{"sym":"TAR","index":false,"bars":[["2019-02-20",11168.09,11168.09,11168.09,11168.09,100],["2019-02-21",12264.35,12264.35,12264.35,12264.35,601600],["2019-02-22",13429.12,13429.12,13429.12,13429.12,100],["2019-02-25",13429.12,13429.12,13429.12,13429.12,0],["2019-02-26",14730.92,14730.92,14730.92,14730.92,100],["2019-02-27",16169.75,16169.75,16169.75,16169.75,100],["2019-02-28",17745.62,17745.62,17745.62,17745.62,168200],["2019-03-01",19458.52,19458.52,18841.87,18841.87,264400],["2019-03-04",19115.94,19184.45,18978.91,18978.91,196100],["2019-03-05",18910.39,19047.42,18910.39,19047.42,148700],["2019-03-06",19047.42,19115.94,19047.42,19115.94,164300],["2019-03-07",19115.94,19184.45,19047.42,19115.94,154200],["2019-03-08",19184.45,20760.32,19047.42,20760.32,161200],["2019-03-11",20691.8,20828.83,20691.8,20828.83,171300],["2019-03-12",20828.83,20965.87,20828.83,20828.83,154300],["2019-03-13",20897.35,21034.38,20760.32,20760.32,164600],["2019-03-14",20691.8,20828.83,20623.29,20828.83,147200],["2019-03-15",20691.8,20828.83,20691.8,20828.83,148700],["2019-03-18",20828.83,20897.35,20760.32,20760.32,142700],["2019-03-19",20760.32,20897.35,20760.32,20828.83,143900],["2019-03-20",20691.8,20897.35,20691.8,20897.35,145600],["2019-03-21",20828.83,20965.87,20760.32,20760.32,121200],["2019-03-22",20828.83,20828.83,20554.77,20554.77,156800],["2019-03-25",20554.77,20554.77,20417.74,20554.77,129100],["2019-03-26",20486.26,20554.77,20486.26,20554.77,5130300],["2019-03-27",20554.77,20691.8,20417.74,20691.8,140400],["2019-03-28",20691.8,20760.32,20691.8,20760.32,120100],["2019-03-29",20623.29,20760.32,20623.29,20760.32,113500],["2019-04-01",20828.83,20828.83,20623.29,20691.8,121800],["2019-04-02",20554.77,20828.83,20554.77,20828.83,135700],["2019-04-03",20760.32,20897.35,20691.8,20760.32,127200],["2019-04-04",20760.32,20828.83,20691.8,20691.8,111100],["2019-04-05",20623.29,20897.35,20554.77,20897.35,127100],["2019-04-08",20897.35,20897.35,20691.8,20828.83,132800],["2019-04-09",20760.32,20828.83,20691.8,20828.83,111600],["2019-04-10",20760.32,20828.83,20417.74,20554.77,135700],["2019-04-11",20212.19,20691.8,20212.19,20486.26,110300],["2019-04-12",20623.29,20828.83,20417.74,20691.8,114900],["2019-04-16",20897.35,20897.35,20623.29,20691.8,115700],["2019-04-17",20554.77,20760.32,20554.77,20760.32,110900],["2019-04-18",20486.26,20828.83,20486.26,20691.8,112300],["2019-04-19",20760.32,20897.35,20760.32,20828.83,107100],["2019-04-22",21034.38,21034.38,20760.32,20897.35,117300],["2019-04-23",20691.8,20965.87,20691.8,20965.87,103200],["2019-04-24",20828.83,20965.87,20760.32,20897.35,125700],["2019-04-25",20897.35,20897.35,20760.32,20897.35,100400],["2019-04-26",20828.83,20965.87,20760.32,20965.87,118600],["2019-05-02",21034.38,21034.38,20965.87,21034.38,104200],["2019-05-03",21102.9,21102.9,20897.35,20897.35,100600],["2019-05-06",20897.35,20897.35,20828.83,20897.35,101600],["2019-05-07",20828.83,20965.87,20828.83,20965.87,102700],["2019-05-08",20828.83,21034.38,20760.32,20965.87,101200],["2019-05-09",20897.35,20965.87,20828.83,20897.35,80700],["2019-05-10",20897.35,20965.87,20760.32,20828.83,114400],["2019-05-13",20828.83,20897.35,20760.32,20897.35,106100],["2019-05-14",20760.32,20965.87,20760.32,20965.87,103100],["2019-05-15",20965.87,21034.38,20897.35,21034.38,80200],["2019-05-16",20897.35,21034.38,20897.35,20965.87,81500],["2019-05-17",20965.87,21034.38,20897.35,21034.38,100200],["2019-05-20",20897.35,20965.87,20828.83,20897.35,60600],["2019-05-21",20828.83,20897.35,20828.83,20897.35,70500],["2019-05-22",20828.83,20965.87,20828.83,20828.83,72100],["2019-05-23",20897.35,20965.87,20828.83,20897.35,73900],["2019-05-24",21034.38,21034.38,20828.83,20828.83,70100],["2019-05-27",20760.32,20828.83,20623.29,20828.83,67400],["2019-05-28",20760.32,20760.32,20691.8,20760.32,60400],["2019-05-29",20691.8,20760.32,20623.29,20623.29,63300],["2019-05-30",20623.29,20828.83,20623.29,20828.83,157900],["2019-05-31",20828.83,20897.35,20760.32,20897.35,105300],["2019-06-03",20965.87,20965.87,20554.77,20828.83,135300],["2019-06-04",20760.32,20965.87,20760.32,20897.35,93800],["2019-06-05",21034.38,21034.38,20760.32,20760.32,101900],["2019-06-06",20691.8,20828.83,20691.8,20760.32,100900],["2019-06-07",20691.8,20828.83,20691.8,20828.83,97800],["2019-06-10",20623.29,20828.83,20623.29,20691.8,102600],["2019-06-11",20554.77,20760.32,20554.77,20691.8,95500],["2019-06-12",20828.83,20828.83,20554.77,20554.77,96100],["2019-06-13",20486.26,20691.8,20486.26,20486.26,91500],["2019-06-14",20417.74,20554.77,20417.74,20486.26,90100],["2019-06-17",20486.26,20554.77,20417.74,20417.74,101200],["2019-06-18",20486.26,20486.26,20417.74,20417.74,103200],["2019-06-19",20417.74,20554.77,20280.71,20486.26,106300],["2019-06-20",20349.22,20554.77,20212.19,20417.74,98300],["2019-06-21",20349.22,20417.74,20280.71,20280.71,89900],["2019-06-24",20212.19,20280.71,20143.68,20212.19,89600],["2019-06-25",20143.68,20486.26,20143.68,20486.26,82500],["2019-06-26",20417.74,20417.74,20280.71,20417.74,85600],["2019-06-27",20280.71,20349.22,20212.19,20349.22,67200],["2019-06-28",20280.71,20417.74,20212.19,20212.19,78900],["2019-07-01",20280.71,20417.74,20143.68,20280.71,99500],["2019-07-02",20143.68,20280.71,20143.68,20280.71,84800],["2019-07-03",20280.71,20417.74,20212.19,20349.22,74500],["2019-07-04",20349.22,20417.74,20212.19,20417.74,71100],["2019-07-05",20349.22,20417.74,20212.19,20349.22,75100],["2019-07-08",20212.19,20349.22,20212.19,20280.71,77800],["2019-07-09",20349.22,20554.77,20212.19,20554.77,71600],["2019-07-10",20349.22,20486.26,20212.19,20486.26,70500],["2019-07-11",20280.71,20486.26,20280.71,20417.74,68200],["2019-07-12",20349.22,20417.74,19869.61,19869.61,75500],["2019-07-15",19938.13,19938.13,19527.03,19527.03,70400],["2019-07-16",19595.55,19664.06,19527.03,19664.06,80200],["2019-07-17",19527.03,19664.06,19458.52,19458.52,63700],["2019-07-18",19321.48,19595.55,19321.48,19527.03,60700],["2019-07-19",19527.03,19664.06,19458.52,19664.06,68100],["2019-07-22",19527.03,19732.58,19390.0,19390.0,63300],["2019-07-23",19390.0,19527.03,19252.97,19390.0,69300],["2019-07-24",19321.48,19527.03,19115.94,19115.94,66400],["2019-07-25",19047.42,19252.97,19047.42,19252.97,59700],["2019-07-26",19115.94,20760.32,19115.94,20760.32,246200],["2019-07-29",20623.29,20828.83,20623.29,20760.32,89400],["2019-07-30",20554.77,20897.35,20554.77,20828.83,70500],["2019-07-31",20760.32,20828.83,20554.77,20691.8,63900],["2019-08-01",20623.29,20760.32,20349.22,20554.77,67700],["2019-08-02",20417.74,20623.29,20417.74,20623.29,70200],["2019-08-05",20897.35,20897.35,20486.26,20623.29,66600],["2019-08-06",20554.77,20691.8,20554.77,20691.8,71400],["2019-08-07",20623.29,20897.35,20623.29,20760.32,68300],["2019-08-08",20554.77,20897.35,20554.77,20828.83,68600],["2019-08-09",20897.35,20897.35,20623.29,20828.83,62100],["2019-08-12",20691.8,20897.35,20691.8,20760.32,70400],["2019-08-13",20760.32,20828.83,20623.29,20691.8,80700],["2019-08-14",20691.8,20828.83,20623.29,20828.83,61600],["2019-08-15",20828.83,20897.35,20691.8,20828.83,62200],["2019-08-16",20760.32,20965.87,20760.32,20828.83,64100],["2019-08-19",20691.8,20897.35,20691.8,20897.35,60200],["2019-08-20",20760.32,20897.35,20760.32,20828.83,63900],["2019-08-21",20760.32,21034.38,20760.32,20897.35,63900],["2019-08-22",20897.35,20965.87,20760.32,20965.87,71400],["2019-08-23",20828.83,20965.87,20828.83,20897.35,54300],["2019-08-26",20691.8,20897.35,20691.8,20897.35,61400],["2019-08-27",21034.38,21034.38,20623.29,20623.29,65100],["2019-08-28",20623.29,21239.93,20623.29,20828.83,888100],["2019-08-29",20760.32,20965.87,20623.29,20965.87,60400],["2019-08-30",20965.87,21034.38,20828.83,20897.35,56800],["2019-09-03",20897.35,20965.87,20760.32,20828.83,54200],["2019-09-04",20828.83,20828.83,20691.8,20760.32,56900],["2019-09-05",20897.35,20897.35,20760.32,20760.32,11500],["2019-09-06",20897.35,20965.87,20760.32,20965.87,283700],["2019-09-09",20897.35,21171.41,20897.35,20965.87,56700],["2019-09-10",20828.83,20965.87,20828.83,20828.83,65300],["2019-09-11",20623.29,20897.35,20623.29,20897.35,51800],["2019-09-12",20828.83,21034.38,20828.83,21034.38,52700],["2019-09-13",20965.87,21102.9,20965.87,21102.9,302500],["2019-09-16",20828.83,21171.41,20623.29,20623.29,63900],["2019-09-17",20760.32,21034.38,20554.77,20554.77,419900],["2019-09-18",20212.19,20417.74,19184.45,19938.13,64200],["2019-09-19",19869.61,19869.61,19184.45,19321.48,106900],["2019-09-20",19321.48,19527.03,19047.42,19390.0,86400],["2019-09-23",19390.0,19390.0,18773.36,19184.45,176300],["2019-09-24",19184.45,19595.55,18841.87,19047.42,70600],["2019-09-25",19047.42,19184.45,18293.75,18567.81,96800],["2019-09-26",18156.71,19184.45,17608.59,18499.29,186600],["2019-09-27",18156.71,19184.45,17334.52,18704.84,102600],["2019-09-30",18704.84,19527.03,18704.84,19527.03,54000],["2019-10-01",19527.03,19938.13,19458.52,19869.61,106100],["2019-10-02",19869.61,20760.32,19527.03,20760.32,116900],["2019-10-03",20760.32,20965.87,20280.71,20965.87,112500],["2019-10-04",20965.87,21445.48,20897.35,21308.45,61300],["2019-10-07",21308.45,21513.99,20691.8,20760.32,109000],["2019-10-08",20760.32,21034.38,20760.32,20828.83,151000],["2019-10-09",20828.83,21102.9,20691.8,21102.9,169800],["2019-10-10",21102.9,21582.51,21102.9,21513.99,97700],["2019-10-11",21513.99,21651.03,21445.48,21445.48,75600],["2019-10-14",21445.48,21513.99,20897.35,21102.9,129700],["2019-10-15",21102.9,21651.03,21102.9,21582.51,102300],["2019-10-16",21582.51,21651.03,21376.96,21582.51,115900],["2019-10-17",21582.51,21719.54,21239.93,21376.96,133200],["2019-10-18",21376.96,21856.57,21171.41,21651.03,341900],["2019-10-21",21651.03,21651.03,20623.29,20828.83,226800],["2019-10-22",20828.83,21239.93,20828.83,21239.93,84000],["2019-10-23",21239.93,21308.45,20691.8,21239.93,198400],["2019-10-24",21239.93,21582.51,20897.35,21239.93,102700],["2019-10-25",21239.93,21993.6,21102.9,21993.6,250700],["2019-10-28",21993.6,22199.15,20897.35,21651.03,273200],["2019-10-29",21651.03,21856.57,21239.93,21856.57,305000],["2019-10-30",21856.57,21856.57,21376.96,21788.06,233300],["2019-10-31",21788.06,22473.22,21788.06,22062.12,511500],["2019-11-01",22062.12,22952.83,22062.12,22747.28,1477100],["2019-11-04",22610.25,23158.38,22610.25,23021.34,135600],["2019-11-05",23021.34,23226.89,22815.8,22952.83,92300],["2019-11-06",22952.83,23295.41,22952.83,23295.41,164800],["2019-11-07",23295.41,23295.41,22610.25,22610.25,228300],["2019-11-08",22610.25,22610.25,20897.35,21582.51,272000],["2019-11-11",21582.51,21856.57,21239.93,21788.06,138600],["2019-11-12",21788.06,22267.67,21376.96,21925.09,170300],["2019-11-13",21925.09,22267.67,21445.48,21445.48,141000],["2019-11-14",21445.48,22199.15,21445.48,21925.09,183500],["2019-11-15",21582.51,22404.7,20623.29,22267.67,659700],["2019-11-18",22267.67,22473.22,21034.38,22062.12,104300],["2019-11-19",22062.12,22473.22,21719.54,21856.57,175700],["2019-11-20",21856.57,22336.18,21651.03,22130.64,171600],["2019-11-21",22130.64,22404.7,21925.09,22199.15,189700],["2019-11-22",22199.15,22473.22,21856.57,22267.67,204500],["2019-11-25",22267.67,22815.8,22267.67,22610.25,214100],["2019-11-26",22610.25,23021.34,22473.22,22952.83,253300],["2019-11-27",22952.83,23021.34,22130.64,22267.67,222300],["2019-11-28",22267.67,22610.25,21925.09,22267.67,210100],["2019-11-29",22267.67,22267.67,20075.16,21651.03,138000],["2019-12-02",21651.03,22267.67,21582.51,21925.09,221900],["2019-12-03",21856.57,22610.25,21788.06,22336.18,209900],["2019-12-04",22267.67,22541.73,22062.12,22336.18,229700],["2019-12-05",22267.67,22815.8,21993.6,22473.22,156200],["2019-12-06",22473.22,22610.25,20897.35,21788.06,334200],["2019-12-09",21788.06,21788.06,21034.38,21171.41,237800],["2019-12-10",21171.41,21445.48,20554.77,21034.38,205000],["2019-12-11",21034.38,21719.54,20760.32,21582.51,789900],["2019-12-12",21582.51,21582.51,21102.9,21239.93,239200],["2019-12-13",21239.93,21239.93,19115.94,20349.22,863800],["2019-12-16",20349.22,20486.26,19252.97,19869.61,78700],["2019-12-17",19801.1,19801.1,19184.45,19184.45,884500],["2019-12-18",19184.45,19595.55,19115.94,19595.55,203100],["2019-12-19",19595.55,20417.74,19595.55,20212.19,212700],["2019-12-20",20212.19,20212.19,19184.45,19390.0,344300],["2019-12-23",19390.0,19732.58,18841.87,19390.0,318300],["2019-12-24",19390.0,19869.61,19390.0,19869.61,238500],["2019-12-25",19869.61,20212.19,19801.1,20075.16,518000],["2019-12-26",20075.16,20554.77,20075.16,20349.22,438200],["2019-12-27",20349.22,20486.26,19184.45,20212.19,1749810],["2019-12-30",20212.19,20280.71,20075.16,20075.16,209900],["2019-12-31