",25100.0,25100.0,24900.0,25000.0,5300],["2024-10-23",24700.0,25000.0,24500.0,25000.0,14500],["2024-10-24",24700.0,25300.0,24700.0,25300.0,13500],["2024-10-25",25300.0,27000.0,25300.0,26000.0,15100],["2024-10-28",26300.0,27000.0,26000.0,26700.0,45100],["2024-10-29",26700.0,26900.0,25300.0,25600.0,11800],["2024-10-30",27900.0,27900.0,25700.0,25700.0,8700],["2024-10-31",25500.0,25800.0,25000.0,25700.0,14100],["2024-11-01",25300.0,25700.0,25100.0,25700.0,1600],["2024-11-04",25300.0,25400.0,24700.0,25400.0,6800],["2024-11-05",25400.0,25800.0,24900.0,25100.0,11800],["2024-11-06",25200.0,25600.0,25000.0,25200.0,13600],["2024-11-07",25300.0,25500.0,25300.0,25500.0,3500],["2024-11-08",25500.0,25500.0,24800.0,25200.0,27200],["2024-11-11",25000.0,25100.0,24800.0,25000.0,10400],["2024-11-12",25000.0,25000.0,24800.0,24900.0,6200],["2024-11-13",24900.0,25000.0,24500.0,25000.0,15900],["2024-11-14",24900.0,24900.0,24500.0,24700.0,13900],["2024-11-15",24600.0,24600.0,24200.0,24400.0,7500],["2024-11-18",24500.0,24500.0,23200.0,23200.0,27300],["2024-11-19",24600.0,24600.0,23700.0,24000.0,5000],["2024-11-20",23500.0,24100.0,23500.0,24000.0,13600],["2024-11-21",23700.0,23800.0,23600.0,23700.0,4500],["2024-11-22",24000.0,24000.0,23600.0,23700.0,11300],["2024-11-25",23800.0,24000.0,23700.0,23800.0,24700],["2024-11-26",23600.0,23900.0,23400.0,23400.0,46000],["2024-11-27",23500.0,23900.0,23400.0,23500.0,17100],["2024-11-28",23900.0,24000.0,23300.0,23300.0,21400],["2024-11-29",23500.0,23500.0,23300.0,23400.0,23900],["2024-12-02",23400.0,23900.0,23300.0,23700.0,5100],["2024-12-03",23700.0,24000.0,23500.0,23500.0,15000],["2024-12-04",23800.0,23800.0,22900.0,23000.0,59200],["2024-12-05",23000.0,23700.0,23000.0,23500.0,16400],["2024-12-06",23500.0,23500.0,23000.0,23400.0,62200],["2024-12-09",23400.0,23400.0,22500.0,23000.0,31200],["2024-12-10",22800.0,23000.0,22700.0,22800.0,9000],["2024-12-11",23000.0,23500.0,23000.0,23000.0,6700],["2024-12-12",23100.0,23100.0,22700.0,22800.0,21200],["2024-12-13",23200.0,23300.0,22800.0,23100.0,14400],["2024-12-16",23100.0,23500.0,23000.0,23000.0,47700],["2024-12-17",23200.0,23300.0,23000.0,23200.0,6500],["2024-12-18",23200.0,23200.0,22900.0,22900.0,58600],["2024-12-19",23000.0,23400.0,22900.0,23000.0,18600],["2024-12-20",23000.0,23300.0,22900.0,23300.0,28000],["2024-12-23",23000.0,23400.0,23000.0,23000.0,22500],["2024-12-24",23000.0,23100.0,22800.0,23000.0,10700],["2024-12-25",23100.0,23500.0,23100.0,23200.0,15200],["2024-12-26",23400.0,23400.0,23000.0,23400.0,8700],["2024-12-27",23200.0,25100.0,23200.0,24400.0,41500],["2024-12-30",25000.0,25300.0,24400.0,24800.0,15400],["2024-12-31",24800.0,25100.0,23700.0,23700.0,28100],["2025-01-02",23900.0,24100.0,23600.0,24100.0,22300],["2025-01-03",24100.0,24100.0,23500.0,23500.0,11100],["2025-01-06",23700.0,24000.0,23600.0,23700.0,18400],["2025-01-07",23800.0,23800.0,23400.0,23600.0,10900],["2025-01-08",23900.0,23900.0,23400.0,23400.0,9100],["2025-01-09",23500.0,23500.0,23400.0,23500.0,3500],["2025-01-10",23400.0,23700.0,23000.0,23000.0,26000],["2025-01-13",23000.0,23400.0,23000.0,23300.0,4000],["2025-01-14",23400.0,23500.0,23400.0,23500.0,2900],["2025-01-15",24000.0,24000.0,23300.0,23500.0,11300],["2025-01-16",23700.