{"sym":"THD","index":false,"bars":[["2020-06-19",3865.27,3865.27,3865.27,3865.27,102000],["2020-06-22",4241.88,4241.88,4241.88,4241.88,200],["2020-06-23",4658.14,4658.14,4658.14,4658.14,350100],["2020-06-24",5114.05,5114.05,5114.05,5114.05,101300],["2020-06-25",5609.59,5609.59,5609.59,5609.59,900100],["2020-06-26",6164.61,6164.61,6164.61,6164.61,50500],["2020-06-29",6779.08,6779.08,6779.08,6779.08,150500],["2020-06-30",7453.03,7453.03,7453.03,7453.03,900200],["2020-07-01",8186.44,8186.44,8186.44,8186.44,500],["2020-07-02",8999.14,8999.14,8999.14,8999.14,500],["2020-07-03",9891.12,9891.12,9891.12,9891.12,611100],["2020-07-06",10862.39,10862.39,10862.39,10862.39,100],["2020-07-07",11932.77,11932.77,11932.77,11932.77,400],["2020-07-08",13102.26,13122.09,11001.15,13122.09,66600],["2020-07-09",14430.33,14430.33,14430.33,14430.33,500],["2020-07-10",15857.51,15857.51,15857.51,15857.51,41200],["2020-07-13",17443.26,17443.26,14370.87,17443.26,15900],["2020-07-14",19187.58,19187.58,18830.79,18830.79,27100],["2020-07-15",20416.54,20416.54,18830.79,18830.79,6500],["2020-07-16",16967.53,16987.35,16947.71,16947.71,1000],["2020-07-17",15262.85,15480.89,15262.85,15461.07,34700],["2020-07-20",14866.41,15064.63,13914.96,13914.96,24500],["2020-07-21",13082.44,15302.49,12547.25,15302.49,4000],["2020-07-22",16055.73,16808.96,14489.8,16670.2,4500],["2020-07-23",16650.38,16650.38,15005.17,15044.81,4500],["2020-07-24",13677.1,14271.76,13677.1,14073.54,2800],["2020-07-27",12785.11,13875.32,12785.11,12785.11,2300],["2020-07-28",13478.88,13637.46,13478.88,13637.46,6400],["2020-07-29",12705.83,12904.05,12686.01,12904.05,2500],["2020-07-30",13677.1,13875.32,13677.1,13875.32,2100],["2020-07-31",12884.22,12884.22,12884.22,12884.22,1000],["2020-08-03",12884.22,13478.88,12785.11,13379.77,7800],["2020-08-04",14152.82,14172.65,13379.77,13756.39,4500],["2020-08-05",14450.15,14450.15,13577.99,14410.51,7200],["2020-08-06",14351.04,14351.04,13895.14,14053.72,1800],["2020-08-07",14668.19,14668.19,14271.76,14271.76,2600],["2020-08-10",14271.76,14271.76,14271.76,14271.76,2600],["2020-08-11",14271.76,14450.15,14073.54,14073.54,700],["2020-08-12",13776.21,13776.21,13677.1,13677.1,1200],["2020-08-13",14430.33,14430.33,14430.33,14430.33,1100],["2020-08-14",14846.59,14846.59,14628.55,14628.55,2500],["2020-08-17",14846.59,14846.59,14826.77,14846.59,3200],["2020-08-18",14846.59,14846.59,14846.59,14846.59,300],["2020-08-19",13914.96,14866.41,13914.96,14866.41,3100],["2020-08-20",14866.41,15064.63,14866.41,15064.63,2600],["2020-08-21",16253.94,16253.94,16253.94,16253.94,100],["2020-08-24",16253.94,16293.59,15223.21,16253.94,11300],["2020-08-25",15857.51,16808.96,15857.51,16055.73,2100],["2020-08-26",16055.73,16650.38,16055.73,16055.73,2200],["2020-08-27",15659.29,15659.29,15064.63,15064.63,279500],["2020-08-28",15461.07,15619.64,15461.07,15619.64,2800],["2020-08-31",15461.07,15461.07,15064.63,15064.63,1600],["2020-09-01",14073.54,16551.27,14073.54,16551.27,1200],["2020-09-03",15461.07,17443.26,15461.07,17443.26,1100],["2020-09-04",15956.62,17839.7,15956.62,17819.87,3900],["2020-09-07",16848.6,19584.02,16848.6,19584.02,500],["2020-09-08",18830.79,19584.02,17839.7,17839.7,600],["2020-09-09",16848.6,17839.7,16055.73,17839.7,5500],["2020-09-10",16650.38,16749.49,16650.38,16749.49,400],["2020-09-11",15163.74,15163.74,15163.74,15163.74,100],["2020-09-14",15064.63,15183.56,15064.63,15183.56,200],["2020-09-15",15223.21,15619.64,15223.21,15619.64,12700],["2020-09-16",15778.22,16194.48,15619.64,16194.48,21200],["2020-09-17",16253.94,16491.81,16214.3,16293.59,13600],["2020-09-18",16293.59,16452.16,16293.59,16452.16,76600],["2020-09-21",16670.2,17046.82,16650.38,17046.82,7600],["2020-09-22",17046.82,17839.7,17046.82,17839.7,172200],["2020-09-23",17839.7,17839.7,17245.04,17443.26,6600],["2020-09-24",17443.26,17443.26,16888.24,17046.82,2800],["2020-09-25",17046.82,17046.82,16253.94,16253.94,2600],["2020-09-28",16253.94,16610.74,15837.68,16610.74,28000],["2020-09-29",16610.74,18216.31,16610.74,16650.38,503900],["2020-09-30",16650.38,16848.6,16571.09,16749.49,3000],["2020-10-01",16749.49,17205.39,16749.49,17205.39,17600],["2020-10-02",17205.39,18236.13,17165.75,18236.13,19600],["2020-10-05",18236.13,18236.13,17443.26,17819.87,5000],["2020-10-06",17819.87,17819.87,17046.82,17443.26,4200],["2020-10-07",17443.26,17443.26,17046.82,17145.93,3900],["2020-10-08",17086.46,17145.93,17046.82,17086.46,2700],["2020-10-09",17046.82,17086.46,17046.82,17086.46,1200],["2020-10-12",17007.18,17086.46,17007.18,17086.46,1800],["2020-10-13",17086.46,17086.46,16848.6,16848.6,4100],["2020-10-14",16848.6,16848.6,16511.63,16511.63,5000],["2020-10-15",16511.63,16650.38,16253.94,16650.38,10100],["2020-10-16",16650.38,16828.78,16610.74,16808.96,19900],["2020-10-19",16808.96,17046.82,16650.38,17046.82,23800],["2020-10-20",17046.82,17046.82,16908.07,16967.53,10100],["2020-10-21",16967.53,16967.53,16947.71,16947.71,10800],["2020-10-22",16908.07,16908.07,16650.38,16749.49,8300],["2020-10-23",16749.49,16769.31,16709.85,16749.49,7100],["2020-10-26",16650.38,16808.96,16650.38,16749.49,9900],["2020-10-27",16650.38,16749.49,16452.16,16452.16,107400],["2020-10-28",16353.05,16452.16,16055.73,16055.73,184700],["2020-10-29",15857.51,16055.73,15659.29,15956.62,125000],["2020-10-30",15956.62,15976.44,15738.58,15857.51,8800],["2020-11-02",15857.51,15857.51,15758.4,15758.4,10600],["2020-11-03",15758.4,15778.22,15461.07,15679.11,6100],["2020-11-04",15560.18,15718.75,15500.71,15698.93,7600],["2020-11-05",15698.93,15738.58,15461.07,15619.64,17300],["2020-11-06",15718.75,15718.75,15461.07,15560.18,26100],["2020-11-09",15560.18,15738.58,15461.07,15738.58,9100],["2020-11-10",15738.58,15817.86,15659.29,15778.22,20000],["2020-11-11",15778.22,15798.04,15659.29,15659.29,18700],["2020-11-12",15956.62,15996.26,15659.29,15857.51,21300],["2020-11-13",16016.08,16055.73,15857.51,16055.73,10800],["2020-11-16",16055.73,16174.66,15956.62,16174.66,17700],["2020-11-17",16174.66,16353.05,16174.66,16353.05,18700],["2020-11-18",16551.27,16551.27,16353.05,16452.16,13400],["2020-11-19",16452.16,18097.38,16452.16,17066.64,6100],["2020-11-20",18771.32,18771.32,17839.7,18771.32,7800],["2020-11-23",19029.01,20634.58,18830.79,20634.58,9100],["2020-11-24",20654.4,20694.05,19821.88,20218.32,21400],["2020-11-25",20218.32,20257.96,19821.88,20119.21,19000],["2020-11-26",20119.21,20218.32,19821.88,20119.21,20900],["2020-11-27",20119.21,20198.5,20119.21,20198.5,5100],["2020-11-30",20198.5,21804.07,19821.88,20218.32,7300],["2020-12-01",20218.32,22002.29,20218.32,22002.29,7900],["2020-12-02",23588.04,24202.52,23588.04,23984.48,15300],["2020-12-03",23984.48,26382.93,23984.48,26382.93,24600],["2020-12-04",29021.22,29021.22,29021.22,29021.22,11000],["2020-12-07",31841.46,31841.46,31841.46,31841.46,1800],["2020-12-08",35025.61,35025.61,35025.61,35025.61,2600],["2020-12-09",38482.68,38482.68,38482.68,38482.68,2000],["2020-12-10",42303.66,42303.66,42303.66,42303.66,179900],["2020-12-11",46488.54,46488.54,46397.56,46397.56,201900],["2020-12-14",51037.32,51037.32,51037.32,51037.32,242100],["2020-12-15",56131.95,56131.95,55859.02,56131.95,436900],["2020-12-16",61590.49,61681.46,59134.15,61499.51,428400],["2020-12-17",62318.29,62773.17,56404.88,61863.41,626200],["2020-12-18",61863.41,68049.76,55950.0,68049.76,479700],["2020-12-21",68049.76,72780.49,65047.56,72780.49,520100],["2020-12-22",73508.29,80058.54,66412.2,80058.54,673100],["2020-12-23",80058.54,86608.78,80058.54,86426.83,715600],["2020-12-24",85517.07,87700.49,83697.56,85517.07,418000],["2020-12-25",84607.32,90065.85,78239.02,90065.85,486200],["2020-12-28",90065.85,98253.66,88246.34,94614.63,385900],["2020-12-29",94614.63,95433.41,90975.61,95433.41,447300],["2020-12-30",92795.12,95524.39,85971.95,95524.39,451301],["2020-12-31",95524.39,104621.95,91066.59,104621.95,360200],["2021-01-04",96525.12,105895.61,96525.12,105440.73,803200],["2021-01-05",105440.73,114629.27,105440.73,105531.71,1037800],["2021-01-06",106441.46,112809.76,106441.46,110990.24,1011200],["2021-01-07",110990.24,111354.15,109170.73,110990.24,696300],["2021-01-08",110080.49,111627.07,110080.49,111627.07,1081100],["2021-01-11",111990.98,118268.29,111900.0,113719.51,1030900],["2021-01-12",113810.49,117813.41,108351.95,117813.41,1029600],["2021-01-13",117813.41,118268.29,110899.27,117267.56,1125500],["2021-01-14",113810.49,114538.29,113082.68,113537.56,611200],["2021-01-15",113810.49,115993.9,104621.95,113719.51,436600],["2021-01-18",113810.49,125091.46,113719.51,125091.46,231400],["2021-01-19",125091.46,137555.12,125091.46,131914.63,296200],["2021-01-20",131914.63,145106.1,131914.63,145106.1,300700],["2021-01-21",154658.54,159571.22,153748.78,153748.78,218700],["2021-01-22",154567.56,163665.12,142922.68,156478.05,346600],["2021-01-25",152839.02,157387.8,144651.22,144651.22,505100],["2021-01-26",144651.22,156932.93,133734.15,145560.98,602400],["2021-01-27",145560.98,147380.49,140102.44,144651.22,816100],["2021-01-28",138282.93,145560.98,130186.1,131914.63,512400],["2021-01-29",131914.63,145106.1,131914.63,145106.1,442200],["2021-02-01",152839.02,152839.02,145560.98,146470.73,408600],["2021-02-02",151019.51,153748.78,146470.73,149200.0,422900],["2021-02-03",152839.02,153748.78,149654.88,152839.02,516400],["2021-02-04",153657.8,154658.54,153293.9,153293.9,452000],["2021-02-05",153384.88,154203.66,145560.98,145560.98,3557700],["2021-02-08",151019.51,151929.27,147198.54,149200.0,736200],["2021-02-09",151019.51,151747.32,149200.0,150564.63,923700],["2021-02-17",150109.76,153020.98,142831.71,151929.27,642100],["2021-02-18",152839.02,153384.88,151929.27,152839.02,788100],["2021-02-19",152839.02,153384.88,150018.78,152839.02,325300],["2021-02-22",152839.02,167850.0,150109.76,167850.0,297700],["2021-02-23",156478.05,161936.59,154658.54,161936.59,420500],["2021-02-24",162846.34,162846.34,150109.76,162118.54,395500],["2021-02-25",162846.34,178312.2,162846.34,178312.2,212400],["2021-02-26",178312.2,195597.56,178312.2,182860.98,366600],["2021-03-01",183770.73,186500.0,177402.44,183042.93,302400],["2021-03-02",183770.73,185590.24,173763.41,173763.41,352200],["2021-03-03",184680.49,184680.49,177402.44,184680.49,377000],["2021-03-04",184771.46,185226.34,181860.24,184862.44,233100],["2021-03-05",186500.0,188319.51,185408.29,185499.27,256100],["2021-03-08",185590.24,185954.15,183679.76,183770.73,312000],["2021-03-09",183861.71,184043.66,182679.02,182860.98,450400],["2021-03-10",183042.93,183770.73,181769.27,183588.78,381300],["2021-03-11",183588.78,184589.51,183588.78,184316.59,389600],["2021-03-12",184498.54,184953.41,182860.98,184498.54,377200],["2021-03-15",184680.49,185135.37,182860.98,185135.37,379300],["2021-03-16",185226.34,185317.32,180768.54,183497.8,409500],["2021-03-17",183679.76,183952.68,181860.24,183588.78,371400],["2021-03-18",183679.76,183952.68,181860.24,183952.68,397400],["2021-03-19",183952.68,184225.61,180950.49,181496.34,389000],["2021-03-22",181587.32,182042.2,180131.71,181951.22,388400],["2021