",20075.16,20075.16,19458.52,19458.52,207200],["2020-01-02",19458.52,19527.03,19184.45,19184.45,207800],["2020-01-03",19115.94,19321.48,18841.87,18841.87,140600],["2020-01-06",18841.87,18910.39,18636.33,18636.33,132600],["2020-01-07",18567.81,18773.36,18019.68,18636.33,94900],["2020-01-08",18499.29,19869.61,18362.26,19252.97,652900],["2020-01-09",19115.94,19732.58,18978.91,19527.03,995510],["2020-01-10",19458.52,19527.03,18773.36,19527.03,141300],["2020-01-13",19390.0,19527.03,19252.97,19390.0,120800],["2020-01-14",19252.97,19321.48,17882.65,17882.65,283800],["2020-01-15",17951.17,17951.17,17882.65,17882.65,2635800],["2020-01-16",17882.65,18567.81,17677.1,18430.78,397200],["2020-01-17",18499.29,18773.36,18293.75,18636.33,266800],["2020-01-20",18499.29,18499.29,18088.2,18088.2,91700],["2020-01-21",17882.65,18293.75,17882.65,18225.23,196000],["2020-01-22",18225.23,18362.26,18088.2,18293.75,78100],["2020-01-30",18156.71,18978.91,18019.68,18499.29,78200],["2020-01-31",18362.26,18636.33,18225.23,18362.26,112500],["2020-02-03",18225.23,19047.42,17951.17,18636.33,141600],["2020-02-04",18499.29,19184.45,18225.23,18910.39,166900],["2020-02-05",18773.36,19869.61,18636.33,19869.61,175000],["2020-02-06",19732.58,21239.93,19595.55,21239.93,184600],["2020-02-07",21102.9,21925.09,20965.87,21925.09,201800],["2020-02-10",21925.09,22130.64,21239.93,22130.64,197900],["2020-02-11",21925.09,22199.15,21308.45,21788.06,197100],["2020-02-12",21582.51,21993.6,19869.61,21993.6,196200],["2020-02-13",21856.57,21993.6,21582.51,21993.6,198800],["2020-02-14",21719.54,22267.67,21376.96,21856.57,194100],["2020-02-17",21582.51,21856.57,21376.96,21856.57,233000],["2020-02-18",21582.51,21993.6,21445.48,21651.03,116500],["2020-02-19",21445.48,21993.6,21171.41,21513.99,189100],["2020-02-20",20965.87,22199.15,20623.29,21651.03,170900],["2020-02-21",21102.9,21788.06,19869.61,21651.03,147600],["2020-02-24",21513.99,21925.09,21239.93,21513.99,225500],["2020-02-25",21034.38,21719.54,20554.77,21513.99,172700],["2020-02-26",21308.45,22130.64,20417.74,21445.48,100700],["2020-02-27",21239.93,21719.54,21102.9,21582.51,178900],["2020-02-28",21445.48,22815.8,21239.93,22336.18,244000],["2020-03-02",21582.51,23295.41,20897.35,22747.28,196400],["2020-03-03",21925.09,23226.89,20897.35,22747.28,225500],["2020-03-04",22336.18,22815.8,21445.48,22267.67,246000],["2020-03-05",22267.67,23295.41,22130.64,22473.22,190000],["2020-03-06",22199.15,23295.41,21719.54,21993.6,207400],["2020-03-09",21582.51,22884.31,20280.71,22336.18,234100],["2020-03-10",22062.12,22952.83,21582.51,22747.28,231800],["2020-03-11",22404.7,23089.86,22267.67,22815.8,221000],["2020-03-12",22473.22,23226.89,21788.06,21788.06,223800],["2020-03-13",21376.96,22404.7,20006.64,21993.6,259100],["2020-03-16",21856.57,22541.73,21719.54,22130.64,217000],["2020-03-17",21856.57,22336.18,21445.48,22336.18,219400],["2020-03-18",22473.22,23158.38,21788.06,21925.09,229200],["2020-03-19",21788.06,22130.64,20075.16,21856.57,229500],["2020-03-20",19732.58,22336.18,19732.58,22130.64,194200],["2020-03-23",22267.67,22541.73,21445.48,22404.7,200200],["2020-03-24",23021.34,23021.34,21445.48,21582.51,230600],["2020-03-25",21582.51,22952.83,20006.64,22747.28,263000],["2020-03-26",22610.25,23158.38,22130.64,22267.67,234900],["2020-03-27",22130.64,22952.83,21719.54,22747.28,231500],["2020-03-30",22610.25,22747.28,21239.93,21239.93,225800],["2020-03-31",20897.35,21993.6,20075.16,21719.54,249200],["2020-04-01",21719.54,22473.22,21445.48,22267.67,236200],["2020-04-03",22130.64,24460.18,21445.48,24460.18,323400],["2020-04-06",26036.04,26858.23,24323.15,26858.23,352800],["2020-04-07",26858.23,28228.55,24186.11,28228.55,348200],["2020-04-08",28091.52,28091.52,25419.4,25693.46,304200],["2020-04-09",25350.88,25350.88,23158.38,23158.38,142700],["2020-04-10",20897.35,20897.35,20897.35,20897.35,14400],["2020-04-13",18841.87,21376.96,18841.87,19732.58,303000],["2020-04-14",19321.48,21651.03,19047.42,21651.03,313300],["2020-04-15",21788.06,23775.02,21651.03,23775.02,317600],["2020-04-16",23569.47,24460.18,21925.09,24049.08,399000],["2020-04-17",23980.57,24323.15,22062.12,22884.31,319600],["2020-04-20",22610.25,23295.41,20897.35,23021.34,326700],["2020-04-21",23021.34,23158.38,20760.32,22473.22,373200],["2020-04-22",22062.12,23089.86,20554.77,23089.86,359800],["2020-04-23",23226.89,23432.44,20828.83,21651.03,395600],["2020-04-24",21513.99,21651.03,20212.19,20691.8,289800],["2020-04-27",20828.83,22747.28,20828.83,22747.28,373800],["2020-04-28",22610.25,22952.83,21034.38,22541.73,322300],["2020-04-29",22541.73,22541.73,21582.51,22541.73,314400],["2020-05-04",22541.73,22747.28,21171.41,22747.28,318000],["2020-05-05",22610.25,23021.34,21239.93,22747.28,312500],["2020-05-06",22747.28,22884.31,20965.87,22747.28,379200],["2020-05-07",22747.28,22815.8,21308.45,22267.67,343200],["2020-05-08",22199.15,22610.25,21239.93,22610.25,322900],["2020-05-11",22336.18,22952.83,21308.45,22610.25,331500],["2020-05-12",22473.22,22884.31,21102.9,22747.28,599100],["2020-05-13",22610.25,22815.8,21239.93,22815.8,556600],["2020-05-14",22541.73,22747.28,21239.93,21925.09,485700],["2020-05-15",21308.45,21376.96,19869.61,20554.77,561400],["2020-05-18",20417.74,20417.74,19252.97,19390.0,508000],["2020-05-19",19390.0,20075.16,18567.81,19869.61,743000],["2020-05-20",19527.03,20417.74,19184.45,20006.64,656200],["2020-05-21",19664.06,20143.68,19252.97,19869.61,674400],["2020-05-22",19869.61,19938.13,18841.87,19047.42,708000],["2020-05-25",19047.42,19458.52,18362.26,19047.42,759400],["2020-05-26",19047.42,19252.97,18362.26,18910.39,787300],["2020-05-27",18910.39,18978.91,18088.2,18088.2,610300],["2020-05-28",18156.71,18156.71,16580.85,16580.85,306400],["2020-05-29",16580.85,16786.4,15073.5,16101.24,291600],["2020-06-01",16101.24,16786.4,14662.4,15621.63,597000],["2020-06-02",15073.5,17128.98,14114.28,17128.98,1319600],["2020-06-03",17128.98,18156.71,16786.4,17745.62,554900],["2020-06-04",17677.1,17745.62,16101.24,17266.01,826600],["2020-06-05",16991.94,17540.07,15553.11,16443.82,1033100],["2020-06-08",16443.82,16786.4,15895.69,16649.36,506100],["2020-06-09",16649.36,16786.4,16169.75,16580.85,504600],["2020-06-10",16512.33,16512.33,15758.66,16032.72,412400],["2020-06-11",15964.21,16169.75,15004.98,15004.98,478100],["2020-06-12",15004.98,15004.98,14114.28,14251.31,373200],["2020-06-15",14182.79,15210.53,13566.15,14730.92,1454900],["2020-06-16",14799.44,15553.11,13908.73,15553.11,906700],["2020-06-17",15553.11,15621.63,14730.92,15553.11,1054760],["2020-06-18",15073.5,15279.05,14388.34,14867.95,786500],["2020-06-19",15073.5,15210.53,14319.82,15210.53,1391100],["2020-06-22",15073.5,15142.01,14456.86,15142.01,745700],["2020-06-23",15004.98,15073.5,14388.34,14936.47,998700],["2020-06-24",14730.92,14799.44,14045.76,14593.89,1108400],["2020-06-25",14388.34,14525.37,13703.18,14182.79,791900],["2020-06-26",14182.79,14319.82,13634.66,13840.21,1272800],["2020-06-29",13908.73,14251.31,13018.02,13840.21,777000],["2020-06-30",13634.66,14045.76,12812.47,13703.18,629000],["2020-07-01",13566.15,13634.66,13223.57,13360.6,387300],["2020-07-02",13360.6,13634.66,13223.57,13429.12,408700],["2020-07-03",13429.12,14525.37,13360.6,14045.76,1542300],["2020-07-06",14251.31,14799.44,14251.31,14730.92,687100],["2020-07-07",14867.95,15073.5,14388.34,14525.37,512500],["2020-07-08",14388.34,14388.34,13977.24,14251.31,571900],["2020-07-09",14182.79,14319.82,13908.73,14182.79,651600],["2020-07-10",14114.28,14182.79,13703.18,13840.21,805100],["2020-07-13",13840.21,14182.79,13771.7,13908.73,552200],["2020-07-14",13840.21,14045.76,13703.18,14045.76,598200],["2020-07-15",14114.28,14525.37,14045.76,14388.34,696400],["2020-07-16",14251.31,14730.92,13703.18,14525.37,733800],["2020-07-17",14593.89,14799.44,14182.79,14593.89,708200],["2020-07-20",14388.34,14730.92,14045.76,14525.37,700500],["2020-07-21",14525.37,14662.4,14045.76,14319.82,551200],["2020-07-22",14182.79,14319.82,13908.73,14114.28,493200],["2020-07-23",14114.28,14251.31,13634.66,13703.18,581800],["2020-07-24",13703.18,13703.18,12469.89,12606.93,847400],["2020-07-27",12332.86,12332.86,11373.64,11510.67,704500],["2020-07-28",11373.64,12606.93,10962.54,12606.93,449400],["2020-07-29",12538.41,12606.93,11442.16,12264.35,500000],["2020-07-30",12264.35,12401.38,11921.77,12058.8,353700],["2020-07-31",11990.28,12058.8,11647.7,11853.25,332100],["2020-08-03",11921.77,12127.31,10962.54,12058.8,410200],["2020-08-04",11853.25,12264.35,11510.67,12127.31,405900],["2020-08-05",11921.77,12264.35,11921.77,12195.83,390800],["2020-08-06",12195.83,12195.83,11921.77,11990.28,414000],["2020-08-07",11990.28,12127.31,11853.25,12127.31,482300],["2020-08-10",11853.25,13223.57,11305.12,12812.47,522900],["2020-08-11",12812.47,13018.02,12606.93,12743.96,382500],["2020-08-12",12743.96,13292.09,12606.93,13086.54,590100],["2020-08-13",12880.99,13223.57,12812.47,12880.99,346700],["2020-08-14",12880.99,12949.51,12606.93,12606.93,424900],["2020-08-17",12675.44,12949.51,12264.35,12949.51,470300],["2020-08-18",12949.51,13155.05,12675.44,13018.02,331100],["2020-08-19",13018.02,13018.02,12812.47,12812.47,333400],["2020-08-20",12675.44,12880.99,12675.44,12880.99,386700],["2020-08-21",12880.99,12949.51,12743.96,12880.99,400200],["2020-08-24",12880.99,14114.28,12538.41,14114.28,1311200],["2020-08-25",15004.98,15416.08,14388.34,14799.44,1182300],["2020-08-26",15004.98,15210.53,14593.89,15073.5,1159600],["2020-08-27",15073.5,15416.08,14799.44,15004.98,1043000],["2020-08-28",15004.98,15347.56,14867.95,15073.5,1221900],["2020-08-31",14991.13,16556.14,14991.13,16556.14,1117600],["2020-09-01",16967.98,17379.83,16556.14,17379.83,1301800],["2020-09-03",17297.46,17791.67,16803.24,17050.35,928900],["2020-09-04",16967.98,16967.98,16226.66,16638.51,1080700],["2020-09-07",16638.51,18285.88,16473.77,17874.04,1871600],["2020-09-08",17874.04,18450.62,17709.3,18121.15,726700],["2020-09-09",18121.15,18285.88,17544.56,18203.51,827900],["2020-09-10",18203.51,18532.99,17956.41,18038.78,929500],["2020-09-11",18038.78,18121.15,17791.67,18038.78,884700],["2020-09-14",18038.78,18450.62,18038.78,18203.51,545500],["2020-09-15",18285.88,18450.62,18203.51,18203.51,636200],["2020-09-16",18368.25,18450.62,18038.78,18038.78,400500],["2020-09-17",18038.78,18121.15,17791.67,17956.41,547700],["2020-09-18",17874.04,17956.41,17462.2,17544.56,1542300],["2020-09-21",17462.2,17626.93,16967.98,17297.46,1715490],["2020-09-22",17297.46,17956.41,17050.35,17791.67,936100],["2020-09-23",17791.67,18285.88,17791.67,17874.04,1486200],["2020-09-24",17874.04,17956.41,17709.3,17709.3,322200],["2020-09-25",17791.67,17874.04,17626.93,17791.67,310507],["2020-09-28",17874.04,18038.78,17626.93,17709.3,618800],["2020-09-29",17709.3,17956.41,17215.09,17297.46,890000],["2020-09-30",17297.46,17544.56,16967.98,17462.2,650600],["2020-10-01",17544.56,17874.04,17379.83,17874.04,628700],["2020-10-02",17874.04,18944.83,17709.3,18697.73,2089500],["2020-10-05",18697.73,19356.68,18697.73,18862.47,637800],["2020-10-06",18862.47,19109.57,18368.25,18615.36,635600],["2020-10-07",18532.99,18615.36,18203.51,18285.88,761600],["2020-10-08",18285.88,18450.62,17956.41,18203.51,747200],["2020-10-09",18285.88,18450.62,18121.15,18121.15,316100],["2020-10-12",18285.88,18697.73,17709.3,17874.04,702700],["2020-10-13",18121.15,18285.88,17462.2,17462.2,471800],["2020-10-14",17544.56,17709.3,17379.83,17626.93,368600],["2020-10-15",17626.93,17626.93,17462.2,17462.2,209200],["2020-10-16",17626.93,17626.93,17050.35,17379.83,394200],["2020-10-19",17462.2,17626.93,17379.83,17544.56,219000],["2020-10-20",17544.56,18285.88,17544.56,18038.78,445800],["2020-10-21",18121.15,18285.88,17709.3,17709.3,243300],["2020-10-22",17626.93,17956.41,17626.93,17874.04,320100],["2020-10-23",17956.41,17956.41,17709.3,17791.67,556100],["2020-10-26",17791.67,17791.67,17462.2,17462.2,225400],["2020-10-27",17462.2,17544.56,17297.46,17379.83,381600],["2020-10-28",17379.83,17379.83,16720.88,16720.88,1556200],["2020-10-29",16556.14,16720.88,15073.5,16391.4,1095810],["2020-10-30",16391.4,16473.77,15814.82,15979.56,626500],["2020-11-02",16226.66,16885.61,15979.56,16473.77,349200],["2020-11-03",16473.77,17050.35,16473.77,16885.61,365400],["2020-11-04",16885.61,17132.72,16556.14,17050.35,377000],["2020-11-05",17050.35,17050.35,16556.14,16638.51,356900],["2020-11-06",16638.51,16803.24,16226.66,16309.03,576500],["2020-11-09",16473.77,16638.51,16226.66,16556.14,693700],["2020-11-10",16803.24,16885.61,16309.03,16309.03,894660],["2020-11-11",16473.77,16638.51,16309.03,16638.51,384200],["2020-11-12",16638.51,16638.51,16391.4,16556.14,245100