0,23700.0,23400.0,23400.0,7100],["2025-01-17",23600.0,24200.0,23300.0,23600.0,14600],["2025-01-20",23700.0,23700.0,23600.0,23600.0,7900],["2025-01-21",23600.0,25400.0,23600.0,25000.0,71700],["2025-01-22",25000.0,26100.0,25000.0,25500.0,96200],["2025-01-23",25700.0,26000.0,25200.0,25700.0,24900],["2025-01-24",25600.0,27000.0,25500.0,27000.0,120800],["2025-02-03",26400.0,28300.0,25500.0,28100.0,145300],["2025-02-04",28000.0,28700.0,27700.0,28100.0,78000],["2025-02-05",27800.0,27900.0,27400.0,27600.0,26100],["2025-02-06",27600.0,31200.0,27600.0,30600.0,238100],["2025-02-07",30700.0,34100.0,30700.0,34100.0,351600],["2025-02-10",34000.0,35800.0,30000.0,32700.0,234300],["2025-02-11",32000.0,33300.0,30100.0,30100.0,159400],["2025-02-12",31100.0,32000.0,30000.0,32000.0,111600],["2025-02-13",32000.0,34000.0,31500.0,33300.0,198100],["2025-02-14",33300.0,36000.0,33100.0,35500.0,211400],["2025-02-17",35500.0,37800.0,33000.0,34300.0,331000],["2025-02-18",35000.0,35300.0,33400.0,33800.0,117700],["2025-02-19",33700.0,35000.0,33500.0,34600.0,74500],["2025-02-20",34600.0,35300.0,33400.0,33600.0,113200],["2025-02-21",33400.0,34300.0,33000.0,33600.0,84000],["2025-02-24",33000.0,36000.0,33000.0,35900.0,273200],["2025-02-25",36000.0,37500.0,35000.0,35600.0,226500],["2025-02-26",35400.0,35900.0,34000.0,34300.0,103400],["2025-02-27",34500.0,35200.0,34000.0,34600.0,68900],["2025-02-28",35000.0,35000.0,32700.0,32700.0,149900],["2025-03-03",32700.0,33800.0,31800.0,31800.0,171400],["2025-03-04",31800.0,31800.0,29900.0,31400.0,175800],["2025-03-05",31000.0,31900.0,31000.0,31400.0,32400],["2025-03-06",31500.0,32300.0,31300.0,32300.0,70000],["2025-03-07",32300.0,32500.0,32000.0,32000.0,108500],["2025-03-10",32500.0,32900.0,30800.0,30900.0,112000],["2025-03-11",30800.0,31000.0,30000.0,30600.0,120000],["2025-03-12",31800.0,31900.0,30000.0,30100.0,81000],["2025-03-13",30700.0,31500.0,30500.0,30600.0,90200],["2025-03-14",30700.0,30800.0,29600.0,29800.0,173000],["2025-03-17",30000.0,30000.0,29700.0,29700.0,60300],["2025-03-18",29800.0,29900.0,29400.0,29500.0,51400],["2025-03-19",29700.0,29700.0,28800.0,29100.0,46200],["2025-03-20",29500.0,29500.0,29000.0,29100.0,16700],["2025-03-21",29600.0,29600.0,28900.0,29100.0,18000],["2025-03-24",29200.0,29600.0,29000.0,29000.0,54100],["2025-03-25",29100.0,29100.0,28900.0,29000.0,29600],["2025-03-26",29100.0,29200.0,28900.0,28900.0,23100],["2025-03-27",29500.0,29500.0,28800.0,28800.0,30700],["2025-03-28",29000.0,30700.0,29000.0,30200.0,73400],["2025-03-31",30300.0,30900.0,29900.0,30400.0,48900],["2025-04-01",30400.0,30800.0,30300.0,30600.0,43100],["2025-04-02",30600.0,31200.0,29800.0,30300.0,67400],["2025-04-03",29700.0,29700.0,26100.0,26100.0,300500],["2025-04-04",26300.0,26800.0,24500.0,26000.0,139800],["2025-04-08",25000.0,25000.0,23400.0,23600.0,205000],["2025-04-09",23600.0,24600.0,23200.0,23700.0,93000],["2025-04-10",27400.0,27400.0,27000.0,27400.0,56500],["2025-04-11",28000.0,28800.0,26800.0,27400.0,111900],["2025-04-14",27400.0,28500.0,27100.0,28100.0,59200],["2025-04-15",28100.0,28500.0,27800.0,28000.0,53000],["2025-04-16",28200.0,28200.0,27400.0,27500.0,46900],["2025-04-17",27500.0,27800.0,27300.0,27800.0,20200],["2025-04-18",27800.0,28000.0,27600.0,27