-03-23",181951.22,182406.1,179949.76,180859.51,430297],["2021-03-24",181951.22,182224.15,179221.95,179494.88,460100],["2021-03-25",179494.88,180131.71,178676.1,178676.1,448400],["2021-03-26",178676.1,178949.02,175582.93,178858.05,518100],["2021-03-29",178949.02,179130.98,175491.95,178949.02,450100],["2021-03-30",178858.05,179130.98,177402.44,178949.02,467900],["2021-03-31",178949.02,179585.85,178858.05,179130.98,471300],["2021-04-01",179221.95,179767.8,179130.98,179767.8,456800],["2021-04-02",179767.8,180404.63,179767.8,180313.66,444000],["2021-04-05",180950.49,181496.34,180313.66,180768.54,455500],["2021-04-06",180950.49,181041.46,179040.0,179221.95,457100],["2021-04-07",179221.95,179676.83,178403.17,178403.17,454000],["2021-04-08",179403.9,179403.9,177220.49,177220.49,461000],["2021-04-09",177220.49,177584.39,175764.88,176492.68,441800],["2021-04-12",176674.63,177766.34,176583.66,177220.49,452100],["2021-04-13",177311.46,177948.29,176583.66,176674.63,462300],["2021-04-14",176856.59,180131.71,174673.17,178312.2,470500],["2021-04-15",178403.17,183497.8,178403.17,183315.85,664700],["2021-04-16",183315.85,184043.66,182679.02,183770.73,630700],["2021-04-19",183770.73,184407.56,183042.93,184225.61,667200],["2021-04-20",184316.59,184862.44,184225.61,184862.44,1550800],["2021-04-22",185044.39,185044.39,178221.22,178312.2,1451400],["2021-04-23",178403.17,178403.17,168213.9,169032.68,1035800],["2021-04-26",169032.68,178312.2,169032.68,169669.51,1121900],["2021-04-27",169851.46,170124.39,168304.88,169851.46,958200],["2021-04-28",169851.46,170306.34,167577.07,170215.37,982900],["2021-04-29",170306.34,170943.17,170215.37,170397.32,1282200],["2021-05-04",170488.29,171125.12,169214.63,170670.24,1157400],["2021-05-05",170579.27,171216.1,169305.61,170761.22,1042300],["2021-05-06",170852.2,171034.15,169305.61,171034.15,1073900],["2021-05-07",171125.12,171398.05,170033.41,171307.07,1055300],["2021-05-10",171398.05,172853.66,170579.27,171761.95,1026300],["2021-05-11",171943.9,173399.51,171034.15,172125.85,1106600],["2021-05-12",172216.83,173035.61,171580.0,172671.71,1401100],["2021-05-13",173035.61,173763.41,172398.78,173490.49,1258500],["2021-05-14",173581.46,176492.68,173490.49,176128.78,1196900],["2021-05-17",176128.78,177311.46,176037.8,176947.56,1153800],["2021-05-18",177038.54,177948.29,173399.51,175219.02,1255500],["2021-05-19",175128.05,175764.88,172489.76,175491.95,2498800],["2021-05-20",175582.93,176492.68,175491.95,176128.78,1535200],["2021-05-21",179949.76,179949.76,176128.78,177675.37,2521600],["2021-05-24",177857.32,179130.98,177675.37,178130.24,1502600],["2021-05-25",178585.12,179040.0,178039.27,178858.05,1615800],["2021-05-26",179040.0,179858.78,178585.12,179312.93,1666900],["2021-05-27",179676.83,180040.73,176856.59,179858.78,2179000],["2021-05-28",179949.76,180950.49,179040.0,180313.66,1613300],["2021-05-31",180404.63,181223.41,178767.07,181223.41,2029400],["2021-06-01",181314.39,181860.24,181223.41,181587.32,1646700],["2021-06-02",181678.29,182406.1,180495.61,181951.22,1500800],["2021-06-03",182042.2,182770.0,182042.2,182588.05,1333700],["2021-06-04",182679.02,183315.85,181769.27,182951.95,1103600],["2021-06-07",182951.95,183952.68,178312.2,178494.15,1007200],["2021-06-08",178585.12,179312.93,175400.98,175400.98,903600],["2021-06-09",175491.95,176492.68,174400.24,176492.68,859700],["2021-06-10",176583.66,177220.49,173672.44,175582.93,1017700],["2021-06-11",175673.9,177766.34,175673.9,177311.46,854200],["2021-06-14",177675.37,178676.1,177402.44,177766.34,905300],["2021-06-15",178767.07,179221.95,177675.37,178312.2,811600],["2021-06-16",178403.17,180131.71,178312.2,178858.05,844500],["2021-06-17",178858.05,180404.63,178858.05,179312.93,895000],["2021-06-18",180131.71,180950.49,179403.9,179767.8,886300],["2021-06-21",179767.8,180768.54,179676.83,180131.71,916100],["2021-06-22",180131.71,181132.44,180131.71,180586.59,843000],["2021-06-23",180768.54,181405.37,180313.66,181041.46,838600],["2021-06-24",181041.46,181769.27,180586.59,181405.37,895100],["2021-06-25",181496.34,182406.1,181223.41,181951.22,665000],["2021-06-28",182042.2,185681.22,181951.22,184862.44,693000],["2021-06-29",184953.41,186681.95,184862.44,185772.2,682000],["2021-06-30",185863.17,188410.49,185863.17,188410.49,680100],["2021-07-01",188501.46,189866.1,187500.73,188956.34,682900],["2021-07-02",189047.32,192868.29,187682.68,187773.66,666800],["2021-07-05",187864.63,189047.32,186681.95,188137.56,635600],["2021-07-06",188865.37,189411.22,185590.24,185590.24,698700],["2021-07-07",185681.22,187773.66,185681.22,186136.1,703800],["2021-07-08",185590.24,189047.32,185590.24,187227.8,1055900],["2021-07-09",187591.71,189502.2,184407.56,187682.68,854700],["2021-07-12",187773.66,189229.27,181951.22,187955.61,641400],["2021-07-13",188046.59,190139.02,185044.39,185044.39,641900],["2021-07-14",185317.32,187409.76,183679.76,185408.29,690300],["2021-07-15",185499.27,187409.76,185499.27,186318.05,638600],["2021-07-16",186772.93,188865.37,186318.05,186681.95,623600],["2021-07-19",186681.95,187682.68,183861.71,183861.71,529700],["2021-07-20",184043.66,185772.2,183861.71,184498.54,681600],["2021-07-21",184589.51,186227.07,184407.56,185408.29,571300],["2021-07-22",185772.2,187682.68,185226.34,187227.8,579800],["2021-07-23",187318.78,188228.54,185590.24,187318.78,541300],["2021-07-26",187318.78,188501.46,187136.83,187864.63,522000],["2021-07-27",188319.51,189047.32,170124.39,188228.54,506300],["2021-07-28",183770.73,189684.15,170670.24,188683.41,479500],["2021-07-29",188865.37,192049.51,188683.41,189593.17,661300],["2021-07-30",189684.15,190775.85,189684.15,190048.05,590400],["2021-08-02",190048.05,191412.68,190048.05,190320.98,523900],["2021-08-03",190593.9,191685.61,189138.29,190593.9,509100],["2021-08-04",209243.9,209243.9,189684.15,190775.85,563200],["2021-08-05",190866.83,191958.54,189593.17,191321.71,539400],["2021-08-06",191412.68,192777.32,190866.83,190866.83,518100],["2021-08-09",191048.78,192049.51,190866.83,191321.71,505300],["2021-08-10",191503.66,192504.39,191321.71,191867.56,562200],["2021-08-11",193050.24,194687.8,191958.54,192413.41,625900],["2021-08-12",192595.37,193505.12,192413.41,192777.32,542900],["2021-08-13",192959.27,193869.02,191412.68,192959.27,497100],["2021-08-16",201965.85,201965.85,193141.22,193778.05,524000],["2021-08-17",193960.0,195051.71,193869.02,194232.93,513900],["2021-08-18",194414.88,195415.61,194323.9,194687.8,539900],["2021-08-19",194869.76,195870.49,194232.93,194960.73,509700],["2021-08-20",196507.32,196507.32,193960.0,194141.95,499900],["2021-08-23",195233.66,195597.56,194141.95,194414.88,481500],["2021-08-24",194687.8,195688.54,194505.85,194596.83,511800],["2021-08-25",194687.8,195597.56,194596.83,194778.78,524605],["2021-08-26",194960.73,196507.32,194050.98,194960.73,529800],["2021-08-27",195142.68,195870.49,194141.95,195142.68,484400],["2021-08-30",195324.63,196052.44,195233.66,195506.59,481000],["2021-08-31",195779.51,197417.07,195597.56,197417.07,895300],["2021-09-01",197599.02,198690.73,197508.05,197599.02,529600],["2021-09-06",197690.0,198781.71,197690.0,198053.9,505900],["2021-09-07",198053.9,198781.71,197871.95,198235.85,483900],["2021-09-08",198326.83,198963.66,198235.85,198326.83,521100],["2021-09-09",198599.76,199509.51,198417.8,198690.73,657200],["2021-09-10",198781.71,202784.63,198690.73,199327.56,786500],["2021-09-13",206423.66,206423.66,201965.85,202238.78,1718200],["2021-09-14",202875.61,208516.1,202420.73,202420.73,1970100],["2021-09-15",202966.59,207515.37,202966.59,203603.41,1248900],["2021-09-16",203694.39,206150.73,203694.39,203967.32,1040300],["2021-09-17",204149.27,206332.68,204149.27,204149.27,3572000],["2021-09-20",204149.27,205240.98,204149.27,204513.17,785100],["2021-09-21",204604.15,205422.93,201056.1,204513.17,862200],["2021-09-22",204604.15,205786.83,203330.49,205150.0,722500],["2021-09-23",205240.98,206241.71,204968.05,205968.78,729300],["2021-09-24",206059.76,206969.51,205877.8,206150.73,707400],["2021-09-27",206332.68,206969.51,204695.12,206150.73,661600],["2021-09-28",206332.68,207060.49,205968.78,206696.59,649200],["2021-09-29",206787.56,207151.46,205059.02,206787.56,586400],["2021-09-30",206878.54,207697.32,206696.59,207424.39,571100],["2021-10-01",207515.37,207879.27,205513.9,205968.78,547900],["2021-10-04",206059.76,206969.51,205968.78,206969.51,555500],["2021-10-05",207060.49,208152.2,206787.56,207242.44,522500],["2021-10-06",207333.41,208061.22,207242.44,207424.39,502500],["2021-10-07",207515.37,208152.2,207333.41,207515.37,490000],["2021-10-08",207606.34,208243.17,207515.37,207788.29,532300],["2021-10-11",207879.27,208698.05,207879.27,207970.24,495500],["2021-10-12",207970.24,208970.98,207606.34,208243.17,509000],["2021-10-13",208334.15,208970.98,208152.2,208334.15,475000],["2021-10-14",208425.12,209243.9,208334.15,208698.05,490300],["2021-10-15",208789.02,209243.9,208698.05,208789.02,502900],["2021-10-18",208880.0,209698.78,208789.02,208880.0,466300],["2021-10-19",208970.98,209698.78,208880.0,209061.95,483000],["2021-10-20",209152.93,210062.68,207242.44,207333.41,481600],["2021-10-21",207515.37,208425.12,207424.39,207788.29,471600],["2021-10-22",207970.24,208607.07,207879.27,208061.22,455300],["2021-10-25",208152.2,208789.02,207788.29,208334.15,505800],["2021-10-26",208425.12,208880.0,208334.15,208516.1,470400],["2021-10-27",208607.07,212882.93,208607.07,210972.44,525600],["2021-10-28",211063.41,212610.0,210972.44,212610.0,546400],["2021-10-29",212700.98,214702.44,212700.98,212882.93,589800],["2021-11-01",213155.85,219251.22,212973.9,213792.68,737700],["2021-11-02",213974.63,214793.41,213792.68,214247.56,489200],["2021-11-03",214338.54,215430.24,213792.68,213792.68,511600],["2021-11-04",213792.68,214702.44,213792.68,213974.63,482400],["2021-11-05",213974.63,214702.44,213974.63,214247.56,476900],["2021-11-08",214247.56,215157.32,214247.56,214429.51,449000],["2021-11-09",214429.51,215248.29,212791.95,213064.88,476000],["2021-11-10",213519.76,214338.54,213064.88,213428.78,444001],["2021-11-11",213519.76,214156.59,211973.17,212973.9,466100],["2021-11-12",213155.85,213701.71,211609.27,213337.8,404900],["2021-11-15",213701.71,214247.56,206514.63,206514.63,480900],["2021-11-16",207242.44,227166.1,204422.2,227166.1,815000],["2021-11-17",236536.59,238538.05,227439.02,238538.05,634200],["2021-11-18",239174.88,243359.76,233807.32,238901.95,703500],["2021-11-19",239265.85,240084.63,216521.95,216521.95,625500],["2021-11-22",216612.93,216794.88,210608.54,212791.95,1292700],["2021-11-23",214156.59,214429.51,213064.88,213974.63,514900],["2021-11-24",214429.51,219069.27,214065.61,219069.27,502400],["2021-11-25",219433.17,222435.37,219160.24,222435.37,553400],["2021-11-26",222981.22,226074.39,222708.29,225619.51,971000],["2021-11-29",225983.41,239811.71,225619.51,228894.63,1799800],["2021-11-30",229440.49,231532.93,227984.88,229622.44,944300],["2021-12-01",229622.44,230623.17,228985.61,229804.39,561900],["2021-12-02",214247.56,230896.1,214247.56,229