{"sym":"VHE","index":false,"bars":[["2019-01-14",16188.68,16188.68,16188.68,16188.68,600],["2019-01-15",17766.04,17766.04,17766.04,17766.04,100],["2019-01-16",19509.43,19509.43,19509.43,19509.43,1100],["2019-01-17",21418.87,21418.87,21418.87,21418.87,29500],["2019-01-18",23494.34,23494.34,23494.34,23494.34,28900],["2019-01-21",25818.87,25818.87,23826.42,25569.81,14000],["2019-01-22",23660.38,25652.83,23245.28,25569.81,79600],["2019-01-23",25320.75,25652.83,23909.43,24075.47,10400],["2019-01-24",24905.66,24905.66,23328.3,24075.47,27600],["2019-01-25",23328.3,24739.62,23328.3,24075.47,23100],["2019-01-28",24822.64,24822.64,24241.51,24241.51,1000],["2019-01-29",23328.3,23328.3,22830.19,22830.19,3200],["2019-01-30",24075.47,24490.57,23245.28,24075.47,21000],["2019-01-31",24075.47,24490.57,23660.38,23660.38,10900],["2019-02-01",23660.38,24490.57,23660.38,24490.57,13000],["2019-02-11",24324.53,25984.91,23245.28,25818.87,24900],["2019-02-12",24158.49,24905.66,23743.4,24905.66,40700],["2019-02-13",24075.47,24822.64,23577.36,24822.64,19200],["2019-02-14",24407.55,24407.55,23826.42,24241.51,1500],["2019-02-15",23660.38,24656.6,23660.38,24656.6,12100],["2019-02-18",24656.6,24656.6,24656.6,24656.6,0],["2019-02-19",24490.57,24656.6,23494.34,23577.36,12900],["2019-02-20",24407.55,24407.55,23660.38,23743.4,6000],["2019-02-21",23743.4,24241.51,23660.38,23743.4,2100],["2019-02-22",24075.47,24158.49,23660.38,23992.45,10200],["2019-02-25",23909.43,23909.43,23328.3,23743.4,12600],["2019-02-26",23743.4,23826.42,23328.3,23328.3,9700],["2019-02-27",23494.34,24490.57,23245.28,24241.51,47000],["2019-02-28",23909.43,24075.47,23743.4,24075.47,19700],["2019-03-01",23909.43,24324.53,23743.4,24241.51,41000],["2019-03-04",23992.45,24407.55,23577.36,24407.55,65700],["2019-03-05",24324.53,24656.6,23909.43,24656.6,44800],["2019-03-06",24822.64,24822.64,24324.53,24656.6,13700],["2019-03-07",24656.6,24739.62,24407.55,24656.6,8500],["2019-03-08",24324.53,24822.64,24075.47,24822.64,11600],["2019-03-11",24656.6,27230.19,24075.47,24822.64,12300],["2019-03-12",24324.53,24490.57,23992.45,24407.55,16000],["2019-03-13",24158.49,24739.62,24075.47,24739.62,23200],["2019-03-14",24324.53,24739.62,23328.3,24490.57,35000],["2019-03-15",24407.55,24822.64,24075.47,24822.64,38900],["2019-03-18",24075.47,24739.62,23660.38,24656.6,49200],["2019-03-19",23826.42,24075.47,23577.36,24075.47,22300],["2019-03-20",23660.38,23909.43,23494.34,23909.43,8900],["2019-03-21",23909.43,23909.43,23079.25,23079.25,22300],["2019-03-22",23328.3,23328.3,22498.11,23079.25,13000],["2019-03-25",22415.09,23162.26,21584.91,23079.25,10200],["2019-03-26",23079.25,23245.28,22249.06,23079.25,14100],["2019-03-27",22996.23,23162.26,22747.17,23162.26,14500],["2019-03-28",22913.21,23079.25,22332.08,23079.25,14800],["2019-03-29",22249.06,22996.23,21833.96,21833.96,11000],["2019-04-01",22415.09,22415.09,21750.94,22332.08,17500],["2019-04-02",22166.04,22498.11,21750.94,21750.94,19000],["2019-04-03",22166.04,22166.04,21750.94,21916.98,800],["2019-04-04",22166.04,22166.04,21584.91,21584.91,4300],["2019-04-05",21584.91,21584.91,21252.83,21584.91,2700],["2019-04-08",21501.89,23577.36,20007.55,22913.21,33400],["2019-04-09",22913.21,23162.26,22000.0,22996.23,24400],["2019-04-10",23245.28,23245.28,22415.09,22996.23,17300],["2019-04-11",22830.19,23328.3,22415.09,22913.21,28200],["2019-04-12",22664.15,23162.26,22415.09,23162.26,6200],["2019-04-16",22830.19,22830.19,21916.98,22747.17,4100],["2019-04-17",21916.98,22747.17,21833.96,22747.17,13300],["2019-04-18",22415.09,22747.17,21833.96,22747.17,11200],["2019-04-19",22664.15,22913.21,22664.15,22913.21,4500],["2019-04-22",22830.19,23411.32,22415.09,23411.32,25100],["2019-04-23",23245.28,23660.38,22913.21,23660.38,17700],["2019-04-24",23660.38,24241.51,23660.38,24241.51,46000],["2019-04-25",24407.55,24407.55,23992.45,24075.47,3400],["2019-04-26",23909.43,24075.47,23909.43,24075.47,9200],["2019-05-02",23992.45,24739.62,22581.13,23992.45,5100],["2019-05-03",23909.43,24490.57,23743.4,24490.57,14600],["2019-05-06",24075.47,24241.51,22415.09,23992.45,17000],["2019-05-07",23245.28,24905.66,23245.28,24905.66,35600],["2019-05-08",24075.47,25320.75,24075.47,25320.75,15800],["2019-05-09",23660.38,23660.38,23660.38,23660.38,500],["2019-05-10",23162.26,24573.58,22830.19,24241.51,17200],["2019-05-13",23743.4,24075.47,23743.4,24075.47,6500],["2019-05-14",23909.43,24075.47,22913.21,22913.21,10200],["2019-05-15",23743.4,23743.4,22913.21,23411.32,6300],["2019-05-16",23328.3,24075.47,22415.09,23992.45,16900],["2019-05-17",23743.4,23743.4,23245.28,23660.38,1800],["2019-05-20",23660.38,23660.38,23660.38,23660.38,0],["2019-05-21",23328.3,23411.32,22415.09,23328.3,12900],["2019-05-22",23328.3,23411.32,22830.19,22830.19,3100],["2019-05-23",23411.32,23411.32,22415.09,23162.26,3100],["2019-05-24",22415.09,22996.23,22415.09,22415.09,6400],["2019-05-27",22332.08,22415.09,22332.08,22415.09,1100],["2019-05-28",22830.19,22830.19,22830.19,22830.19,100],["2019-05-29",22249.06,22747.17,22249.06,22747.17,2900],["2019-05-30",22747.17,22747.17,22747.17,22747.17,0],["2019-05-31",22000.0,22332.08,22000.0,22332.08,600],["2019-06-03",22000.0,22000.0,21584.91,21750.94,6000],["2019-06-04",22664.15,22664.15,22664.15,22664.15,100],["2019-06-05",22664.15,22664.15,22664.15,22664.15,0],["2019-06-06",22000.0,22083.02,22000.0,22083.02,500],["2019-06-07",22664.15,22664.15,22664.15,22664.15,200],["2019-06-10",21584.91,22415.09,21584.91,22415.09,1300],["2019-06-11",21584.91,22498.11,21584.91,22498.11,200],["2019-06-12",22498.11,22498.11,22498.11,22498.11,0],["2019-06-13",22664.15,23494.34,21418.87,23494.34,46400],["2019-06-14",23411.32,23411.32,22000.0,23411.32,19800],["2019-06-17",23411.32,23494.34,23411.32,23494.34,5800],["2019-06-18",22000.0,22830.19,22000.0,22830.19,12400],["2019-06-19",21584.91,22830.19,21418.87,22830.19,45900],["2019-06-20",21916.98,23245.28,21667.92,23245.28,11300],["2019-06-21",21667.92,22332.08,20920.75,20920.75,14200],["2019-06-24",21667.92,22498.11,21584.91,22498.11,58100],["2019-06-25",22664.15,22830.19,21916.98,22498.11,3700],["2019-06-26",21750.94,22000.0,21584.91,22000.0,14100],["2019-06-27",22083.02,22083.02,22083.02,22