600.0,31400],["2025-04-21",27900.0,27900.0,26900.0,27100.0,36500],["2025-04-22",27500.0,27500.0,25400.0,26500.0,75600],["2025-04-23",26500.0,27900.0,26500.0,27700.0,25400],["2025-04-24",27600.0,28000.0,27400.0,27400.0,37500],["2025-04-25",27800.0,28000.0,27500.0,27700.0,42200],["2025-04-28",28800.0,28800.0,27500.0,28000.0,74200],["2025-04-29",28000.0,28000.0,27300.0,27700.0,41200],["2025-05-05",28400.0,28400.0,27400.0,27500.0,19300],["2025-05-06",27100.0,27800.0,27000.0,27500.0,36300],["2025-05-07",27600.0,27600.0,27100.0,27500.0,33300],["2025-05-08",27300.0,27400.0,27100.0,27400.0,40800],["2025-05-09",27800.0,27900.0,27400.0,27600.0,43600],["2025-05-12",27600.0,29200.0,27600.0,28800.0,98400],["2025-05-13",29000.0,31000.0,29000.0,29900.0,183200],["2025-05-14",30200.0,31000.0,30100.0,30300.0,94200],["2025-05-15",30300.0,30300.0,29200.0,29700.0,66500],["2025-05-16",29900.0,29900.0,29000.0,29100.0,38000],["2025-05-19",29000.0,29000.0,24900.0,27700.0,116500],["2025-05-20",27700.0,29500.0,27600.0,28600.0,47000],["2025-05-21",28700.0,28900.0,28000.0,28500.0,23000],["2025-05-22",28500.0,28600.0,27900.0,28100.0,53500],["2025-05-23",28200.0,28200.0,27900.0,28100.0,13600],["2025-05-26",28100.0,28300.0,27800.0,28000.0,22500],["2025-05-27",28100.0,29000.0,28100.0,28400.0,43400],["2025-05-28",28600.0,29600.0,28500.0,28800.0,67100],["2025-05-29",28900.0,29000.0,28600.0,28600.0,27100],["2025-05-30",28700.0,29300.0,28400.0,29200.0,75200],["2025-06-02",29300.0,31400.0,29300.0,31200.0,176300],["2025-06-03",31500.0,34000.0,31200.0,33000.0,238400],["2025-06-04",33000.0,35500.0,33000.0,34700.0,270000],["2025-06-05",34700.0,34700.0,33300.0,33800.0,177800],["2025-06-06",33500.0,33600.0,32400.0,32600.0,173000],["2025-06-09",33100.0,36000.0,32800.0,34800.0,491000],["2025-06-10",35100.0,35100.0,33500.0,33800.0,156900],["2025-06-11",34000.0,34200.0,32900.0,34000.0,173600],["2025-06-12",34000.0,36300.0,33700.0,35200.0,524000],["2025-06-13",35200.0,35300.0,34100.0,35000.0,262700],["2025-06-16",34900.0,35900.0,34500.0,34900.0,800500],["2025-06-17",34900.0,36500.0,34800.0,35600.0,440100],["2025-06-18",35600.0,38700.0,35600.0,36600.0,945500],["2025-06-19",37000.0,37000.0,35000.0,35100.0,430100],["2025-06-20",35600.0,35600.0,34300.0,34600.0,422000],["2025-06-23",34700.0,35700.0,33900.0,34700.0,274000],["2025-06-24",34900.0,35400.0,34300.0,34500.0,200100],["2025-06-25",34100.0,34900.0,34100.0,34600.0,152300],["2025-06-26",34800.0,34900.0,33500.0,34100.0,269800],["2025-06-27",34200.0,35800.0,33700.0,35400.0,437200],["2025-06-30",35500.0,36400.0,34900.0,35000.0,536500],["2025-07-01",35100.0,35100.0,34000.0,34300.0,281400],["2025-07-02",34300.0,34600.0,33800.0,33900.0,225700],["2025-07-03",34000.0,34400.0,33200.0,33200.0,231800],["2025-07-04",33500.0,33800.0,33400.0,33700.0,191300],["2025-07-07",33700.0,33900.0,32900.0,33000.0,273500],["2025-07-08",33200.0,33300.0,32600.0,32900.0,222000],["2025-07-09",33000.0,34500.0,33000.0,33500.0,270300],["2025-07-10",33500.0,33600.0,33000.0,33100.0,167000],["2025-07-11",33100.0,33400.0,32800.0,32800.0,187500],["2025-07-14",32800.0,33300.0,32000.0,33300.0,182300],["2025-07-15",33300.0,33500.0,32800.0,32900.0,175000],["2025-07-16",32900.0,33000.0,32800.0,32900.0,52