],["2020-11-13",16556.14,17215.09,16473.77,16803.24,1467900],["2020-11-16",16803.24,17050.35,16638.51,16720.88,447000],["2020-11-17",16803.24,16803.24,16473.77,16638.51,1022900],["2020-11-18",16638.51,16967.98,16473.77,16720.88,389400],["2020-11-19",16720.88,16803.24,16556.14,16803.24,329200],["2020-11-20",16885.61,16885.61,16720.88,16885.61,534900],["2020-11-23",16967.98,17626.93,16885.61,17462.2,1277800],["2020-11-24",17462.2,17544.56,16885.61,17132.72,755100],["2020-11-25",17132.72,17297.46,16967.98,17132.72,293300],["2020-11-26",17050.35,17050.35,16803.24,16967.98,380900],["2020-11-27",16803.24,16967.98,16803.24,16967.98,284200],["2020-11-30",16885.61,16967.98,16720.88,16720.88,296200],["2020-12-01",16638.51,16720.88,16309.03,16556.14,411220],["2020-12-02",16473.77,17050.35,16473.77,16803.24,521200],["2020-12-03",16885.61,16885.61,16638.51,16803.24,208800],["2020-12-04",16803.24,16803.24,16556.14,16638.51,271500],["2020-12-07",16720.88,16720.88,16556.14,16720.88,394100],["2020-12-08",16803.24,16885.61,16638.51,16885.61,438400],["2020-12-09",16885.61,17544.56,16803.24,17379.83,1174920],["2020-12-10",17462.2,17544.56,16967.98,16967.98,681600],["2020-12-11",16967.98,17132.72,16803.24,17050.35,267500],["2020-12-14",17050.35,17297.46,16967.98,17215.09,389800],["2020-12-15",17215.09,18285.88,17050.35,18203.51,1927500],["2020-12-16",18285.88,18944.83,18121.15,18285.88,852760],["2020-12-17",18285.88,18368.25,17626.93,18038.78,716700],["2020-12-18",18038.78,18038.78,17626.93,17791.67,1307724],["2020-12-21",17874.04,18532.99,17791.67,18121.15,2057900],["2020-12-22",18038.78,19933.26,18038.78,19933.26,3203900],["2020-12-23",19768.52,20756.95,18450.62,19191.94,2402678],["2020-12-24",19191.94,19603.79,18121.15,18780.1,2871792],["2020-12-25",18780.1,19603.79,18532.99,19274.31,1561462],["2020-12-28",19439.05,20180.37,19274.31,19933.26,1283800],["2020-12-29",19933.26,20345.1,19521.42,19850.89,1209600],["2020-12-30",19850.89,19850.89,19274.31,19521.42,833260],["2020-12-31",19521.42,19768.52,19356.68,19603.79,670400],["2021-01-04",19768.52,20262.74,19768.52,19850.89,960300],["2021-01-05",19850.89,19933.26,19521.42,19686.15,991790],["2021-01-06",19768.52,20098.0,19603.79,19686.15,1354400],["2021-01-07",19686.15,20921.69,19603.79,20427.47,1307300],["2021-01-08",20427.47,20592.21,19933.26,20262.74,1002160],["2021-01-11",20345.1,20509.84,20015.63,20262.74,713100],["2021-01-12",20262.74,21168.79,19850.89,20756.95,1334400],["2021-01-13",20839.32,20921.69,20180.37,20427.47,751871],["2021-01-14",20592.21,21086.42,20427.47,20756.95,896300],["2021-01-15",20756.95,20921.69,20427.47,20756.95,1005420],["2021-01-18",20756.95,21004.06,20592.21,20592.21,706580],["2021-01-19",20592.21,20756.95,18532.99,18780.1,1410900],["2021-01-20",18780.1,19356.68,17462.2,19109.57,629400],["2021-01-21",19109.57,19768.52,19027.2,19686.15,519902],["2021-01-22",19850.89,19850.89,19274.31,19439.05,379400],["2021-01-25",19356.68,19439.05,19027.2,19027.2,312500],["2021-01-26",19027.2,19027.2,17709.3,18285.88,746800],["2021-01-27",18121.15,18368.25,17132.72,17132.72,555900],["2021-01-28",16885.61,17132.72,15485.34,15485.34,1763900],["2021-01-29",14002.7,16556.14,14002.7,15979.56,474100],["2021-02-01",15979.56,16226.66,14991.13,14991.13,614800],["2021-02-02",14991.13,15485.34,14414.55,15320.61,339200],["2021-02-03",15650.08,16061.92,15402.97,15979.56,320300],["2021-02-04",16061.92,16309.03,15897.19,16061.92,263400],["2021-02-05",16061.92,16226.66,15732.45,16226.66,457640],["2021-02-08",16309.03,16720.88,15814.82,15979.56,298200],["2021-02-09",15979.56,16720.88,15814.82,16638.51,316700],["2021-02-17",16638.51,17544.56,16638.51,17462.2,223300],["2021-02-18",17544.56,17709.3,17297.46,17462.2,313940],["2021-02-19",17462.2,18862.47,17297.46,18450.62,765700],["2021-02-22",18780.1,19439.05,18450.62,19109.57,758100],["2021-02-23",19109.57,19191.94,18615.36,18780.1,345008],["2021-02-24",18862.47,18862.47,18368.25,18450.62,526200],["2021-02-25",18615.36,18615.36,18368.25,18532.99,375400],["2021-02-26",18285.88,18615.36,18121.15,18532.99,345000],["2021-03-01",18615.36,19109.57,18368.25,19109.57,492500],["2021-03-02",19191.94,19356.68,18944.83,19027.2,357400],["2021-03-03",19027.2,19603.79,18944.83,19356.68,519011],["2021-03-04",19439.05,19768.52,18368.25,18944.83,437700],["2021-03-05",18944.83,19274.31,18532.99,19274.31,364800],["2021-03-08",19356.68,19603.79,19191.94,19356.68,293500],["2021-03-09",19356.68,19356.68,18697.73,19027.2,250200],["2021-03-10",19027.2,19191.94,18862.47,19191.94,308700],["2021-03-11",19274.31,19686.15,19191.94,19439.05,529560],["2021-03-12",19603.79,19850.89,19439.05,19521.42,795040],["2021-03-15",19521.42,19603.79,19191.94,19274.31,256120],["2021-03-16",19191.94,19439.05,18780.1,19027.2,291710],["2021-03-17",18944.83,19027.2,18532.99,18697.73,407300],["2021-03-18",18697.73,18944.83,18697.73,18780.1,226734],["2021-03-19",18780.1,19274.31,18780.1,19274.31,296426],["2021-03-22",19274.31,19439.05,19109.57,19274.31,177540],["2021-03-23",19274.31,19274.31,18780.1,18862.47,225200],["2021-03-24",18862.47,19191.94,18450.62,18862.47,461800],["2021-03-25",18862.47,18944.83,18450.62,18615.36,177000],["2021-03-26",18532.99,18697.73,17462.2,18532.99,298200],["2021-03-29",18532.99,18944.83,18532.99,18862.47,166800],["2021-03-30",19109.57,19109.57,18697.73,18862.47,124800],["2021-03-31",18944.83,18944.83,18615.36,18697.73,210400],["2021-04-01",18697.73,19109.57,18615.36,19027.2,418201],["2021-04-02",19191.94,19356.68,18862.47,19027.2,289200],["2021-04-05",19027.2,19027.2,18532.99,18697.73,384200],["2021-04-06",18697.73,18944.83,18532.99,18697.73,194300],["2021-04-07",18944.83,18944.83,18450.62,18697.73,235100],["2021-04-08",18697.73,18780.1,18532.99,18615.36,256111],["2021-04-09",18615.36,18697.73,18450.62,18532.99,322300],["2021-04-12",18697.73,19768.52,18697.73,19603.79,1197600],["2021-04-13",19603.79,19686.15,18780.1,18862.47,394100],["2021-04-14",18862.47,18944.83,18615.36,18862.47,147900],["2021-04-15",18862.47,18862.47,18285.88,18368.25,456000],["2021-04-16",18368.25,18532.99,17544.56,17874.04,513400],["2021-04-19",17874.04,17874.04,17132.72,17462.2,434400],["2021-04-20",17462.2,17791.67,16967.98,16967.98,359800],["2021-04-22",16967.98,17050.35,16473.77,16473.77,364100],["2021-04-23",16391.4,17132.72,16144.29,16967.98,227100],["2021-04-26",17050.35,17050.35,16556.14,16556.14,187100],["2021-04-27",16556.14,16803.24,14908.76,16309.03,325100],["2021-04-28",16391.4,16473.77,16061.92,16144.29,94300],["2021-04-29",16144.29,16309.03,15979.56,16061.92,141700],["2021-05-04",16061.92,16967.98,15979.56,16720.88,270700],["2021-05-05",16885.61,17050.35,16638.51,16720.88,106500],["2021-05-06",16720.88,16720.88,16226.66,16309.03,149500],["2021-05-07",16309.03,16309.03,15402.97,15650.08,393900],["2021-05-10",15732.45,15732.45,14826.39,15320.61,362000],["2021-05-11",15320.61,15979.56,15320.61,15814.82,203700],["2021-05-12",15814.82,15814.82,15402.97,15650.08,98900],["2021-05-13",15567.71,15567.71,15238.24,15402.97,221400],["2021-05-14",15238.24,15402.97,14908.76,14908.76,528000],["2021-05-17",14826.39,14908.76,14167.44,14249.81,351400],["2021-05-18",14249.81,14332.18,13755.6,13755.6,765100],["2021-05-19",14002.7,14332.18,13920.33,14167.44,225800],["2021-05-20",14414.55,14414.55,13920.33,14002.7,107600],["2021-05-21",14002.7,14167.44,13837.97,14085.07,3112200],["2021-05-24",14085.07,14991.13,14085.07,14826.39,2561500],["2021-05-25",15238.24,15238.24,14826.39,14991.13,143020],["2021-05-26",15073.5,15073.5,14579.29,14579.29,205400],["2021-05-27",14579.29,14826.39,14249.81,14414.55,186400],["2021-05-28",14414.55,14414.55,14167.44,14332.18,194800],["2021-05-31",14414.55,14579.29,14167.44,14414.55,154100],["2021-06-01",14579.29,14579.29,14167.44,14332.18,133600],["2021-06-02",14496.92,14496.92,14249.81,14414.55,1231700],["2021-06-03",14414.55,15155.87,14414.55,14991.13,309100],["2021-06-04",14991.13,15402.97,14991.13,15073.5,209100],["2021-06-07",15073.5,15238.24,14744.02,14908.76,214300],["2021-06-08",15073.5,15402.97,14579.29,14908.76,2465000],["2021-06-09",14579.29,14908.76,14579.29,14826.39,165400],["2021-06-10",14826.39,15402.97,14661.65,15155.87,1044400],["2021-06-11",15155.87,15732.45,15155.87,15402.97,600700],["2021-06-14",15402.97,15650.08,14826.39,14991.13,652200],["2021-06-15",14991.13,14991.13,14332.18,14579.29,668000],["2021-06-16",14579.29,15073.5,14002.7,14744.02,864500],["2021-06-17",14744.02,15238.24,14744.02,15238.24,587000],["2021-06-18",15402.97,15650.08,15238.24,15485.34,543900],["2021-06-21",15402.97,15485.34,15155.87,15402.97,424140],["2021-06-22",15402.97,15567.71,15155.87,15238.24,295700],["2021-06-23",15238.24,15238.24,14826.39,15073.5,405000],["2021-06-24",14991.13,15073.5,14744.02,14744.02,168900],["2021-06-25",14744.02,14826.39,14496.92,14744.02,253800],["2021-06-28",14826.39,14826.39,14496.92,14661.65,259200],["2021-06-29",14744.02,14744.02,14332.18,14579.29,278400],["2021-06-30",14579.29,14579.29,14332.18,14332.18,199060],["2021-07-01",14332.18,14414.55,14249.81,14332.18,122400],["2021-07-02",14332.18,14332.18,14085.07,14167.44,180000],["2021-07-05",14167.44,14167.44,13837.97,14002.7,230700],["2021-07-06",14002.7,14661.65,14002.7,14002.7,177700],["2021-07-07",14002.7,14085.07,13673.23,13837.97,184100],["2021-07-08",13837.97,14002.7,13673.23,13755.6,255952],["2021-07-09",13837.97,14332.18,13673.23,13837.97,274400],["2021-07-12",13837.97,13837.97,12520.06,13096.65,201500],["2021-07-13",13096.65,13590.86,13014.28,13179.02,507200],["2021-07-14",13426.12,13508.49,13179.02,13261.38,225400],["2021-07-15",13343.75,13673.23,13261.38,13673.23,508900],["2021-07-16",14578.74,14578.74,14035.43,14125.98,205500],["2021-07-19",14125.98,14125.98,12948.82,13854.33,238500],["2021-07-20",13763.78,13944.88,13401.57,13944.88,90100],["2021-07-21",13944.88,13944.88,13582.68,13582.68,75900],["2021-07-22",13582.68,13763.78,13401.57,13582.68,175400],["2021-07-23",13582.68,13854.33,13401.57,13582.68,113900],["2021-07-26",13129.92,13582.68,13129.92,13401.57,65420],["2021-07-27",13311.02,13582.68,13220.47,13582.68,242500],["2021-07-28",13311.02,13492.13,13311.02,13492.13,180100],["2021-07-29",13401.57,13492.13,13311.02,13401.57,342000],["2021-07-30",13311.02,13492.13,13220.47,13492.13,187900],["2021-08-02",13401.57,13492.13,13311.02,13401.57,72200],["2021-08-03",13401.57,13401.57,13220.47,13311.02,547700],["2021-08-04",13220.47,13401.57,13220.47,13311.02,286040],["2021-08-05",13311.02,13582.68,13311.02,13492.13,267600],["2021-08-06",13492.13,14488.19,13492.13,14397.64,904900],["2021-08-09",14397.64,14759.84,13944.88,14307.09,419600],["2021-08-10",14307.09,14669.29,14125.98,14488.19,1015300],["2021-08-11",14488.19,14669.29,14035.43,14669.29,641600],["2021-08-12",14669.29,15393.7,14488.19,14850.39,243100],["2021-08-13",14940.94,15122.05,14216.54,14578.74,1356600],["2021-08-16",14488.19,14669.29,14307.09,14397.64,588500],["2021-08-17",14397.64,14397.64,14216.54,14397.64,128100],["2021-08-18",14397.64,14669.29,14216.54,14397.64,874800],["2021-08-19",14488.19,15303.15,14397.64,15122.05,849600],["2021-08-20",15122.05,15937.01,14940.94,15393.7,2060400],["2021-08-23",15393.7,16118.11,15212.6,15937.01,686800],["2021-08-24",15937.01,15937.01,15212.6,15937.01,1363900],["2021-08-25",15937.01,15937.01,15393.7,15665.35,990000],["2021-08-26",15755.91,16027.56,15484.25,15846.46,543900],["2021-08-27",15846.46,16661.42,15755.91,16570.87,1473700],["2021-08-30",16570.87,17114.17,16480.31,17023.62,1118700],["2021-08-31",17023.62,17114.17,16570.87,16933.07,1282000],["2021-09-01",16661.42,17023.62,16480.31,17023.62,610000],["2021-09-06",16842.52,17748.03,16661.42,17748.03,1429830],["2021-09-07",17566.93,18110.24,17385.83,18110.24,793780],["2021-09-08",18110.24,18200.79,17566.93,17748.03,425090],["2021-09-09",17748.03,17748.03,17023.62,17295.28,988600],["2021-09-10",17204.72,17748.03,17204.72,17566.93,1116043],["2021-09-13",17476.38,17929.13,17385.83,17838.58,947050],["2021-09-14",17838.58,17929.13,17748.03,17929.13,370320],["2021-09-15",17838.58,19649.61,17838.58,19649.61,2206370],["2021-09-16",19740.16,20736.22,19377.95,20736.22,3474400],["2021-09-17",20645.67,21460.63,20555.12,20826.77,2119930],["2021-09-20",20826.77,21279.53,20555.12,21098.43,3123222],["2021-09-21",21098.43,22456.69,20826.77,22003.94,3384400],["2021-09-22",22003.94,22728.35,21732.28,22637.8,2592440],["2021-09-23",22637.8,22728.35,22185.04,22185.04,2009510],["2021-09-24",22185.04,22456.69,21460.63,22275.59,2481280],["2021-09-27",22275.59,23633.86,21732.28,23000.0,5913300],["2021-09-28",23000.0,23000.0,22185.04,22637.8,919430],["2021-09-29",22