083.02,200],["2019-06-28",19924.53,19924.53,19924.53,19924.53,8000],["2019-07-01",21501.89,21916.98,21501.89,21916.98,12100],["2019-07-02",21916.98,23162.26,21916.98,22996.23,3800],["2019-07-03",21584.91,22664.15,21584.91,22664.15,200],["2019-07-04",22332.08,22996.23,22332.08,22830.19,21500],["2019-07-05",22830.19,22913.21,22830.19,22913.21,6800],["2019-07-08",22913.21,23079.25,22415.09,22996.23,11400],["2019-07-09",22830.19,22996.23,22747.17,22996.23,420600],["2019-07-10",22996.23,23079.25,22996.23,23079.25,5000],["2019-07-11",22996.23,22996.23,22747.17,22747.17,2900],["2019-07-12",22664.15,22664.15,22664.15,22664.15,700],["2019-07-15",21750.94,22664.15,21750.94,22664.15,7000],["2019-07-16",22664.15,22664.15,22664.15,22664.15,0],["2019-07-17",22664.15,22664.15,22664.15,22664.15,0],["2019-07-18",20837.74,22581.13,20505.66,22249.06,686700],["2019-07-19",20754.72,21916.98,20588.68,21916.98,12100],["2019-07-22",21667.92,22415.09,20173.58,22332.08,19500],["2019-07-23",20754.72,22000.0,20173.58,21418.87,28600],["2019-07-24",21916.98,22000.0,21418.87,21418.87,4300],["2019-07-25",20007.55,21418.87,19924.53,21003.77,16000],["2019-07-26",20920.75,21003.77,19094.34,20671.7,7400],["2019-07-29",21086.79,21086.79,21086.79,21086.79,100],["2019-07-30",19924.53,19924.53,19011.32,19011.32,2000],["2019-07-31",19094.34,20256.6,17766.04,18264.15,3600],["2019-08-01",19758.49,19758.49,16437.74,16437.74,19900],["2019-08-02",16354.72,16437.74,14860.38,15773.58,38000],["2019-08-05",14362.26,14362.26,14196.23,14196.23,3900],["2019-08-06",12784.91,14777.36,12784.91,12784.91,19000],["2019-08-07",11539.62,13283.02,11539.62,13283.02,182600],["2019-08-08",13033.96,13283.02,12037.74,13033.96,24700],["2019-08-09",11871.7,12950.94,11871.7,12950.94,5100],["2019-08-12",11705.66,11705.66,11705.66,11705.66,8100],["2019-08-13",10543.4,12784.91,10543.4,12037.74,91500],["2019-08-14",12037.74,13116.98,12037.74,13116.98,1300],["2019-08-15",13200.0,13200.0,12037.74,12867.92,4400],["2019-08-16",11788.68,12618.87,11622.64,12618.87,16000],["2019-08-19",12120.75,12120.75,11539.62,11622.64,6900],["2019-08-20",11622.64,11788.68,11622.64,11705.66,1600],["2019-08-21",12037.74,12037.74,11124.53,11290.57,10700],["2019-08-22",11207.55,11207.55,10211.32,10211.32,28000],["2019-08-23",9215.09,9215.09,9215.09,9215.09,22200],["2019-08-26",8301.89,9630.19,8301.89,9630.19,130300],["2019-08-27",8800.0,10294.34,8716.98,10294.34,48600],["2019-08-28",9547.17,9962.26,9547.17,9547.17,38600],["2019-08-29",8883.02,9547.17,8633.96,9132.08,65200],["2019-08-30",9381.13,9713.21,9381.13,9713.21,500],["2019-09-03",9630.19,9962.26,8883.02,9049.06,42600],["2019-09-04",9132.08,9298.11,8218.87,9298.11,69200],["2019-09-05",8633.96,9215.09,8550.94,9215.09,23000],["2019-09-06",9049.06,9298.11,9049.06,9298.11,3500],["2019-09-09",9215.09,9962.26,8384.91,9381.13,20900],["2019-09-10",9215.09,9464.15,8467.92,8467.92,22500],["2019-09-11",9215.09,9298.11,9132.08,9298.11,2100],["2019-09-12",8716.98,9132.08,8384.91,8384.91,15600],["2019-09-13",8218.87,8633.96,8218.87,8633.96,3500],["2019-09-16",8800.0,8800.0,7803.77,8467.92,7300],["2019-09-17",8550.94,8550.94,8550.94,8550.94,200],["2019-09-18",8467.92,8467.92,7720.75,7886.79,11300],["2019-09-19",7637.74,8384.91,7471.7,8384.91,4900],["2019-09-20",8550.94,8633.96,8301.89,8301.89,2700],["2019-09-23",8052.83,8467.92,8052.83,8301.89,2500],["2019-09-24",7969.81,8218.87,7969.81,8218.87,900],["2019-09-25",7886.79,8301.89,7720.75,8301.89,900],["2019-09-26",8218.87,8218.87,7886.79,7886.79,2300],["2019-09-27",8218.87,8218.87,8218.87,8218.87,100],["2019-09-30",7886.79,8135.85,7886.79,8135.85,3800],["2019-10-01",8135.85,8135.85,8135.85,8135.85,100],["2019-10-02",7886.79,7886.79,7720.75,7720.75,1200],["2019-10-03",8135.85,8218.87,8052.83,8218.87,2200],["2019-10-04",7886.79,7886.79,7886.79,7886.79,100],["2019-10-07",7886.79,7886.79,7886.79,7886.79,100],["2019-10-08",7803.77,7886.79,7471.7,7886.79,3600],["2019-10-09",7886.79,7886.79,7886.79,7886.79,0],["2019-10-10",7554.72,7554.72,7554.72,7554.72,200],["2019-10-11",7471.7,7471.7,7471.7,7471.7,100],["2019-10-14",7637.74,7803.77,7056.6,7056.6,2900],["2019-10-15",7056.6,7056.6,6392.45,7056.6,45800],["2019-10-16",6475.47,7056.6,6392.45,6890.57,33800],["2019-10-17",6309.43,6724.53,6226.42,6226.42,17500],["2019-10-18",6558.49,6558.49,5811.32,6226.42,6900],["2019-10-21",5977.36,6226.42,5894.34,5894.34,3700],["2019-10-22",5811.32,5894.34,5728.3,5894.34,1900],["2019-10-23",5811.32,6226.42,5728.3,6226.42,3900],["2019-10-24",6060.38,6309.43,5977.36,5977.36,1200],["2019-10-25",5811.32,5894.34,5479.25,5894.34,13700],["2019-10-28",5479.25,5811.32,5479.25,5728.3,5200],["2019-10-29",5728.3,5728.3,5479.25,5479.25,1700],["2019-10-30",5479.25,5562.26,5396.23,5479.25,5900],["2019-10-31",5562.26,5562.26,5147.17,5147.17,4925],["2019-11-01",5230.19,5230.19,4898.11,5230.19,6500],["2019-11-04",4898.11,4981.13,4815.09,4815.09,3500],["2019-11-05",4898.11,5064.15,4898.11,5064.15,1700],["2019-11-06",4732.08,4898.11,4649.06,4898.11,6800],["2019-11-07",4981.13,4981.13,4898.11,4981.13,25600],["2019-11-08",4815.09,4898.11,4732.08,4898.11,1200],["2019-11-11",4981.13,4981.13,4981.13,4981.13,2100],["2019-11-12",5064.15,5064.15,4981.13,4981.13,2100],["2019-11-13",5064.15,5064.15,4981.13,4981.13,1100],["2019-11-14",4981.13,5479.25,4981.13,5230.19,13300],["2019-11-15",5064.15,5728.3,4981.13,5728.3,152300],["2019-11-18",6226.42,6226.42,6226.42,6226.42,26300],["2019-11-19",6641.51,6807.55,6641.51,6807.55,45500],["2019-11-20",7305.66,7471.7,6890.57,7388.68,26900],["2019-11-21",7388.68,7388.68,6807.55,6890.57,13100],["2019-11-22",6558.49,6890.57,6226.42,6392.45,32800],["2019-11-25",5977.36,6807.55,5811.32,6807.55,21100],["2019-11-26",6641.51,6807.55,6641.51,6807.55,1500],["2019-11-27",6641.51,6641.51,6226.42,6641.51,2100],["2019-11-28",6060.38,6641.51,5977.36,6309.43,14100],["2019-11-29",6309.43,6309.43,6309.43,6309.43,0],["2019-12-02",6890.57,6890.57,5811.32,5811.32,6000],["2019-12-03",5396.23,5811.32,5313.21,5313.21,3200],["2019-12-04",5645.28,5645.28,5147.17,5147.17,1300],["2019-12-05",5645.28,5645.28,5479.25,5645.28,5200],["2019-12-06",5645.28,5977.36,5147.17,5977.36,36600],["2019-12-09",5479