900],["2025-07-17",32900.0,33800.0,32800.0,33600.0,332000],["2025-07-18",33400.0,34700.0,33400.0,34400.0,350000],["2025-07-21",34300.0,35000.0,33600.0,33900.0,198000],["2025-07-22",34000.0,34200.0,33200.0,33800.0,217000],["2025-07-23",33800.0,34200.0,33600.0,34100.0,233100],["2025-07-24",34100.0,35400.0,33600.0,33600.0,602000],["2025-07-25",33900.0,34500.0,33600.0,34100.0,349100],["2025-07-28",34500.0,35500.0,34000.0,35400.0,784600],["2025-07-29",35400.0,37000.0,34600.0,35000.0,861400],["2025-07-30",35000.0,36000.0,34700.0,35300.0,345100],["2025-07-31",35300.0,36300.0,34400.0,35000.0,340000],["2025-08-01",35000.0,35000.0,34300.0,34700.0,279700],["2025-08-04",34000.0,39700.0,34000.0,39700.0,1104100],["2025-08-05",40200.0,42400.0,37000.0,40400.0,1041000],["2025-08-06",40500.0,43000.0,40500.0,41700.0,625500],["2025-08-07",41500.0,44900.0,40600.0,43600.0,625400],["2025-08-08",44500.0,46700.0,43100.0,45500.0,698900],["2025-08-11",46500.0,46500.0,42800.0,43600.0,730100],["2025-08-12",44500.0,44800.0,42900.0,43700.0,495800],["2025-08-13",43500.0,43500.0,42200.0,43500.0,523300],["2025-08-14",43200.0,44300.0,42300.0,43300.0,304600],["2025-08-15",43300.0,44500.0,42000.0,42200.0,339000],["2025-08-18",42200.0,43000.0,41500.0,42000.0,402200],["2025-08-19",42100.0,42800.0,41200.0,42000.0,261100],["2025-08-20",42000.0,43400.0,38800.0,40200.0,623600],["2025-08-21",40200.0,40400.0,37900.0,38000.0,571300],["2025-08-22",37900.0,38400.0,36600.0,36800.0,389900],["2025-08-25",37300.0,38000.0,36800.0,37500.0,193200],["2025-08-26",37600.0,39600.0,37600.0,38900.0,274800],["2025-08-27",38900.0,39400.0,38300.0,38500.0,135000],["2025-08-28",38700.0,39000.0,37600.0,38800.0,223200],["2025-08-29",40400.0,40400.0,38400.0,38700.0,188100],["2025-09-03",38800.0,40000.0,38800.0,39300.0,175900],["2025-09-04",40200.0,40200.0,38500.0,39200.0,197300],["2025-09-05",39200.0,39200.0,37400.0,37900.0,224000],["2025-09-08",37900.0,38300.0,37200.0,37200.0,141700],["2025-09-09",37500.0,38800.0,37300.0,38000.0,100500],["2025-09-10",38100.0,38400.0,37800.0,38400.0,72600],["2025-09-11",38500.0,38500.0,37200.0,37600.0,198100],["2025-09-12",37600.0,39300.0,37600.0,39000.0,182800],["2025-09-15",39000.0,39800.0,38800.0,39700.0,192900],["2025-09-16",39500.0,39600.0,38600.0,38900.0,156500],["2025-09-17",39000.0,39500.0,38600.0,38600.0,144600],["2025-09-18",39200.0,39200.0,38400.0,38500.0,79700],["2025-09-19",38600.0,38600.0,38200.0,38600.0,56900],["2025-09-22",38700.0,39400.0,38200.0,38600.0,125400],["2025-09-23",38800.0,38800.0,38200.0,38300.0,51300],["2025-09-24",38400.0,38600.0,38100.0,38600.0,89100],["2025-09-25",38600.0,38900.0,37900.0,38300.0,170000],["2025-09-26",38200.0,41300.0,38000.0,39500.0,204600],["2025-09-29",39600.0,40000.0,38700.0,38900.0,136800],["2025-09-30",39300.0,39300.0,37400.0,38500.0,140400],["2025-10-01",39000.0,39000.0,38000.0,38300.0,36300],["2025-10-02",38300.0,38300.0,37300.0,37400.0,123900],["2025-10-03",37400.0,37400.0,36000.0,36100.0,214900],["2025-10-06",36500.0,37300.0,36000.0,36900.0,142600],["2025-10-07",36900.0,37400.0,36300.0,36600.0,76900],["2025-10-08",36700.0,37500.0,36700.0,37000.0,106600],["2025-10-09",37100.0,38500.0,37100.0,37500.0,84900],["2025-10-10",37800.0,38700.0,37800.0,