637.8,22637.8,21913.39,22366.14,1913600],["2021-09-30",22275.59,22637.8,21732.28,21732.28,1526300],["2021-10-01",22185.04,22456.69,21279.53,21732.28,1743740],["2021-10-04",21732.28,22185.04,20645.67,21370.08,1084110],["2021-10-05",21279.53,21822.83,20645.67,21279.53,935060],["2021-10-06",21370.08,22275.59,21188.98,22185.04,1238350],["2021-10-07",22185.04,22909.45,22003.94,22275.59,1226840],["2021-10-08",22185.04,22456.69,21188.98,21279.53,1145900],["2021-10-11",21279.53,22003.94,20917.32,21370.08,880400],["2021-10-12",21370.08,21370.08,20917.32,21370.08,959400],["2021-10-13",21188.98,21551.18,21007.87,21460.63,649932],["2021-10-14",21279.53,22275.59,21279.53,21913.39,1281200],["2021-10-15",22094.49,23090.55,22003.94,23090.55,3631000],["2021-10-18",23090.55,25082.68,22909.45,24901.57,2064833],["2021-10-19",24901.57,24901.57,24177.17,24629.92,860600],["2021-10-20",24629.92,25354.33,24177.17,25354.33,3148500],["2021-10-21",25354.33,26622.05,25354.33,26622.05,1758740],["2021-10-22",26622.05,27618.11,26078.74,27618.11,1945965],["2021-10-25",27618.11,27618.11,25444.88,26440.94,2944286],["2021-10-26",25807.09,26984.25,25535.43,26712.6,1349300],["2021-10-27",26712.6,27437.01,26259.84,26712.6,1340400],["2021-10-28",26712.6,27980.31,26440.94,27799.21,2106540],["2021-10-29",27165.35,30515.75,27165.35,30515.75,3236500],["2021-11-01",30515.75,32055.12,30515.75,32055.12,2208160],["2021-11-02",32055.12,34500.0,31059.06,33594.49,1974822],["2021-11-03",33503.94,34318.9,31692.91,31692.91,2678070],["2021-11-04",32055.12,32598.43,30787.4,32507.87,1615200],["2021-11-05",32598.43,35677.17,31964.57,35677.17,1664050],["2021-11-08",35677.17,38122.05,35677.17,37669.29,2251900],["2021-11-09",37669.29,37759.84,35767.72,36129.92,3322400],["2021-11-10",36220.47,37125.98,35496.06,36763.78,1348500],["2021-11-11",36763.78,36944.88,35858.27,36039.37,1308000],["2021-11-12",36039.37,36039.37,34228.35,34862.2,2788700],["2021-11-15",34862.2,36039.37,34409.45,34590.55,1136100],["2021-11-16",34590.55,35314.96,34228.35,35314.96,835700],["2021-11-17",35314.96,37125.98,35224.41,35314.96,800330],["2021-11-18",35496.06,36220.47,34862.2,35224.41,1728700],["2021-11-19",35133.86,35948.82,34409.45,35133.86,1505300],["2021-11-22",35133.86,35224.41,31964.57,32055.12,1240900],["2021-11-23",32055.12,33413.39,31240.16,33141.73,921800],["2021-11-24",33141.73,35677.17,33141.73,35043.31,1141120],["2021-11-25",35767.72,35767.72,34409.45,34409.45,1130100],["2021-11-26",34500.0,35043.31,33503.94,34409.45,822400],["2021-11-29",33956.69,34137.8,33051.18,34137.8,728500],["2021-11-30",34137.8,34590.55,33685.04,34137.8,990800],["2021-12-01",33775.59,36220.47,33775.59,36129.92,1470600],["2021-12-02",36129.92,37216.54,35858.27,35858.27,1068400],["2021-12-03",36129.92,36129.92,34137.8,34318.9,651100],["2021-12-06",34318.9,34318.9,30968.5,31240.16,1137500],["2021-12-07",32145.67,32326.77,29791.34,31421.26,787800],["2021-12-08",31511.81,32145.67,30606.3,30787.4,512400],["2021-12-09",30787.4,31149.61,30787.4,31149.61,295700],["2021-12-10",31149.61,32236.22,31059.06,31511.81,629600],["2021-12-13",31511.81,32145.67,31421.26,31511.81,604844],["2021-12-14",31511.81,32145.67,31421.26,31692.91,594700],["2021-12-15",31692.91,34047.24,31692.91,33866.14,1701300],["2021-12-16",33594.49,35586.61,33594.49,35224.41,1388300],["2021-12-17",35314.96,37578.74,34952.76,37578.74,9676500],["2021-12-20",37397.64,39389.76,37397.64,38937.01,2306300],["2021-12-21",38484.25,39389.76,37578.74,38031.5,1109130],["2021-12-22",37397.64,40566.93,37397.64,40566.93,4185000],["2021-12-23",40295.28,41653.54,37578.74,39842.52,1596400],["2021-12-24",39389.76,40295.28,38031.5,38031.5,666300],["2021-12-27",37850.39,38484.25,35858.27,38122.05,1653840],["2021-12-28",38031.5,39299.21,38031.5,38846.46,2070900],["2021-12-29",38755.91,39027.56,37759.84,37759.84,807900],["2021-12-30",38031.5,38574.8,37397.64,37397.64,676347],["2021-12-31",37125.98,38574.8,37125.98,38484.25,1029300],["2022-01-04",38484.25,39027.56,38031.5,38393.7,760800],["2022-01-05",38393.7,39933.07,37850.39,39842.52,2072520],["2022-01-06",39389.76,40204.72,38937.01,38937.01,2154442],["2022-01-07",38484.25,39389.76,37940.94,38212.6,1708600],["2022-01-10",38212.6,38665.35,36220.47,36220.47,1326500],["2022-01-11",36220.47,37397.64,35405.51,35405.51,1554122],["2022-01-12",35405.51,38484.25,34409.45,38484.25,1958100],["2022-01-13",38484.25,38484.25,35496.06,37035.43,5481500],["2022-01-14",36854.33,37216.54,35043.31,36673.23,680000],["2022-01-17",36582.68,36673.23,33141.73,33141.73,1192200],["2022-01-18",32145.67,33051.18,31240.16,31602.36,1763300],["2022-01-19",31602.36,31692.91,28523.62,28523.62,1247800],["2022-01-20",28070.87,31330.71,25897.64,31330.71,2493500],["2022-01-21",31421.26,31783.46,30787.4,31692.91,923200],["2022-01-24",31511.81,31511.81,28523.62,28523.62,747700],["2022-01-25",28523.62,29429.13,27527.56,29429.13,365800],["2022-01-26",29429.13,30787.4,28976.38,29881.89,251500],["2022-01-27",29881.89,30334.65,28795.28,29791.34,247900],["2022-01-28",29791.34,30425.2,29429.13,29429.13,389700],["2022-02-07",30244.09,30877.95,30244.09,30696.85,180900],["2022-02-08",30787.4,32598.43,30787.4,32417.32,507700],["2022-02-09",32417.32,32779.53,32055.12,32145.67,381200],["2022-02-10",32145.67,33503.94,31874.02,33051.18,528300],["2022-02-11",33051.18,33141.73,32507.87,32779.53,585700],["2022-02-14",32779.53,32779.53,31240.16,31240.16,894500],["2022-02-15",31240.16,32055.12,30787.4,31511.81,329200],["2022-02-16",31874.02,32960.63,31511.81,31511.81,794101],["2022-02-17",31692.91,32145.67,31511.81,31602.36,296900],["2022-02-18",31602.36,32779.53,31240.16,32598.43,825800],["2022-02-21",32688.98,33775.59,32598.43,33051.18,928600],["2022-02-22",32417.32,33051.18,32145.67,32688.98,661500],["2022-02-23",32598.43,33685.04,32598.43,33413.39,889700],["2022-02-24",33413.39,33685.04,31783.46,33413.39,1556400],["2022-02-25",33232.28,36673.23,33232.28,35496.06,2995400],["2022-02-28",35586.61,36401.57,35405.51,36039.37,1310700],["2022-03-01",36220.47,36944.88,35405.51,35405.51,1220000],["2022-03-02",35405.51,35858.27,34500.0,34500.0,1547300],["2022-03-03",34500.0,37397.64,34047.24,36673.23,2905800],["2022-03-04",36673.23,37578.74,36311.02,36401.57,1405700],["2022-03-07",36673.23,39027.56,36401.57,38031.5,3359400],["2022-03-08",38031.5,39842.52,36401.57,36401.57,1704000],["2022-03-09",36401.57,37125.98,34681.1,36129.92,1720100],["2022-03-10",36220.47,37035.43,35314.96,35314.96,1659600],["2022-03-11",35314.96,36220.47,34862.2,35224.41,1500400],["2022-03-14",35314.96,35314.96,33956.69,34047.24,1299100],["2022-03-15",34047.24,34681.1,33685.04,34318.9,1055100],["2022-03-16",34228.35,35405.51,34228.35,35405.51,663700],["2022-03-17",35496.06,35767.72,34590.55,34771.65,913000],["2022-03-18",34771.65,35133.86,34409.45,34500.0,911000],["2022-03-21",34500.0,34862.2,33594.49,34137.8,1426200],["2022-03-22",34228.35,34590.55,33956.69,34137.8,861480],["2022-03-23",34228.35,35314.96,34047.24,34681.1,1336000],["2022-03-24",34681.1,35043.31,34409.45,34409.45,651900],["2022-03-25",34409.45,36582.68,34409.45,36129.92,2829100],["2022-03-28",36129.92,37125.98,35405.51,37125.98,2967900],["2022-03-29",37216.54,38937.01,37125.98,37850.39,3176944],["2022-03-30",37850.39,38393.7,35767.72,36854.33,2366200],["2022-03-31",36673.23,37125.98,35767.72,35948.82,1453000],["2022-04-01",35767.72,37669.29,34952.76,36492.13,1740400],["2022-04-04",36763.78,37578.74,36401.57,36401.57,1133400],["2022-04-05",36401.57,37578.74,36039.37,36039.37,3230400],["2022-04-06",36039.37,36492.13,35496.06,35496.06,1171000],["2022-04-07",35496.06,36129.92,34047.24,34047.24,1904100],["2022-04-08",34047.24,34318.9,31149.61,31149.61,2820300],["2022-04-12",31692.91,31783.46,28342.52,28342.52,1701500],["2022-04-13",28251.97,29881.89,25535.43,29881.89,1784600],["2022-04-14",29881.89,30696.85,29066.93,29066.93,1064300],["2022-04-15",29429.13,30062.99,28795.28,29429.13,999900],["2022-04-18",29700.79,30153.54,28251.97,28342.52,1216700],["2022-04-19",28342.52,28885.83,25897.64,25897.64,1422800],["2022-04-20",26440.94,26440.94,23452.76,23452.76,1553600],["2022-04-21",23362.2,23452.76,21188.98,21188.98,1661700],["2022-04-22",21188.98,21913.39,19106.3,19287.4,1976000],["2022-04-25",19287.4,20464.57,18744.09,19196.85,1672700],["2022-04-26",19196.85,21098.43,18653.54,21098.43,1194700],["2022-04-27",21641.73,23181.1,21188.98,23181.1,1229100],["2022-04-28",23181.1,23996.06,22728.35,22818.9,1048700],["2022-04-29",22818.9,23543.31,22185.04,23271.65,843500],["2022-05-04",23543.31,23996.06,23181.1,23271.65,885600],["2022-05-05",23181.1,24358.27,23090.55,23362.2,819600],["2022-05-06",23271.65,23633.86,22456.69,22456.69,762000],["2022-05-09",22275.59,22366.14,20283.46,20283.46,936400],["2022-05-10",20102.36,21551.18,18653.54,21551.18,953600],["2022-05-11",21732.28,22185.04,21188.98,21460.63,630300],["2022-05-12",21641.73,21732.28,19559.06,19649.61,852300],["2022-05-13",19649.61,20645.67,18834.65,19196.85,1565700],["2022-05-16",19559.06,20826.77,19559.06,20192.91,667100],["2022-05-17",20283.46,22185.04,20283.46,22185.04,1089300],["2022-05-18",22366.14,23090.55,22094.49,22185.04,769900],["2022-05-19",22366.14,22366.14,21098.43,21732.28,672300],["2022-05-20",21732.28,22275.59,21460.63,21641.73,675200],["2022-05-23",21370.08,22094.49,21370.08,21641.73,579600],["2022-05-24",22185.04,22185.04,21279.53,22094.49,621600],["2022-05-25",22185.04,23362.2,22094.49,23181.1,933200],["2022-05-26",23181.1,23724.41,22909.45,23271.65,751900],["2022-05-27",23271.65,25354.33,23090.55,24901.57,1708000],["2022-05-30",24901.57,25807.09,24448.82,25173.23,1256000],["2022-05-31",25173.23,25897.64,24720.47,24720.47,1024800],["2022-06-01",24720.47,25354.33,23996.06,24358.27,1288400],["2022-06-02",24358.27,25625.98,24358.27,24720.47,1413700],["2022-06-03",24811.02,25444.88,24448.82,24448.82,1098300],["2022-06-06",24448.82,26078.74,24448.82,25263.78,1736700],["2022-06-07",25263.78,27708.66,25263.78,27708.66,3600300],["2022-06-08",27799.21,29791.34,27799.21,27799.21,2135900],["2022-06-09",27799.21,28885.83,27165.35,28523.62,1393700],["2022-06-10",28523.62,28523.62,26259.84,26259.84,2347300],["2022-06-13",26259.84,26259.84,23633.86,23633.86,2246400],["2022-06-14",23633.86,25807.09,21822.83,25625.98,1723800],["2022-06-15",25807.09,26803.15,25173.23,26712.6,1746900],["2022-06-16",26712.6,27527.56,26350.39,26350.39,1316300],["2022-06-17",25807.09,26984.25,24629.92,26531.5,1584100],["2022-06-20",26803.15,26803.15,24901.57,24901.57,1478400],["2022-06-21",24720.47,25716.54,23543.31,23633.86,1742700],["2022-06-22",23724.41,24901.57,21551.18,21732.28,1579300],["2022-06-23",21732.28,23543.31,21732.28,23452.76,732900],["2022-06-24",23543.31,24358.27,23090.55,23452.76,1296900],["2022-06-27",23452.76,24448.82,23452.76,23633.86,618000],["2022-06-28",23633.86,24720.47,23543.31,23996.06,1000100],["2022-06-29",24086.61,24448.82,23633.86,24086.61,720300],["2022-06-30",24086.61,24901.57,24086.61,24086.61,705700],["2022-07-01",23905.51,24177.17,22637.8,24086.61,775400],["2022-07-04",24267.72,24629.92,23814.96,24086.61,475800],["2022-07-05",24086.61,24177.17,22818.9,22818.9,864500],["2022-07-06",22818.9,22818.9,21460.63,21460.63,941100],["2022-07-07",21370.08,21913.39,20011.81,20374.02,1120000],["2022-07-08",20374.02,21551.18,20374.02,21551.18,525200],["2022-07-11",21551.18,22456.69,21460.63,21732.28,568500],["2022-07-12",21732.28,22547.24,21460.63,22547.24,502200],["2022-07-13",22637.8,22637.8,21913.39,22094.49,481600],["2022-07-14",22003.94,22637.8,21822.83,22185.04,532600],["2022-07-15",22185.04,22547.24,21822.83,21822.83,613500],["2022-07-18",21822.83,22456.69,21551.18,21551.18,586600],["2022-07-19",21732.28,22366.14,21641.73,22275.59,717500],["2022-07-20",22366.14,23090.55,22366.14,22637.8,593700],["2022-07-21",22637.8,22637.8,22185.04,22366.14,362400],["2022-07-22",22366.14,22456.69,21822.83,21913.39,531600],["2022-07-25",21822.83,22003.94,21641.73,21732.28,441700],["2022-07-26",21732.28,21913.39,21460.63,21460.63,467000],["2022-07-27",21460.63,21551.18,21007.87,21460.63,423500],["2022-07-28",21913.39,22094.49,21732.28,21732.28,568900],["2022-07-29",21732.28,22818.9,21732.28,22275.59,837000],["2022-08-01",22275.59,22637.8,21913.39,22547.24,627900],["2022-08-02",22366.14,22909.45,22185.04,22547.24,608000],["2022-08-03",22456.69,23905.51,22275.59,23181.1,1390900],["2022-08-04",23181.1,23633.86,22547.24,22637.8,830900],["2022-08-05",22818.9,23000.0,22456.69,22728.35,562900],["2022-08-08",22818.9,23452.76,22728.35,23362.2,734800],["2022-08-09",23452.76,23814.96,23000.0,23000.0,981400],["2022-08-10",23000.0,23090.55,22