.25,5479.25,5396.23,5396.23,15700],["2019-12-10",5811.32,5894.34,5064.15,5894.34,17900],["2019-12-11",5396.23,6309.43,5313.21,6309.43,11900],["2019-12-12",6475.47,6724.53,5728.3,6226.42,4100],["2019-12-13",6309.43,6475.47,6309.43,6475.47,300],["2019-12-16",5894.34,5894.34,5894.34,5894.34,1000],["2019-12-17",5313.21,5894.34,5313.21,5894.34,68000],["2019-12-18",5396.23,5894.34,5313.21,5894.34,20000],["2019-12-19",6226.42,6475.47,6226.42,6475.47,900],["2019-12-20",5894.34,5894.34,5894.34,5894.34,1500],["2019-12-23",5313.21,5645.28,5313.21,5645.28,5200],["2019-12-24",5230.19,5728.3,5147.17,5479.25,21700],["2019-12-25",5479.25,5479.25,5479.25,5479.25,100],["2019-12-26",5479.25,5645.28,5479.25,5479.25,3000],["2019-12-27",5230.19,5479.25,5230.19,5479.25,900],["2019-12-30",5230.19,5230.19,5230.19,5230.19,100],["2019-12-31",5230.19,5396.23,4732.08,4732.08,21200],["2020-01-02",4981.13,4981.13,4649.06,4649.06,900],["2020-01-03",4649.06,4981.13,4649.06,4981.13,2700],["2020-01-06",4649.06,4649.06,4483.02,4483.02,5400],["2020-01-07",4483.02,4483.02,4483.02,4483.02,700],["2020-01-08",4483.02,4483.02,4483.02,4483.02,100],["2020-01-09",4649.06,4649.06,4483.02,4483.02,4500],["2020-01-10",4483.02,4483.02,4483.02,4483.02,0],["2020-01-13",4483.02,4483.02,4483.02,4483.02,600],["2020-01-14",4400.0,4400.0,4233.96,4400.0,1200],["2020-01-15",4400.0,4400.0,4400.0,4400.0,600],["2020-01-16",4400.0,4400.0,4400.0,4400.0,0],["2020-01-17",4566.04,4566.04,4233.96,4483.02,521400],["2020-01-20",4150.94,4400.0,4150.94,4400.0,600],["2020-01-21",4067.92,4732.08,3984.91,4732.08,41700],["2020-01-22",4316.98,4815.09,4316.98,4400.0,21900],["2020-01-30",4400.0,4566.04,4400.0,4566.04,2900],["2020-01-31",4566.04,4981.13,4150.94,4649.06,53300],["2020-02-03",4649.06,4649.06,4233.96,4649.06,800],["2020-02-04",4566.04,5064.15,4566.04,5064.15,3600],["2020-02-05",4898.11,5064.15,4566.04,5064.15,10300],["2020-02-06",4566.04,4898.11,4566.04,4898.11,5200],["2020-02-07",4483.02,4898.11,4483.02,4815.09,3100],["2020-02-10",4483.02,4483.02,4483.02,4483.02,1600],["2020-02-11",4898.11,4898.11,4898.11,4898.11,100],["2020-02-12",4815.09,5313.21,4566.04,5313.21,6700],["2020-02-13",4815.09,5313.21,4815.09,5313.21,40800],["2020-02-14",4815.09,5230.19,4815.09,5230.19,41700],["2020-02-17",4815.09,5230.19,4732.08,5230.19,2800],["2020-02-18",5230.19,5645.28,4981.13,5230.19,8500],["2020-02-19",4732.08,4732.08,4732.08,4732.08,8600],["2020-02-20",4316.98,4566.04,4316.98,4566.04,45300],["2020-02-21",4400.0,4566.04,4150.94,4566.04,9200],["2020-02-24",4233.96,4316.98,4150.94,4150.94,16500],["2020-02-25",3984.91,3984.91,3901.89,3901.89,1600],["2020-02-26",4150.94,4150.94,4067.92,4067.92,400],["2020-02-27",3901.89,4233.96,3901.89,4233.96,800],["2020-02-28",4150.94,4233.96,4150.94,4233.96,900],["2020-03-02",4067.92,4233.96,4067.92,4233.96,500],["2020-03-03",4150.94,4316.98,4150.94,4150.94,4500],["2020-03-04",4067.92,4150.94,4067.92,4150.94,2600],["2020-03-05",4067.92,4150.94,3735.85,3818.87,21200],["2020-03-06",3818.87,3818.87,3735.85,3735.85,600],["2020-03-09",3652.83,3901.89,3569.81,3569.81,29500],["2020-03-10",3403.77,3652.83,3403.77,3652.83,17800],["2020-03-11",3569.81,3569.81,3569.81,3569.81,3800],["2020-03-12",3569.81,3569.81,3569.81,3569.81,0],["2020-03-13",3237.74,3569.81,3237.74,3569.81,3500],["2020-03-16",3237.74,3486.79,3237.74,3486.79,2600],["2020-03-17",3486.79,3486.79,3486.79,3486.79,0],["2020-03-18",3486.79,3486.79,3486.79,3486.79,0],["2020-03-19",3154.72,3237.74,3154.72,3237.74,9200],["2020-03-20",3237.74,3237.74,3237.74,3237.74,200],["2020-03-23",3237.74,3237.74,2988.68,2988.68,4000],["2020-03-24",3237.74,3237.74,3237.74,3237.74,3300],["2020-03-25",3237.74,3486.79,3237.74,3486.79,10400],["2020-03-26",3403.77,3403.77,3403.77,3403.77,800],["2020-03-27",3403.77,3486.79,3403.77,3403.77,1900],["2020-03-30",3403.77,3403.77,3403.77,3403.77,0],["2020-03-31",3403.77,3403.77,3403.77,3403.77,0],["2020-04-01",3735.85,3735.85,3652.83,3652.83,400],["2020-04-03",3818.87,3818.87,3403.77,3569.81,900],["2020-04-06",3237.74,3901.89,3237.74,3735.85,5600],["2020-04-07",3818.87,3901.89,3818.87,3901.89,1100],["2020-04-08",3901.89,3901.89,3901.89,3901.89,0],["2020-04-09",3901.89,3901.89,3901.89,3901.89,1200],["2020-04-10",3569.81,3818.87,3569.81,3818.87,3500],["2020-04-13",3818.87,3818.87,3818.87,3818.87,0],["2020-04-14",3652.83,3652.83,3652.83,3652.83,1600],["2020-04-15",3652.83,3901.89,3652.83,3901.89,2300],["2020-04-16",3984.91,3984.91,3984.91,3984.91,400],["2020-04-17",3984.91,4233.96,3735.85,4233.96,4600],["2020-04-20",3984.91,3984.91,3818.87,3818.87,7000],["2020-04-21",3486.79,3818.87,3486.79,3818.87,5000],["2020-04-22",3818.87,3818.87,3818.87,3818.87,200],["2020-04-23",3818.87,3818.87,3818.87,3818.87,0],["2020-04-24",3735.85,3735.85,3735.85,3735.85,500],["2020-04-27",3403.77,3735.85,3403.77,3735.85,2200],["2020-04-28",3403.77,3403.77,3403.77,3403.77,3600],["2020-04-29",3403.77,3403.77,3403.77,3403.77,2600],["2020-05-04",3486.79,3735.85,3486.79,3735.85,1600],["2020-05-05",3652.83,3818.87,3486.79,3818.87,3700],["2020-05-06",3735.85,4150.94,3735.85,4150.94,13700],["2020-05-07",4150.94,4566.04,4150.94,4566.04,27500],["2020-05-08",4898.11,4981.13,4649.06,4981.13,39800],["2020-05-11",5230.19,5396.23,5230.19,5313.21,5600],["2020-05-12",5313.21,5313.21,4815.09,4815.09,10200],["2020-05-13",4483.02,5147.17,4483.02,5147.17,30600],["2020-05-14",4981.13,5313.21,4981.13,5313.21,7300],["2020-05-15",5230.19,5230.19,4898.11,4898.11,600],["2020-05-18",4898.11,4981.13,4898.11,4981.13,4600],["2020-05-19",5064.15,5313.21,4981.13,4981.13,15900],["2020-05-20",4566.04,5147.17,4566.04,5147.17,1100],["2020-05-21",5064.15,5147.17,5064.15,5147.17,2000],["2020-05-22",4981.13,5147.17,4981.13,4981.13,2200],["2020-05-25",5064.15,5064.15,4898.11,4981.13,2900],["2020-05-26",4815.09,4898.11,4815.09,4815.09,1900],["2020-05-27",4815.09,4815.09,4400.0,4566.04,18800],["2020-05-28",4400.0,4649.06,4400.0,4649.06,6200],["2020-05-29",4649.06,4649.06,4649.06,4649.06,700],["2020-06-01",4649.06,4649.06,4649.06,4649.06,0],["2020-06-02",4400.0,4400.0,4400.0,4400.0,1000],["2020-06-03",4233.96,4483.02,4150.94,4483.02,2900],["2020-06-04",4150.94,4400.0,4150.94,4400.0,6700],["2