986.34,496300],["2021-12-03",229258.54,230805.12,227075.12,228803.66,573100],["2021-12-06",229895.37,233989.27,224436.83,226165.37,540800],["2021-12-07",226256.34,229076.59,226256.34,229076.59,486800],["2021-12-08",229167.56,231714.88,229167.56,229531.46,394200],["2021-12-09",229258.54,230896.1,229258.54,229986.34,455000],["2021-12-10",230077.32,230805.12,229986.34,230259.27,402400],["2021-12-13",230259.27,231078.05,230259.27,230441.22,360900],["2021-12-14",230896.1,231714.88,230441.22,230623.17,432700],["2021-12-15",230805.12,232169.76,229895.37,230714.15,426700],["2021-12-16",231078.05,231623.9,230714.15,230805.12,384400],["2021-12-17",231260.0,232442.68,221980.49,221980.49,641000],["2021-12-20",222435.37,223527.07,222344.39,222708.29,466700],["2021-12-21",222799.27,224254.88,222799.27,223345.12,387100],["2021-12-22",223618.05,224891.71,223436.1,223618.05,418000],["2021-12-23",223890.98,224709.76,221070.73,221798.54,438500],["2021-12-24",222162.44,223345.12,221798.54,222435.37,389400],["2021-12-27",222708.29,223800.0,222526.34,222799.27,428300],["2021-12-28",222890.24,229258.54,222890.24,228166.83,552900],["2021-12-29",228439.76,229258.54,228257.8,228621.71,372500],["2021-12-30",229167.56,230441.22,228712.68,229167.56,303000],["2021-12-31",229622.44,252002.44,229622.44,252002.44,317800],["2022-01-04",240448.54,252002.44,236718.54,239447.8,330800],["2022-01-05",239265.85,241722.2,239265.85,240812.44,413600],["2022-01-06",240539.51,242268.05,239993.66,241267.32,381300],["2022-01-07",241085.37,242904.88,239174.88,241540.24,459300],["2022-01-10",241176.34,242450.0,236627.56,237355.37,421300],["2022-01-11",237082.44,238356.1,236627.56,236627.56,403400],["2022-01-12",236263.66,237628.29,232442.68,234717.07,391000],["2022-01-13",233807.32,236718.54,227439.02,228621.71,448600],["2022-01-14",232715.61,232715.61,227984.88,229713.41,409600],["2022-01-17",230259.27,231987.8,210972.44,210972.44,437300],["2022-01-18",211882.2,211973.17,189957.07,189957.07,235700],["2022-01-19",189229.27,189229.27,171034.15,171034.15,259000],["2022-01-20",171489.02,172125.85,153930.73,153930.73,142400],["2022-01-21",154567.56,156932.93,154021.71,155113.41,536700],["2022-01-24",155386.34,157114.88,152111.22,152111.22,517900],["2022-01-25",152293.17,154203.66,148927.07,154021.71,456100],["2022-01-26",154476.59,156478.05,154112.68,156478.05,408900],["2022-01-27",156750.98,157842.68,156569.02,156750.98,516500],["2022-01-28",157205.85,157933.66,156841.95,157205.85,302400],["2022-02-07",159207.32,159662.2,157387.8,157842.68,383300],["2022-02-08",157933.66,158752.44,157478.78,158115.61,428000],["2022-02-09",157842.68,161026.83,157842.68,159662.2,509900],["2022-02-10",160117.07,161936.59,159480.24,160208.05,424500],["2022-02-11",160753.9,160935.85,159298.29,160208.05,389700],["2022-02-14",160390.0,160753.9,157205.85,157205.85,473700],["2022-02-15",157387.8,158752.44,157296.83,157933.66,407600],["2022-02-16",158297.56,158843.41,157842.68,158206.59,391300],["2022-02-17",158661.46,161299.76,158388.54,160117.07,637900],["2022-02-18",160662.93,160753.9,159389.27,160571.95,477600],["2022-02-21",160935.85,161663.66,160753.9,160844.88,385300],["2022-02-22",161390.73,161390.73,158388.54,158843.41,412200],["2022-02-23",159025.37,161026.83,159025.37,159753.17,446500],["2022-02-24",159844.15,160753.9,156478.05,157569.76,392200],["2022-02-25",157751.71,159207.32,157751.71,158479.51,367000],["2022-02-28",158661.46,159207.32,157478.78,157478.78,444300],["2022-03-01",157933.66,159298.29,157660.73,158206.59,416700],["2022-03-02",158570.49,160117.07,156660.0,156660.0,527200],["2022-03-03",157114.88,159116.34,156841.95,158479.51,439100],["2022-03-04",158934.39,159571.22,158661.46,158934.39,411200],["2022-03-07",159116.34,159662.2,157205.85,157842.68,390000],["2022-03-08",157933.66,158752.44,155386.34,155750.24,439600],["2022-03-09",155932.2,156660.0,155113.41,156023.17,399900],["2022-03-10",156296.1,157478.78,156205.12,156569.02,429600],["2022-03-11",156750.98,157478.78,155659.27,155659.27,382200],["2022-03-14",156296.1,156569.02,152839.02,153475.85,396900],["2022-03-15",153657.8,154658.54,151474.39,154567.56,420900],["2022-03-16",154840.49,156478.05,154749.51,155295.37,441600],["2022-03-17",155477.32,156478.05,155477.32,155750.24,392800],["2022-03-18",155932.2,157660.73,152839.02,152839.02,494200],["2022-03-21",153020.98,155477.32,152930.0,154476.59,437900],["2022-03-22",154840.49,156205.12,154658.54,155295.37,386600],["2022-03-23",155386.34,156387.07,155295.37,155477.32,440900],["2022-03-24",155659.27,156478.05,155113.41,155204.39,402100],["2022-03-25",155477.32,156114.15,155204.39,155568.29,366700],["2022-03-28",155750.24,156205.12,152930.0,153566.83,391900],["2022-03-29",153748.78,155022.44,153657.8,154476.59,426700],["2022-03-30",154658.54,155204.39,152930.0,153020.98,384400],["2022-03-31",153293.9,154203.66,153111.95,153293.9,411900],["2022-04-01",153475.85,154749.51,153384.88,154476.59,370800],["2022-04-04",154749.51,155568.29,154658.54,155113.41,397400],["2022-04-05",155022.44,156387.07,155022.44,155568.29,421800],["2022-04-06",155568.29,156023.17,152930.0,153111.95,378200],["2022-04-07",153202.93,154203.66,148927.07,148927.07,432200],["2022-04-08",149109.02,150291.71,145651.95,145651.95,393000],["2022-04-12",145651.95,146561.71,142831.71,143832.44,368900],["2022-04-13",143832.44,145288.05,143832.44,144924.15,418800],["2022-04-14",145560.98,145924.88,144833.17,145106.1,381800],["2022-04-15",145106.1,146652.68,142012.93,142376.83,347800],["2022-04-18",142376.83,143013.66,138373.9,138555.85,294300],["2022-04-19",138555.85,140102.44,136008.54,136008.54,332100],["2022-04-20",136008.54,137009.27,126001.22,126001.22,301400],["2022-04-21",126001.22,126456.1,115539.02,115539.02,318900],["2022-04-22",115630.0,118450.24,107351.22,107351.22,283400],["2022-04-25",107351.22,109898.54,96980.0,97252.93,292300],["2022-04-26",97252.93,99891.22,92249.27,99891.22,266700],["2022-04-27",99891.22,103530.24,97525.85,103530.24,291300],["2022-04-28",103530.24,107442.2,103530.24,104621.95,246100],["2022-04-29",104621.95,109170.73,104621.95,107169.27,282400],["2022-05-04",107169.27,107897.07,102256.59,104167.07,326300],["2022-05-05",104167.07,109079.76,101346.83,105531.71,269500],["2022-05-06",105531.71,106077.56,99527.32,99527.32,255000],["2022-05-09",99527.32,99891.22,89610.98,89610.98,88600],["2022-05-10",89610.98,92340.24,83151.71,92340.24,178200],["2022-05-11",92795.12,95524.39,92795.12,94250.73,186900],["2022-05-12",94432.68,94887.56,85062.2,85062.2,155800],["2022-05-13",85062.2,85062.2,76874.39,76874.39,127600],["2022-05-16",76874.39,79603.66,73690.24,73690.24,142300],["2022-05-17",73690.24,74145.12,66594.15,66594.15,121700],["2022-05-18",66594.15,66867.07,60225.85,60316.83,78700],["2022-05-19",60316.83,60316.83,54767.32,54767.32,145600],["2022-05-20",54221.46,54221.46,50855.37,50946.34,71200],["2022-05-23",50946.34,56040.98,50946.34,51219.27,1538900],["2022-05-24",51674.15,52038.05,51219.27,51583.17,255600],["2022-05-25",51856.1,52765.85,51674.15,52310.98,180900],["2022-05-26",52310.98,52856.83,51765.12,52310.98,168500],["2022-05-27",52310.98,52401.95,48217.07,48217.07,224100],["2022-05-30",43668.29,48217.07,43668.29,44214.15,211200],["2022-05-31",43850.24,44396.1,40484.15,40484.15,202800],["2022-06-01",40484.15,40484.15,37300.0,37300.0,227300],["2022-06-02",37209.02,37845.85,36026.34,37481.95,1157900],["2022-06-03",37481.95,38027.8,35662.44,37481.95,18530300],["2022-06-06",37300.0,37572.93,36481.22,36572.2,3726900],["2022-06-07",36572.2,36663.17,34661.71,35116.59,21669200],["2022-06-08",35116.59,36390.24,35116.59,35753.41,1742200],["2022-06-09",35753.41,36299.27,35480.49,35480.49,22134800],["2022-06-10",35480.49,35571.46,35025.61,35571.46,3896100],["2022-06-13",35480.49,35571.46,34115.85,34934.63,16223033],["2022-06-14",34934.63,38118.78,34570.73,38118.78,207500],["2022-06-15",38118.78,41848.78,38118.78,41848.78,196300],["2022-06-16",45123.9,46033.66,42303.66,46033.66,34000],["2022-06-17",50582.44,50582.44,48217.07,49126.83,335400],["2022-06-20",49126.83,50309.51,48217.07,49126.83,273700],["2022-06-21",49126.83,50127.56,49126.83,49854.63,274000],["2022-06-22",49854.63,51037.32,49581.71,50218.54,271000],["2022-06-23",50218.54,53584.63,50218.54,51492.2,427800],["2022-06-24",51674.15,52401.95,51492.2,51856.1,247300],["2022-06-27",52038.05,52765.85,51310.24,51947.07,346500],["2022-06-28",52038.05,52674.88,51947.07,52220.0,281000],["2022-06-29",52310.98,52492.93,49399.76,51856.1,421800],["2022-06-30",51856.1,52401.95,51401.22,51583.17,269100],["2022-07-01",51583.17,51856.1,50218.54,51674.15,214100],["2022-07-04",51765.12,52765.85,51492.2,51765.12,195300],["2022-07-05",51765.12,52129.02,50764.39,50764.39,224800],["2022-07-06",50764.39,50855.37,49763.66,49854.63,178800],["2022-07-07",49854.63,50400.49,49308.78,50400.49,207800],["2022-07-08",50400.49,51401.22,50400.49,50673.41,235600],["2022-07-11",50673.41,50764.39,49581.71,49581.71,176800],["2022-07-12",49581.71,50946.34,49490.73,50582.44,217900],["2022-07-13",50582.44,51219.27,50491.46,50764.39,145300],["2022-07-14",50764.39,51492.2,50491.46,51219.27,103600],["2022-07-15",51219.27,51674.15,51128.29,51219.27,84100],["2022-07-18",51219.27,51947.07,51037.32,51128.29,114900],["2022-07-19",51128.29,51128.29,46033.66,50673.41,147900],["2022-07-20",50673.41,52129.02,50673.41,51947.07,91600],["2022-07-21",51947.07,52401.95,51947.07,52220.0,74300],["2022-07-22",51947.07,53493.66,51947.07,52220.0,102200],["2022-07-25",52129.02,52492.93,50673.41,50946.34,77600],["2022-07-26",50855.37,51492.2,50673.41,50673.41,86600],["2022-07-27",50582.44,50673.41,50127.56,50673.41,62500],["2022-07-28",50582.44,51947.07,50582.44,51583.17,93100],["2022-07-29",51674.15,53038.78,51674.15,51856.1,86900],["2022-08-01",51856.1,53584.63,51856.1,52856.83,66400],["2022-08-02",52947.8,53402.68,52583.9,53220.73,77900],["2022-08-03",53220.73,53948.54,53220.73,53493.66,56600],["2022-08-04",53493.66,54312.44,53493.66,53675.61,81200],["2022-08-05",53675.61,53857.56,52947.8,53220.73,66100],["2022-08-08",53493.66,53857.56,53220.73,53493.66,72300],["2022-08-09",53493.66,54312.44,53493.66,53675.61,83800],["2022-08-10",53675.61,53857.56,53220.73,53311.71,63000],["2022-08-11",53311.71,54039.51,52765.85,52947.8,52700],["2022-08-12",53038.78,53857.56,52947.8,53584.63,66200],["2022-08-15",53675.61,54767.32,53584.63,54130.49,47400],["2022-08-16",54130.49,54585.37,53493.66,53857.56,57300],["2022-08-17",53948.54,54494.39,53857.56,54039.51,67500],["2022-08-18",54039.51,54221.46,52765.85,53493.66,52500],["2022-08-19",53584.63,54039.51,51765.12,51765.12,73400],["2022-08-22",51856.1,51947.07,50309.51,50582.44,44700],["2022-08-23",50673.41,50764.39,49763.66,50764.39,49800],["2022-08-24",50855.37,51856.1,50855.37,51401.22,35200],["2022-08-25",51492.2,52492.93,51401.22,52310.98,48200],["2022-08-26",52401.95,52765.85,51856.1,52038.05,31100],["2022-08-29",52129.02,52129.02,50036.59,50400.49,39700],["2022-08-30",50491.46,51219.27,50036.59,51