637.8,22728.35,625300],["2022-08-11",23090.55,23543.31,22094.49,22094.49,991358],["2022-08-12",21913.39,22547.24,21913.39,22275.59,522000],["2022-08-15",22366.14,22637.8,22003.94,22094.49,616010],["2022-08-16",22094.49,22456.69,22094.49,22456.69,478000],["2022-08-17",22456.69,22818.9,22094.49,22094.49,573200],["2022-08-18",22094.49,22275.59,21913.39,22003.94,400600],["2022-08-19",22003.94,22366.14,21822.83,22094.49,521100],["2022-08-22",22094.49,22547.24,22003.94,22275.59,738600],["2022-08-23",22185.04,22456.69,22094.49,22366.14,434400],["2022-08-24",22366.14,24539.37,22366.14,24539.37,3538600],["2022-08-25",24811.02,26712.6,24539.37,24539.37,1724200],["2022-08-26",24539.37,24811.02,23724.41,23724.41,1236300],["2022-08-29",23271.65,25082.68,22728.35,25082.68,2490000],["2022-08-30",26259.84,26259.84,24267.72,24267.72,1655100],["2022-08-31",24267.72,24811.02,23996.06,24811.02,1270200],["2022-09-05",24811.02,24992.13,24448.82,24629.92,748440],["2022-09-06",24629.92,25173.23,24267.72,24267.72,1424600],["2022-09-07",24267.72,24267.72,22728.35,22728.35,2036500],["2022-09-08",22818.9,23181.1,22366.14,22456.69,1004400],["2022-09-09",22637.8,23090.55,22275.59,23090.55,832800],["2022-09-12",23905.51,24267.72,23543.31,23543.31,1298500],["2022-09-13",23543.31,25082.68,23543.31,24539.37,2328800],["2022-09-14",24448.82,24811.02,23724.41,24539.37,1153600],["2022-09-15",24629.92,25354.33,24267.72,24267.72,1108900],["2022-09-16",24358.27,24811.02,23905.51,24177.17,1405500],["2022-09-19",24177.17,25082.68,23905.51,24177.17,2243200],["2022-09-20",24177.17,24992.13,23543.31,24177.17,1305600],["2022-09-21",24358.27,25173.23,23905.51,24811.02,2285600],["2022-09-22",24811.02,26169.29,24720.47,25807.09,2860300],["2022-09-23",25807.09,26169.29,25173.23,25263.78,2066700],["2022-09-26",24901.57,26078.74,24539.37,25807.09,3167100],["2022-09-27",25716.54,26259.84,25082.68,25082.68,1654700],["2022-09-28",26169.29,26169.29,22637.8,22909.45,3191500],["2022-09-29",23814.96,23814.96,21007.87,21007.87,1996400],["2022-09-30",21279.53,21279.53,19015.75,20736.22,2235700],["2022-10-03",20826.77,21007.87,18744.09,18744.09,1364400],["2022-10-04",19106.3,19468.5,17748.03,17748.03,961500],["2022-10-05",17929.13,19377.95,17929.13,19015.75,1023600],["2022-10-06",19106.3,19287.4,17657.48,17657.48,877400],["2022-10-07",17657.48,17657.48,15937.01,15937.01,1420600],["2022-10-10",15937.01,16751.97,14488.19,16389.76,790700],["2022-10-11",16751.97,16751.97,14759.84,14759.84,1164800],["2022-10-12",14759.84,15846.46,14759.84,15212.6,777200],["2022-10-13",15303.15,15574.8,15031.5,15393.7,517600],["2022-10-14",15755.91,16208.66,15755.91,15755.91,712300],["2022-10-17",15755.91,16027.56,15212.6,16027.56,888800],["2022-10-18",16118.11,16570.87,15846.46,16299.21,957200],["2022-10-19",16299.21,16389.76,15755.91,15755.91,698500],["2022-10-20",15755.91,15846.46,15393.7,15484.25,534500],["2022-10-21",15484.25,15937.01,14125.98,14397.64,1324200],["2022-10-24",14488.19,14940.94,13129.92,13582.68,1319800],["2022-10-25",13582.68,14216.54,12948.82,13582.68,959200],["2022-10-26",13582.68,14397.64,13582.68,13763.78,556700],["2022-10-27",13854.33,15122.05,13673.23,15122.05,2468600],["2022-10-28",15393.7,15484.25,14759.84,14759.84,855300],["2022-10-31",14940.94,15303.15,14488.19,15212.6,1055400],["2022-11-01",15212.6,15484.25,15122.05,15212.6,793900],["2022-11-02",15212.6,15303.15,14488.19,14488.19,1483800],["2022-11-03",14578.74,14578.74,14035.43,14125.98,755700],["2022-11-04",14035.43,14125.98,12858.27,12858.27,1261300],["2022-11-07",12677.17,13129.92,11590.55,11590.55,1187200],["2022-11-08",11047.24,11681.1,10866.14,11318.9,570800],["2022-11-09",10866.14,11862.2,10866.14,11500.0,532500],["2022-11-10",10400.0,11500.0,10400.0,10400.0,1053400],["2022-11-11",9400.0,10800.0,9400.0,10000.0,692900],["2022-11-14",9000.0,10500.0,9000.0,9000.0,1055400],["2022-11-15",9000.0,9000.0,8100.0,8100.0,2408000],["2022-11-16",7300.0,8900.0,7300.0,8900.0,1270200],["2022-11-17",9000.0,9700.0,8900.0,9700.0,1132100],["2022-11-18",9700.0,10300.0,9000.0,10200.0,1307400],["2022-11-21",9800.0,10600.0,9800.0,10000.0,647900],["2022-11-22",10300.0,10700.0,9900.0,10000.0,870400],["2022-11-23",10000.0,10100.0,9100.0,9100.0,569800],["2022-11-24",9000.0,9300.0,8200.0,8900.0,562800],["2022-11-25",9000.0,9700.0,9000.0,9700.0,537600],["2022-11-28",10600.0,10600.0,10100.0,10600.0,357600],["2022-11-29",11400.0,11600.0,11000.0,11600.0,2440300],["2022-11-30",11600.0,12700.0,11600.0,12700.0,1101500],["2022-12-01",13000.0,13400.0,12200.0,12400.0,1687200],["2022-12-02",11200.0,12800.0,11200.0,12600.0,1162900],["2022-12-05",12900.0,13500.0,12600.0,12900.0,1137700],["2022-12-06",13000.0,14000.0,12000.0,13500.0,2506800],["2022-12-07",12500.0,13600.0,12500.0,12500.0,845000],["2022-12-08",12800.0,13500.0,12700.0,12900.0,1118700],["2022-12-09",13300.0,13300.0,12600.0,12900.0,659400],["2022-12-12",12900.0,13800.0,12700.0,12800.0,1731400],["2022-12-13",11600.0,13000.0,11600.0,13000.0,753700],["2022-12-14",13300.0,13700.0,12900.0,13000.0,676400],["2022-12-15",12900.0,13400.0,12800.0,13000.0,659700],["2022-12-16",12800.0,13200.0,12600.0,13000.0,772000],["2022-12-19",12900.0,13600.0,12900.0,13100.0,1809800],["2022-12-20",12500.0,13200.0,12000.0,12400.0,1314600],["2022-12-21",12300.0,12700.0,11200.0,11500.0,1624000],["2022-12-22",11600.0,11900.0,11200.0,11700.0,577600],["2022-12-23",10800.0,11800.0,10800.0,11500.0,397200],["2022-12-26",11600.0,11600.0,10600.0,10600.0,976900],["2022-12-27",9600.0,11300.0,9600.0,11300.0,566800],["2022-12-28",11300.0,11600.0,10900.0,11200.0,425800],["2022-12-29",10100.0,11300.0,10100.0,10900.0,272100],["2022-12-30",10900.0,11100.0,10600.0,10900.0,232900],["2023-01-03",10700.0,11900.0,10000.0,11900.0,1021600],["2023-01-04",11000.0,12400.0,11000.0,11800.0,515300],["2023-01-05",11900.0,12000.0,11500.0,11700.0,591700],["2023-01-06",11600.0,12000.0,11400.0,11600.0,614700],["2023-01-09",11600.0,12200.0,11600.0,11900.0,860600],["2023-01-10",11900.0,12000.0,11500.0,11800.0,462900],["2023-01-11",11900.0,12400.0,11800.0,12100.0,876100],["2023-01-12",12000.0,12400.0,12000.0,12300.0,725700],["2023-01-13",12300.0,12600.0,12000.0,12000.0,788400],["2023-01-16",12100.0,12100.0,11700.0,12000.0,724900],["2023-01-17",12100.0,12300.0,11900.0,12300.0,645200],["2023-01-18",11100.0,12800.0,11100.0,12600.0,1058400],["2023-01-19",12700.0,12700.0,12400.0,12500.0,945200],["2023-01-27",12500.0,13000.0,12500.0,12700.0,2692800],["2023-01-30",12200.0,13900.0,12200.0,13900.0,2903600],["2023-01-31",14200.0,14200.0,13400.0,13900.0,1177600],["2023-02-01",13900.0,14200.0,12600.0,12600.0,2275900],["2023-02-02",12600.0,13000.0,12400.0,12700.0,1276100],["2023-02-03",12700.0,13000.0,12500.0,12900.0,802300],["2023-02-06",12900.0,13600.0,12500.0,13400.0,1527800],["2023-02-07",12600.0,13600.0,12500.0,12700.0,1337600],["2023-02-08",12600.0,13000.0,12100.0,12700.0,1095600],["2023-02-09",12900.0,13400.0,12800.0,12900.0,1152100],["2023-02-10",12900.0,13100.0,12500.0,12900.0,1187100],["2023-02-13",12800.0,13000.0,12100.0,12300.0,1307000],["2023-02-14",12300.0,12700.0,12200.0,12300.0,843800],["2023-02-15",12300.0,12700.0,11900.0,12500.0,2700500],["2023-02-16",12600.0,13400.0,12600.0,13400.0,2405500],["2023-02-17",13400.0,13800.0,13100.0,13400.0,2865600],["2023-02-20",13400.0,14400.0,13400.0,14200.0,2458800],["2023-02-21",14000.0,14500.0,14000.0,14100.0,1949100],["2023-02-22",14000.0,15100.0,13600.0,13800.0,3565100],["2023-02-23",13800.0,13900.0,13000.0,13800.0,2224100],["2023-02-24",14000.0,14100.0,13000.0,13000.0,1915200],["2023-02-27",13000.0,13000.0,12400.0,12600.0,2017100],["2023-02-28",12600.0,13100.0,12400.0,12600.0,1816700],["2023-03-01",12600.0,13200.0,12300.0,13200.0,1977300],["2023-03-02",13200.0,13500.0,12700.0,12800.0,1824600],["2023-03-03",12800.0,13200.0,12700.0,12800.0,1702400],["2023-03-06",12800.0,13200.0,12600.0,12700.0,1753500],["2023-03-07",12800.0,13000.0,12500.0,12600.0,1715600],["2023-03-08",12600.0,12900.0,12400.0,12900.0,2475700],["2023-03-09",13000.0,13500.0,13000.0,13300.0,2434000],["2023-03-10",13200.0,13200.0,12800.0,12900.0,1536500],["2023-03-13",12900.0,12900.0,12600.0,12600.0,1764800],["2023-03-14",12500.0,12700.0,12100.0,12100.0,2046500],["2023-03-15",12100.0,12800.0,12100.0,12700.0,1060000],["2023-03-16",12600.0,12700.0,12200.0,12400.0,827900],["2023-03-17",12500.0,12700.0,12300.0,12400.0,537400],["2023-03-20",12400.0,12600.0,11900.0,11900.0,1772000],["2023-03-21",11900.0,12200.0,11800.0,12200.0,823700],["2023-03-22",12200.0,12400.0,12000.0,12100.0,678800],["2023-03-23",11500.0,12200.0,11500.0,12100.0,496100],["2023-03-24",12300.0,12400.0,12100.0,12200.0,718100],["2023-03-27",12400.0,12500.0,12200.0,12500.0,1034500],["2023-03-28",12500.0,12700.0,12400.0,12400.0,949200],["2023-03-29",12500.0,12600.0,12300.0,12500.0,786100],["2023-03-30",12500.0,12900.0,12500.0,12700.0,1458100],["2023-03-31",12800.0,12800.0,12400.0,12600.0,872000],["2023-04-03",12600.0,13200.0,12600.0,13000.0,2010300],["2023-04-04",13000.0,13200.0,12900.0,13100.0,1715400],["2023-04-05",13200.0,13500.0,13000.0,13200.0,1950500],["2023-04-06",13300.0,13500.0,12900.0,12900.0,2188100],["2023-04-07",12900.0,13000.0,12700.0,12800.0,1184200],["2023-04-10",12600.0,13400.0,11800.0,13300.0,2492600],["2023-04-11",13400.0,14200.0,13400.0,13900.0,4146900],["2023-04-12",14000.0,14100.0,13600.0,13900.0,1969100],["2023-04-13",14000.0,15100.0,13600.0,13700.0,1765600],["2023-04-14",13700.0,14100.0,13300.0,13300.0,1955400],["2023-04-17",13300.0,13900.0,13100.0,13600.0,1136700],["2023-04-18",12900.0,13800.0,12900.0,13600.0,688900],["2023-04-19",13700.0,13900.0,13400.0,13600.0,1185800],["2023-04-20",13800.0,14900.0,13600.0,14600.0,6231100],["2023-04-21",14700.0,14900.0,14300.0,14400.0,1886700],["2023-04-24",14600.0,15300.0,14600.0,14800.0,2964900],["2023-04-25",14900.0,15100.0,14200.0,14400.0,2457700],["2023-04-26",14400.0,15300.0,14300.0,15000.0,2901400],["2023-04-27",15300.0,15900.0,15100.0,15400.0,2338400],["2023-04-28",15500.0,15800.0,15000.0,15200.0,2393100],["2023-05-04",15100.0,15200.0,14400.0,14600.0,3163500],["2023-05-05",13500.0,14800.0,13500.0,14600.0,1910000],["2023-05-08",14600.0,15000.0,14600.0,14800.0,1862400],["2023-05-09",14800.0,14800.0,14500.0,14600.0,1494200],["2023-05-10",14600.0,14800.0,14600.0,14700.0,1927200],["2023-05-11",14700.0,15300.0,14700.0,14900.0,2400600],["2023-05-12",14900.0,15200.0,14800.0,15100.0,1507200],["2023-05-15",15000.0,15500.0,14600.0,14700.0,1902400],["2023-05-16",15500.0,15500.0,14600.0,14900.0,1203500],["2023-05-17",14900.0,15000.0,14500.0,14500.0,1192300],["2023-05-18",14600.0,14700.0,14300.0,14500.0,1455200],["2023-05-19",14500.0,14800.0,14400.0,14500.0,975400],["2023-05-22",14500.0,14800.0,14500.0,14700.0,1138500],["2023-05-23",14700.0,14900.0,14500.0,14700.0,1477100],["2023-05-24",14800.0,15300.0,14600.0,14900.0,2463200],["2023-05-25",14600.0,15100.0,14600.0,15100.0,1166800],["2023-05-26",15200.0,15400.0,15000.0,15100.0,1899500],["2023-05-29",15200.0,16000.0,15200.0,15700.0,2574700],["2023-05-30",16000.0,16000.0,15300.0,15600.0,1675300],["2023-05-31",15700.0,15700.0,15400.0,15600.0,1691900],["2023-06-01",15600.0,16400.0,15500.0,16000.0,2618700],["2023-06-02",16000.0,16400.0,15800.0,15800.0,1704000],["2023-06-05",15900.0,16200.0,15700.0,15800.0,2107400],["2023-06-06",15800.0,16500.0,15800.0,16000.0,1912400],["2023-06-07",16000.0,16300.0,15800.0,15900.0,1499700],["2023-06-08",16000.0,16400.0,15600.0,15600.0,2561700],["2023-06-09",15600.0,15800.0,15100.0,15600.0,2316700],["2023-06-12",15700.0,15800.0,15400.0,15500.0,1002100],["2023-06-13",15600.0,16000.0,15600.0,15700.0,2106500],["2023-06-14",15700.0,15800.0,15500.0,15500.0,1417900],["2023-06-15",15500.0,15800.0,15300.0,15600.0,1240500],["2023-06-16",15700.0,15800.0,15500.0,15500.0,1950400],["2023-06-19",15600.0,15700.0,15200.0,15300.0,1407100],["2023-06-20",15300.0,15500.0,15300.0,15500.0,750600],["2023-06-21",15300.0,15900.0,15300.0,15900.0,2205600],["2023-06-22",16000.0,16400.0,15900.0,16000.0,2470500],["2023-06-23",16000.0,16300.0,15900.0,16100.0,2316000],["2023-06-26",16100.0,16800.0,16000.0,16600.0,3252800],["2023-06-27",16700.0,17000.0,16300.0,16500.0,2152500],["2023-06-28",16900.0,16900.0,16200.0,16300.0,1562500],["2023-06-29",16400.0,16500.0,15700.0,15700.0,2716900],["2023-06-30",15700.0,15900.0,15600.0,15800.0,894100],["2023-07-03",15800.0,16500.0,15800.0,16000.0,1308100],["2023-07-04",16100.0,16200.0,16000.0,16200.0,1213900],["2023-07-05",16300.0,16400.0,16100.0,16100.0,1882100],["2023-07-06",16000.0,16300.0,15700.0,15900.0,1389500],["2023-07-07",15800.0,16300.0,15600.0,16300.0,2101