020-06-05",4400.0,4815.09,4400.0,4649.06,21800],["2020-06-08",4732.08,4815.09,4566.04,4732.08,19300],["2020-06-09",4732.08,4815.09,4732.08,4815.09,1200],["2020-06-10",4815.09,4981.13,4483.02,4981.13,8800],["2020-06-11",4981.13,4981.13,4649.06,4981.13,39900],["2020-06-12",4566.04,4898.11,4483.02,4898.11,27600],["2020-06-15",4898.11,5064.15,4898.11,4898.11,600],["2020-06-16",4898.11,4898.11,4483.02,4898.11,58000],["2020-06-17",4815.09,4898.11,4815.09,4898.11,3700],["2020-06-18",4898.11,4898.11,4483.02,4732.08,17000],["2020-06-19",4898.11,4898.11,4898.11,4898.11,100],["2020-06-22",4732.08,4898.11,4732.08,4898.11,6200],["2020-06-23",4898.11,4898.11,4732.08,4732.08,200],["2020-06-24",4566.04,4732.08,4316.98,4732.08,19300],["2020-06-25",4400.0,4981.13,4400.0,4981.13,25400],["2020-06-26",4898.11,4898.11,4649.06,4898.11,11100],["2020-06-29",4566.04,4566.04,4483.02,4483.02,7600],["2020-06-30",4732.08,4732.08,4483.02,4483.02,500],["2020-07-01",4649.06,4649.06,4649.06,4649.06,900],["2020-07-02",4649.06,4649.06,4649.06,4649.06,0],["2020-07-03",4483.02,4649.06,4316.98,4649.06,1500],["2020-07-06",4483.02,4483.02,4316.98,4316.98,300],["2020-07-07",4400.0,4400.0,4316.98,4400.0,2700],["2020-07-08",4150.94,4150.94,4150.94,4150.94,500],["2020-07-09",4400.0,4483.02,4400.0,4400.0,1800],["2020-07-10",4400.0,4400.0,4400.0,4400.0,200],["2020-07-13",4815.09,4815.09,4400.0,4400.0,1700],["2020-07-14",4233.96,4649.06,4233.96,4233.96,400],["2020-07-15",4566.04,4566.04,3818.87,3818.87,73800],["2020-07-16",3818.87,4150.94,3818.87,4150.94,6200],["2020-07-17",4150.94,4483.02,4150.94,4483.02,800],["2020-07-20",4150.94,4150.94,4067.92,4067.92,21400],["2020-07-21",4067.92,4067.92,3735.85,3818.87,15800],["2020-07-22",3818.87,4150.94,3818.87,4150.94,127400],["2020-07-23",4150.94,4150.94,3818.87,3818.87,2500],["2020-07-24",3818.87,3818.87,3569.81,3569.81,1200],["2020-07-27",3901.89,3901.89,3403.77,3403.77,21700],["2020-07-28",3320.75,3735.85,3320.75,3735.85,18300],["2020-07-29",4067.92,4067.92,3735.85,4067.92,600],["2020-07-30",3735.85,4067.92,3735.85,4067.92,1900],["2020-07-31",3735.85,3735.85,3735.85,3735.85,6400],["2020-08-03",3403.77,3569.81,3403.77,3569.81,12900],["2020-08-04",3486.79,3735.85,3486.79,3735.85,700],["2020-08-05",3652.83,3652.83,3652.83,3652.83,18500],["2020-08-06",3403.77,3486.79,3403.77,3486.79,200],["2020-08-07",3486.79,3486.79,3403.77,3403.77,1700],["2020-08-10",3403.77,3569.81,3403.77,3569.81,5100],["2020-08-11",3486.79,3486.79,3403.77,3403.77,1700],["2020-08-12",3486.79,3569.81,3486.79,3569.81,1300],["2020-08-13",3486.79,3569.81,3237.74,3237.74,11600],["2020-08-14",3486.79,3486.79,3320.75,3320.75,3900],["2020-08-17",3486.79,3486.79,3486.79,3486.79,1000],["2020-08-18",3486.79,3486.79,3320.75,3486.79,9200],["2020-08-19",3403.77,3403.77,3403.77,3403.77,5000],["2020-08-20",3320.75,3403.77,3320.75,3403.77,900],["2020-08-21",3486.79,3486.79,3403.77,3403.77,6000],["2020-08-24",3320.75,3569.81,3320.75,3569.81,7000],["2020-08-25",3569.81,3735.85,3569.81,3735.85,13500],["2020-08-26",3652.83,3735.85,3486.79,3735.85,13400],["2020-08-27",3652.83,3652.83,3403.77,3403.77,91500],["2020-08-28",3486.79,3486.79,3320.75,3403.77,34100],["2020-08-31",3320.75,3403.77,3071.7,3403.77,78000],["2020-09-01",3237.74,3237.74,3071.7,3071.7,151000],["2020-09-03",3071.7,3237.74,2905.66,3237.74,99600],["2020-09-04",3237.74,3237.74,3071.7,3154.72,244000],["2020-09-07",3154.72,3403.77,3154.72,3403.77,158800],["2020-09-08",3403.77,3569.81,3320.75,3403.77,38900],["2020-09-09",3320.75,3320.75,3154.72,3237.74,49800],["2020-09-10",3237.74,3486.79,3237.74,3486.79,126600],["2020-09-11",3569.81,3818.87,3569.81,3818.87,117300],["2020-09-14",4067.92,4150.94,3901.89,4067.92,134400],["2020-09-15",3984.91,3984.91,3735.85,3735.85,109300],["2020-09-16",3735.85,3735.85,3569.81,3735.85,35100],["2020-09-17",3652.83,3735.85,3403.77,3403.77,126700],["2020-09-18",3403.77,3569.81,3403.77,3569.81,41600],["2020-09-21",3569.81,3569.81,3486.79,3569.81,76500],["2020-09-22",3486.79,3569.81,3486.79,3486.79,56000],["2020-09-23",3486.79,3735.85,3486.79,3652.83,79300],["2020-09-24",3735.85,3735.85,3486.79,3486.79,69100],["2020-09-25",3486.79,3486.79,3486.79,3486.79,37100],["2020-09-28",3486.79,3569.81,3486.79,3486.79,25400],["2020-09-29",3486.79,3486.79,3320.75,3486.79,55800],["2020-09-30",3486.79,3735.85,3486.79,3735.85,106300],["2020-10-01",3735.85,3735.85,3652.83,3652.83,26500],["2020-10-02",3735.85,3984.91,3735.85,3984.91,265800],["2020-10-05",4150.94,4316.98,4150.94,4316.98,60400],["2020-10-06",4732.08,4732.08,3984.91,4400.0,228600],["2020-10-07",4400.0,4400.0,4067.92,4233.96,134300],["2020-10-08",4150.94,4233.96,4150.94,4233.96,45000],["2020-10-09",4233.96,4483.02,4233.96,4483.02,80300],["2020-10-12",4483.02,4483.02,4233.96,4233.96,32000],["2020-10-13",4150.94,4233.96,4150.94,4233.96,12100],["2020-10-14",4150.94,4233.96,4067.92,4067.92,44900],["2020-10-15",4150.94,4233.96,4150.94,4233.96,45500],["2020-10-16",4150.94,4233.96,4067.92,4233.96,26200],["2020-10-19",4233.96,4316.98,4150.94,4316.98,181800],["2020-10-20",4316.98,4316.98,4233.96,4233.96,35900],["2020-10-21",4233.96,4400.0,4233.96,4400.0,186100],["2020-10-22",4400.0,4400.0,4150.94,4150.94,39400],["2020-10-23",4233.96,4316.98,4150.94,4316.98,57300],["2020-10-26",4316.98,4316.98,4233.96,4233.96,135600],["2020-10-27",4233.96,4233.96,4233.96,4233.96,66400],["2020-10-28",4233.96,4566.04,4233.96,4400.0,246700],["2020-10-29",4400.0,4500.0,4400.0,4500.0,27400],["2020-10-30",4300.0,4500.0,4300.0,4400.0,27100],["2020-11-02",4400.0,4400.0,4000.0,4200.0,38000],["2020-11-03",4000.0,4100.0,4000.0,4100.0,6700],["2020-11-04",4100.0,4300.0,4100.0,4300.0,9400],["2020-11-05",4200.0,4300.0,4100.0,4100.0,28300],["2020-11-06",4200.0,4200.0,4100.0,4200.0,1600],["2020-11-09",4100.0,4200.0,4100.0,4200.0,13800],["2020-11-10",4100.0,4100.0,4000.0,4100.0,78200],["2020-11-11",4100.0,4200.0,4000.0,4200.0,34300],["2020-11-12",4100.0,4100.0,4000.0,4100.0,19000],["2020-11-13",4100.0,4100.0,4000.0,4100.0,40300],["2020-11-16",3900.0,4100.0,3900.0,4100.0,19700],["2020-11-17",4100.0,4200.0,4000.0,4100.0,22000],["2020-11-18",4000.0,4100.0,4000.0,4000.0,13200],["2020-11-19",4000.0,4200.0,3900.0,4100.0,43