128.29,42400],["2022-08-31",51219.27,51219.27,50309.51,50309.51,34700],["2022-09-05",50400.49,50673.41,50309.51,50582.44,21400],["2022-09-06",50582.44,51128.29,50582.44,50946.34,14900],["2022-09-07",50946.34,51037.32,50491.46,50491.46,12000],["2022-09-08",50491.46,50855.37,50400.49,50400.49,17700],["2022-09-09",50400.49,50855.37,50127.56,50582.44,22300],["2022-09-12",50582.44,50673.41,50036.59,50127.56,26600],["2022-09-13",50127.56,50127.56,49672.68,49854.63,13800],["2022-09-14",49854.63,49854.63,48671.95,48671.95,22500],["2022-09-15",48671.95,48944.88,48671.95,48853.9,12800],["2022-09-16",48944.88,49035.85,44032.2,44032.2,105900],["2022-09-19",44032.2,44032.2,43213.41,43395.37,17500],["2022-09-20",43486.34,43668.29,43213.41,43668.29,27900],["2022-09-21",43668.29,43668.29,43213.41,43486.34,13900],["2022-09-22",43577.32,43577.32,40211.22,43395.37,34900],["2022-09-23",43395.37,43668.29,42849.51,42849.51,17000],["2022-09-26",42940.49,43031.46,41393.9,41575.85,14100],["2022-09-27",41666.83,41848.78,41575.85,41666.83,9500],["2022-09-28",41757.8,41757.8,40757.07,41120.98,13200],["2022-09-29",41211.95,41848.78,40757.07,40939.02,14100],["2022-09-30",41030.0,41030.0,39756.34,40939.02,12900],["2022-10-03",41030.0,41030.0,39119.51,39119.51,8900],["2022-10-04",39210.49,39756.34,38664.63,38664.63,11700],["2022-10-05",38755.61,39574.39,38755.61,39392.44,8800],["2022-10-06",39483.41,39483.41,37300.0,37300.0,11700],["2022-10-07",37390.98,37390.98,35207.56,35480.49,11300],["2022-10-10",35571.46,36845.12,35207.56,36845.12,18000],["2022-10-11",36845.12,37300.0,36390.24,36390.24,22500],["2022-10-12",36481.22,37209.02,36481.22,37118.05,7600],["2022-10-13",37118.05,37481.95,37118.05,37300.0,6900],["2022-10-14",37390.98,37663.9,37300.0,37481.95,5500],["2022-10-17",37572.93,37936.83,37118.05,37118.05,14800],["2022-10-18",37209.02,37572.93,37209.02,37300.0,4500],["2022-10-19",37390.98,37572.93,37300.0,37300.0,5500],["2022-10-20",37390.98,37572.93,37209.02,37390.98,4900],["2022-10-21",37390.98,37481.95,37118.05,37118.05,5800],["2022-10-24",37118.05,37390.98,36936.1,36936.1,5300],["2022-10-25",37027.07,37209.02,36845.12,37209.02,7200],["2022-10-26",37209.02,37300.0,37027.07,37209.02,4400],["2022-10-27",37300.0,37754.88,37209.02,37754.88,5900],["2022-10-28",37845.85,38391.71,37845.85,38391.71,4500],["2022-10-31",38391.71,38664.63,35025.61,35025.61,23300],["2022-11-01",35116.59,35935.37,35025.61,35025.61,22500],["2022-11-02",35116.59,36299.27,34752.68,34752.68,13200],["2022-11-03",34843.66,35571.46,34752.68,35389.51,5400],["2022-11-04",34752.68,35662.44,34752.68,35207.56,10500],["2022-11-07",35207.56,35480.49,35025.61,35025.61,4800],["2022-11-08",35116.59,36299.27,35025.61,36026.34,11200],["2022-11-09",36026.34,36299.27,35480.49,35935.37,18200],["2022-11-10",36026.34,36117.32,35753.41,35844.39,3200],["2022-11-11",36026.34,36208.29,35753.41,35844.39,6100],["2022-11-14",35844.39,35935.37,35662.44,35753.41,2900],["2022-11-15",35844.39,36026.34,35389.51,35571.46,10700],["2022-11-16",35662.44,36845.12,35571.46,36390.24,23200],["2022-11-17",36481.22,37300.0,36390.24,36936.1,25800],["2022-11-18",37027.07,37118.05,36845.12,36845.12,6300],["2022-11-21",36936.1,37118.05,36845.12,36845.12,9500],["2022-11-22",36936.1,37118.05,36845.12,36936.1,8400],["2022-11-23",37027.07,37300.0,36936.1,36936.1,12600],["2022-11-24",37027.07,37027.07,36754.15,36936.1,4500],["2022-11-25",37027.07,37300.0,36390.24,36390.24,9800],["2022-11-28",36481.22,37663.9,36481.22,37027.07,26400],["2022-11-29",37118.05,38027.8,37027.07,38027.8,59700],["2022-11-30",38118.78,38118.78,35207.56,35207.56,70100],["2022-12-01",35298.54,36663.17,35298.54,36390.24,58100],["2022-12-02",36481.22,36754.15,36390.24,36481.22,85400],["2022-12-05",36572.2,37027.07,36481.22,37027.07,23600],["2022-12-06",37118.05,38209.76,37027.07,37300.0,54200],["2022-12-07",37300.0,38118.78,37300.0,37754.88,53800],["2022-12-08",37845.85,38846.59,37845.85,38391.71,37800],["2022-12-09",38482.68,38937.56,38300.73,38755.61,26000],["2022-12-12",38755.61,38937.56,35662.44,36026.34,78000],["2022-12-13",36117.32,36299.27,33660.98,35935.37,88600],["2022-12-14",36026.34,36117.32,34570.73,34570.73,57800],["2022-12-15",34661.71,34752.68,34024.88,34024.88,41800],["2022-12-16",34206.83,34843.66,32114.39,32114.39,1861800],["2022-12-19",32205.37,35207.56,32205.37,35025.61,43600],["2022-12-20",35025.61,36299.27,33115.12,34115.85,57200],["2022-12-21",34206.83,34388.78,32478.29,33660.98,51100],["2022-12-22",33751.95,34024.88,33297.07,33842.93,42700],["2022-12-23",33842.93,33933.9,30476.83,33660.98,42600],["2022-12-26",33751.95,33842.93,31477.56,32842.2,51300],["2022-12-27",32842.2,34024.88,32751.22,33024.15,28700],["2022-12-28",33115.12,34388.78,32933.17,34388.78,16300],["2022-12-29",34479.76,35116.59,33660.98,34934.63,29200],["2022-12-30",35025.61,35662.44,34752.68,35480.49,27700],["2023-01-03",35571.46,38209.76,35480.49,37572.93,47900],["2023-01-04",37663.9,38027.8,37572.93,37845.85,21300],["2023-01-05",37936.83,38573.66,37754.88,38209.76,36500],["2023-01-06",38209.76,38209.76,37481.95,37845.85,16400],["2023-01-09",37936.83,37936.83,37118.05,37300.0,10900],["2023-01-10",37300.0,37300.0,36299.27,36936.1,15300],["2023-01-11",37027.07,37663.9,36936.1,37209.02,44800],["2023-01-12",37300.0,37663.9,36936.1,37027.07,10000],["2023-01-13",37118.05,37481.95,37118.05,37209.02,7000],["2023-01-16",37300.0,37481.95,36754.15,36936.1,11900],["2023-01-17",37027.07,37209.02,36572.2,37209.02,11800],["2023-01-18",37209.02,37936.83,37209.02,37572.93,38500],["2023-01-19",37663.9,38118.78,37572.93,37936.83,27200],["2023-01-27",37936.83,38482.68,37936.83,38209.76,22400],["2023-01-30",38300.73,38391.71,37754.88,37754.88,7500],["2023-01-31",37845.85,37845.85,37481.95,37754.88,6800],["2023-02-01",37845.85,37845.85,36572.2,36572.2,15900],["2023-02-02",36663.17,37754.88,36663.17,36845.12,64600],["2023-02-03",36936.1,37118.05,36845.12,37118.05,23600],["2023-02-06",37209.02,37209.02,36936.1,36936.1,8500],["2023-02-07",37027.07,37027.07,36390.24,36390.24,8700],["2023-02-08",36481.22,36754.15,36299.27,36390.24,20100],["2023-02-09",36481.22,36572.2,36026.34,36026.34,12100],["2023-02-10",36117.32,36117.32,35298.54,35389.51,12900],["2023-02-13",35480.49,35480.49,34479.76,35116.59,19100],["2023-02-14",35207.56,35207.56,31659.51,34752.68,51800],["2023-02-15",34843.66,35571.46,34752.68,35298.54,13800],["2023-02-16",35389.51,35935.37,35389.51,35753.41,6500],["2023-02-17",35844.39,36299.27,35844.39,35935.37,10400],["2023-02-20",36026.34,36572.2,36026.34,36481.22,10300],["2023-02-21",36572.2,36845.12,35844.39,36117.32,17200],["2023-02-22",36208.29,36208.29,35298.54,35662.44,18700],["2023-02-23",35753.41,35935.37,35298.54,35389.51,9900],["2023-02-24",35480.49,35753.41,35207.56,35207.56,11000],["2023-02-27",35298.54,35480.49,34934.63,35025.61,8200],["2023-02-28",35116.59,35571.46,35116.59,35207.56,12700],["2023-03-01",35298.54,35753.41,35207.56,35753.41,6800],["2023-03-02",35844.39,36117.32,35480.49,35571.46,7500],["2023-03-03",35662.44,35935.37,35298.54,35298.54,7700],["2023-03-06",35298.54,35753.41,35298.54,35662.44,5100],["2023-03-07",35753.41,35935.37,35662.44,35844.39,6900],["2023-03-08",35935.37,36117.32,35571.46,36117.32,7500],["2023-03-09",36208.29,36754.15,36208.29,36481.22,5700],["2023-03-10",36572.2,36572.2,35935.37,36208.29,8600],["2023-03-13",36299.27,36299.27,35935.37,35935.37,6800],["2023-03-14",35935.37,36390.24,35480.49,35935.37,13000],["2023-03-15",36026.34,36481.22,36026.34,36208.29,16500],["2023-03-16",36299.27,36299.27,35935.37,35935.37,5400],["2023-03-17",36026.34,36117.32,35662.44,35753.41,4800],["2023-03-20",35844.39,35935.37,35480.49,35480.49,5500],["2023-03-21",35571.46,35753.41,35298.54,35753.41,7500],["2023-03-22",35844.39,36299.27,35753.41,36117.32,19800],["2023-03-23",36117.32,36208.29,32751.22,35207.56,92500],["2023-03-24",35389.51,35844.39,35389.51,35662.44,7600],["2023-03-27",35753.41,36117.32,34934.63,35753.41,35800],["2023-03-28",35844.39,35844.39,35480.49,35480.49,6600],["2023-03-29",35571.46,36026.34,35298.54,35662.44,9000],["2023-03-30",35753.41,36117.32,35662.44,35844.39,7200],["2023-03-31",35935.37,36208.29,35844.39,36026.34,5700],["2023-04-03",36117.32,36299.27,36026.34,36117.32,9100],["2023-04-04",36117.32,36208.29,35935.37,35935.37,6300],["2023-04-05",36026.34,36117.32,35935.37,36026.34,13200],["2023-04-06",36117.32,36208.29,35935.37,35935.37,8900],["2023-04-07",36026.34,36117.32,35571.46,35753.41,5400],["2023-04-10",35844.39,35844.39,35116.59,35571.46,10700],["2023-04-11",35662.44,35753.41,35480.49,35662.44,6800],["2023-04-12",35753.41,35753.41,35298.54,35480.49,7800],["2023-04-13",35571.46,35935.37,35480.49,35480.49,5400],["2023-04-14",35571.46,35844.39,35389.51,35662.44,9600],["2023-04-17",35753.41,36208.29,35753.41,35844.39,6700],["2023-04-18",35935.37,36299.27,35844.39,35935.37,7300],["2023-04-19",36026.34,36754.15,35662.44,35662.44,7400],["2023-04-20",35753.41,35935.37,35753.41,35844.39,5100],["2023-04-21",35935.37,36208.29,35662.44,35662.44,7300],["2023-04-24",35753.41,36026.34,35753.41,35753.41,5200],["2023-04-25",35844.39,35844.39,35116.59,35571.46,9300],["2023-04-26",35662.44,35753.41,35116.59,35753.41,11600],["2023-04-27",35753.41,35844.39,35480.49,35753.41,11800],["2023-04-28",35753.41,36208.29,35753.41,35935.37,40900],["2023-05-04",35935.37,36117.32,33933.9,35480.49,51900],["2023-05-05",35480.49,35935.37,35480.49,35662.44,7600],["2023-05-08",35662.44,35844.39,35571.46,35844.39,10400],["2023-05-09",35844.39,36117.32,35480.49,36117.32,11300],["2023-05-10",36208.29,36390.24,36208.29,36299.27,7700],["2023-05-11",36390.24,36481.22,36390.24,36390.24,6300],["2023-05-12",36481.22,36572.2,36117.32,36299.27,7200],["2023-05-15",36390.24,36572.2,36299.27,36390.24,8800],["2023-05-16",36481.22,36663.17,36208.29,36208.29,7600],["2023-05-17",36299.27,36481.22,35935.37,36026.34,7300],["2023-05-18",36117.32,36390.24,36026.34,36299.27,4600],["2023-05-19",36390.24,36845.12,36299.27,36390.24,8400],["2023-05-22",36481.22,36481.22,36299.27,36481.22,7600],["2023-05-23",36572.2,36663.17,36208.29,36208.29,7400],["2023-05-24",36299.27,36481.22,36208.29,36390.24,5000],["2023-05-25",36481.22,36572.2,36026.34,36208.29,9300],["2023-05-26",36299.27,36390.24,36208.29,36299.27,5000],["2023-05-29",36390.24,36663.17,36390.24,36572.2,9100],["2023-05-30",36663.17,36754.15,36117.32,36299.27,19100],["2023-05-31",36390.24,36663.17,35935.37,36117.32,17300],["2023-06-01",36208.29,36390.24,36117.32,36208.29,5500],["2023-06-02",36299.27,36390.24,36026.34,36299.27,16600],["2023-06-05",36390.24,36663.17,36299.27,36481.22,9700],["2023-06-06",36481.22,37300.0,36481.22,36663.17,13100],["2023-06-07",36754.15,37390.98,36754.15,36845.12,14200],["2023-06-08",36936.1,37118.05,36572.2,36572.2,24100],["2023-06-09",36663.17,36845.12,36299.27,36481.22,8700],["2023-06-12",36572.2,36754.15,35935.37,36208.29,12600],["2023-06-13",36299.27,36481.22,36208.29,36390.24,6600],["2023-06-14",36481.22,36572.2,36117.32,36208.29,7600],["