000],["2023-07-10",16400.0,16600.0,16200.0,16400.0,1934600],["2023-07-11",16400.0,17300.0,16400.0,17100.0,6418300],["2023-07-12",17100.0,17300.0,16800.0,17000.0,2213800],["2023-07-13",17000.0,17500.0,17000.0,17300.0,2702600],["2023-07-14",17500.0,17900.0,17300.0,17700.0,3631700],["2023-07-17",17800.0,18400.0,17700.0,17900.0,3908400],["2023-07-18",18100.0,18300.0,17700.0,17900.0,3142200],["2023-07-19",17900.0,18000.0,17400.0,17400.0,2641700],["2023-07-20",17400.0,17700.0,17400.0,17600.0,2002000],["2023-07-21",17800.0,18700.0,17700.0,18300.0,3807900],["2023-07-24",18700.0,20100.0,18600.0,20100.0,7008400],["2023-07-25",20100.0,21700.0,20100.0,20900.0,5378600],["2023-07-26",21000.0,21400.0,20500.0,20800.0,3892900],["2023-07-27",21000.0,21600.0,20400.0,21100.0,3865700],["2023-07-28",21100.0,21200.0,20700.0,21000.0,2543200],["2023-07-31",21200.0,22500.0,20600.0,22300.0,6614000],["2023-08-01",22400.0,22600.0,21500.0,21600.0,3635600],["2023-08-02",22200.0,22400.0,21600.0,22300.0,3459400],["2023-08-03",22400.0,22500.0,21700.0,21700.0,2612100],["2023-08-04",21800.0,22000.0,21500.0,21900.0,2861500],["2023-08-07",22200.0,23100.0,21900.0,22700.0,3818900],["2023-08-08",23000.0,23100.0,22200.0,22300.0,2676000],["2023-08-09",22300.0,22800.0,22100.0,22300.0,2444400],["2023-08-10",22300.0,22300.0,21300.0,21300.0,4368600],["2023-08-11",21300.0,21700.0,20500.0,20900.0,3212300],["2023-08-14",21100.0,21700.0,21000.0,21300.0,2646400],["2023-08-15",21300.0,22300.0,21300.0,21700.0,2410300],["2023-08-16",21900.0,21900.0,21200.0,21200.0,2018700],["2023-08-17",21200.0,21200.0,19800.0,19800.0,6316100],["2023-08-18",19800.0,19800.0,17900.0,17900.0,5535300],["2023-08-21",17900.0,18300.0,17600.0,18000.0,2225000],["2023-08-22",18000.0,18300.0,16700.0,18200.0,2133900],["2023-08-23",18400.0,18800.0,17800.0,18100.0,1327000],["2023-08-24",18100.0,18500.0,17900.0,18400.0,1755700],["2023-08-25",18400.0,19500.0,18300.0,19200.0,2487600],["2023-08-28",19400.0,19800.0,19200.0,19500.0,1440200],["2023-08-29",19800.0,19900.0,19200.0,19300.0,2006000],["2023-08-30",19400.0,19600.0,18900.0,19300.0,1549200],["2023-08-31",19300.0,19800.0,19300.0,19800.0,2658200],["2023-09-05",19800.0,20500.0,19600.0,19900.0,1717300],["2023-09-06",19900.0,20000.0,19500.0,19800.0,2315900],["2023-09-07",19900.0,20500.0,19800.0,20400.0,3712200],["2023-09-08",20500.0,21200.0,20400.0,20800.0,3095800],["2023-09-11",20900.0,21000.0,19800.0,19800.0,4104500],["2023-09-12",19800.0,20200.0,19500.0,20100.0,1836600],["2023-09-13",20200.0,20500.0,19600.0,20000.0,2216800],["2023-09-14",20000.0,20200.0,19000.0,19000.0,2691800],["2023-09-15",19000.0,19000.0,18000.0,18500.0,3208400],["2023-09-18",17500.0,18500.0,16700.0,17900.0,1841200],["2023-09-19",17900.0,18400.0,17900.0,18300.0,1367100],["2023-09-20",18300.0,18900.0,18300.0,18700.0,1427200],["2023-09-21",18800.0,19100.0,18700.0,18900.0,1882000],["2023-09-22",18900.0,19100.0,17600.0,18100.0,1818000],["2023-09-25",18100.0,18100.0,16300.0,16300.0,2260000],["2023-09-26",14700.0,16700.0,14700.0,15400.0,1358300],["2023-09-27",15400.0,15900.0,14900.0,15900.0,1047300],["2023-09-28",15900.0,16000.0,15200.0,15700.0,685000],["2023-09-29",15400.0,16200.0,14800.0,15500.0,805700],["2023-10-02",15500.0,16000.0,15400.0,15900.0,616400],["2023-10-03",15900.0,15900.0,14600.0,14600.0,1463100],["2023-10-04",14600.0,14600.0,13700.0,14100.0,1996500],["2023-10-05",14500.0,14600.0,13900.0,14000.0,592100],["2023-10-06",14000.0,14300.0,13700.0,14000.0,850500],["2023-10-09",13900.0,13900.0,12600.0,12600.0,4991300],["2023-10-10",12600.0,13800.0,11400.0,13800.0,4268800],["2023-10-11",13900.0,14200.0,12800.0,13200.0,1685600],["2023-10-12",13200.0,13500.0,12800.0,13000.0,1899700],["2023-10-13",13100.0,13100.0,12500.0,12800.0,1200700],["2023-10-16",12800.0,13100.0,12700.0,12800.0,1125500],["2023-10-17",13000.0,13700.0,12900.0,13000.0,2131600],["2023-10-18",13000.0,13200.0,12000.0,12500.0,1347700],["2023-10-19",12500.0,12600.0,11800.0,11800.0,1261300],["2023-10-20",11500.0,12200.0,11500.0,12100.0,911500],["2023-10-23",12100.0,12400.0,12000.0,12300.0,749600],["2023-10-24",12400.0,12400.0,12000.0,12200.0,529800],["2023-10-25",12100.0,12300.0,12000.0,12200.0,892400],["2023-10-26",12100.0,12200.0,11000.0,11000.0,2167400],["2023-10-27",11000.0,11200.0,9900.0,9900.0,2559000],["2023-10-30",9900.0,9900.0,9900.0,9900.0,0],["2023-10-31",9900.0,9900.0,9900.0,9900.0,0],["2023-11-01",9900.0,9900.0,9900.0,9900.0,0],["2023-11-02",9900.0,9900.0,9900.0,9900.0,0],["2023-11-03",10000.0,10200.0,9000.0,9000.0,5820500],["2023-11-06",9000.0,9000.0,9000.0,9000.0,0],["2023-11-07",9000.0,9000.0,9000.0,9000.0,0],["2023-11-08",9000.0,9000.0,9000.0,9000.0,0],["2023-11-09",9000.0,9000.0,9000.0,9000.0,0],["2023-11-10",9000.0,9900.0,8800.0,9900.0,5297800],["2023-11-13",9900.0,9900.0,9900.0,9900.0,0],["2023-11-14",9900.0,9900.0,9900.0,9900.0,0],["2023-11-15",9900.0,9900.0,9900.0,9900.0,0],["2023-11-16",9900.0,9900.0,9900.0,9900.0,0],["2023-11-17",10700.0,10700.0,9500.0,9700.0,2789400],["2023-11-20",9700.0,9700.0,9700.0,9700.0,0],["2023-11-21",9700.0,9700.0,9700.0,9700.0,0],["2023-11-22",9700.0,9700.0,9700.0,9700.0,0],["2023-11-23",9700.0,9700.0,9700.0,9700.0,0],["2023-11-24",9700.0,9700.0,8800.0,8800.0,2534600],["2023-11-27",8800.0,8800.0,8800.0,8800.0,0],["2023-11-28",8800.0,8800.0,8800.0,8800.0,0],["2023-11-29",8800.0,8800.0,8800.0,8800.0,0],["2023-11-30",8800.0,8800.0,8800.0,8800.0,0],["2023-12-01",8800.0,8800.0,8100.0,8200.0,2801600],["2023-12-04",8200.0,8200.0,8200.0,8200.0,0],["2023-12-05",8200.0,8200.0,8200.0,8200.0,0],["2023-12-06",8200.0,8200.0,8200.0,8200.0,0],["2023-12-07",8200.0,8200.0,8200.0,8200.0,0],["2023-12-08",8200.0,9000.0,8200.0,9000.0,3229000],["2023-12-11",9000.0,9000.0,9000.0,9000.0,0],["2023-12-12",9000.0,9000.0,9000.0,9000.0,0],["2023-12-13",9000.0,9000.0,9000.0,9000.0,0],["2023-12-14",9000.0,9000.0,9000.0,9000.0,0],["2023-12-15",9000.0,9300.0,8700.0,9000.0,1319400],["2023-12-18",9000.0,9000.0,9000.0,9000.0,0],["2023-12-19",9000.0,9000.0,9000.0,9000.0,0],["2023-12-20",9000.0,9000.0,9000.0,9000.0,0],["2023-12-21",9000.0,9000.0,9000.0,9000.0,0],["2023-12-22",8900.0,9300.0,8900.0,8900.0,801100],["2023-12-25",8900.0,8900.0,8900.0,8900.0,0],["2023-12-26",8900.0,8900.0,8900.0,8900.0,0],["2023-12-27",8900.0,8900.0,8900.0,8900.0,0],["2023-12-28",8900.0,8900.0,8900.0,8900.0,0],["2023-12-29",8900.0,9100.0,8800.0,8800.0,844100],["2024-01-02",8800.0,8800.0,8800.0,8800.0,0],["2024-01-03",8800.0,8800.0,8800.0,8800.0,0],["2024-01-04",8800.0,8800.0,8800.0,8800.0,0],["2024-01-05",8800.0,9100.0,8700.0,9000.0,1309200],["2024-01-08",9000.0,9000.0,9000.0,9000.0,0],["2024-01-09",9000.0,9000.0,9000.0,9000.0,0],["2024-01-10",9000.0,9000.0,9000.0,9000.0,0],["2024-01-11",9000.0,9000.0,9000.0,9000.0,0],["2024-01-12",9100.0,9300.0,8800.0,9000.0,1033600],["2024-01-15",9000.0,9000.0,9000.0,9000.0,0],["2024-01-16",9000.0,9000.0,9000.0,9000.0,0],["2024-01-17",9000.0,9000.0,9000.0,9000.0,0],["2024-01-18",9000.0,9000.0,9000.0,9000.0,0],["2024-01-19",9000.0,9200.0,9000.0,9000.0,1011800],["2024-01-22",9000.0,9000.0,9000.0,9000.0,0],["2024-01-23",9000.0,9000.0,9000.0,9000.0,0],["2024-01-24",9000.0,9000.0,9000.0,9000.0,0],["2024-01-25",9000.0,9000.0,9000.0,9000.0,0],["2024-01-26",9000.0,9100.0,8800.0,8800.0,1224200],["2024-01-29",8800.0,8800.0,8800.0,8800.0,0],["2024-01-30",8800.0,8800.0,8800.0,8800.0,0],["2024-01-31",8800.0,8800.0,8800.0,8800.0,0],["2024-02-01",8800.0,8800.0,8800.0,8800.0,0],["2024-02-02",8800.0,8900.0,8100.0,8500.0,1372400],["2024-02-05",8500.0,8500.0,8500.0,8500.0,0],["2024-02-06",8500.0,8500.0,8500.0,8500.0,0],["2024-02-07",8500.0,8500.0,8500.0,8500.0,0],["2024-02-15",8500.0,8500.0,8500.0,8500.0,0],["2024-02-16",8500.0,8700.0,8200.0,8300.0,879800],["2024-02-19",8300.0,8300.0,8300.0,8300.0,0],["2024-02-20",8300.0,8300.0,8300.0,8300.0,0],["2024-02-21",8300.0,8300.0,8300.0,8300.0,0],["2024-02-22",8300.0,8300.0,8300.0,8300.0,0],["2024-02-23",8500.0,9100.0,8500.0,8700.0,1664300],["2024-02-26",8700.0,8700.0,8700.0,8700.0,0],["2024-02-27",8700.0,8700.0,8700.0,8700.0,0],["2024-02-28",8700.0,8700.0,8700.0,8700.0,0],["2024-02-29",8700.0,8700.0,8700.0,8700.0,0],["2024-03-01",8700.0,8900.0,8400.0,8500.0,1219000],["2024-03-04",8500.0,8500.0,8500.0,8500.0,0],["2024-03-05",8500.0,8500.0,8500.0,8500.0,0],["2024-03-06",8500.0,8500.0,8500.0,8500.0,0],["2024-03-07",8500.0,8500.0,8500.0,8500.0,0],["2024-03-08",8500.0,8500.0,8100.0,8100.0,1182800],["2024-03-11",8100.0,8100.0,8100.0,8100.0,0],["2024-03-12",8100.0,8100.0,8100.0,8100.0,0],["2024-03-13",8100.0,8100.0,8100.0,8100.0,0],["2024-03-14",8100.0,8100.0,8100.0,8100.0,0],["2024-03-15",8100.0,8400.0,8100.0,8100.0,948300],["2024-03-18",8100.0,8100.0,8100.0,8100.0,0],["2024-03-19",8100.0,8100.0,8100.0,8100.0,0],["2024-03-20",8100.0,8100.0,8100.0,8100.0,0],["2024-03-21",8100.0,8100.0,8100.0,8100.0,0],["2024-03-22",8100.0,8400.0,8100.0,8200.0,712000],["2024-03-25",8200.0,8200.0,8200.0,8200.0,0],["2024-03-26",8200.0,8200.0,8200.0,8200.0,0],["2024-03-27",8200.0,8200.0,8200.0,8200.0,0],["2024-03-28",8200.0,8200.0,8200.0,8200.0,0],["2024-03-29",8300.0,8400.0,8100.0,8200.0,552800],["2024-04-01",8200.0,8200.0,8200.0,8200.0,0],["2024-04-02",8200.0,8200.0,8200.0,8200.0,0],["2024-04-03",8200.0,8200.0,8200.0,8200.0,0],["2024-04-04",8200.0,8200.0,8200.0,8200.0,0],["2024-04-05",8200.0,8200.0,7400.0,7600.0,2038200],["2024-04-08",7600.0,7600.0,7600.0,7600.0,0],["2024-04-09",7600.0,7600.0,7600.0,7600.0,0],["2024-04-10",7600.0,7600.0,7600.0,7600.0,0],["2024-04-11",7600.0,7600.0,7600.0,7600.0,0],["2024-04-12",6900.0,6900.0,6900.0,6900.0,1691500],["2024-04-15",6900.0,6900.0,6900.0,6900.0,0],["2024-04-16",6900.0,6900.0,6900.0,6900.0,0],["2024-04-17",6900.0,6900.0,6900.0,6900.0,0],["2024-04-19",6300.0,6300.0,6300.0,6300.0,154700],["2024-04-22",6300.0,6300.0,6300.0,6300.0,0],["2024-04-23",6300.0,6300.0,6300.0,6300.0,0],["2024-04-24",6300.0,6300.0,6300.0,6300.0,0],["2024-04-25",6300.0,6300.0,6300.0,6300.0,0],["2024-04-26",5700.0,5700.0,5700.0,5700.0,159500],["2024-05-02",5700.0,5700.0,5700.0,5700.0,0],["2024-05-03",5200.0,5200.0,5200.0,5200.0,680700],["2024-05-06",5200.0,5200.0,5200.0,5200.0,0],["2024-05-07",5200.0,5200.0,5200.0,5200.0,0],["2024-05-08",5200.0,5200.0,5200.0,5200.0,0],["2024-05-09",5200.0,5200.0,5200.0,5200.0,0],["2024-05-10",4700.0,5700.0,4700.0,5700.0,6508400],["2024-05-13",5700.0,5700.0,5700.0,5700.0,0],["2024-05-14",5700.0,5700.0,5700.0,5700.0,0],["2024-05-15",5700.0,5700.0,5700.0,5700.0,0],["2024-05-16",5700.0,5700.0,5700.0,5700.0,0],["2024-05-17",5200.0,6200.0,5200.0,6100.0,4624000],["2024-05-20",6100.0,6100.0,6100.0,6100.0,0],["2024-05-31",7400.0,8400.0,6800.0,7300.0,1544300],["2024-06-03",7300.0,7300.0,7300.0,7300.0,0],["2024-06-04",7300.0,7300.0,7300.0,7300.0,0],["2024-06-05",7300.0,7300.0,7300.0,7300.0,0],["2024-06-06",7300.0,7300.0,7300.0,7300.0,0],["2024-06-07",7300.0,7400.0,6500.0,6600.0,786800],["2024-06-10",6700.0,6700.0,6700.0,6700.0,0],["2024-06-11",6700.0,6700.0,6700.0,6700.0,0],["2024-06-12",6700.0,6700.0,6700.0,6700.0,0],["2024-06-13",6700.0,6700.0,6700.0,6700.0,0],["2024-06-14",6300.0,6800.0,6100.0,6200.0,642500],["2024-06-17",6300.0,6300.0,6300.0,6300.0,0],["2024-06-18",6300.0,6300.0,6300.0,6300.0,0],["2024-06-19",6300.0,6300.0,6300.0,6300.0,0],["2024-06-20",6300.0,6300.0,6300.0,6300.0,0],["2024-06-21",5400.0,6500.0,5400.0,5800.0,469900],["2024-06-24",5900.0,5900.0,5900.0,5900.0,0],["2024-06-25",5900.0,5900.0,5900.0,5900.0,0],["2024-06-26",5900.0,5900.0,5900.0,5900.0,0],["2024-06-27",5900.0,5900.0,5900.0,5900.0,0],["2024-06-28",5900.0,6400.0,5900.0,6100.0,563400],["2024-07-01",6200.0,6200.0,6200.0,6200.0,0],["2024-07-02",6200.0,6200.0,6200.0,6200.0,0],["2024-07-03",6200.0,6200.0,6200.0,6200.0,0],["2024-07-04",6200.0,6200.0,6200.0,6200.0,0],["2024-07-05",6200.0,6400.0,5900.0,5900.0,285100],["2024-07-08",6000.0,6000.0,6000.0,6000.0,0],["2024-07-09",6000.0,6000.0,6000.0,6000.0,0],["2024-07-10",6000.0,6000.0,6000.0,6000.0,0],["2024-07-11",6000.0,6000.0,6000.0,6000.0,0],["2024-07-12",6000.0,6100.0,5900.0,6000.0,180700],["2024-07-15",6000.0,6000.0,6000.0,6000.0,0],["2024-07-16",6000.0,6000.0,6000.0,6000.0,0],["2024-07-17",6000.0,6000.0,6000.0,6000.0,0],["2024-07-18",6000.0,6000.0,6000.0,6000.0,0],["2024-07-19",6000.0,6600.0,6000.0,6400.0,905600],["2024-07-22",6400.0,6400.0,6400.0,6400.0,0],["2024-07-23",6400.0,6400.0,6400.0,6400.0,0],["2024-07-24",6400.0,6400.0,6400.0,6400.0,0],["2024-07-25",6400.0,6400.0,6400.0,6400.0,0],["2024-07-26",6000.0,6300.0,5900.0,6000.0,490800],["2024-07-29",6000.0,6000.0,6000.0,6000.0,0],["2024-07-30",6000.0,6000.0,6000.0,6000.0,0],["2024-07-31",