38200.0,107400],["2025-10-13",37800.0,39900.0,37100.0,39500.0,363300],["2025-10-14",39600.0,40000.0,38400.0,38500.0,196800],["2025-10-15",39000.0,39000.0,37500.0,37700.0,133400],["2025-10-16",37100.0,40800.0,35600.0,38800.0,440700],["2025-10-17",38800.0,39300.0,37700.0,38100.0,209200],["2025-10-20",38000.0,38000.0,33500.0,34700.0,384700],["2025-10-21",34700.0,35500.0,31500.0,34100.0,397200],["2025-10-22",34700.0,34700.0,33400.0,34300.0,67200],["2025-10-23",34500.0,34600.0,34000.0,34100.0,58800],["2025-10-24",34300.0,34300.0,33000.0,34000.0,92300],["2025-10-27",33500.0,34500.0,33500.0,33700.0,85400],["2025-10-28",34000.0,34400.0,33600.0,34400.0,44700],["2025-10-29",34500.0,35200.0,34500.0,34800.0,117300],["2025-10-30",34900.0,35200.0,34600.0,34900.0,90100],["2025-10-31",34900.0,35100.0,34500.0,34900.0,64800],["2025-11-03",34800.0,34800.0,34100.0,34100.0,94700],["2025-11-04",34000.0,34500.0,33200.0,34400.0,93400],["2025-11-05",34400.0,35800.0,34200.0,35100.0,173300],["2025-11-06",35100.0,35200.0,34500.0,34700.0,61000],["2025-11-07",34800.0,34800.0,33900.0,33900.0,50600],["2025-11-10",33900.0,34800.0,33600.0,33800.0,35200],["2025-11-11",34100.0,34100.0,33400.0,33700.0,59400],["2025-11-12",34100.0,34300.0,33900.0,34200.0,28200],["2025-11-13",34200.0,34400.0,34000.0,34000.0,52900],["2025-11-14",34400.0,34400.0,33800.0,33900.0,38700],["2025-11-17",33900.0,34400.0,33900.0,34200.0,47100],["2025-11-18",34200.0,34200.0,33500.0,34100.0,50700],["2025-11-19",33900.0,34200.0,33700.0,34200.0,66600],["2025-11-20",34300.0,34300.0,33700.0,33800.0,52700],["2025-11-21",33800.0,34500.0,33600.0,34400.0,90200],["2025-11-24",34400.0,36800.0,34400.0,36200.0,332800],["2025-11-25",36300.0,38100.0,36200.0,36300.0,238300],["2025-11-26",36900.0,37200.0,36300.0,36700.0,76400],["2025-11-27",36600.0,37500.0,36200.0,36900.0,126800],["2025-11-28",37100.0,37300.0,36400.0,37000.0,113300],["2025-12-01",37000.0,38400.0,37000.0,38100.0,376300],["2025-12-02",38100.0,38300.0,37000.0,38000.0,208100],["2025-12-03",38000.0,38500.0,37800.0,38100.0,133800],["2025-12-04",38300.0,38800.0,37700.0,37700.0,174400],["2025-12-05",38100.0,38100.0,37000.0,37100.0,112900],["2025-12-08",37500.0,37600.0,36400.0,36700.0,219890],["2025-12-09",36900.0,37000.0,36000.0,36500.0,97000],["2025-12-10",36300.0,36500.0,35900.0,36100.0,67600],["2025-12-11",36200.0,36400.0,36000.0,36100.0,73500],["2025-12-12",36200.0,36300.0,35000.0,35600.0,114800],["2025-12-15",35700.0,35700.0,34800.0,35200.0,70300],["2025-12-16",35200.0,35900.0,34500.0,35500.0,68400],["2025-12-17",35500.0,37600.0,35400.0,37000.0,304100],["2025-12-18",37000.0,37400.0,36900.0,37200.0,86700],["2025-12-19",37100.0,37300.0,35900.0,36300.0,107500],["2025-12-22",35300.0,36400.0,30900.0,36400.0,77700],["2025-12-23",36400.0,37000.0,36200.0,36400.0,53100],["2025-12-24",36800.0,36800.0,35800.0,36300.0,68100],["2025-12-25",36500.0,36800.0,35900.0,36400.0,75100],["2025-12-26",36400.0,36400.0,35400.0,36000.0,78300],["2025-12-29",36000.0,36000.0,35000.0,35700.0,52500],["2025-12-30",35300.0,35700.0,35200.0,35500.0,43500],["2025-12-31",35500.0,35700.0,35100.0,35700.0,24500],["2026-01-05",36000.0,36000.0,35000.0,35200.0,65300],["2026-01-06",33900.0,35400.0,30100.0,35200.0,72000],["2026