400],["2020-11-20",4100.0,4200.0,4000.0,4000.0,14900],["2020-11-23",4000.0,4100.0,4000.0,4000.0,8200],["2020-11-24",4100.0,4100.0,3600.0,3900.0,146200],["2020-11-25",4000.0,4000.0,3900.0,3900.0,33000],["2020-11-26",3900.0,3900.0,3800.0,3900.0,37100],["2020-11-27",3800.0,3900.0,3700.0,3800.0,47800],["2020-11-30",3800.0,3800.0,3700.0,3700.0,20200],["2020-12-01",3800.0,3800.0,3600.0,3800.0,152100],["2020-12-02",3700.0,3800.0,3600.0,3700.0,21000],["2020-12-03",3700.0,3800.0,3600.0,3600.0,24300],["2020-12-04",3600.0,3800.0,3600.0,3700.0,4500],["2020-12-07",3600.0,3700.0,3500.0,3600.0,150200],["2020-12-08",3600.0,3600.0,3400.0,3600.0,90900],["2020-12-09",3500.0,3700.0,3500.0,3600.0,69500],["2020-12-10",3600.0,3700.0,3600.0,3600.0,26100],["2020-12-11",3600.0,3700.0,3500.0,3700.0,73300],["2020-12-14",3700.0,3800.0,3600.0,3700.0,16400],["2020-12-15",3700.0,3800.0,3600.0,3600.0,54500],["2020-12-16",3600.0,3700.0,3600.0,3700.0,14500],["2020-12-17",3700.0,3700.0,3600.0,3700.0,23900],["2020-12-18",3700.0,3800.0,3600.0,3800.0,45900],["2020-12-21",3700.0,3800.0,3600.0,3800.0,48100],["2020-12-22",3700.0,4100.0,3700.0,4100.0,177000],["2020-12-23",4100.0,4500.0,4000.0,4000.0,125000],["2020-12-24",4000.0,4000.0,3700.0,3900.0,89300],["2020-12-25",3900.0,4200.0,3900.0,4200.0,113100],["2020-12-28",4300.0,4400.0,4100.0,4100.0,79800],["2020-12-29",4200.0,4200.0,3900.0,4000.0,47500],["2020-12-30",4000.0,4200.0,3800.0,3800.0,55300],["2020-12-31",4000.0,4100.0,3900.0,4000.0,38300],["2021-01-04",4200.0,4200.0,4000.0,4000.0,63140],["2021-01-05",3900.0,4000.0,3900.0,3900.0,87900],["2021-01-06",4000.0,4200.0,4000.0,4000.0,308300],["2021-01-07",4000.0,4400.0,3900.0,4400.0,1625400],["2021-01-08",4700.0,4800.0,4500.0,4800.0,934600],["2021-01-11",5100.0,5200.0,4800.0,5200.0,410500],["2021-01-12",5100.0,5300.0,4700.0,5000.0,557560],["2021-01-13",5000.0,5000.0,4700.0,4700.0,449500],["2021-01-14",4700.0,5100.0,4700.0,5100.0,467600],["2021-01-15",5100.0,5600.0,5100.0,5600.0,552400],["2021-01-18",6000.0,6100.0,5800.0,6100.0,1048200],["2021-01-19",6600.0,6600.0,5500.0,5700.0,704940],["2021-01-20",5700.0,5900.0,5200.0,5800.0,443914],["2021-01-21",5800.0,6300.0,5800.0,6300.0,294300],["2021-01-22",6300.0,6900.0,5900.0,6000.0,413100],["2021-01-25",5700.0,6000.0,5700.0,5800.0,309000],["2021-01-26",5800.0,5800.0,5300.0,5400.0,485300],["2021-01-27",5100.0,5400.0,4900.0,4900.0,230400],["2021-01-28",4600.0,4600.0,4500.0,4500.0,78400],["2021-01-29",4100.0,4400.0,4100.0,4300.0,313500],["2021-02-01",4400.0,4500.0,3900.0,4100.0,174200],["2021-02-02",4100.0,4500.0,3800.0,4300.0,378400],["2021-02-03",4300.0,4700.0,4100.0,4600.0,73900],["2021-02-04",4600.0,4700.0,4400.0,4500.0,88100],["2021-02-05",4500.0,4700.0,4400.0,4700.0,131200],["2021-02-08",4700.0,4800.0,4300.0,4300.0,239400],["2021-02-09",4000.0,4600.0,4000.0,4500.0,58700],["2021-02-17",4600.0,4700.0,4400.0,4600.0,96200],["2021-02-18",4700.0,5000.0,4600.0,5000.0,337500],["2021-02-19",5400.0,5500.0,5200.0,5500.0,536360],["2021-02-22",5700.0,5800.0,5300.0,5300.0,204100],["2021-02-23",5300.0,5400.0,5200.0,5400.0,132000],["2021-02-24",5300.0,5800.0,4900.0,5700.0,630400],["2021-02-25",5700.0,6000.0,5500.0,5800.0,329500],["2021-02-26",5600.0,5900.0,5500.0,5900.0,166000],["2021-03-01",5900.0,5900.0,5700.0,5900.0,112400],["2021-03-02",5900.0,6400.0,5600.0,6400.0,715500],["2021-03-03",7000.0,7000.0,6400.0,6600.0,1402000],["2021-03-04",6700.0,6700.0,6100.0,6400.0,326100],["2021-03-05",6300.0,6900.0,6000.0,6800.0,248900],["2021-03-08",6800.0,7100.0,6600.0,6700.0,788600],["2021-03-09",6500.0,6600.0,6100.0,6500.0,212100],["2021-03-10",6400.0,6600.0,6300.0,6500.0,301000],["2021-03-11",6500.0,6700.0,6300.0,6400.0,140600],["2021-03-12",6400.0,6600.0,6000.0,6400.0,173900],["2021-03-15",6400.0,6500.0,6200.0,6500.0,143400],["2021-03-16",6500.0,7100.0,6300.0,7100.0,1093140],["2021-03-17",7200.0,7600.0,7100.0,7200.0,428000],["2021-03-18",7200.0,7200.0,6800.0,7000.0,182700],["2021-03-19",6900.0,7100.0,6800.0,7100.0,438060],["2021-03-22",7200.0,7300.0,7000.0,7300.0,833800],["2021-03-23",7500.0,7500.0,7100.0,7400.0,249700],["2021-03-24",7400.0,7400.0,6900.0,7300.0,314500],["2021-03-25",7300.0,7300.0,6900.0,7000.0,174800],["2021-03-26",7000.0,7000.0,6400.0,6900.0,205400],["2021-03-29",6900.0,7100.0,6900.0,7100.0,92600],["2021-03-30",7000.0,7100.0,6800.0,6900.0,178800],["2021-03-31",7100.0,7500.0,7100.0,7500.0,520500],["2021-04-01",7700.0,8200.0,7700.0,8100.0,971200],["2021-04-02",8100.0,8400.0,7800.0,7800.0,666400],["2021-04-05",7800.0,8500.0,7700.0,8500.0,388300],["2021-04-06",8500.0,9200.0,8500.0,8700.0,1196000],["2021-04-07",8700.0,9400.0,8700.0,9100.0,1214900],["2021-04-08",9200.0,9600.0,9100.0,9400.0,736200],["2021-04-09",9500.0,9500.0,9100.0,9100.0,516400],["2021-04-12",9100.0,10000.0,9100.0,9800.0,915660],["2021-04-13",9800.0,10400.0,9300.0,9400.0,722000],["2021-04-14",9300.0,9600.0,9200.0,9600.0,325200],["2021-04-15",9700.0,9700.0,9100.0,9300.0,719600],["2021-04-16",9300.0,9300.0,8600.0,9000.0,443120],["2021-04-19",9200.0,9300.0,8800.0,9000.0,218600],["2021-04-20",9000.0,9000.0,8700.0,9000.0,311200],["2021-04-22",9000.0,9000.0,8400.0,8600.0,185600],["2021-04-23",8600.0,9400.0,8400.0,9400.0,558600],["2021-04-26",9500.0,9500.0,9000.0,9100.0,192500],["2021-04-27",9000.0,9300.0,8900.0,9300.0,165300],["2021-04-28",9200.0,9400.0,9100.0,9300.0,204100],["2021-04-29",9300.0,9400.0,9100.0,9100.0,229900],["2021-05-04",9000.0,9900.0,8600.0,9900.0,754500],["2021-05-05",10000.0,10500.0,9900.0,9900.0,765200],["2021-05-06",10000.0,10200.0,9900.0,10200.0,337900],["2021-05-07",10200.0,11000.0,10100.0,10700.0,864300],["2021-05-10",10700.0,11600.0,10000.0,11400.0,571500],["2021-05-11",11500.0,12000.0,11200.0,11500.0,415400],["2021-05-12",11500.0,11700.0,11100.0,11600.0,194200],["2021-05-13",11600.0,11600.0,11300.0,11400.0,279700],["2021-05-14",11400.0,11400.0,11100.0,11300.0,350200],["2021-05-17",11400.0,11500.0,10900.0,10900.0,418600],["2021-05-18",11000.0,11400.0,10900.0,11100.0,370900],["2021-05-19",11100.0,11800.0,11000.0,11300.0,277200],["2021-05-20",11300.0,11500.0,11200.0,11200.0,238500],["2021-05-21",11200.0,11400.0,10800.0,11100.0,454100],["2021-05-24",11100.0,11100.0,10700.0