2023-06-15",36299.27,36481.22,36026.34,36117.32,6000],["2023-06-16",36026.34,36390.24,36026.34,36208.29,8300],["2023-06-19",36208.29,36390.24,36026.34,36026.34,5100],["2023-06-20",36117.32,36390.24,36026.34,36208.29,12600],["2023-06-21",36299.27,36299.27,35662.44,36208.29,14000],["2023-06-22",36299.27,36481.22,35662.44,36026.34,17100],["2023-06-23",36026.34,36208.29,36026.34,36117.32,2700],["2023-06-26",36208.29,36299.27,35753.41,35935.37,11900],["2023-06-27",36026.34,36208.29,35935.37,36026.34,4600],["2023-06-28",36117.32,36390.24,36117.32,36299.27,7600],["2023-06-29",36390.24,36481.22,36117.32,36117.32,8100],["2023-06-30",36208.29,36481.22,36026.34,36117.32,10500],["2023-07-03",36208.29,36481.22,36208.29,36299.27,9200],["2023-07-04",36390.24,36390.24,35935.37,36117.32,7300],["2023-07-05",36208.29,36390.24,36117.32,36208.29,104300],["2023-07-06",36208.29,36208.29,35662.44,35935.37,23100],["2023-07-07",36026.34,36026.34,35662.44,35935.37,10700],["2023-07-10",36026.34,36026.34,35662.44,35753.41,9300],["2023-07-11",35753.41,36026.34,35753.41,35935.37,5300],["2023-07-12",36026.34,36026.34,35571.46,35662.44,13400],["2023-07-13",35753.41,35844.39,35662.44,35844.39,3300],["2023-07-14",35935.37,36026.34,35844.39,35935.37,4400],["2023-07-17",36026.34,36026.34,35935.37,36026.34,5400],["2023-07-18",36117.32,36117.32,35753.41,35935.37,8100],["2023-07-19",36026.34,36481.22,36026.34,36481.22,9700],["2023-07-20",36572.2,36572.2,36299.27,36481.22,8800],["2023-07-21",36572.2,36572.2,36299.27,36390.24,8100],["2023-07-24",36390.24,36572.2,36299.27,36481.22,7500],["2023-07-25",36572.2,36572.2,36390.24,36572.2,5200],["2023-07-26",36663.17,36663.17,36299.27,36390.24,6000],["2023-07-27",36481.22,36572.2,36117.32,36117.32,9800],["2023-07-28",36208.29,36390.24,36117.32,36208.29,8200],["2023-07-31",36299.27,36481.22,36299.27,36390.24,9200],["2023-08-01",36481.22,36845.12,36390.24,36663.17,22700],["2023-08-02",36754.15,36754.15,36572.2,36572.2,5200],["2023-08-03",36663.17,36754.15,36299.27,36390.24,8100],["2023-08-04",36481.22,36663.17,36390.24,36663.17,4200],["2023-08-07",36754.15,38482.68,36754.15,37118.05,84200],["2023-08-08",37118.05,37572.93,37118.05,37300.0,30900],["2023-08-09",37300.0,37481.95,36845.12,37027.07,21000],["2023-08-10",37027.07,37936.83,37027.07,37300.0,96900],["2023-08-11",37390.98,37754.88,37118.05,37300.0,24400],["2023-08-14",37400.0,37900.0,37400.0,37600.0,34800],["2023-08-15",37700.0,38100.0,37400.0,37400.0,30100],["2023-08-16",37500.0,37500.0,36700.0,37100.0,41000],["2023-08-17",37100.0,37200.0,36700.0,36800.0,30400],["2023-08-18",36800.0,36800.0,35300.0,36200.0,84600],["2023-08-21",36200.0,36400.0,36100.0,36400.0,32700],["2023-08-22",36500.0,36600.0,35400.0,36200.0,46200],["2023-08-23",36300.0,36500.0,36100.0,36500.0,30331],["2023-08-24",36500.0,36800.0,36200.0,36700.0,24815],["2023-08-25",36800.0,36800.0,36400.0,36500.0,7111],["2023-08-28",36600.0,36800.0,35500.0,36000.0,443209],["2023-08-29",36200.0,37200.0,36200.0,36800.0,261103],["2023-08-30",36900.0,37000.0,36400.0,36600.0,58303],["2023-08-31",36700.0,36700.0,35600.0,36400.0,1096601],["2023-09-05",36500.0,37100.0,36400.0,36700.0,95808],["2023-09-06",36800.0,36800.0,36000.0,36400.0,170908],["2023-09-07",36400.0,36400.0,36100.0,36300.0,92606],["2023-09-08",36400.0,36400.0,36000.0,36300.0,94610],["2023-09-11",36300.0,36400.0,35900.0,36100.0,134300],["2023-09-12",36200.0,36200.0,35900.0,36000.0,42200],["2023-09-13",36100.0,36600.0,36000.0,36100.0,49000],["2023-09-14",36100.0,36200.0,35800.0,35900.0,63700],["2023-09-15",35900.0,36200.0,35900.0,36100.0,27600],["2023-09-18",36200.0,36200.0,35800.0,36000.0,41000],["2023-09-19",36100.0,36300.0,35900.0,35900.0,15805],["2023-09-20",35900.0,36300.0,35700.0,36200.0,55921],["2023-09-21",36300.0,36300.0,35800.0,35800.0,17730],["2023-09-22",35800.0,35900.0,34500.0,35600.0,127130],["2023-09-25",35700.0,35700.0,35000.0,35000.0,32721],["2023-09-26",35000.0,35100.0,34600.0,34800.0,43923],["2023-09-27",34700.0,35000.0,34600.0,34900.0,25503],["2023-09-28",34900.0,35000.0,34700.0,34800.0,10904],["2023-09-29",34900.0,35900.0,34900.0,35200.0,25523],["2023-10-02",35300.0,35800.0,35300.0,35500.0,16925],["2023-10-03",35600.0,35600.0,35000.0,35100.0,28001],["2023-10-04",34900.0,35500.0,34900.0,35400.0,19500],["2023-10-05",35500.0,35600.0,35200.0,35300.0,15600],["2023-10-06",35400.0,35500.0,35300.0,35500.0,5000],["2023-10-09",35600.0,35800.0,35500.0,35800.0,13500],["2023-10-10",35000.0,36100.0,35000.0,36000.0,8400],["2023-10-11",36100.0,36400.0,36000.0,36400.0,25000],["2023-10-12",36500.0,37800.0,36400.0,37000.0,69400],["2023-10-13",37100.0,37100.0,36700.0,36900.0,11900],["2023-10-16",36900.0,36900.0,36000.0,36000.0,28000],["2023-10-17",36100.0,36200.0,36000.0,36100.0,15100],["2023-10-18",36100.0,36100.0,35200.0,35500.0,28900],["2023-10-19",35600.0,35700.0,35500.0,35700.0,16100],["2023-10-20",35800.0,35800.0,35000.0,35500.0,28300],["2023-10-23",35600.0,35600.0,35200.0,35200.0,13400],["2023-10-24",35200.0,35600.0,35100.0,35600.0,16600],["2023-10-25",35700.0,36000.0,35700.0,35900.0,8700],["2023-10-26",36000.0,36000.0,35100.0,35100.0,29500],["2023-10-27",35100.0,35700.0,35000.0,35700.0,16400],["2023-10-30",35800.0,36000.0,35700.0,35700.0,31500],["2023-10-31",35800.0,35900.0,35500.0,35500.0,7900],["2023-11-01",35600.0,35700.0,35000.0,35700.0,35400],["2023-11-02",35800.0,36000.0,35700.0,36000.0,17200],["2023-11-03",36100.0,36300.0,36000.0,36300.0,14100],["2023-11-06",36400.0,36400.0,36000.0,36100.0,12000],["2023-11-07",36200.0,36300.0,36100.0,36100.0,12000],["2023-11-08",36100.0,36600.0,35900.0,36600.0,19600],["2023-11-09",36700.0,36700.0,36400.0,36500.0,14300],["2023-11-10",36600.0,36600.0,36100.0,36100.0,10500],["2023-11-13",36200.0,36300.0,36000.0,36000.0,16100],["2023-11-14",36100.0,36300.0,36000.0,36300.0,14400],["2023-11-15",36400.0,36600.0,36300.0,36600.0,19500],["2023-11-16",36700.0,36700.0,36100.0,36100.0,8800],["2023-11-17",36200.0,36300.0,35600.0,35800.0,14500],["2023-11-20",35900.0,36100.0,35800.0,36000.0,5100],["2023-11-21",36100.0,36300.0,36000.0,36100.0,9300],["2023-11-22",36200.0,36200.0,35700.0,35900.0,15200],["2023-11-23",36000.0,36000.0,35500.0,35600.0,16800],["2023-11-24",35700.0,35700.0,35300.0,35600.0,9200],["2023-11-27",35700.0,35700.0,35300.0,35400.0,11500],["2023-11-28",35500.0,35500.0,35200.0,35400.0,13500],["2023-11-29",35400.0,35600.0,35300.0,35500.0,21000],["2023-11-30",35600.0,35800.0,34600.0,34800.0,138900],["2023-12-01",34900.0,35200.0,34800.0,35200.0,4900],["2023-12-04",35300.0,35500.0,35000.0,35500.0,13200],["2023-12-05",35600.0,35600.0,35300.0,35400.0,8100],["2023-12-06",35400.0,35500.0,35000.0,35200.0,19000],["2023-12-07",35200.0,35200.0,34900.0,35000.0,19200],["2023-12-08",35100.0,35200.0,35000.0,35200.0,6900],["2023-12-11",35300.0,35300.0,35100.0,35300.0,7800],["2023-12-12",35400.0,35400.0,35100.0,35200.0,6800],["2023-12-13",35300.0,35300.0,35000.0,35000.0,5800],["2023-12-14",35100.0,35100.0,34600.0,34800.0,7300],["2023-12-15",34900.0,35000.0,34700.0,34700.0,6400],["2023-12-18",34800.0,34900.0,34700.0,34800.0,4200],["2023-12-19",34900.0,34900.0,34800.0,34900.0,2200],["2023-12-20",35000.0,35100.0,34800.0,35100.0,10400],["2023-12-21",35200.0,35200.0,34900.0,34900.0,5300],["2023-12-22",35000.0,35100.0,34900.0,35100.0,4400],["2023-12-25",35200.0,35400.0,35000.0,35400.0,10500],["2023-12-26",35500.0,35600.0,35300.0,35400.0,8500],["2023-12-27",35500.0,35500.0,35300.0,35500.0,8500],["2023-12-28",35500.0,35600.0,35300.0,35400.0,5200],["2023-12-29",35500.0,35600.0,35000.0,35300.0,25200],["2024-01-02",35400.0,35400.0,35100.0,35200.0,4000],["2024-01-03",35300.0,35300.0,35200.0,35300.0,4500],["2024-01-04",35400.0,35600.0,35300.0,35600.0,9700],["2024-01-05",35700.0,35700.0,35500.0,35600.0,5500],["2024-01-08",35700.0,35700.0,35400.0,35400.0,4500],["2024-01-09",35500.0,35500.0,35100.0,35200.0,10900],["2024-01-10",35300.0,35300.0,35100.0,35100.0,5500],["2024-01-11",35200.0,35400.0,35100.0,35400.0,10100],["2024-01-12",35500.0,35500.0,35300.0,35400.0,3500],["2024-01-15",35500.0,35500.0,35300.0,35300.0,3400],["2024-01-16",35400.0,35500.0,35300.0,35500.0,4200],["2024-01-17",35600.0,35700.0,35400.0,35400.0,4200],["2024-01-18",35400.0,35500.0,35300.0,35300.0,3700],["2024-01-19",35400.0,35600.0,35300.0,35500.0,4800],["2024-01-22",35600.0,35600.0,35400.0,35500.0,3300],["2024-01-23",35600.0,35600.0,35300.0,35400.0,2700],["2024-01-24",35500.0,35500.0,35300.0,35300.0,2200],["2024-01-25",35400.0,35400.0,35300.0,35400.0,2700],["2024-01-26",35500.0,35600.0,35400.0,35600.0,5000],["2024-01-29",35700.0,35700.0,35000.0,35400.0,8500],["2024-01-30",35500.0,35500.0,35400.0,35400.0,2600],["2024-01-31",35500.0,35500.0,35200.0,35300.0,6900],["2024-02-01",35400.0,35500.0,34700.0,35000.0,10000],["2024-02-02",35100.0,35300.0,35100.0,35200.0,6300],["2024-02-05",35300.0,35300.0,35000.0,35100.0,6300],["2024-02-06",35200.0,35300.0,35100.0,35300.0,2900],["2024-02-07",35400.0,35400.0,35300.0,35300.0,700],["2024-02-15",35400.0,35600.0,35300.0,35600.0,4100],["2024-02-16",35700.0,35700.0,35100.0,35300.0,10300],["2024-02-19",35400.0,35400.0,35200.0,35300.0,2600],["2024-02-20",35400.0,35400.0,35000.0,35100.0,8600],["2024-02-21",35200.0,35300.0,35100.0,35200.0,4000],["2024-02-22",35300.0,35300.0,35100.0,35300.0,6800],["2024-02-23",35300.0,35400.0,35100.0,35100.0,3700],["2024-02-26",35200.0,35200.0,34800.0,35000.0,15000],["2024-02-27",35100.0,35100.0,34900.0,34900.0,5700],["2024-02-28",35000.0,35200.0,34900.0,35200.0,2900],["2024-02-29",35300.0,35300.0,35100.0,35200.0,7800],["2024-03-01",35200.0,35300.0,35100.0,35100.0,2900],["2024-03-04",35200.0,35200.0,34900.0,35000.0,10300],["2024-03-05",35100.0,35100.0,34900.0,35000.0,2400],["2024-03-06",35100.0,35100.0,34800.0,34800.0,5600],["2024-03-07",34900.0,34900.0,34600.0,34800.0,5400],["2024-03-08",34900.0,34900.0,34800.0,34900.0,1500],["2024-03-11",35000.0,35000.0,34700.0,34800.0,4900],["2024-03-12",34900.0,34900.0,34700.0,34800.0,2900],["2024-03-13",34900.0,35100.0,34600.0,35000.0,12300],["2024-03-14",35100.0,35100.0,34800.0,34900.0,8500],["2024-03-15",35000.0,35000.0,34800.0,34900.0,4900],["2024-03-18",35000.0,35000.0,34700.0,34700.0,4900],["2024-03-19",34800.0,34800.0,34500.0,34700.0,6500],["2024-03-20",34800.0,34900.0,34600.0,34900.0,3700],["2024-03-21",35000.0,35000.0,34900.0,35000.0,3900],["2024-03-22",35100.0,35100.0,34800.0,35000.0,13300],["2024-03-25",35100.0,35100.0,34800.0,34900.0,5900],["2024-03-26",35000.0,35200.0,34700.0,35200.0,12200],["2024-03-27",35300.0,35300.0,35000.0,35100.0,4900],["2024-03-28",35100.0,35200.0,35100.0,35200.0,5700],["2024-03-29",35200.0,35200.0,35000.0,35100.0,5400],["2024-04-01",35200.0,35200.0,34900.0,35000.0,3900],["2024-04-02",35100.0,35100.0,34900.0,35000.0,4400],["2024-04-03",35100.0,35100.0,34900.0,35100.0,3600],["2024-04-04",35100.0,35200.0,35000.0,35000.0,3500],["2024-04-05",35000.0,35000.0,34900.0,34900.0,1900],["2024-04-08",35000.0,35100.0,34800.0,34900.0,5400],["2024-04-09",35000.0,35100.0,34700.0,34900.0,6500],