-01-07",35600.0,35600.0,32000.0,35400.0,130800],["2026-01-08",35300.0,36000.0,35200.0,35800.0,92200],["2026-01-09",35800.0,35900.0,34900.0,35400.0,108200],["2026-01-12",35900.0,36000.0,35400.0,35700.0,123500],["2026-01-13",35700.0,37500.0,35700.0,36600.0,194400],["2026-01-14",36300.0,37800.0,36000.0,37300.0,242900],["2026-01-15",37300.0,38000.0,36400.0,37300.0,218700],["2026-01-16",37700.0,37800.0,36500.0,36800.0,256100],["2026-01-19",36900.0,36900.0,36200.0,36600.0,91400],["2026-01-20",36600.0,37600.0,36400.0,36900.0,249600],["2026-01-21",36800.0,36900.0,35900.0,36500.0,141400],["2026-01-22",36500.0,39400.0,36500.0,38800.0,573000],["2026-01-23",38800.0,39400.0,37500.0,37900.0,238500],["2026-01-26",38200.0,38500.0,35600.0,36300.0,319500],["2026-01-27",36800.0,36800.0,35900.0,36500.0,115800],["2026-01-28",36500.0,38900.0,36500.0,38200.0,281300],["2026-01-29",38100.0,43200.0,38000.0,41900.0,1215600],["2026-01-30",41900.0,44500.0,41600.0,41700.0,870300],["2026-02-02",41600.0,42100.0,39600.0,39800.0,801400],["2026-02-03",40000.0,41100.0,39800.0,40000.0,367800],["2026-02-04",40000.0,41100.0,38900.0,41100.0,472500],["2026-02-05",41100.0,41800.0,39800.0,39800.0,230600],["2026-02-06",39700.0,39700.0,37100.0,37700.0,369400],["2026-02-09",38600.0,38600.0,37500.0,37800.0,88700],["2026-02-10",37900.0,37900.0,36000.0,36300.0,209200],["2026-02-11",36900.0,37500.0,36700.0,37000.0,109500],["2026-02-12",37200.0,37800.0,36900.0,37000.0,54600],["2026-02-13",37200.0,37500.0,36900.0,37300.0,78800],["2026-02-23",37300.0,37900.0,36900.0,37600.0,114700],["2026-02-24",37600.0,38000.0,37100.0,38000.0,175500],["2026-02-25",38000.0,38800.0,37800.0,38000.0,145800],["2026-02-26",38100.0,38500.0,37000.0,37500.0,158700],["2026-02-27",37300.0,37300.0,36400.0,36600.0,355100],["2026-03-02",36500.0,37400.0,35200.0,36600.0,213400],["2026-03-03",36300.0,36900.0,35800.0,36000.0,139700],["2026-03-04",36000.0,36000.0,33900.0,35300.0,376800],["2026-03-05",35800.0,35900.0,35000.0,35200.0,96200],["2026-03-06",34800.0,35300.0,33500.0,33500.0,141700],["2026-03-09",33500.0,33900.0,29300.0,29800.0,360100],["2026-03-10",30400.0,32000.0,30400.0,31500.0,91100],["2026-03-11",32500.0,33300.0,32300.0,32900.0,162900],["2026-03-12",32900.0,33300.0,32600.0,33000.0,76100],["2026-03-13",33000.0,33600.0,32600.0,32600.0,81400],["2026-03-16",33100.0,33100.0,32700.0,32900.0,52000],["2026-03-17",33000.0,33800.0,33000.0,33500.0,47600],["2026-03-18",33500.0,34100.0,33000.0,33300.0,50500],["2026-03-19",33100.0,33200.0,32500.0,32700.0,41500],["2026-03-20",32700.0,32700.0,31900.0,32000.0,39800],["2026-03-23",32000.0,32100.0,30200.0,30300.0,124800],["2026-03-24",31000.0,31900.0,30700.0,30800.0,75800],["2026-03-25",31000.0,32000.0,31000.0,31800.0,30200],["2026-03-26",32000.0,32000.0,31500.0,31600.0,37600],["2026-03-27",31400.0,32200.0,31400.0,32000.0,45900],["2026-03-30",31800.0,33500.0,31400.0,32600.0,67800],["2026-03-31",32800.0,33100.0,32500.0,32600.0,41300],["2026-04-01",32900.0,34000.0,32900.0,33000.0,89400],["2026-04-02",33200.0,33200.0,32500.0,32600.0,64300],["2026-04-03",32800.0,32900.0,32000.0,32300.0,25700],["2026-04-06",32000.0,32000.0,29600.0,31300.0,59600],["2026-04-07",31200.0,31600.0,31000.0,31300.0,38100],["2026-04-08