6000.0,6000.0,6000.0,6000.0,0],["2024-08-01",6000.0,6000.0,6000.0,6000.0,0],["2024-08-02",5700.0,5700.0,5400.0,5600.0,256500],["2024-08-05",5500.0,5500.0,5500.0,5500.0,0],["2024-08-06",5500.0,5500.0,5500.0,5500.0,0],["2024-08-07",5500.0,5500.0,5500.0,5500.0,0],["2024-08-08",5500.0,5500.0,5500.0,5500.0,0],["2024-08-09",5200.0,5900.0,5200.0,5800.0,596000],["2024-08-12",5700.0,5700.0,5700.0,5700.0,0],["2024-08-13",5700.0,5700.0,5700.0,5700.0,0],["2024-08-14",5700.0,5700.0,5700.0,5700.0,0],["2024-08-15",5700.0,5700.0,5700.0,5700.0,0],["2024-08-16",5700.0,5800.0,5600.0,5800.0,323700],["2024-08-19",5700.0,5700.0,5700.0,5700.0,0],["2024-08-20",5700.0,5700.0,5700.0,5700.0,0],["2024-08-21",5700.0,5700.0,5700.0,5700.0,0],["2024-08-22",5700.0,5700.0,5700.0,5700.0,0],["2024-08-23",5600.0,5700.0,5500.0,5500.0,338400],["2024-08-26",5600.0,5600.0,5600.0,5600.0,0],["2024-08-27",5600.0,5600.0,5600.0,5600.0,0],["2024-08-28",5600.0,5600.0,5600.0,5600.0,0],["2024-08-29",5600.0,5600.0,5600.0,5600.0,0],["2024-08-30",5600.0,5700.0,5500.0,5600.0,399100],["2024-09-04",5600.0,5600.0,5600.0,5600.0,0],["2024-09-05",5600.0,5600.0,5600.0,5600.0,0],["2024-09-06",5400.0,6000.0,5400.0,5600.0,250600],["2024-09-09",5600.0,5600.0,5600.0,5600.0,0],["2024-09-10",5600.0,5600.0,5600.0,5600.0,0],["2024-09-11",5600.0,5600.0,5600.0,5600.0,0],["2024-09-12",5600.0,5600.0,5600.0,5600.0,0],["2024-09-13",5600.0,5700.0,5500.0,5600.0,495500],["2024-09-16",5600.0,5600.0,5600.0,5600.0,0],["2024-09-17",5600.0,5600.0,5600.0,5600.0,0],["2024-09-18",5600.0,5600.0,5600.0,5600.0,0],["2024-09-19",5600.0,5600.0,5600.0,5600.0,0],["2024-09-20",5600.0,5700.0,5400.0,5400.0,455600],["2024-09-23",5500.0,5500.0,5500.0,5500.0,0],["2024-09-24",5500.0,5500.0,5500.0,5500.0,0],["2024-09-25",5500.0,5500.0,5500.0,5500.0,0],["2024-09-26",5500.0,5500.0,5500.0,5500.0,0],["2024-09-27",5500.0,5500.0,5000.0,5100.0,313800],["2024-09-30",5200.0,5200.0,5200.0,5200.0,0],["2024-10-01",5200.0,5200.0,5200.0,5200.0,0],["2024-10-02",5200.0,5200.0,5200.0,5200.0,0],["2024-10-03",5200.0,5200.0,5200.0,5200.0,0],["2024-10-04",5000.0,5100.0,4600.0,4800.0,290300],["2024-10-07",4800.0,4800.0,4800.0,4800.0,0],["2024-10-08",4800.0,4800.0,4800.0,4800.0,0],["2024-10-09",4800.0,4800.0,4800.0,4800.0,0],["2024-10-10",4800.0,4800.0,4800.0,4800.0,0],["2024-10-11",4800.0,4900.0,4200.0,4300.0,320600],["2024-10-14",4400.0,4400.0,4400.0,4400.0,0],["2024-10-15",4400.0,4400.0,4400.0,4400.0,0],["2024-10-16",4400.0,4400.0,4400.0,4400.0,0],["2024-10-17",4400.0,4400.0,4400.0,4400.0,0],["2024-10-18",4200.0,4200.0,3900.0,4100.0,422700],["2024-10-21",4000.0,4000.0,4000.0,4000.0,0],["2024-10-22",4000.0,4000.0,4000.0,4000.0,0],["2024-10-23",4000.0,4000.0,4000.0,4000.0,0],["2024-10-24",4000.0,4000.0,4000.0,4000.0,0],["2024-10-25",4000.0,4100.0,3600.0,3600.0,341700],["2024-10-28",3700.0,3700.0,3700.0,3700.0,0],["2024-10-29",3700.0,3700.0,3700.0,3700.0,0],["2024-10-30",3700.0,3700.0,3700.0,3700.0,0],["2024-10-31",3700.0,3700.0,3700.0,3700.0,0],["2024-11-01",3700.0,3700.0,3400.0,3500.0,314000],["2024-11-04",3500.0,3500.0,3500.0,3500.0,0],["2024-11-05",3500.0,3500.0,3500.0,3500.0,0],["2024-11-06",3500.0,3500.0,3500.0,3500.0,0],["2024-11-07",3500.0,3500.0,3500.0,3500.0,0],["2024-11-08",3600.0,4000.0,3600.0,4000.0,329500],["2024-11-11",3900.0,3900.0,3900.0,3900.0,0],["2024-11-12",3900.0,3900.0,3900.0,3900.0,0],["2024-11-13",3900.0,3900.0,3900.0,3900.0,0],["2024-11-14",3900.0,3900.0,3900.0,3900.0,0],["2024-11-15",3900.0,4400.0,3900.0,4400.0,450200],["2024-11-18",4300.0,4300.0,4300.0,4300.0,0],["2024-11-19",4300.0,4300.0,4300.0,4300.0,0],["2024-11-20",4300.0,4300.0,4300.0,4300.0,0],["2024-11-21",4300.0,4300.0,4300.0,4300.0,0],["2024-11-22",4300.0,4800.0,4300.0,4600.0,274200],["2024-11-25",4600.0,4600.0,4600.0,4600.0,0],["2024-11-26",4600.0,4600.0,4600.0,4600.0,0],["2024-11-27",4600.0,4600.0,4600.0,4600.0,0],["2024-11-28",4600.0,4600.0,4600.0,4600.0,0],["2024-11-29",4600.0,4800.0,4500.0,4600.0,177400],["2024-12-02",4600.0,4600.0,4600.0,4600.0,0],["2024-12-03",4600.0,4600.0,4600.0,4600.0,0],["2024-12-04",4600.0,4600.0,4600.0,4600.0,0],["2024-12-05",4600.0,4600.0,4600.0,4600.0,0],["2024-12-06",4600.0,4700.0,4300.0,4600.0,125200],["2024-12-09",4500.0,4500.0,4500.0,4500.0,0],["2024-12-10",4500.0,4500.0,4500.0,4500.0,0],["2024-12-11",4500.0,4500.0,4500.0,4500.0,0],["2024-12-12",4500.0,4500.0,4500.0,4500.0,0],["2024-12-13",4400.0,4500.0,4200.0,4400.0,161600],["2024-12-16",4400.0,4400.0,4400.0,4400.0,0],["2024-12-17",4400.0,4400.0,4400.0,4400.0,0],["2024-12-18",4400.0,4400.0,4400.0,4400.0,0],["2024-12-19",4400.0,4400.0,4400.0,4400.0,0],["2024-12-20",4400.0,4400.0,4200.0,4200.0,85900],["2024-12-23",4300.0,4300.0,4300.0,4300.0,0],["2024-12-24",4300.0,4300.0,4300.0,4300.0,0],["2024-12-25",4300.0,4300.0,4300.0,4300.0,0],["2024-12-26",4300.0,4300.0,4300.0,4300.0,0],["2024-12-27",4300.0,4900.0,4200.0,4700.0,326300],["2024-12-30",4600.0,4600.0,4600.0,4600.0,0],["2024-12-31",4600.0,4600.0,4600.0,4600.0,0],["2025-01-02",4600.0,4600.0,4600.0,4600.0,0],["2025-01-03",4800.0,4800.0,4400.0,4600.0,212700],["2025-01-06",4500.0,4500.0,4500.0,4500.0,0],["2025-01-07",4500.0,4500.0,4500.0,4500.0,0],["2025-01-08",4500.0,4500.0,4500.0,4500.0,0],["2025-01-09",4500.0,4500.0,4500.0,4500.0,0],["2025-01-10",4500.0,4600.0,4100.0,4300.0,144400],["2025-01-13",4300.0,4300.0,4300.0,4300.0,0],["2025-01-14",4300.0,4300.0,4300.0,4300.0,0],["2025-01-15",4300.0,4300.0,4300.0,4300.0,0],["2025-01-16",4300.0,4300.0,4300.0,4300.0,0],["2025-01-17",4300.0,4400.0,4200.0,4200.0,99800],["2025-01-20",4300.0,4300.0,4300.0,4300.0,0],["2025-01-21",4300.0,4300.0,4300.0,4300.0,0],["2025-01-22",4300.0,4300.0,4300.0,4300.0,0],["2025-01-23",4300.0,4300.0,4300.0,4300.0,0],["2025-01-24",4300.0,4800.0,4100.0,4200.0,159300],["2025-02-03",4300.0,4300.0,4300.0,4300.0,0],["2025-02-04",4300.0,4300.0,4300.0,4300.0,0],["2025-02-05",4300.0,4300.0,4300.0,4300.0,0],["2025-02-06",4300.0,4300.0,4300.0,4300.0,0],["2025-02-07",4500.0,4500.0,4300.0,4400.0,73100],["2025-02-10",4400.0,4400.0,4400.0,4400.0,0],["2025-02-11",4400.0,4400.0,4400.0,4400.0,0],["2025-02-12",4400.0,4400.0,4400.0,4400.0,0],["2025-02-13",4400.0,4400.0,4400.0,4400.0,0],["2025-02-14",4300.0,5000.0,3800.0,4400.0,83000],["2025-02-17",4400.0,4400.0,4400.0,4400.0,0],["2025-02-18",4400.0,4400.0,4400.0,4400.0,0],["2025-02-19",4400.0,4400.0,4400.0,4400.0,0],["2025-02-20",4400.0,4400.0,4400.0,4400.0,0],["2025-02-21",4400.0,4600.0,4400.0,4500.0,223100],["2025-02-24",4500.0,4500.0,4500.0,4500.0,0],["2025-02-25",4500.0,4500.0,4500.0,4500.0,0],["2025-02-26",4500.0,4500.0,4500.0,4500.0,0],["2025-02-27",4500.0,4500.0,4500.0,4500.0,0],["2025-02-28",4500.0,4600.0,4400.0,4500.0,186000],["2025-03-03",4500.0,4500.0,4500.0,4500.0,0],["2025-03-04",4500.0,4500.0,4500.0,4500.0,0],["2025-03-05",4500.0,4500.0,4500.0,4500.0,0],["2025-03-06",4500.0,4500.0,4500.0,4500.0,0],["2025-03-07",4500.0,4500.0,4200.0,4400.0,298400],["2025-03-10",4300.0,4300.0,4300.0,4300.0,0],["2025-03-11",4300.0,4300.0,4300.0,4300.0,0],["2025-03-12",4300.0,4300.0,4300.0,4300.0,0],["2025-03-13",4300.0,4300.0,4300.0,4300.0,0],["2025-03-14",4300.0,4400.0,4000.0,4000.0,557200],["2025-03-17",4100.0,4100.0,4100.0,4100.0,0],["2025-03-18",4100.0,4100.0,4100.0,4100.0,0],["2025-03-19",4100.0,4100.0,4100.0,4100.0,0],["2025-03-20",4100.0,4100.0,4100.0,4100.0,0],["2025-03-21",4000.0,4000.0,3900.0,4000.0,169100],["2025-03-24",3900.0,3900.0,3900.0,3900.0,0],["2025-03-25",3900.0,3900.0,3900.0,3900.0,0],["2025-03-26",3900.0,3900.0,3900.0,3900.0,0],["2025-03-27",3900.0,3900.0,3900.0,3900.0,0],["2025-03-28",3500.0,4000.0,3500.0,3800.0,101700],["2025-03-31",3800.0,3800.0,3800.0,3800.0,0],["2025-04-01",3800.0,3800.0,3800.0,3800.0,0],["2025-04-02",3800.0,3800.0,3800.0,3800.0,0],["2025-04-03",3800.0,3800.0,3800.0,3800.0,0],["2025-04-04",3300.0,3600.0,3300.0,3400.0,481400],["2025-04-08",3300.0,3300.0,3300.0,3300.0,0],["2025-04-09",3300.0,3300.0,3300.0,3300.0,0],["2025-04-10",3300.0,3300.0,3300.0,3300.0,0],["2025-04-11",3400.0,3500.0,3300.0,3400.0,326800],["2025-04-14",3400.0,3400.0,3400.0,3400.0,0],["2025-04-15",3400.0,3400.0,3400.0,3400.0,0],["2025-04-16",3400.0,3400.0,3400.0,3400.0,0],["2025-04-17",3400.0,3400.0,3400.0,3400.0,0],["2025-04-18",3500.0,3500.0,3300.0,3400.0,205500],["2025-04-21",3400.0,3400.0,3400.0,3400.0,0],["2025-04-22",3400.0,3400.0,3400.0,3400.0,0],["2025-04-23",3400.0,3400.0,3400.0,3400.0,0],["2025-04-24",3400.0,3400.0,3400.0,3400.0,0],["2025-04-25",3400.0,3500.0,3300.0,3300.0,127600],["2025-04-28",3400.0,3400.0,3400.0,3400.0,0],["2025-04-29",3400.0,3400.0,3400.0,3400.0,0],["2025-05-05",3400.0,3400.0,3400.0,3400.0,0],["2025-05-06",3400.0,3400.0,3400.0,3400.0,0],["2025-05-07",3400.0,3400.0,3400.0,3400.0,0],["2025-05-08",3400.0,3400.0,3400.0,3400.0,0],["2025-05-09",3400.0,3800.0,3300.0,3800.0,275100],["2025-05-12",3600.0,3600.0,3600.0,3600.0,0],["2025-05-13",3600.0,3600.0,3600.0,3600.0,0],["2025-05-14",3600.0,3600.0,3600.0,3600.0,0],["2025-05-15",3600.0,3600.0,3600.0,3600.0,0],["2025-05-16",3700.0,4100.0,3700.0,4100.0,542400],["2025-05-19",4100.0,4100.0,4100.0,4100.0,0],["2025-05-20",4100.0,4100.0,4100.0,4100.0,0],["2025-05-21",4100.0,4100.0,4100.0,4100.0,0],["2025-05-22",4100.0,4100.0,4100.0,4100.0,0],["2025-05-23",4100.0,4500.0,4100.0,4400.0,318200],["2025-05-26",4400.0,4400.0,4400.0,4400.0,0],["2025-05-27",4400.0,4400.0,4400.0,4400.0,0],["2025-05-28",4400.0,4400.0,4400.0,4400.0,0],["2025-05-29",4400.0,4400.0,4400.0,4400.0,0],["2025-05-30",4400.0,4700.0,4300.0,4700.0,368400],["2025-06-02",4500.0,4500.0,4500.0,4500.0,0],["2025-06-03",4500.0,4500.0,4500.0,4500.0,0],["2025-06-04",4500.0,4500.0,4500.0,4500.0,0],["2025-06-05",4500.0,4500.0,4500.0,4500.0,0],["2025-06-06",4700.0,4900.0,4600.0,4600.0,330700],["2025-06-09",4800.0,4800.0,4800.0,4800.0,0],["2025-06-10",4800.0,4800.0,4800.0,4800.0,0],["2025-06-11",4800.0,4800.0,4800.0,4800.0,0],["2025-06-12",4800.0,4800.0,4800.0,4800.0,0],["2025-06-13",4800.0,4900.0,4600.0,4700.0,146700],["2025-06-16",4700.0,4700.0,4700.0,4700.0,0],["2025-06-17",4700.0,4700.0,4700.0,4700.0,0],["2025-06-18",4700.0,4700.0,4700.0,4700.0,0],["2025-06-19",4700.0,4700.0,4700.0,4700.0,0],["2025-06-20",4700.0,4700.0,4000.0,4300.0,260600],["2025-06-23",4300.0,4300.0,4300.0,4300.0,0],["2025-06-24",4300.0,4300.0,4300.0,4300.0,0],["2025-06-25",4300.0,4300.0,4300.0,4300.0,0],["2025-06-26",4300.0,4300.0,4300.0,4300.0,0],["2025-06-27",4300.0,4400.0,4200.0,4300.0,122200],["2025-06-30",4300.0,4300.0,4300.0,4300.0,0],["2025-07-01",4300.0,4300.0,4300.0,4300.0,0],["2025-07-02",4300.0,4300.0,4300.0,4300.0,0],["2025-07-03",4300.0,4300.0,4300.0,4300.0,0],["2025-07-04",4300.0,4500.0,4300.0,4400.0,186000],["2025-07-07",4400.0,4400.0,4400.0,4400.0,0],["2025-07-08",4400.0,4400.0,4400.0,4400.0,0],["2025-07-09",4400.0,4400.0,4400.0,4400.0,0],["2025-07-10",4400.0,4400.0,4400.0,4400.0,0],["2025-07-11",4600.0,5000.0,4600.0,5000.0,662800],["2025-07-14",5000.0,5000.0,5000.0,5000.0,0],["2025-07-15",5000.0,5000.0,5000.0,5000.0,0],["2025-07-16",5000.0,5000.0,5000.0,5000.0,0],["2025-07-17",5000.0,5000.0,5000.0,5000.0,0],["2025-07-18",5200.0,5700.0,5100.0,5700.0,1760900],["2025-07-21",5700.0,5700.0,5700.0,5700.0,0],["2025-07-22",5700.0,5700.0,5700.0,5700.0,0],["2025-07-23",5700.0,5700.0,5700.0,5700.0,0],["2025-07-24",5700.0,5700.0,5700.0,5700.0,0],["2025-07-25",6400.0,6400.0,6000.0,6300.0,534700],["2025-07-28",6200.0,6200.0,6200.0,6200.0,0],["2025-07-29",6200.0,6200.0,6200.0,6200.0,0],["2025-07-30",6200.0,6200.0,6200.0,6200.0,0],["2025-07-31",6200.0,6200.0,6200.0,6200.0,0],["2025-08-01",6000.0,6100.0,5700.0,5800.0,192800],["2025-08-04",5800.0,5800.0,5800.0,5800.0,0],["2025-08-05",5800.0,5800.0,5800.0,5800.0,0],["2025-08-06",5800.0,5800.0,5800.0,5800.0,0],["2025-08-07",5800.0,5800.0,5800.0,5800.0,0],["2025-08-08",5800.0,6100.0,5500.0,5600.0,330500],["2025-08-11",5700.0,5700.0,5700.0,5700.0,0],["2025-08-12",5700.0,5700.0,5700.0,5700.0,0],["2025-08-13",5700.0,5700.0,5700.0,5700.0,0],["2025-08-14",5700.0,5700.0,5700.0,5700.0,0],["2025-08-15",5700.0,6300.0,5700.0,5900.0,467500],["2025-08-18",5900.0,5900.0,5900.0,5900.0,0],["2025-08-19",5900.0,5900.0,5900.0,5900.0,0],["2025-08-20",5900.0,5900.0,5900.0,5900.0,0],["2025-08-21",5900.0,5900.0,5900.0,5900.0,0],["2025-08-22",6000.0,6000.0,5400.0,5400.0,692300],["2025-08-25",5600.0,5600.0,5600.0,5600.0,0],["2025-08-26",5600.0,5600.0,5600.0,5600.0,0],["2025-08-27",5600.0,5600.0,5600.0,5600.0,0],["2025-08-28",5600.0,5600.0,5600.0,5600.0,0],["2025-08-29",5600.0,5800.0,5500.0,5600.0,403500],["2025-09-03",5600.0,5600.0,5600.0,5600.0,0],["2025-09-04",5600.0,5600.0,5600.0,5600.0,0],["2025-09-05",5600.