["2024-04-10",35000.0,35100.0,34900.0,35100.0,4200],["2024-04-11",35200.0,35200.0,34900.0,35000.0,3400],["2024-04-12",35100.0,35200.0,35000.0,35100.0,3400],["2024-04-15",35200.0,35200.0,34900.0,34900.0,2700],["2024-04-16",35000.0,35000.0,34800.0,34800.0,2200],["2024-04-17",34900.0,34900.0,34800.0,34800.0,2100],["2024-04-19",34900.0,34900.0,34500.0,34800.0,5200],["2024-04-22",34900.0,34900.0,34800.0,34900.0,2400],["2024-04-23",35000.0,35200.0,34800.0,35100.0,8900],["2024-04-24",35200.0,35300.0,35100.0,35300.0,3000],["2024-04-25",35400.0,35400.0,35300.0,35300.0,2000],["2024-04-26",35400.0,35400.0,35300.0,35300.0,1200],["2024-05-02",35400.0,35500.0,35300.0,35500.0,2100],["2024-05-03",35600.0,35600.0,35400.0,35400.0,1700],["2024-05-06",35500.0,35500.0,35400.0,35500.0,2200],["2024-05-07",35600.0,35600.0,35500.0,35600.0,2400],["2024-05-08",35700.0,36200.0,35700.0,35900.0,12500],["2024-05-09",36000.0,36100.0,35900.0,35900.0,1500],["2024-05-10",36000.0,36100.0,35800.0,35800.0,3300],["2024-05-13",35900.0,35900.0,35700.0,35700.0,2800],["2024-05-14",35800.0,35800.0,35800.0,35800.0,1200],["2024-05-15",35900.0,35900.0,35700.0,35700.0,2300],["2024-05-16",35800.0,35800.0,35600.0,35600.0,2400],["2024-05-17",35700.0,35800.0,35700.0,35800.0,900],["2024-05-20",35900.0,35900.0,35700.0,35700.0,2600],["2024-05-21",35800.0,35800.0,35600.0,35700.0,1900],["2024-05-22",35800.0,35800.0,35500.0,35500.0,2200],["2024-05-23",35600.0,35600.0,35400.0,35500.0,2200],["2024-05-24",35600.0,35700.0,35500.0,35500.0,1900],["2024-05-27",35600.0,35600.0,35600.0,35600.0,400],["2024-05-28",35700.0,35700.0,35500.0,35700.0,3900],["2024-05-29",35800.0,36000.0,35200.0,35700.0,5900],["2024-05-30",35600.0,35600.0,35300.0,35400.0,6600],["2024-05-31",35500.0,35500.0,35200.0,35300.0,6600],["2024-06-03",35500.0,35600.0,35300.0,35300.0,5100],["2024-06-04",35400.0,35400.0,35100.0,35200.0,11600],["2024-06-05",35300.0,35300.0,34900.0,35000.0,9000],["2024-06-06",35000.0,35000.0,34700.0,34800.0,7500],["2024-06-07",34900.0,34900.0,34800.0,34800.0,3000],["2024-06-10",34900.0,34900.0,34700.0,34800.0,5900],["2024-06-11",34900.0,34900.0,34600.0,34700.0,1400],["2024-06-12",34800.0,35000.0,34600.0,34800.0,25600],["2024-06-13",34900.0,34900.0,34800.0,34800.0,1200],["2024-06-14",34900.0,35200.0,34900.0,35200.0,5000],["2024-06-17",35400.0,35400.0,35300.0,35300.0,800],["2024-06-18",35500.0,35500.0,35300.0,35300.0,2700],["2024-06-19",35500.0,35500.0,35100.0,35200.0,2600],["2024-06-20",35400.0,35400.0,35100.0,35300.0,2900],["2024-06-21",35400.0,35400.0,35200.0,35200.0,2700],["2024-06-24",35400.0,35400.0,35000.0,35100.0,5100],["2024-06-25",35300.0,35300.0,35100.0,35100.0,1700],["2024-06-26",35300.0,35300.0,35200.0,35200.0,200],["2024-06-27",35400.0,35400.0,34900.0,35000.0,2700],["2024-06-28",35200.0,35200.0,34900.0,34900.0,5600],["2024-07-01",35100.0,35100.0,34900.0,35000.0,2800],["2024-07-02",35000.0,35200.0,35000.0,35100.0,4400],["2024-07-03",35100.0,35300.0,35100.0,35200.0,1800],["2024-07-04",35400.0,35400.0,35300.0,35300.0,2752700],["2024-07-05",35500.0,35500.0,35000.0,35100.0,6900],["2024-07-08",35200.0,35200.0,35100.0,35200.0,500],["2024-07-09",35300.0,35800.0,35300.0,35600.0,23600],["2024-07-10",35600.0,35700.0,35400.0,35500.0,3944043],["2024-07-11",35600.0,35700.0,35400.0,35400.0,6200],["2024-07-12",35500.0,35500.0,35300.0,35400.0,2300],["2024-07-15",35500.0,35500.0,35000.0,35300.0,5826300],["2024-07-16",35200.0,35400.0,35200.0,35400.0,900],["2024-07-17",35600.0,35600.0,35200.0,35400.0,4434493],["2024-07-18",35600.0,35600.0,35300.0,35300.0,1100],["2024-07-19",35500.0,35500.0,35200.0,35200.0,300],["2024-07-22",35400.0,35400.0,35400.0,35400.0,300],["2024-07-23",35600.0,35600.0,35300.0,35400.0,4800],["2024-07-24",35600.0,35600.0,35400.0,35500.0,900],["2024-07-25",35700.0,35700.0,35500.0,35500.0,2700],["2024-07-26",35700.0,35700.0,35600.0,35600.0,1000],["2024-07-29",35800.0,35800.0,35600.0,35600.0,200],["2024-07-30",35800.0,35800.0,35400.0,35400.0,1400],["2024-07-31",35600.0,35600.0,35300.0,35300.0,300],["2024-08-01",35500.0,35500.0,35100.0,35100.0,3700],["2024-08-02",35300.0,35300.0,35100.0,35100.0,1300],["2024-08-05",35300.0,35300.0,34700.0,34700.0,9600],["2024-08-06",34900.0,34900.0,34700.0,34800.0,1500],["2024-08-07",35000.0,35000.0,34900.0,34900.0,500],["2024-08-08",35100.0,35100.0,34800.0,34800.0,2400],["2024-08-09",34800.0,35000.0,34200.0,35000.0,8500],["2024-08-12",34900.0,35100.0,34900.0,35000.0,5100],["2024-08-13",34900.0,35100.0,34900.0,35100.0,700],["2024-08-14",35300.0,35300.0,35100.0,35100.0,200],["2024-08-15",35300.0,35300.0,35100.0,35300.0,800],["2024-08-16",35500.0,35500.0,35200.0,35500.0,2300],["2024-08-19",35700.0,35700.0,35500.0,35500.0,1100],["2024-08-20",35700.0,35700.0,35500.0,35600.0,1300],["2024-08-21",35800.0,35800.0,35400.0,35500.0,3500],["2024-08-22",35700.0,35700.0,35500.0,35600.0,500],["2024-08-23",35700.0,35700.0,35400.0,35500.0,2200],["2024-08-26",35700.0,35700.0,35700.0,35700.0,593000],["2024-08-27",35900.0,35900.0,35600.0,35700.0,2400],["2024-08-28",35900.0,35900.0,35600.0,35600.0,1600],["2024-08-29",35600.0,35800.0,35600.0,35600.0,1200],["2024-08-30",35800.0,35800.0,35600.0,35700.0,1700],["2024-09-04",35900.0,35900.0,35900.0,35900.0,100],["2024-09-05",35900.0,35900.0,35700.0,35800.0,2600],["2024-09-06",35900.0,35900.0,35800.0,35800.0,1500],["2024-09-09",36000.0,36000.0,35800.0,35800.0,500],["2024-09-10",36000.0,36000.0,35700.0,35800.0,500],["2024-09-11",36000.0,36000.0,35800.0,35800.0,700],["2024-09-12",36000.0,36000.0,35700.0,35700.0,200],["2024-09-13",35900.0,35900.0,35800.0,35800.0,600],["2024-09-16",36000.0,36000.0,35800.0,35900.0,1700],["2024-09-17",36000.0,36000.0,35800.0,35800.0,1200],["2024-09-18",36000.0,36000.0,35800.0,35800.0,400],["2024-09-19",35600.0,35800.0,35600.0,35800.0,700],["2024-09-20",36000.0,36000.0,35600.0,35900.0,3200],["2024-09-23",36000.0,36000.0,35800.0,35800.0,1100],["2024-09-24",35900.0,35900.0,35700.0,35700.0,200],["2024-09-25",35700.0,35700.0,35600.0,35600.0,2200],["2024-09-26",35800.0,35800.0,35500.0,35500.0,1300],["2024-09-27",35700.0,35700.0,35500.0,35500.0,1600],["2024-09-30",35700.0,35700.0,35500.0,35500.0,1400],["2024-10-01",35500.0,35500.0,35500.0,35500.0,1100],["2024-10-02",35700.0,35700.0,35500.0,35500.0,1600],["2024-10-03",35700.0,35700.0,35400.0,35400.0,2600],["2024-10-04",35400.0,35400.0,35400.0,35400.0,1200],["2024-10-07",35600.0,35600.0,35200.0,35200.0,4100],["2024-10-08",35200.0,35400.0,35200.0,35300.0,500],["2024-10-09",35500.0,35500.0,35300.0,35300.0,1600],["2024-10-10",35500.0,35500.0,35500.0,35500.0,100],["2024-10-11",35600.0,35600.0,35500.0,35500.0,400],["2024-10-14",35500.0,35500.0,35300.0,35400.0,3100],["2024-10-15",35600.0,35600.0,35300.0,35400.0,1900],["2024-10-16",35400.0,35400.0,35400.0,35400.0,1500],["2024-10-17",35600.0,35600.0,35400.0,35400.0,300],["2024-10-18",35600.0,35600.0,35100.0,35200.0,3200],["2024-10-21",35200.0,35200.0,34900.0,34900.0,5400],["2024-10-22",34900.0,34900.0,34900.0,34900.0,100],["2024-10-23",34900.0,35100.0,34900.0,35100.0,300],["2024-10-24",35100.0,35100.0,35000.0,35000.0,1800],["2024-10-25",35000.0,35000.0,35000.0,35000.0,1000],["2024-10-28",35200.0,35200.0,35000.0,35000.0,900],["2024-10-29",35000.0,35100.0,35000.0,35100.0,900],["2024-10-30",35100.0,35300.0,34900.0,35000.0,2900],["2024-10-31",35000.0,35200.0,34900.0,35200.0,2600],["2024-11-01",35200.0,35400.0,35200.0,35300.0,300],["2024-11-04",35300.0,35300.0,35100.0,35100.0,2500],["2024-11-05",35100.0,35300.0,35100.0,35300.0,300],["2024-11-06",35500.0,35500.0,35300.0,35300.0,200],["2024-11-07",35500.0,35500.0,35300.0,35300.0,1400],["2024-11-08",35300.0,35500.0,35300.0,35400.0,400],["2024-11-11",35400.0,35600.0,35400.0,35500.0,1000],["2024-11-12",35600.0,35600.0,35500.0,35500.0,2400],["2024-11-13",35500.0,35700.0,35400.0,35400.0,2800],["2024-11-14",35400.0,35600.0,35400.0,35500.0,1500],["2024-11-15",35500.0,35600.0,35500.0,35600.0,3400],["2024-11-18",35600.0,35600.0,35400.0,35500.0,3600],["2024-11-19",35500.0,35700.0,35500.0,35600.0,1800],["2024-11-20",35700.0,35700.0,35600.0,35600.0,1200],["2024-11-21",35800.0,35800.0,35500.0,35500.0,1300],["2024-11-22",35700.0,35700.0,35500.0,35500.0,1000],["2024-11-25",35700.0,35700.0,35700.0,35700.0,100],["2024-11-26",35700.0,35900.0,35700.0,35900.0,400],["2024-11-27",36100.0,36100.0,35900.0,35900.0,900],["2024-11-28",36100.0,36100.0,35900.0,36000.0,1500],["2024-11-29",36000.0,36100.0,35900.0,35900.0,3000],["2024-12-02",36100.0,36100.0,35800.0,35800.0,3100],["2024-12-03",35800.0,35900.0,35700.0,35700.0,2200],["2024-12-04",35700.0,35700.0,35700.0,35700.0,300],["2024-12-05",35600.0,35800.0,35600.0,35800.0,200],["2024-12-06",35800.0,36000.0,35700.0,35700.0,2100],["2024-12-09",35800.0,35800.0,35500.0,35500.0,3600],["2024-12-10",35500.0,35500.0,35500.0,35500.0,100],["2024-12-11",35400.0,35700.0,35400.0,35600.0,300],["2024-12-12",35800.0,35800.0,35600.0,35700.0,600],["2024-12-13",35900.0,35900.0,35800.0,35800.0,700],["2024-12-16",36000.0,36000.0,35800.0,35800.0,600],["2024-12-17",35800.0,35800.0,35700.0,35700.0,600],["2024-12-18",35800.0,36000.0,35500.0,35500.0,3400],["2024-12-19",35700.0,35700.0,35500.0,35600.0,600],["2024-12-20",35500.0,35500.0,35500.0,35500.0,1000],["2024-12-23",35500.0,35500.0,35300.0,35300.0,2700],["2024-12-24",35400.0,35400.0,35100.0,35200.0,3500],["2024-12-25",35200.0,35500.0,35200.0,35400.0,1200],["2024-12-26",35400.0,35700.0,35400.0,35500.0,3300],["2024-12-27",35500.0,35700.0,35500.0,35600.0,800],["2024-12-30",35800.0,35800.0,35400.0,35500.0,3400],["2024-12-31",35500.0,35500.0,35300.0,35500.0,4100],["2025-01-02",35800.0,35800.0,35600.0,35600.0,200],["2025-01-03",35800.0,35800.0,35700.0,35700.0,200],["2025-01-06",35900.0,35900.0,35700.0,35700.0,1300],["2025-01-07",35900.0,35900.0,35800.0,35800.0,500],["2025-01-08",35900.0,35900.0,35700.0,35700.0,200],["2025-01-09",35900.0,35900.0,35800.0,35800.0,700],["2025-01-10",36000.0,36000.0,35800.0,35800.0,700],["2025-01-13",35900.0,36000.0,35700.0,35700.0,500],["2025-01-14",35900.0,35900.0,35700.0,35700.0,700],["2025-01-15",35900.0,35900.0,35800.0,35800.0,200],["2025-01-16",35900.0,35900.0,35700.0,35700.0,1200],["2025-01-17",35900.0,35900.0,35800.0,35900.0,1200],["2025-01-20",36100.0,36100.0,35900.0,35900.0,1200],["2025-01-21",36000.0,36000.0,35700.0,35800.0,3000],["2025-01-22",36000.0,36000.0,35900.0,35900.0,2200],["2025-01-23",35900.0,36000.0,35900.0,35900.0,1400],["2025-01-24",35900.0,36000.0,35900.0,36000.0,200],["2025-02-03",36200.0,36200.0,36000.0,36000.0,1800],["2025-02-04",36200.0,36200.0,36000.0,36100.0,1100],["2025-02-05",36300.0,36300.0,36100.0,36200.0,700],["2025-02-06",36100.0,36200.0,36100.0,36100.0,1500],["2025-02-07",36300.0,36300.0,36200.0,36200.0,400],["2025-02-10",36400.0,36400.0,35300.0,35800.0,7700],["2025-02-11",36000.0,36000.0,36000.0,36000.0,400],["2025-02-12",36100.0,36100.0,36000.0,36000.0,1000],["2025-02-13",36200.0,36200.0,36100.0,36100.0,500],["2025-02-14",36300.0,36400.0,36200.0,36200.0,1800],["2025-02-17",36400.0,36400.0,36100.0,36