",31600.0,32200.0,31500.0,32000.0,38500],["2026-04-09",32100.0,32100.0,31000.0,31500.0,103200],["2026-04-10",30500.0,32200.0,30500.0,31600.0,24300],["2026-04-13",31900.0,32000.0,31700.0,31700.0,35800],["2026-04-14",31800.0,33000.0,31800.0,32400.0,60500],["2026-04-15",32800.0,32800.0,32100.0,32200.0,21100],["2026-04-16",32300.0,32300.0,31800.0,32200.0,28000],["2026-04-17",32100.0,32800.0,32000.0,32500.0,40300],["2026-04-20",32500.0,32800.0,32000.0,32000.0,39100],["2026-04-21",32200.0,32400.0,32000.0,32200.0,34900],["2026-04-22",32200.0,32400.0,32000.0,32000.0,27900],["2026-04-23",32500.0,32500.0,31800.0,31800.0,41900],["2026-04-24",31900.0,32300.0,31500.0,31600.0,92800],["2026-04-28",31900.0,32000.0,31200.0,31400.0,28700],["2026-04-29",31600.0,31600.0,31000.0,31600.0,52000],["2026-05-04",31600.0,31600.0,31100.0,31300.0,21700],["2026-05-05",31300.0,31600.0,31300.0,31500.0,31900],["2026-05-06",31100.0,32500.0,31100.0,32400.0,70300],["2026-05-07",32400.0,33600.0,32000.0,32300.0,100300],["2026-05-08",32800.0,32800.0,31800.0,32300.0,47100],["2026-05-11",32200.0,32300.0,31800.0,31900.0,55800],["2026-05-12",32100.0,32100.0,31600.0,31800.0,37454],["2026-05-13",31700.0,31800.0,31600.0,31700.0,26000],["2026-05-14",31800.0,31800.0,31700.0,31800.0,14500],["2026-05-15",31800.0,31800.0,31500.0,31600.0,23000],["2026-05-18",31600.0,31600.0,31300.0,31500.0,49800],["2026-05-19",31300.0,31500.0,31100.0,31300.0,67300],["2026-05-20",31300.0,31300.0,30600.0,31300.0,45300],["2026-05-21",31000.0,31300.0,30900.0,30900.0,31600],["2026-05-22",31000.0,31000.0,30600.0,30800.0,28300],["2026-05-25",31000.0,31100.0,30800.0,31100.0,39200],["2026-05-26",31000.0,31100.0,30900.0,30900.0,6000],["2026-05-27",31000.0,31500.0,30500.0,31200.0,16600],["2026-05-28",31100.0,31100.0,30700.0,30800.0,13600],["2026-05-29",30900.0,30900.0,30500.0,30900.0,13200],["2026-06-01",30500.0,30600.0,30200.0,30500.0,9200],["2026-06-02",30600.0,31000.0,30600.0,30700.0,12400],["2026-06-03",30800.0,30800.0,29500.0,30700.0,25400],["2026-06-04",30300.0,30900.0,30300.0,30900.0,26500],["2026-06-05",30900.0,30900.0,30500.0,30500.0,6300],["2026-06-08",31300.0,31300.0,28600.0,30300.0,37700],["2026-06-09",30300.0,30300.0,29800.0,29800.0,16400],["2026-06-10",30000.0,30100.0,29700.0,30000.0,11200],["2026-06-11",29900.0,30000.0,29500.0,29800.0,7200],["2026-06-12",29700.0,30000.0,29600.0,29600.0,8500],["2026-06-15",29900.0,30200.0,29700.0,29800.0,18500],["2026-06-16",30500.0,30900.0,30000.0,30100.0,9700],["2026-06-17",30000.0,30000.0,29500.0,29700.0,27000],["2026-06-18",30300.0,30400.0,29900.0,30000.0,34600],["2026-06-19",30000.0,30000.0,29800.0,29900.0,19900],["2026-06-22",30000.0,30000.0,29500.0,29700.0,8600],["2026-06-23",29800.0,30000.0,29600.0,29700.0,15900],["2026-06-24",29800.0,29900.0,29500.0,29600.0,9000],["2026-06-25",29900.0,30000.0,29700.0,29700.0,4000],["2026-06-26",29800.0,29800.0,29200.0,29200.0,22700],["2026-06-29",29400.0,29800.0,29400.0,29700.0,24600],["2026-06-30",29800.0,29800.0,29000.0,29600.0,13500],["2026-07-01",29800.0,30100.0,29600.0,30000.0,16900],["2026-07-02",30000.0,30000.0,29800.0,29800.0,8500],["2026-07-03",29100.0,30000.0,29100.0,29500.0,9600],["2026-07-06",29800.0,29900.0,28000.0,29200.0,23500],["2026-07-07