0,5900.0,5500.0,5600.0,184900],["2025-09-08",5600.0,5600.0,5600.0,5600.0,0],["2025-09-09",5600.0,5600.0,5600.0,5600.0,0],["2025-09-10",5600.0,5600.0,5600.0,5600.0,0],["2025-09-11",5600.0,5600.0,5600.0,5600.0,0],["2025-09-12",5600.0,5600.0,5400.0,5500.0,323300],["2025-09-15",5400.0,5400.0,5400.0,5400.0,0],["2025-09-16",5400.0,5400.0,5400.0,5400.0,0],["2025-09-17",5400.0,5400.0,5400.0,5400.0,0],["2025-09-18",5400.0,5400.0,5400.0,5400.0,0],["2025-09-19",5400.0,5400.0,5100.0,5200.0,147800],["2025-09-22",5200.0,5200.0,5200.0,5200.0,0],["2025-09-23",5200.0,5200.0,5200.0,5200.0,0],["2025-09-24",5200.0,5200.0,5200.0,5200.0,0],["2025-09-25",5200.0,5200.0,5200.0,5200.0,0],["2025-09-26",5000.0,5300.0,4900.0,4900.0,238000],["2025-09-29",5000.0,5000.0,5000.0,5000.0,0],["2025-09-30",5000.0,5000.0,5000.0,5000.0,0],["2025-10-01",5000.0,5000.0,5000.0,5000.0,0],["2025-10-02",5000.0,5000.0,5000.0,5000.0,0],["2025-10-03",5000.0,5000.0,4600.0,4700.0,103000],["2025-10-06",4700.0,4700.0,4700.0,4700.0,0],["2025-10-07",4700.0,4700.0,4700.0,4700.0,0],["2025-10-08",4700.0,4700.0,4700.0,4700.0,0],["2025-10-09",4700.0,4700.0,4700.0,4700.0,0],["2025-10-10",4800.0,5100.0,4600.0,4900.0,109400],["2025-10-13",4800.0,4800.0,4800.0,4800.0,0],["2025-10-14",4800.0,4800.0,4800.0,4800.0,0],["2025-10-15",4800.0,4800.0,4800.0,4800.0,0],["2025-10-16",4800.0,4800.0,4800.0,4800.0,0],["2025-10-17",4800.0,4900.0,4600.0,4700.0,131800],["2025-10-20",4600.0,4600.0,4600.0,4600.0,0],["2025-10-21",4600.0,4600.0,4600.0,4600.0,0],["2025-10-22",4600.0,4600.0,4600.0,4600.0,0],["2025-10-23",4600.0,4600.0,4600.0,4600.0,0],["2025-10-24",4600.0,4900.0,4500.0,4600.0,80500],["2025-10-27",4600.0,4600.0,4600.0,4600.0,0],["2025-10-28",4600.0,4600.0,4600.0,4600.0,0],["2025-10-29",4600.0,4600.0,4600.0,4600.0,0],["2025-10-30",4600.0,4600.0,4600.0,4600.0,0],["2025-10-31",4800.0,4800.0,4600.0,4700.0,100000],["2025-11-03",4700.0,4700.0,4700.0,4700.0,0],["2025-11-04",4700.0,4700.0,4700.0,4700.0,0],["2025-11-05",4700.0,4700.0,4700.0,4700.0,0],["2025-11-06",4700.0,4700.0,4700.0,4700.0,0],["2025-11-07",5000.0,5000.0,4300.0,4700.0,163300],["2025-11-10",4700.0,4700.0,4700.0,4700.0,0],["2025-11-11",4700.0,4700.0,4700.0,4700.0,0],["2025-11-12",4700.0,4700.0,4700.0,4700.0,0],["2025-11-13",4700.0,4700.0,4700.0,4700.0,0],["2025-11-14",4700.0,4800.0,4500.0,4800.0,129800],["2025-11-17",4600.0,4600.0,4600.0,4600.0,0],["2025-11-18",4600.0,4600.0,4600.0,4600.0,0],["2025-11-19",4600.0,4600.0,4600.0,4600.0,0],["2025-11-20",4600.0,4600.0,4600.0,4600.0,0],["2025-11-21",4500.0,4900.0,4500.0,4700.0,81200],["2025-11-24",4700.0,4700.0,4700.0,4700.0,0],["2025-11-25",4700.0,4700.0,4700.0,4700.0,0],["2025-11-26",4700.0,4700.0,4700.0,4700.0,0],["2025-11-27",4700.0,4700.0,4700.0,4700.0,0],["2025-11-28",4700.0,4900.0,4600.0,4700.0,83900],["2025-12-01",4700.0,4700.0,4700.0,4700.0,0],["2025-12-02",4700.0,4700.0,4700.0,4700.0,0],["2025-12-03",4700.0,4700.0,4700.0,4700.0,0],["2025-12-04",4700.0,4700.0,4700.0,4700.0,0],["2025-12-05",4700.0,4800.0,4600.0,4600.0,107000],["2025-12-08",4700.0,4700.0,4700.0,4700.0,0],["2025-12-09",4700.0,4700.0,4700.0,4700.0,0],["2025-12-10",4700.0,4700.0,4700.0,4700.0,0],["2025-12-11",4700.0,4700.0,4700.0,4700.0,0],["2025-12-12",4700.0,4700.0,4300.0,4400.0,154100],["2025-12-15",4400.0,4400.0,4400.0,4400.0,0],["2025-12-16",4400.0,4400.0,4400.0,4400.0,0],["2025-12-17",4400.0,4400.0,4400.0,4400.0,0],["2025-12-18",4400.0,4400.0,4400.0,4400.0,0],["2025-12-19",4400.0,4500.0,4400.0,4500.0,40400],["2025-12-22",4400.0,4400.0,4400.0,4400.0,0],["2025-12-23",4400.0,4400.0,4400.0,4400.0,0],["2025-12-24",4400.0,4400.0,4400.0,4400.0,0],["2025-12-25",4400.0,4400.0,4400.0,4400.0,0],["2025-12-26",4400.0,4400.0,4100.0,4300.0,147600],["2025-12-29",4300.0,4300.0,4300.0,4300.0,0],["2025-12-30",4300.0,4300.0,4300.0,4300.0,0],["2025-12-31",4300.0,4300.0,4300.0,4300.0,0],["2026-01-05",4300.0,4300.0,4300.0,4300.0,0],["2026-01-06",4300.0,4300.0,4300.0,4300.0,0],["2026-01-07",4300.0,4300.0,4300.0,4300.0,0],["2026-01-08",4300.0,4300.0,4300.0,4300.0,0],["2026-01-09",4300.0,4400.0,3900.0,3900.0,331000],["2026-01-12",4100.0,4100.0,4100.0,4100.0,0],["2026-01-13",4100.0,4100.0,4100.0,4100.0,0],["2026-01-14",4100.0,4100.0,4100.0,4100.0,0],["2026-01-15",4100.0,4100.0,4100.0,4100.0,0],["2026-01-16",4100.0,4100.0,3900.0,4000.0,328400],["2026-01-19",4000.0,4000.0,4000.0,4000.0,0],["2026-01-20",4000.0,4000.0,4000.0,4000.0,0],["2026-01-21",4000.0,4000.0,4000.0,4000.0,0],["2026-01-22",4000.0,4000.0,4000.0,4000.0,0],["2026-01-23",4100.0,4100.0,3700.0,3800.0,233800],["2026-01-26",3800.0,3800.0,3800.0,3800.0,0],["2026-01-27",3800.0,3800.0,3800.0,3800.0,0],["2026-01-28",3800.0,3800.0,3800.0,3800.0,0],["2026-01-29",3800.0,3800.0,3800.0,3800.0,0],["2026-01-30",3800.0,3900.0,3700.0,3800.0,215100],["2026-02-02",3800.0,3800.0,3800.0,3800.0,0],["2026-02-03",3800.0,3800.0,3800.0,3800.0,0],["2026-02-04",3800.0,3800.0,3800.0,3800.0,0],["2026-02-05",3800.0,3800.0,3800.0,3800.0,0],["2026-02-06",3800.0,3900.0,3700.0,3700.0,98700],["2026-02-09",3800.0,3800.0,3800.0,3800.0,0],["2026-02-10",3800.0,3800.0,3800.0,3800.0,0],["2026-02-11",3800.0,3800.0,3800.0,3800.0,0],["2026-02-12",3800.0,3800.0,3800.0,3800.0,0],["2026-02-13",3700.0,3800.0,3600.0,3700.0,84100],["2026-02-23",3600.0,3600.0,3600.0,3600.0,0],["2026-02-24",3600.0,3600.0,3600.0,3600.0,0],["2026-02-25",3600.0,3600.0,3600.0,3600.0,0],["2026-02-26",3600.0,3600.0,3600.0,3600.0,0],["2026-02-27",3700.0,4100.0,3600.0,4000.0,172400],["2026-03-02",4000.0,4000.0,4000.0,4000.0,0],["2026-03-03",4000.0,4000.0,4000.0,4000.0,0],["2026-03-04",4000.0,4000.0,4000.0,4000.0,0],["2026-03-05",4000.0,4000.0,4000.0,4000.0,0],["2026-03-06",4000.0,4000.0,3800.0,4000.0,116700],["2026-03-09",3900.0,3900.0,3900.0,3900.0,0],["2026-03-10",3900.0,3900.0,3900.0,3900.0,0],["2026-03-11",3900.0,3900.0,3900.0,3900.0,0],["2026-03-12",3900.0,3900.0,3900.0,3900.0,0],["2026-03-13",3800.0,4000.0,3600.0,3800.0,134900],["2026-03-16",3800.0,3800.0,3800.0,3800.0,0],["2026-03-17",3800.0,3800.0,3800.0,3800.0,0],["2026-03-18",3800.0,3800.0,3800.0,3800.0,0],["2026-03-19",3800.0,3800.0,3800.0,3800.0,0],["2026-03-20",3700.0,3900.0,3500.0,3600.0,133800],["2026-03-23",3700.0,3700.0,3700.0,3700.0,0],["2026-03-24",3700.0,3700.0,3700.0,3700.0,0],["2026-03-25",3700.0,3700.0,3700.0,3700.0,0],["2026-03-26",3700.0,3700.0,3700.0,3700.0,0],["2026-03-27",3700.0,3700.0,3500.0,3500.0,141700],["2026-03-30",3600.0,3600.0,3600.0,3600.0,0],["2026-03-31",3600.0,3600.0,3600.0,3600.0,0],["2026-04-01",3600.0,3600.0,3600.0,3600.0,0],["2026-04-02",3600.0,3600.0,3600.0,3600.0,0],["2026-04-03",3100.0,3600.0,3100.0,3400.0,91300],["2026-04-06",3400.0,3400.0,3400.0,3400.0,0],["2026-04-07",3400.0,3400.0,3400.0,3400.0,0],["2026-04-08",3400.0,3400.0,3400.0,3400.0,0],["2026-04-09",3400.0,3400.0,3400.0,3400.0,0],["2026-04-10",3400.0,3500.0,3300.0,3400.0,240400],["2026-04-13",3400.0,3400.0,3400.0,3400.0,0],["2026-04-14",3400.0,3400.0,3400.0,3400.0,0],["2026-04-15",3400.0,3400.0,3400.0,3400.0,0],["2026-04-16",3400.0,3400.0,3400.0,3400.0,0],["2026-04-17",3400.0,3400.0,3300.0,3400.0,146000],["2026-04-20",3400.0,3400.0,3400.0,3400.0,0],["2026-04-21",3400.0,3400.0,3400.0,3400.0,0],["2026-04-22",3400.0,3400.0,3400.0,3400.0,0],["2026-04-23",3400.0,3400.0,3400.0,3400.0,0],["2026-04-24",3400.0,3400.0,3200.0,3200.0,86800],["2026-04-28",3200.0,3200.0,3200.0,3200.0,0],["2026-04-29",3200.0,3200.0,3200.0,3200.0,0],["2026-05-04",3200.0,3200.0,3200.0,3200.0,0],["2026-05-05",3200.0,3200.0,3200.0,3200.0,0],["2026-05-06",3200.0,3200.0,3200.0,3200.0,0],["2026-05-07",3200.0,3200.0,3200.0,3200.0,0],["2026-05-08",3200.0,3500.0,3200.0,3400.0,108000],["2026-05-11",3400.0,3400.0,3400.0,3400.0,0],["2026-05-12",3400.0,3400.0,3400.0,3400.0,0],["2026-05-13",3400.0,3400.0,3400.0,3400.0,0],["2026-05-14",3400.0,3400.0,3400.0,3400.0,0],["2026-05-15",3400.0,3500.0,3000.0,3200.0,288200],["2026-05-18",3200.0,3200.0,3200.0,3200.0,0],["2026-05-19",3200.0,3200.0,3200.0,3200.0,0],["2026-05-20",3200.0,3200.0,3200.0,3200.0,0],["2026-05-21",3200.0,3200.0,3200.0,3200.0,0],["2026-05-22",3200.0,3200.0,2900.0,2900.0,204300],["2026-05-25",3000.0,3000.0,3000.0,3000.0,0],["2026-05-26",3000.0,3000.0,3000.0,3000.0,0],["2026-05-27",3000.0,3000.0,3000.0,3000.0,0],["2026-05-28",3000.0,3000.0,3000.0,3000.0,0],["2026-05-29",3000.0,3300.0,3000.0,3000.0,89500],["2026-06-01",3100.0,3100.0,3100.0,3100.0,0],["2026-06-02",3100.0,3100.0,3100.0,3100.0,0],["2026-06-03",3100.0,3100.0,3100.0,3100.0,0],["2026-06-04",3100.0,3100.0,3100.0,3100.0,0],["2026-06-05",3000.0,3100.0,2900.0,3000.0,54100],["2026-06-08",3000.0,3000.0,3000.0,3000.0,0],["2026-06-09",3000.0,3000.0,3000.0,3000.0,0],["2026-06-10",3000.0,3000.0,3000.0,3000.0,0],["2026-06-11",3000.0,3000.0,3000.0,3000.0,0],["2026-06-12",3000.0,3100.0,2600.0,2700.0,232200],["2026-06-15",2800.0,2800.0,2800.0,2800.0,0],["2026-06-16",2800.0,2800.0,2800.0,2800.0,0],["2026-06-17",2800.0,2800.0,2800.0,2800.0,0],["2026-06-18",2800.0,2800.0,2800.0,2800.0,0],["2026-06-19",2800.0,3000.0,2700.0,2700.0,61300],["2026-06-22",2800.0,2800.0,2800.0,2800.0,0],["2026-06-23",2800.0,2800.0,2800.0,2800.0,0],["2026-06-24",2800.0,2800.0,2800.0,2800.0,0],["2026-06-25",2800.0,2800.0,2800.0,2800.0,0],["2026-06-26",2800.0,3200.0,2800.0,3000.0,120400],["2026-06-29",3100.0,3100.0,3100.0,3100.0,0],["2026-06-30",3100.0,3100.0,3100.0,3100.0,0],["2026-07-01",3100.0,3100.0,3100.0,3100.0,0],["2026-07-02",3100.0,3100.0,3100.0,3100.0,0],["2026-07-03",3000.0,3200.0,2700.0,2900.0,309100],["2026-07-06",2800.0,2800.0,2800.0,2800.0,0],["2026-07-07",2800.0,2800.0,2800.0,2800.0,0],["2026-07-08",2800.0,2800.0,2800.0,2800.0,0],["2026-07-09",2800.0,2800.0,2800.0,2800.0,0],["2026-07-10",2800.0,2900.0,2700.0,2800.0,29800],["2026-07-13",2800.0,2800.0,2800.0,2800.0,0],["2026-07-14",2800.0,2800.0,2800.0,2800.0,0],["2026-07-15",2800.0,2800.0,2800.0,2800.0,0],["2026-07-16",2800.0,2800.0,2800.0,2800.0,0],["2026-07-17",2800.0,2800.0,2600.0,2700.0,30300],["2026-07-20",2600.0,2600.0,2600.0,2600.0,0],["2026-07-21",2600.0,2600.0,2600.0,2600.0,0],["2026-07-22",2600.0,2600.0,2600.0,2600.0,0],["2026-07-23",2600.0,2600.0,2600.0,2600.0,0],["2026-07-24",2500.0,2700.0,2400.0,2500.0,46600],["2026-07-27",2500.0,2500.0,2500.0,2500.0,0],["2026-07-28",2500.0,2500.0,2500.0,2500.0,0],["2026-07-29",2500.0,2500.0,2500.0,2500.0,0],["2026-07-30",2500.0,2500.0,2500.0,2500.0,0],["2026-07-31",2500.0,2700.0,2500.0,2500.0,91300],["2026-08-03",2600.0,2600.0,2600.0,2600.0,0],["2026-08-04",2600.0,2600.0,2600.0,2600.0,0],["2026-08-05",2600.0,2600.0,2600.0,2600.0,0],["2026-08-06",2600.0,2600.0,2600.0,2600.0,0],["2026-08-07",2500.0,2900.0,2500.0,2600.0,64200],["2026-08-10",2700.0,2700.0,2700.0,2700.0,0],["2026-08-11",2700.0,2700.0,2700.0,2700.0,0],["2026-08-12",2700.0,2700.0,2700.0,2700.0,0],["2026-08-13",2700.0,2700.0,2700.0,2700.0,0],["2026-08-14",2700.0,2700.0,2400.0,2500.0,92900],["2026-08-17",2600.0,2600.0,2600.0,2600.0,0],["2026-08-18",2600.0,2600.0,2600.0,2600.0,0],["2026-08-19",2600.0,2600.0,2600.0,2600.0,0],["2026-08-20",2600.0,2600.0,2600.0,2600.0,0],["2026-08-21",2900.0,2900.0,2600.0,2600.0,26200],["2026-08-24",2600.0,2600.0,2600.0,2600.0,0],["2026-08-25",2600.0,2600.0,2600.0,2600.0,0],["2026-08-26",2600.0,2600.0,2600.0,2600.0,0],["2026-08-27",2600.0,2600.0,2600.0,2600.0,0],["2026-08-28",2600.0,2600.0,2500.0,2600.0,44800],["2026-09-03",2500.0,2500.0,2500.0,2500.0,0],["2026-09-04",2600.0,2600.0,2400.0,2500.0,33200],["2026-09-07",2500.0,2500.0,2500.0,2500.0,0],["2026-09-08",2500.0,2500.0,2500.0,2500.0,0],["2026-09-09",2500.0,2500.0,2500.0,2500.0,0],["2026-09-10",2500.0,2500.0,2500.0,2500.0,0],["2026-09-11",2500.0,2500.0,2300.0,2400.0,55500],["2026-09-14",2400.0,2400.0,2400.0,2400.0,0],["2026-09-15",2400.0,2400.0,2400.0,2400.0,0],["2026-09-16",2400.0,2400.0,2400.0,2400.0,0],["2026-09-17",2400.0,2400.0,2400.0,2400.0,0],["2026-09-18",2400.0,2400.0,2100.0,2300.0,107400],["2026-09-21",2200.0,2200.0,2200.0,2200.0,0],["2026-09-22",2200.0,2200.0,2200.0,2200.0,0],["2026-09-23",2200.0,2200.0,2200.0,2200.0,0],["2026-09-24",2200.0,2200.0,2200.0,2200.0,0],["2026-09-25",2300.0,2400.0,2200.0,2300.0,42100],["2026-09-28",2300.0,2300.0,2300.0,2300.0,0],["2026-09-29",2300.0,2300.0,2300.0,2300.0,0],["2026-09-30",2300.0,2300.0,2300.0,2300.0,0],["2026-10-01",2300.0,2300.0,2300.0,2300.0,0],["2026-10-02",2400.0,2400.0,2100.0,2300.0,67100],["2026-10-05",2200.0,2200.0,2200.0,2200.0,0],["2026-10-06",2200.0,2200.0,2200.0,2200.0,0],["2026-10-07",2200.0,2200.0,2200.0,2200.0,0],["2026-10-08",2200.0,2200.0,2200.0,2200.0,0],["2026-10-09",2300.0,2300.0,2000.0,2100.0,56700],["2026-10-12",2200.0,2200.0,2200.0,2200.0,0]]}