,10800.0,400800],["2021-05-25",11000.0,11300.0,10800.0,11100.0,191000],["2021-05-26",11100.0,11100.0,10700.0,10800.0,240900],["2021-05-27",10800.0,10800.0,10400.0,10800.0,319100],["2021-05-28",11200.0,11200.0,10600.0,11000.0,207000],["2021-05-31",11000.0,11800.0,10700.0,11600.0,666400],["2021-06-01",11700.0,12500.0,11400.0,12400.0,610200],["2021-06-02",12400.0,12800.0,12100.0,12700.0,239800],["2021-06-03",12700.0,12700.0,12300.0,12300.0,417100],["2021-06-04",12000.0,12400.0,11900.0,12000.0,291700],["2021-06-07",12000.0,12000.0,11500.0,12000.0,230700],["2021-06-08",11900.0,12000.0,11500.0,11900.0,288700],["2021-06-09",11800.0,11900.0,11700.0,11900.0,129500],["2021-06-10",11900.0,12100.0,11700.0,11900.0,128100],["2021-06-11",11900.0,12500.0,11800.0,12100.0,149800],["2021-06-14",12200.0,12200.0,11500.0,12000.0,154200],["2021-06-15",12200.0,12200.0,11700.0,11700.0,155000],["2021-06-16",11700.0,12300.0,11600.0,12000.0,382600],["2021-06-17",12000.0,12300.0,12000.0,12100.0,161600],["2021-06-18",12100.0,12400.0,12000.0,12000.0,162900],["2021-06-21",12000.0,12000.0,11800.0,11900.0,118080],["2021-06-22",11800.0,12500.0,11600.0,12500.0,619560],["2021-06-23",12600.0,12700.0,12200.0,12200.0,225000],["2021-06-24",12200.0,12200.0,11900.0,12100.0,88100],["2021-06-25",12100.0,12100.0,11800.0,12000.0,89700],["2021-06-28",12000.0,12000.0,11800.0,11800.0,174800],["2021-06-29",11800.0,12000.0,11700.0,11900.0,154800],["2021-06-30",12000.0,12000.0,11700.0,11700.0,93100],["2021-07-01",11700.0,12000.0,11600.0,11800.0,111800],["2021-07-02",11800.0,11800.0,11700.0,11800.0,39400],["2021-07-05",11700.0,11800.0,11600.0,11700.0,110900],["2021-07-06",11800.0,11800.0,11500.0,11600.0,155400],["2021-07-07",11600.0,11600.0,10800.0,11600.0,185400],["2021-07-08",11600.0,11600.0,11300.0,11400.0,128300],["2021-07-09",11400.0,11400.0,10300.0,10400.0,379600],["2021-07-12",9400.0,10000.0,9400.0,9400.0,322400],["2021-07-13",9300.0,9300.0,8500.0,8500.0,649200],["2021-07-14",8500.0,8500.0,7700.0,7700.0,503700],["2021-07-15",7100.0,7500.0,7000.0,7000.0,531100],["2021-07-16",7100.0,7700.0,7100.0,7700.0,319900],["2021-07-19",8000.0,8200.0,7000.0,7000.0,719000],["2021-07-20",6400.0,6800.0,6300.0,6800.0,577000],["2021-07-21",6800.0,7100.0,6600.0,6600.0,651500],["2021-07-22",6600.0,6900.0,6300.0,6900.0,332100],["2021-07-23",6900.0,6900.0,6600.0,6700.0,388200],["2021-07-26",6600.0,6600.0,6300.0,6500.0,300000],["2021-07-27",6500.0,6600.0,6300.0,6400.0,217400],["2021-07-28",6400.0,6500.0,6300.0,6400.0,203000],["2021-07-29",6400.0,6500.0,6200.0,6400.0,361300],["2021-07-30",6400.0,6400.0,6200.0,6300.0,295500],["2021-08-02",6300.0,6300.0,5800.0,5900.0,646300],["2021-08-03",5900.0,6400.0,5900.0,6400.0,424200],["2021-08-04",6800.0,7000.0,6600.0,7000.0,384400],["2021-08-05",7600.0,7700.0,7100.0,7300.0,797600],["2021-08-06",7000.0,7300.0,6900.0,7000.0,335300],["2021-08-09",7200.0,7200.0,6700.0,7000.0,174800],["2021-08-10",7200.0,7300.0,6900.0,7000.0,465600],["2021-08-11",6900.0,7000.0,6800.0,6900.0,249400],["2021-08-12",6900.0,7000.0,6800.0,6800.0,201600],["2021-08-13",6900.0,7000.0,6700.0,6900.0,295100],["2021-08-16",6900.0,7200.0,6700.0,7200.0,731200],["2021-08-17",7500.0,7500.0,7100.0,7200.0,297500],["2021-08-18",7200.0,7200.0,6800.0,7000.0,345600],["2021-08-19",7000.0,7300.0,6800.0,7300.0,603500],["2021-08-20",7400.0,8000.0,7300.0,8000.0,1501100],["2021-08-23",8000.0,8800.0,8000.0,8800.0,1108300],["2021-08-24",9300.0,9600.0,8100.0,9100.0,1453300],["2021-08-25",9000.0,9100.0,8200.0,8200.0,962600],["2021-08-26",7700.0,8800.0,7500.0,8200.0,524000],["2021-08-27",8200.0,8900.0,8000.0,8600.0,580700],["2021-08-30",8700.0,9100.0,8500.0,9100.0,963600],["2021-08-31",9300.0,9400.0,8600.0,8800.0,713300],["2021-09-01",8800.0,8800.0,8000.0,8700.0,353300],["2021-09-06",8700.0,9500.0,8600.0,9400.0,1051300],["2021-09-07",10100.0,10100.0,8900.0,9000.0,781800],["2021-09-08",8800.0,9100.0,8600.0,8800.0,261300],["2021-09-09",8800.0,9000.0,8600.0,8800.0,352400],["2021-09-10",8800.0,9000.0,8700.0,8900.0,383400],["2021-09-13",8900.0,9400.0,8800.0,8900.0,437800],["2021-09-14",8900.0,9200.0,8800.0,9100.0,529000],["2021-09-15",9200.0,10000.0,9100.0,9600.0,838200],["2021-09-16",9600.0,9600.0,9100.0,9300.0,377200],["2021-09-17",9100.0,9200.0,9000.0,9100.0,386400],["2021-09-20",9200.0,9600.0,8900.0,9300.0,751400],["2021-09-21",9200.0,9300.0,9000.0,9300.0,379600],["2021-09-22",9300.0,10200.0,9200.0,10200.0,1640600],["2021-09-23",10200.0,11100.0,9600.0,9600.0,938200],["2021-09-24",9600.0,9600.0,9200.0,9400.0,354300],["2021-09-27",9300.0,9300.0,8500.0,8500.0,1088500],["2021-09-28",8000.0,8500.0,7700.0,8400.0,1823100],["2021-09-29",8400.0,8500.0,8000.0,8400.0,156100],["2021-09-30",8400.0,8600.0,8200.0,8200.0,340700],["2021-10-01",8400.0,8400.0,8000.0,8100.0,271800],["2021-10-04",8000.0,8200.0,7800.0,7900.0,307100],["2021-10-05",8000.0,8100.0,7500.0,7900.0,560800],["2021-10-06",7900.0,8100.0,7700.0,8100.0,247500],["2021-10-07",8300.0,8600.0,8000.0,8200.0,256100],["2021-10-08",8200.0,8300.0,8000.0,8200.0,262800],["2021-10-11",8100.0,8200.0,7900.0,7900.0,421500],["2021-10-12",8000.0,8100.0,7900.0,8000.0,191500],["2021-10-13",8000.0,8100.0,8000.0,8100.0,218300],["2021-10-14",8000.0,8400.0,8000.0,8300.0,351100],["2021-10-15",8300.0,8300.0,8000.0,8200.0,333500],["2021-10-18",8200.0,8200.0,8000.0,8000.0,219400],["2021-10-19",8000.0,8200.0,8000.0,8100.0,259900],["2021-10-20",8100.0,8600.0,8000.0,8500.0,657200],["2021-10-21",8500.0,8900.0,8500.0,8700.0,419500],["2021-10-22",8700.0,8700.0,8400.0,8500.0,469500],["2021-10-25",8600.0,9300.0,8500.0,9200.0,1218400],["2021-10-26",9300.0,9400.0,8800.0,9100.0,442900],["2021-10-27",9100.0,9200.0,8800.0,8900.0,341300],["2021-10-28",8900.0,9100.0,8800.0,8900.0,666400],["2021-10-29",8900.0,9400.0,8900.0,9000.0,459800],["2021-11-01",9000.0,9800.0,8900.0,9500.0,935700],["2021-11-02",9500.0,9900.0,9500.0,9800.0,1076900],["2021-11-03",10000.0,10000.0,8900.0,9200.0,1123700],["2021-11-04",9100.0,9200.0,8800.0,9000.0,417600],["2021-11-05",9000.0,9500.0,8700.0,9400.0,796060],["2021-11-08",9500.0,10000.0,9500.0,9600.0,1179600],["2021-11-09",9800.0,10500.0,9600.0,10400.0,1837000],["2021-11-10",10400.0,10800.0,10300.0,10500