",29200.0,29200.0,29000.0,29200.0,7600],["2026-07-08",29100.0,29100.0,28700.0,28900.0,32800],["2026-07-09",28900.0,28900.0,28400.0,28700.0,17800],["2026-07-10",28500.0,28700.0,28100.0,28500.0,11000],["2026-07-13",28300.0,28500.0,28000.0,28000.0,16300],["2026-07-14",28200.0,28900.0,28200.0,28900.0,12600],["2026-07-15",28800.0,28800.0,28500.0,28600.0,7600],["2026-07-16",28700.0,28700.0,27700.0,28400.0,24300],["2026-07-17",28400.0,28600.0,24200.0,27600.0,34600],["2026-07-20",28000.0,28000.0,27200.0,27200.0,6800],["2026-07-21",27500.0,27600.0,26800.0,27500.0,22700],["2026-07-22",26900.0,27600.0,26900.0,27000.0,14400],["2026-07-23",27200.0,27200.0,26500.0,27200.0,15900],["2026-07-24",28000.0,28000.0,26400.0,26500.0,9500],["2026-07-27",27000.0,27500.0,26500.0,26500.0,13700],["2026-07-28",26900.0,27200.0,26000.0,27200.0,37800],["2026-07-29",27100.0,28400.0,27000.0,28300.0,77000],["2026-07-30",27800.0,29200.0,27800.0,29100.0,56100],["2026-07-31",28700.0,28700.0,28400.0,28600.0,6500],["2026-08-03",28500.0,29000.0,28500.0,28700.0,28000],["2026-08-04",29000.0,29000.0,28300.0,28500.0,22600],["2026-08-05",28500.0,28600.0,28000.0,28100.0,27200],["2026-08-06",28300.0,28300.0,27400.0,27600.0,10900],["2026-08-07",27900.0,28400.0,27800.0,27900.0,35000],["2026-08-10",28500.0,28500.0,28200.0,28200.0,3000],["2026-08-11",28400.0,28400.0,28000.0,28200.0,11800],["2026-08-12",28600.0,28600.0,27900.0,28100.0,7600],["2026-08-13",28200.0,29600.0,28200.0,28600.0,53000],["2026-08-14",28600.0,28600.0,28100.0,28100.0,20100],["2026-08-17",28200.0,28200.0,28000.0,28200.0,18700],["2026-08-18",28000.0,28300.0,27900.0,28100.0,17300],["2026-08-19",27900.0,28100.0,27900.0,28100.0,4200],["2026-08-20",28000.0,28100.0,27700.0,28000.0,15000],["2026-08-21",28000.0,28400.0,27900.0,28400.0,28200],["2026-08-24",28900.0,29100.0,28300.0,28800.0,26300],["2026-08-25",28800.0,29100.0,28700.0,28800.0,26600],["2026-08-26",33200.0,33200.0,29200.0,29300.0,23600],["2026-08-27",29400.0,29500.0,29300.0,29500.0,18800],["2026-08-28",29600.0,29600.0,29400.0,29400.0,11600],["2026-09-03",29400.0,29400.0,28500.0,28700.0,10500],["2026-09-04",28800.0,28800.0,28600.0,28800.0,10700],["2026-09-07",28600.0,29000.0,28500.0,28600.0,8400],["2026-09-08",28500.0,28500.0,27200.0,27500.0,172000],["2026-09-09",27500.0,27500.0,26800.0,26900.0,98235],["2026-09-10",26900.0,26900.0,26100.0,26800.0,190070],["2026-09-11",26800.0,26800.0,26500.0,26700.0,104200],["2026-09-14",26600.0,26600.0,25800.0,26000.0,93400],["2026-09-15",26000.0,26400.0,25900.0,26400.0,56200],["2026-09-16",26000.0,26100.0,25900.0,26100.0,33500],["2026-09-17",26000.0,26400.0,25900.0,26100.0,65627],["2026-09-18",26100.0,26200.0,26000.0,26200.0,65700],["2026-09-21",26000.0,26200.0,26000.0,26100.0,42300],["2026-09-22",26100.0,27200.0,26000.0,27200.0,312400],["2026-09-23",27000.0,27500.0,26900.0,27400.0,195600],["2026-09-24",27400.0,28600.0,27400.0,27500.0,235775],["2026-09-25",27800.0,27800.0,26800.0,27000.0,124000],["2026-09-28",27000.0,27000.0,26000.0,26100.0,127100],["2026-09-29",26700.0,26700.0,26000.0,26300.0,107600],["2026-09-30",26300.0,26800.0,26000.0,26000.0,89300],["2026-10-01",26100.0,26500.0,26000.0,26100.0,62600],["2026-10-02",26100.0,26700.0,26100.0,26200.0,98500]]}