200.0,2200],["2025-02-18",36300.0,36300.0,36100.0,36100.0,1500],["2025-02-19",36300.0,36300.0,36100.0,36100.0,200],["2025-02-20",36300.0,36300.0,36100.0,36100.0,1400],["2025-02-21",36000.0,36000.0,36000.0,36000.0,200],["2025-02-24",36200.0,36200.0,36100.0,36100.0,200],["2025-02-25",36300.0,36300.0,36200.0,36200.0,200],["2025-02-26",36300.0,36300.0,36000.0,36000.0,1200],["2025-02-27",36200.0,36200.0,36100.0,36100.0,200],["2025-02-28",36300.0,36300.0,36200.0,36200.0,300],["2025-03-03",36200.0,36400.0,36100.0,36300.0,1600],["2025-03-04",36100.0,36100.0,36000.0,36000.0,1500],["2025-03-05",36200.0,36200.0,36100.0,36100.0,300],["2025-03-06",36300.0,36300.0,36200.0,36200.0,400],["2025-03-07",36400.0,36400.0,36300.0,36300.0,300],["2025-03-10",36500.0,36500.0,36300.0,36300.0,200],["2025-03-11",36200.0,36200.0,36100.0,36100.0,200],["2025-03-12",36300.0,36300.0,36200.0,36200.0,500],["2025-03-13",36400.0,37500.0,36400.0,36800.0,157100],["2025-03-14",37000.0,38000.0,37000.0,37400.0,500900],["2025-03-17",37500.0,38600.0,37500.0,38300.0,1343000],["2025-03-18",38400.0,39200.0,38400.0,38900.0,426900],["2025-03-19",38900.0,40500.0,38900.0,39100.0,945900],["2025-03-20",39100.0,39300.0,37500.0,37500.0,373900],["2025-03-21",37600.0,38100.0,36200.0,37500.0,305100],["2025-03-24",37500.0,37600.0,35500.0,36200.0,239100],["2025-03-25",36500.0,37000.0,34400.0,34500.0,437300],["2025-03-26",34500.0,35000.0,31300.0,32500.0,987400],["2025-03-27",32600.0,33000.0,32000.0,32500.0,88500],["2025-03-28",32500.0,33000.0,31700.0,32000.0,111400],["2025-03-31",32000.0,32000.0,29600.0,30000.0,420100],["2025-04-01",30300.0,30800.0,29800.0,30500.0,66600],["2025-04-02",30500.0,31100.0,30100.0,30700.0,32400],["2025-04-03",30000.0,30700.0,27700.0,28400.0,170600],["2025-04-04",28000.0,28200.0,25600.0,27000.0,120300],["2025-04-08",27300.0,27400.0,24300.0,25500.0,167300],["2025-04-09",25500.0,25800.0,24800.0,25000.0,53500],["2025-04-10",26000.0,27500.0,26000.0,27500.0,6700],["2025-04-11",27700.0,28500.0,27500.0,28500.0,26500],["2025-04-14",28600.0,29000.0,28500.0,28500.0,17600],["2025-04-15",28700.0,28700.0,28000.0,28000.0,16400],["2025-04-16",28100.0,29100.0,27900.0,28100.0,16500],["2025-04-17",28400.0,28400.0,28000.0,28300.0,6600],["2025-04-18",28400.0,28700.0,28300.0,28700.0,6300],["2025-04-21",28700.0,28700.0,27900.0,28000.0,17300],["2025-04-22",28000.0,28000.0,27000.0,27800.0,19700],["2025-04-23",27900.0,28100.0,27500.0,28000.0,21500],["2025-04-24",28200.0,28500.0,28000.0,28300.0,6600],["2025-04-25",28300.0,28400.0,28000.0,28000.0,18400],["2025-04-28",28200.0,28200.0,27700.0,27800.0,9400],["2025-04-29",28200.0,28200.0,27700.0,27700.0,6100],["2025-05-05",27900.0,28000.0,27400.0,27900.0,10000],["2025-05-06",28400.0,28400.0,27800.0,28000.0,6900],["2025-05-07",28200.0,28300.0,27700.0,28300.0,18200],["2025-05-08",28400.0,28400.0,28100.0,28400.0,4700],["2025-05-09",28400.0,28400.0,28000.0,28400.0,5400],["2025-05-12",28700.0,28700.0,28300.0,28300.0,7800],["2025-05-13",28600.0,28600.0,27800.0,28000.0,12400],["2025-05-14",28000.0,28000.0,27500.0,28000.0,18200],["2025-05-15",28400.0,28400.0,28000.0,28200.0,15100],["2025-05-16",28400.0,28400.0,28100.0,28100.0,7100],["2025-05-19",28100.0,28300.0,28000.0,28300.0,5500],["2025-05-20",28400.0,28500.0,28000.0,28300.0,6300],["2025-05-21",28400.0,28400.0,27800.0,28300.0,15700],["2025-05-22",28400.0,28400.0,28000.0,28300.0,9500],["2025-05-23",28300.0,28300.0,28000.0,28200.0,4800],["2025-05-26",28400.0,28400.0,27900.0,28300.0,7200],["2025-05-27",28300.0,28300.0,28000.0,28100.0,7700],["2025-05-28",28300.0,28400.0,28000.0,28000.0,10000],["2025-05-29",28300.0,28300.0,28000.0,28000.0,3400],["2025-05-30",28300.0,28300.0,28000.0,28000.0,2400],["2025-06-02",28200.0,28200.0,28100.0,28200.0,2500],["2025-06-03",28300.0,28400.0,28200.0,28400.0,2700],["2025-06-04",28600.0,31200.0,28500.0,30100.0,170000],["2025-06-05",30200.0,30400.0,29800.0,30400.0,10000],["2025-06-06",30300.0,30600.0,30200.0,30200.0,25400],["2025-06-09",30200.0,30200.0,29000.0,29400.0,31600],["2025-06-10",29500.0,29600.0,29000.0,29000.0,7100],["2025-06-11",29000.0,29000.0,28300.0,28600.0,19700],["2025-06-12",28700.0,28800.0,28600.0,28800.0,2900],["2025-06-13",28800.0,28800.0,27900.0,28000.0,20100],["2025-06-16",28100.0,28100.0,27500.0,27500.0,11800],["2025-06-17",27600.0,28000.0,27500.0,28000.0,8100],["2025-06-18",28200.0,28200.0,27900.0,28000.0,3300],["2025-06-19",28200.0,28200.0,27500.0,27900.0,6500],["2025-06-20",28000.0,28000.0,27700.0,27800.0,4400],["2025-06-23",28000.0,28000.0,27500.0,27800.0,9300],["2025-06-24",27900.0,28300.0,27900.0,27900.0,2800],["2025-06-25",28000.0,28000.0,27800.0,27900.0,3300],["2025-06-26",28000.0,28000.0,27900.0,27900.0,1700],["2025-06-27",28000.0,28000.0,27500.0,27900.0,10400],["2025-06-30",28000.0,28100.0,27700.0,28000.0,8500],["2025-07-01",28200.0,28200.0,27800.0,28100.0,4800],["2025-07-02",28200.0,28200.0,27800.0,28100.0,4700],["2025-07-03",28300.0,28300.0,27900.0,27900.0,5800],["2025-07-04",28100.0,28100.0,27800.0,28000.0,6900],["2025-07-07",28200.0,28300.0,27900.0,28100.0,4300],["2025-07-08",28200.0,28300.0,27900.0,28200.0,7600],["2025-07-09",28300.0,28300.0,27700.0,28000.0,20400],["2025-07-10",28200.0,28200.0,27700.0,28000.0,5400],["2025-07-11",28200.0,28200.0,27900.0,28100.0,6800],["2025-07-14",28200.0,28300.0,27700.0,28100.0,11800],["2025-07-15",28100.0,28200.0,27900.0,28200.0,18700],["2025-07-16",28300.0,28300.0,28000.0,28300.0,6200],["2025-07-17",28300.0,28700.0,28300.0,28700.0,9800],["2025-07-18",28800.0,29300.0,28200.0,28500.0,15900],["2025-07-21",28700.0,28800.0,28300.0,28500.0,8500],["2025-07-22",28700.0,28700.0,28100.0,28500.0,8400],["2025-07-23",28700.0,28700.0,28300.0,28500.0,6300],["2025-07-24",28500.0,28800.0,28100.0,28700.0,12700],["2025-07-25",28800.0,29600.0,28800.0,29500.0,26400],["2025-07-28",29600.0,30500.0,29600.0,30400.0,91000],["2025-07-29",30500.0,30500.0,28700.0,29800.0,49700],["2025-07-30",29700.0,30100.0,29400.0,29800.0,22300],["2025-07-31",29900.0,30100.0,29500.0,29700.0,10800],["2025-08-01",29900.0,29900.0,27500.0,29000.0,136000],["2025-08-04",29000.0,29000.0,28200.0,28900.0,12000],["2025-08-05",29000.0,29200.0,28000.0,28000.0,37400],["2025-08-06",28100.0,28100.0,27000.0,28000.0,30100],["2025-08-07",28100.0,28200.0,27500.0,27500.0,10700],["2025-08-08",27700.0,27800.0,27600.0,27800.0,6800],["2025-08-11",27800.0,28000.0,27500.0,28000.0,10800],["2025-08-12",28000.0,28000.0,27800.0,27900.0,3700],["2025-08-13",28000.0,28200.0,27000.0,28000.0,31700],["2025-08-14",28100.0,28100.0,27700.0,28100.0,10300],["2025-08-15",28100.0,28100.0,27000.0,27800.0,43600],["2025-08-18",27800.0,27800.0,27000.0,27300.0,20600],["2025-08-19",27300.0,27300.0,26500.0,26500.0,21000],["2025-08-20",26400.0,26700.0,26200.0,26600.0,25700],["2025-08-21",26700.0,26700.0,26500.0,26500.0,4800],["2025-08-22",26800.0,26900.0,26300.0,26300.0,9700],["2025-08-25",26400.0,26400.0,26000.0,26000.0,9800],["2025-08-26",26100.0,26100.0,25500.0,26100.0,7100],["2025-08-27",26300.0,26400.0,26000.0,26200.0,14700],["2025-08-28",26300.0,26300.0,25500.0,25500.0,32700],["2025-08-29",25500.0,25900.0,25500.0,25900.0,8900],["2025-09-03",25900.0,26000.0,25800.0,26000.0,2800],["2025-09-04",26100.0,26100.0,26000.0,26000.0,4300],["2025-09-05",26100.0,26100.0,25800.0,25800.0,8700],["2025-09-08",26000.0,26000.0,25400.0,25400.0,10800],["2025-09-09",25600.0,25800.0,25600.0,25800.0,600],["2025-09-10",25800.0,26500.0,25700.0,26300.0,9100],["2025-09-11",26400.0,26700.0,26200.0,26700.0,14500],["2025-09-12",26900.0,27600.0,26700.0,27600.0,3500],["2025-09-15",27700.0,27700.0,27300.0,27300.0,11800],["2025-09-16",27400.0,27400.0,27100.0,27300.0,8000],["2025-09-17",27400.0,27800.0,27300.0,27600.0,17400],["2025-09-18",27700.0,27700.0,27500.0,27500.0,4500],["2025-09-19",27600.0,27600.0,27200.0,27200.0,4100],["2025-09-22",27300.0,27300.0,27000.0,27200.0,5500],["2025-09-23",27400.0,27400.0,27300.0,27400.0,1900],["2025-09-24",27500.0,27500.0,27200.0,27500.0,2700],["2025-09-25",27600.0,27900.0,27400.0,27800.0,6500],["2025-09-26",27900.0,28300.0,27800.0,27800.0,8000],["2025-09-29",27900.0,27900.0,26700.0,27500.0,13600],["2025-09-30",27600.0,27600.0,27200.0,27200.0,4500],["2025-10-01",27300.0,27300.0,27200.0,27300.0,2600],["2025-10-02",27400.0,27500.0,27000.0,27400.0,10200],["2025-10-03",27500.0,27600.0,27000.0,27400.0,13800],["2025-10-06",27600.0,27700.0,27000.0,27300.0,14000],["2025-10-07",27400.0,27400.0,27200.0,27300.0,5900],["2025-10-08",27400.0,27400.0,27000.0,27300.0,19900],["2025-10-09",27400.0,27400.0,27200.0,27300.0,7100],["2025-10-10",27300.0,27300.0,27000.0,27000.0,6700],["2025-10-13",27100.0,27100.0,26700.0,27000.0,5800],["2025-10-14",27100.0,27100.0,26900.0,26900.0,2500],["2025-10-15",27000.0,27000.0,26700.0,26700.0,5353900],["2025-10-16",26800.0,26800.0,26100.0,26100.0,5323400],["2025-10-17",26200.0,26500.0,25900.0,26200.0,11000],["2025-10-20",26300.0,26800.0,26300.0,26400.0,2500],["2025-10-21",26500.0,27500.0,26100.0,27300.0,4700821],["2025-10-22",27400.0,27800.0,27400.0,27800.0,4700],["2025-10-23",27900.0,29600.0,27900.0,29000.0,132000],["2025-10-24",29000.0,30800.0,29000.0,30800.0,107700],["2025-10-27",30900.0,32500.0,30900.0,31900.0,210400],["2025-10-28",32000.0,32500.0,30800.0,32400.0,80400],["2025-10-29",32500.0,33000.0,30800.0,30800.0,105000],["2025-10-30",30800.0,32100.0,30000.0,30600.0,97300],["2025-10-31",30700.0,30800.0,29900.0,29900.0,29100],["2025-11-03",30000.0,30000.0,28700.0,29800.0,56600],["2025-11-04",29800.0,30500.0,29000.0,30400.0,30100],["2025-11-05",30500.0,31000.0,30300.0,31000.0,24400],["2025-11-06",31300.0,31500.0,30700.0,31500.0,13200],["2025-11-07",31800.0,31800.0,31000.0,31400.0,18100],["2025-11-10",31400.0,31400.0,30400.0,31000.0,32900],["2025-11-11",31000.0,31300.0,30000.0,31000.0,25100],["2025-11-12",31100.0,31500.0,30600.0,31500.0,20300],["2025-11-13",31500.0,31600.0,31300.0,31600.0,9300],["2025-11-14",31700.0,31700.0,31100.0,31500.0,7200],["2025-11-17",31600.0,31600.0,31100.0,31500.0,10000],["2025-11-18",31600.0,31600.0,31000.0,31000.0,8900],["2025-11-19",31100.0,31200.0,30900.0,31100.0,8200],["2025-11-20",31200.0,31200.0,30300.0,31000.0,13300],["2025-11-21",31000.0,31000.0,29500.0,30400.0,35500],["2025-11-24",30500.0,30500.0,29800.0,30000.0,8600],["2025-11-25",30100.0,30100.0,29600.0,29900.0,5700],["2025-11-26",30000.0,30600.0,30000.0,30600.0,9400],["2025-11-27",30700.0,30900.0,30500.0,30500.0,15900],["2025-11-28",30600.0,30600.0,30400.0,30400.0,2300],["2025-12-01",30500.0,30500.0,29900.0,30500.0,9000],["2025-12-02",30500.0,30500.0,30100.0,30500.0,4500],["2025-12-03",30600.0,30600.0,30200.0,30400.0,6600],["2025-12-04",30500.0,30500.0,30200.0,30500.0,3300],["2025-12-05",30600.0,30600.0,30000.0,30600.0,7900],["2025-12-08",30700.0,30700.0,30300.0,30500.0,6600],["2025-12-09",30500.0,30500.0,30000.0,30000.0,6700],["2025-12-10",30100.0,30100.0,29800.0,29800.0,3700],["2025-12-11",29900.0,30000.0,29700.0,30000.0,5200],["2025-12-12",30100.0,30100.0,29700.0,30000.0,4500],["2025-12-15",30100.0,30100