.0,916000],["2021-11-11",10600.0,10600.0,10000.0,10400.0,811200],["2021-11-12",10500.0,10500.0,10100.0,10300.0,976100],["2021-11-15",10300.0,11300.0,10300.0,11200.0,1829300],["2021-11-16",11200.0,11400.0,10600.0,10600.0,862900],["2021-11-17",10600.0,10600.0,10300.0,10600.0,546000],["2021-11-18",10600.0,11300.0,10600.0,11100.0,780200],["2021-11-19",11100.0,11400.0,10200.0,10500.0,853200],["2021-11-22",10500.0,10500.0,9500.0,9500.0,914600],["2021-11-23",9500.0,10400.0,9200.0,10400.0,474600],["2021-11-24",10500.0,10800.0,10000.0,10200.0,289700],["2021-11-25",10200.0,10200.0,9900.0,10000.0,375300],["2021-11-26",10100.0,10200.0,9600.0,9900.0,237200],["2021-11-29",9900.0,10800.0,9400.0,10800.0,1067900],["2021-11-30",10800.0,11800.0,10800.0,11800.0,1925700],["2021-12-01",11900.0,12500.0,11700.0,11700.0,1012200],["2021-12-02",11700.0,12800.0,11100.0,12800.0,1551800],["2021-12-03",12800.0,13700.0,12000.0,12000.0,1072100],["2021-12-06",12000.0,12400.0,11500.0,11700.0,593900],["2021-12-07",11600.0,12200.0,11500.0,12000.0,656200],["2021-12-08",12000.0,12200.0,11700.0,11700.0,383100],["2021-12-09",11700.0,12500.0,11600.0,12500.0,639400],["2021-12-10",12500.0,12900.0,12200.0,12400.0,479400],["2021-12-13",12400.0,12500.0,12000.0,12000.0,655600],["2021-12-14",11900.0,12500.0,11800.0,11800.0,587700],["2021-12-15",11800.0,12000.0,11200.0,11800.0,722140],["2021-12-16",12000.0,12300.0,11600.0,11900.0,473700],["2021-12-17",11900.0,12000.0,11700.0,11700.0,396600],["2021-12-20",11700.0,11900.0,11400.0,11600.0,427600],["2021-12-21",11700.0,11800.0,11000.0,11800.0,858900],["2021-12-22",12000.0,12600.0,11700.0,12000.0,620700],["2021-12-23",12000.0,12000.0,11400.0,11700.0,414400],["2021-12-24",11700.0,12000.0,11100.0,11800.0,431700],["2021-12-27",11800.0,12300.0,11800.0,12200.0,615700],["2021-12-28",12300.0,12500.0,12200.0,12500.0,823400],["2021-12-29",12600.0,12700.0,12200.0,12200.0,426000],["2021-12-30",12100.0,12200.0,11800.0,11900.0,396100],["2021-12-31",11900.0,11900.0,11500.0,11600.0,472500],["2022-01-04",11600.0,11800.0,11500.0,11500.0,361200],["2022-01-05",11500.0,11700.0,11500.0,11500.0,563900],["2022-01-06",11600.0,12300.0,11300.0,12100.0,1221100],["2022-01-07",12100.0,12300.0,11900.0,12000.0,604700],["2022-01-10",11800.0,13200.0,11800.0,13100.0,1764200],["2022-01-11",13000.0,13100.0,12100.0,12500.0,826100],["2022-01-12",12600.0,12600.0,11300.0,11800.0,807200],["2022-01-13",11800.0,11800.0,10700.0,10700.0,910100],["2022-01-14",9700.0,10300.0,9700.0,10100.0,625700],["2022-01-17",10200.0,10400.0,9100.0,9100.0,528100],["2022-01-18",9000.0,9000.0,8200.0,8200.0,653200],["2022-01-19",8000.0,8200.0,7500.0,7700.0,332800],["2022-01-20",7700.0,8400.0,7700.0,8400.0,254200],["2022-01-21",8600.0,9100.0,8600.0,8800.0,331000],["2022-01-24",8800.0,9000.0,8000.0,8000.0,294200],["2022-01-25",7800.0,8500.0,7600.0,8500.0,143800],["2022-01-26",8500.0,8900.0,8200.0,8300.0,145000],["2022-01-27",8300.0,8500.0,8100.0,8100.0,204000],["2022-01-28",8100.0,8300.0,7800.0,8300.0,155200],["2022-02-07",8500.0,8800.0,8500.0,8600.0,190700],["2022-02-08",8700.0,8800.0,8500.0,8700.0,134800],["2022-02-09",8800.0,8900.0,8700.0,8900.0,237800],["2022-02-10",8900.0,9000.0,8600.0,8700.0,242500],["2022-02-11",8700.0,8800.0,8600.0,8700.0,201400],["2022-02-14",8600.0,9000.0,8400.0,8700.0,239400],["2022-02-15",8700.0,8800.0,8500.0,8800.0,126200],["2022-02-16",8800.0,9000.0,8800.0,8900.0,307400],["2022-02-17",9000.0,9300.0,8900.0,9200.0,520800],["2022-02-18",9200.0,9200.0,9000.0,9100.0,250900],["2022-02-21",9100.0,9500.0,9100.0,9200.0,451300],["2022-02-22",9200.0,9300.0,8900.0,9000.0,425100],["2022-02-23",9000.0,9300.0,9000.0,9200.0,288200],["2022-02-24",9200.0,9200.0,8500.0,8900.0,379000],["2022-02-25",8900.0,9100.0,8800.0,8900.0,183800],["2022-02-28",8900.0,9200.0,8800.0,9200.0,300200],["2022-03-01",9200.0,9200.0,8900.0,8900.0,509700],["2022-03-02",9000.0,9000.0,8900.0,8900.0,280800],["2022-03-03",9000.0,9500.0,8800.0,9500.0,560200],["2022-03-04",9600.0,9600.0,9200.0,9200.0,658000],["2022-03-07",9300.0,9600.0,9100.0,9300.0,382600],["2022-03-08",9100.0,9500.0,9100.0,9100.0,748100],["2022-03-09",9100.0,9300.0,8900.0,9100.0,492200],["2022-03-10",9200.0,9400.0,9100.0,9300.0,492600],["2022-03-11",9400.0,10200.0,9300.0,10200.0,2329100],["2022-03-14",10200.0,11000.0,9800.0,10000.0,900000],["2022-03-15",9900.0,10000.0,9600.0,9700.0,479300],["2022-03-16",9700.0,10100.0,9400.0,9800.0,689300],["2022-03-17",9800.0,10200.0,9800.0,9900.0,497400],["2022-03-18",9900.0,10100.0,9800.0,10100.0,519200],["2022-03-21",10200.0,10400.0,9900.0,10300.0,590000],["2022-03-22",10300.0,10400.0,10000.0,10100.0,560300],["2022-03-23",10100.0,10300.0,9900.0,10000.0,558900],["2022-03-24",10000.0,10100.0,9800.0,10000.0,572800],["2022-03-25",10000.0,10000.0,9800.0,9900.0,372100],["2022-03-28",9900.0,9900.0,9400.0,9500.0,585100],["2022-03-29",9500.0,10000.0,9400.0,9800.0,470900],["2022-03-30",9800.0,9800.0,9300.0,9500.0,403000],["2022-03-31",9500.0,9800.0,9400.0,9400.0,235400],["2022-04-01",9400.0,9500.0,9200.0,9400.0,315000],["2022-04-04",9600.0,9700.0,9400.0,9500.0,175400],["2022-04-05",9500.0,9600.0,9300.0,9400.0,202500],["2022-04-06",9300.0,9500.0,9100.0,9200.0,280400],["2022-04-07",9200.0,9200.0,8900.0,9000.0,363300],["2022-04-08",9000.0,9100.0,8700.0,8700.0,280300],["2022-04-12",8700.0,8700.0,8000.0,8100.0,374300],["2022-04-13",8100.0,8500.0,8000.0,8500.0,217900],["2022-04-14",8600.0,8900.0,8500.0,8500.0,128800],["2022-04-15",8500.0,8600.0,8200.0,8400.0,125300],["2022-04-18",8400.0,8400.0,7600.0,7700.0,367200],["2022-04-19",7700.0,7900.0,7000.0,7100.0,291200],["2022-04-20",7000.0,7200.0,6400.0,6400.0,390500],["2022-04-21",6400.0,6600.0,5800.0,6200.0,351300],["2022-04-22",6200.0,6800.0,6200.0,6600.0,204500],["2022-04-25",6800.0,7000.0,6000.0,6300.0,215900],["2022-04-26",6100.0,6500.0,6000.0,6500.0,124400],["2022-04-27",6600.0,6800.0,6500.0,6800.0,151100],["2022-04-28",6900.0,7100.0,6800.0,6900.0,157300],["2022-04-29",6900.0,7000.0,6700.0,7000.0,191000],["2022-05-04",7000.0,7100.0,6900.0,7000.0,122000],["2022-05-05",7000.0,7200.0,6900.0,7000.0,96600],["2022-05-06",6900.0,7000.0,6700.0,6700.0,98000],["2022-05-09",6700.0,6800.0,6100.0,6100.0,135