.0,29900.0,30000.0,2900],["2025-12-16",30100.0,30500.0,29900.0,30500.0,7200],["2025-12-17",30600.0,30600.0,30400.0,30500.0,4900],["2025-12-18",30600.0,30600.0,30500.0,30500.0,1300],["2025-12-19",30600.0,30600.0,30200.0,30200.0,6300],["2025-12-22",30300.0,30500.0,30200.0,30400.0,4200],["2025-12-23",30500.0,30500.0,30300.0,30300.0,6300],["2025-12-24",30400.0,30400.0,30200.0,30300.0,2700],["2025-12-25",30400.0,30400.0,30200.0,30300.0,1500],["2025-12-26",30400.0,30400.0,29400.0,30300.0,11400],["2025-12-29",30400.0,30400.0,30200.0,30300.0,4200],["2025-12-30",30400.0,30400.0,30200.0,30200.0,2600],["2025-12-31",33200.0,33200.0,30200.0,30300.0,6000],["2026-01-05",30400.0,30400.0,29800.0,30300.0,8100],["2026-01-06",30300.0,30400.0,29900.0,30300.0,8600],["2026-01-07",30400.0,31000.0,29000.0,30300.0,44700],["2026-01-08",30300.0,30400.0,30100.0,30400.0,4400],["2026-01-09",30500.0,30500.0,30000.0,30300.0,5600],["2026-01-12",30400.0,30400.0,29500.0,30200.0,10900],["2026-01-13",30300.0,30300.0,30000.0,30000.0,4400],["2026-01-14",30100.0,30100.0,29800.0,30000.0,4000],["2026-01-15",30100.0,30500.0,29200.0,30300.0,10300],["2026-01-16",30400.0,30400.0,30100.0,30300.0,3800],["2026-01-19",30400.0,30400.0,30000.0,30300.0,5600],["2026-01-20",30400.0,30400.0,30100.0,30300.0,4200],["2026-01-21",30400.0,30400.0,30000.0,30000.0,4900],["2026-01-22",30100.0,30200.0,30000.0,30200.0,1000],["2026-01-23",30300.0,30300.0,30100.0,30100.0,2300],["2026-01-26",30200.0,30200.0,30100.0,30100.0,1200],["2026-01-27",30200.0,30200.0,30100.0,30200.0,500],["2026-01-28",30300.0,30300.0,30000.0,30200.0,4000],["2026-01-29",30000.0,31200.0,30000.0,31100.0,7700],["2026-01-30",31200.0,31200.0,30800.0,30800.0,3200],["2026-02-02",30900.0,30900.0,30500.0,30700.0,5600],["2026-02-03",30800.0,30800.0,30700.0,30700.0,1400],["2026-02-04",30700.0,30700.0,30600.0,30600.0,2400],["2026-02-05",30700.0,30800.0,30700.0,30700.0,1800],["2026-02-06",30800.0,30800.0,30500.0,30500.0,4500],["2026-02-09",30600.0,30600.0,30400.0,30400.0,1600],["2026-02-10",30500.0,30500.0,30300.0,30500.0,2600],["2026-02-11",30500.0,30500.0,30200.0,30500.0,2900],["2026-02-12",30600.0,30600.0,30300.0,30400.0,4800],["2026-02-13",30500.0,30500.0,30300.0,30400.0,3500],["2026-02-23",30500.0,30500.0,30200.0,30400.0,3600],["2026-02-24",30500.0,30500.0,30200.0,30400.0,3900],["2026-02-25",30500.0,31100.0,30400.0,30800.0,4800],["2026-02-26",30900.0,30900.0,30900.0,30900.0,100],["2026-02-27",30900.0,31000.0,30900.0,31000.0,700],["2026-03-02",30900.0,30900.0,30500.0,30800.0,5600],["2026-03-03",30900.0,31000.0,30800.0,30800.0,2100],["2026-03-04",31200.0,31200.0,30500.0,30800.0,3900],["2026-03-05",30800.0,30800.0,30700.0,30800.0,2100],["2026-03-06",30900.0,30900.0,30400.0,30800.0,4900],["2026-03-09",30900.0,30900.0,29500.0,30600.0,13400],["2026-03-10",30700.0,30700.0,30300.0,30300.0,4000],["2026-03-11",30300.0,30500.0,30200.0,30500.0,2300],["2026-03-12",30600.0,30600.0,29900.0,30600.0,7600],["2026-03-13",30600.0,30600.0,30400.0,30600.0,3200],["2026-03-16",30700.0,30700.0,30600.0,30600.0,1300],["2026-03-17",30600.0,31500.0,30600.0,31300.0,7900],["2026-03-18",31400.0,31500.0,31300.0,31500.0,1300],["2026-03-19",31600.0,31600.0,31000.0,31600.0,7500],["2026-03-20",31600.0,31600.0,31100.0,31600.0,6200],["2026-03-23",31400.0,31600.0,31000.0,31600.0,6100],["2026-03-24",31500.0,31700.0,31000.0,31600.0,14100],["2026-03-25",31400.0,32100.0,31300.0,31700.0,7900],["2026-03-26",31600.0,31700.0,31300.0,31400.0,4300],["2026-03-27",31400.0,31500.0,31100.0,31500.0,4100],["2026-03-30",31500.0,31500.0,31100.0,31100.0,4300],["2026-03-31",31200.0,31500.0,31200.0,31300.0,1200],["2026-04-01",31300.0,31400.0,30800.0,31400.0,7300],["2026-04-02",31400.0,31400.0,31000.0,31300.0,5700],["2026-04-03",31300.0,31300.0,30800.0,31200.0,6600],["2026-04-06",31100.0,31200.0,30800.0,31100.0,4400],["2026-04-07",31100.0,31100.0,30800.0,31100.0,4400],["2026-04-08",31100.0,31200.0,30900.0,31100.0,7900],["2026-04-09",31100.0,31100.0,30800.0,31000.0,5100],["2026-04-10",31000.0,31000.0,30700.0,30900.0,5700],["2026-04-13",30900.0,30900.0,30500.0,30700.0,6300],["2026-04-14",30800.0,31500.0,30600.0,31200.0,4400],["2026-04-15",31300.0,31400.0,31000.0,31300.0,4600],["2026-04-16",31400.0,31400.0,31200.0,31300.0,3400],["2026-04-17",31400.0,31400.0,30700.0,31300.0,8400],["2026-04-20",31400.0,31500.0,31200.0,31400.0,3100],["2026-04-21",31500.0,31500.0,31200.0,31200.0,2600],["2026-04-22",31300.0,31300.0,31200.0,31200.0,1300],["2026-04-23",31300.0,31300.0,31100.0,31300.0,1600],["2026-04-24",31300.0,31300.0,31200.0,31200.0,3200],["2026-04-28",31300.0,31300.0,31200.0,31200.0,1300],["2026-04-29",31300.0,31600.0,31300.0,31300.0,2200],["2026-05-04",31400.0,31500.0,31000.0,31500.0,5800],["2026-05-05",31600.0,31800.0,31500.0,31700.0,6300],["2026-05-06",31800.0,31800.0,31700.0,31700.0,2400],["2026-05-07",31800.0,31800.0,31800.0,31800.0,1300],["2026-05-08",31900.0,33200.0,31900.0,33000.0,29300],["2026-05-11",33100.0,35200.0,33100.0,34800.0,81800],["2026-05-12",34900.0,38200.0,34900.0,38200.0,55500],["2026-05-13",42000.0,42000.0,38800.0,42000.0,38200],["2026-05-14",43000.0,46200.0,42300.0,46200.0,48700],["2026-05-15",50800.0,50800.0,46500.0,50800.0,58300],["2026-05-18",55800.0,55800.0,50000.0,53000.0,197300],["2026-05-19",52000.0,58300.0,52000.0,58300.0,114500],["2026-05-20",64100.0,64100.0,64100.0,64100.0,16700],["2026-05-21",70500.0,70500.0,70500.0,70500.0,10300],["2026-05-22",77500.0,77500.0,72000.0,76000.0,149700],["2026-05-25",76000.0,83600.0,72000.0,83600.0,27700],["2026-05-26",91900.0,91900.0,91900.0,91900.0,2700],["2026-05-27",101000.0,101000.0,100200.0,101000.0,49400],["2026-05-28",111100.0,111100.0,111000.0,111100.0,18000],["2026-05-29",122200.0,122200.0,120000.0,122200.0,36200],["2026-06-01",134400.0,134400.0,134400.0,134400.0,3800],["2026-06-02",147800.0,147800.0,147800.0,147800.0,5800],["2026-06-03",162500.0,162500.0,133100.0,160000.0,228100],["2026-06-04",168000.0,168000.0,144000.0,145000.0,42200],["2026-06-05",140000.0,145000.0,130500.0,130500.0,39000],["2026-06-08",117500.0,143500.0,117500.0,143500.0,181200],["2026-06-09",157800.0,157800.0,152000.0,157800.0,58200],["2026-06-10",173000.0,173000.0,142500.0,144500.0,53700],["2026-06-11",144500.0,156800.0,132000.0,147000.0,13600],["2026-06-12",147000.0,159000.0,147000.0,151100.0,21400],["2026-06-15",151100.0,166200.0,150800.0,166200.0,66100],["2026-06-16",180000.0,182800.0,180000.0,182800.0,21400],["2026-06-17",195000.0,201000.0,188000.0,201000.0,62400],["2026-06-18",219000.0,220000.0,199900.0,212500.0,27400],["2026-06-19",216000.0,216000.0,191300.0,191300.0,41500],["2026-06-22",191300.0,191300.0,172200.0,180000.0,25100],["2026-06-23",182000.0,198000.0,182000.0,197600.0,25700],["2026-06-24",197600.0,197600.0,177900.0,177900.0,46500],["2026-06-25",178000.0,178000.0,161000.0,172000.0,29700],["2026-06-26",172000.0,178900.0,164000.0,172000.0,15500],["2026-06-29",187900.0,187900.0,172000.0,172000.0,12100],["2026-06-30",167700.0,167700.0,163900.0,163900.0,13800],["2026-07-01",163900.0,165000.0,155600.0,160600.0,15100],["2026-07-02",156000.0,157000.0,146100.0,147200.0,32700],["2026-07-03",147300.0,160000.0,147200.0,147300.0,11600],["2026-07-06",148000.0,148000.0,132600.0,132600.0,55200],["2026-07-07",129500.0,129500.0,120000.0,122500.0,29300],["2026-07-08",123000.0,134700.0,123000.0,134700.0,11500],["2026-07-09",148100.0,148100.0,145000.0,148100.0,18300],["2026-07-10",162700.0,162800.0,148300.0,150000.0,30600],["2026-07-13",145000.0,147000.0,136200.0,136600.0,19600],["2026-07-14",136600.0,142400.0,126700.0,142400.0,7500],["2026-07-15",142400.0,142400.0,137000.0,138000.0,4200],["2026-07-16",138000.0,138000.0,128000.0,131900.0,9600],["2026-07-17",131900.0,145000.0,130000.0,143000.0,10300],["2026-07-20",142300.0,142300.0,130500.0,135800.0,4600],["2026-07-21",132500.0,141000.0,132000.0,132000.0,9900],["2026-07-22",132000.0,132000.0,122500.0,124500.0,15000],["2026-07-23",122000.0,134200.0,122000.0,134000.0,5100],["2026-07-24",133000.0,137700.0,120600.0,123000.0,7000],["2026-07-27",123500.0,129400.0,123500.0,124000.0,4800],["2026-07-28",121000.0,124000.0,120600.0,122000.0,4800],["2026-07-29",124000.0,125000.0,123000.0,123300.0,3900],["2026-07-30",121000.0,124900.0,121000.0,123700.0,6500],["2026-07-31",122100.0,122100.0,116300.0,119700.0,8400],["2026-08-03",131600.0,131600.0,131600.0,131600.0,6200],["2026-08-04",144700.0,144700.0,144700.0,144700.0,6300],["2026-08-05",159100.0,159100.0,159100.0,159100.0,6900],["2026-08-06",175000.0,175000.0,150000.0,161000.0,65900],["2026-08-07",172100.0,175000.0,160000.0,163300.0,5400],["2026-08-10",163300.0,163300.0,147000.0,147800.0,18400],["2026-08-11",147000.0,154700.0,144900.0,154700.0,17300],["2026-08-12",151000.0,151000.0,147000.0,147700.0,15000],["2026-08-13",147700.0,154500.0,140000.0,140400.0,12100],["2026-08-14",140400.0,145000.0,135000.0,138000.0,11600],["2026-08-17",138000.0,139000.0,133000.0,136000.0,10700],["2026-08-18",136500.0,145000.0,136500.0,144400.0,7400],["2026-08-19",139100.0,143000.0,139100.0,141000.0,3700],["2026-08-20",139000.0,141000.0,138000.0,138000.0,5000],["2026-08-21",138000.0,143000.0,133000.0,140000.0,13500],["2026-08-24",148000.0,148000.0,138200.0,138200.0,9500],["2026-08-25",142800.0,142800.0,137700.0,138200.0,9500],["2026-08-26",133500.0,138200.0,133200.0,135500.0,7600],["2026-08-27",135500.0,140000.0,135500.0,136000.0,5300],["2026-08-28",139500.0,140200.0,137000.0,140200.0,8900],["2026-09-03",140800.0,141000.0,135000.0,139000.0,10700],["2026-09-04",140000.0,140300.0,135100.0,137200.0,11800],["2026-09-07",123500.0,137800.0,123500.0,137700.0,6400],["2026-09-08",137700.0,139900.0,136000.0,137600.0,8400],["2026-09-09",136000.0,136000.0,133000.0,134500.0,9900],["2026-09-10",133000.0,134500.0,131900.0,132500.0,7000],["2026-09-11",135200.0,135200.0,128000.0,128000.0,12600],["2026-09-14",126000.0,129200.0,124200.0,129200.0,4700],["2026-09-15",123000.0,129600.0,123000.0,129500.0,3600],["2026-09-16",129500.0,129600.0,129000.0,129000.0,1600],["2026-09-17",127000.0,128000.0,124500.0,127500.0,8500],["2026-09-18",125000.0,127500.0,114800.0,125200.0,7300],["2026-09-21",125200.0,125200.0,120500.0,122900.0,9300],["2026-09-22",124000.0,131700.0,124000.0,125000.0,3700],["2026-09-23",125000.0,127000.0,124500.0,124500.0,2900],["2026-09-24",121300.0,122000.0,121000.0,121000.0,5600],["2026-09-25",121000.0,124500.0,121000.0,124400.0,1900],["2026-09-28",123000.0,123000.0,121300.0,122600.0,3100],["2026-09-29",120500.0,120500.0,119000.0,120200.0,7400],["2026-09-30",121800.0,121800.0,121000.0,121000.0,1100],["2026-10-01",121000.0,121000.0,114500.0,118000.0,2700],["2026-10-02",111300.0,112200.0,107000.0,109000.0,9800],["2026-10-05",109000.0,109900.0,108700.0,108800.0,11000],["2026-10-06",104000.0,104000.0,98000.0,98000.0,26500],["2026-10-07",89000.0,97500.0,88200.0,88200.0,25800],["2026-10-08",87000.0,87500.0,79400.0,81000.0,24500],["2026-10-09",79000.0,89100.0,78000.0,89100.0,19000],["2026-10-12",96000.0,98000.0,96000.0,98000.0,4400]]}