300],["2022-05-10",6100.0,6700.0,6000.0,6700.0,123400],["2022-05-11",6700.0,6800.0,6500.0,6700.0,36500],["2022-05-12",6500.0,6700.0,6200.0,6400.0,71300],["2022-05-13",6200.0,6300.0,5800.0,5800.0,185100],["2022-05-16",5800.0,6300.0,5800.0,5900.0,52700],["2022-05-17",6100.0,6400.0,6000.0,6400.0,76200],["2022-05-18",6400.0,6500.0,6200.0,6300.0,69100],["2022-05-19",6100.0,6300.0,6000.0,6300.0,108300],["2022-05-20",6200.0,6300.0,6100.0,6300.0,168400],["2022-05-23",6200.0,6400.0,6000.0,6200.0,110600],["2022-05-24",6200.0,6200.0,6000.0,6200.0,43300],["2022-05-25",6200.0,6400.0,6100.0,6300.0,163500],["2022-05-26",6300.0,6400.0,6000.0,6200.0,202500],["2022-05-27",6200.0,6300.0,6100.0,6200.0,99700],["2022-05-30",6200.0,6800.0,6200.0,6700.0,303600],["2022-05-31",6600.0,6800.0,6500.0,6500.0,151000],["2022-06-01",6500.0,6600.0,6300.0,6400.0,60100],["2022-06-02",6400.0,6400.0,6200.0,6200.0,218100],["2022-06-03",6200.0,6400.0,6200.0,6300.0,129500],["2022-06-06",6300.0,6300.0,6100.0,6200.0,64300],["2022-06-07",6100.0,6200.0,6000.0,6100.0,204200],["2022-06-08",6100.0,6300.0,6000.0,6200.0,112700],["2022-06-09",6300.0,6300.0,6100.0,6200.0,45100],["2022-06-10",6200.0,6200.0,6100.0,6100.0,165100],["2022-06-13",6100.0,6100.0,5600.0,5600.0,271100],["2022-06-14",5600.0,5900.0,5600.0,5700.0,93400],["2022-06-15",5800.0,5800.0,5200.0,5200.0,153000],["2022-06-16",5200.0,5600.0,5100.0,5200.0,194500],["2022-06-17",5100.0,5200.0,4700.0,5200.0,300900],["2022-06-20",5300.0,5300.0,4800.0,5000.0,110400],["2022-06-21",5000.0,5000.0,4600.0,4600.0,91000],["2022-06-22",4800.0,4900.0,4600.0,4700.0,72700],["2022-06-23",4700.0,4900.0,4600.0,4900.0,33400],["2022-06-24",5000.0,5000.0,4800.0,4800.0,46100],["2022-06-27",4900.0,5000.0,4900.0,5000.0,41000],["2022-06-28",5000.0,5200.0,4900.0,5200.0,118000],["2022-06-29",5200.0,5200.0,5000.0,5000.0,81500],["2022-06-30",5000.0,5100.0,4900.0,5000.0,180000],["2022-07-01",5000.0,5000.0,4800.0,5000.0,60700],["2022-07-04",5000.0,5200.0,4800.0,5000.0,186100],["2022-07-05",5000.0,5000.0,4800.0,5000.0,190200],["2022-07-06",4800.0,4900.0,4800.0,4900.0,42900],["2022-07-07",4900.0,4900.0,4500.0,4600.0,120300],["2022-07-08",4700.0,4900.0,4700.0,4700.0,57000],["2022-07-11",4800.0,5100.0,4700.0,4800.0,108700],["2022-07-12",4800.0,4900.0,4700.0,4900.0,243400],["2022-07-13",4800.0,5100.0,4800.0,5000.0,261900],["2022-07-14",4900.0,5000.0,4800.0,5000.0,125200],["2022-07-15",5000.0,5100.0,4900.0,5000.0,149100],["2022-07-18",5100.0,5500.0,4900.0,5200.0,801800],["2022-07-19",5200.0,5300.0,5100.0,5300.0,265700],["2022-07-20",5300.0,5400.0,5200.0,5300.0,163900],["2022-07-21",5300.0,5400.0,5100.0,5200.0,169200],["2022-07-22",4900.0,5200.0,4900.0,5100.0,158900],["2022-07-25",5100.0,5100.0,4900.0,5000.0,180200],["2022-07-26",5000.0,5100.0,4900.0,4900.0,95300],["2022-07-27",4900.0,5000.0,4800.0,5000.0,72500],["2022-07-28",5000.0,5100.0,5000.0,5100.0,100500],["2022-07-29",5100.0,5100.0,4900.0,5000.0,111000],["2022-08-01",5100.0,5100.0,5000.0,5000.0,164400],["2022-08-02",5000.0,5300.0,5000.0,5100.0,335200],["2022-08-03",5100.0,5400.0,5100.0,5300.0,480100],["2022-08-04",5400.0,5700.0,5300.0,5700.0,1311300],["2022-08-05",5700.0,5800.0,5500.0,5500.0,258000],["2022-08-08",5500.0,5700.0,5500.0,5500.0,366100],["2022-08-09",5600.0,5700.0,5500.0,5600.0,613700],["2022-08-10",5700.0,5700.0,5500.0,5600.0,380200],["2022-08-11",5600.0,5800.0,5600.0,5600.0,291200],["2022-08-12",5600.0,5600.0,5500.0,5600.0,176600],["2022-08-15",5600.0,5700.0,5500.0,5500.0,124300],["2022-08-16",5400.0,5600.0,5400.0,5500.0,317000],["2022-08-17",5600.0,5700.0,5600.0,5600.0,288300],["2022-08-18",5600.0,5600.0,5400.0,5600.0,137100],["2022-08-19",5500.0,5600.0,5500.0,5500.0,161700],["2022-08-22",5600.0,5600.0,5500.0,5500.0,178800],["2022-08-23",5400.0,5700.0,5400.0,5700.0,250600],["2022-08-24",5700.0,5800.0,5600.0,5700.0,131600],["2022-08-25",5700.0,5800.0,5700.0,5800.0,44500],["2022-08-26",5800.0,5800.0,5500.0,5500.0,105200],["2022-08-29",5500.0,5600.0,5400.0,5500.0,125100],["2022-08-30",5600.0,5600.0,5400.0,5500.0,69500],["2022-08-31",5600.0,5700.0,5400.0,5500.0,51400],["2022-09-05",5500.0,5600.0,5400.0,5600.0,135300],["2022-09-06",5600.0,5600.0,5500.0,5600.0,35700],["2022-09-07",5600.0,5600.0,5400.0,5400.0,100700],["2022-09-08",5400.0,5500.0,5300.0,5300.0,64100],["2022-09-09",5300.0,5400.0,5300.0,5400.0,76200],["2022-09-12",5500.0,5500.0,5400.0,5500.0,35500],["2022-09-13",5400.0,5500.0,5400.0,5400.0,28100],["2022-09-14",5400.0,5400.0,5300.0,5300.0,25000],["2022-09-15",5400.0,5400.0,5200.0,5300.0,78400],["2022-09-16",5300.0,5300.0,5100.0,5200.0,29600],["2022-09-19",5200.0,5200.0,4900.0,4900.0,78600],["2022-09-20",4900.0,5000.0,4800.0,5000.0,116700],["2022-09-21",5000.0,5100.0,4900.0,5000.0,38200],["2022-09-22",4900.0,5100.0,4900.0,5100.0,21100],["2022-09-23",5000.0,5200.0,5000.0,5100.0,49300],["2022-09-26",5000.0,5000.0,4900.0,4900.0,87700],["2022-09-27",4800.0,5000.0,4800.0,5000.0,30600],["2022-09-28",5000.0,5000.0,4900.0,4900.0,51600],["2022-09-29",5000.0,5000.0,4800.0,4900.0,47000],["2022-09-30",4800.0,5000.0,4700.0,5000.0,174000],["2022-10-03",4900.0,4900.0,4600.0,4600.0,80600],["2022-10-04",4600.0,4800.0,4400.0,4400.0,117900],["2022-10-05",4500.0,4800.0,4500.0,4700.0,56800],["2022-10-06",4700.0,4700.0,4500.0,4600.0,37500],["2022-10-07",4600.0,4600.0,4200.0,4400.0,85300],["2022-10-10",4300.0,4400.0,4000.0,4400.0,63400],["2022-10-11",4400.0,4400.0,4000.0,4000.0,175900],["2022-10-12",3800.0,4100.0,3800.0,4100.0,47900],["2022-10-13",4100.0,4100.0,4000.0,4000.0,19200],["2022-10-14",4100.0,4200.0,4000.0,4000.0,41600],["2022-10-17",4100.0,4100.0,4000.0,4100.0,27400],["2022-10-18",4300.0,4300.0,4100.0,4200.0,22000],["2022-10-19",4100.0,4200.0,4000.0,4100.0,34400],["2022-10-20",4000.0,4100.0,4000.0,4100.0,8200],["2022-10-21",4000.0,4100.0,3900.0,3900.0,23900],["2022-10-24",3900.0,3900.0,3600.0,3800.0,39900],["2022-10-25",3800.0,3800.0,3500.0,3700.0,24400],["2022-10-26",3700.0,3700.0,3500.0,3500.0,22900],["2022-10-27",3600.0,3700.0,3400.0,3700.0,14400],["2022-10-28",3700.0,3700.0,3600.0,3600.0,34200],["2022-10-31",3600.0,3600.0,3500.0,3500.0,13000],["2022-11-01",3600.0,3700.0,3500.0,3600.0,30200],["2022-11-02",3600.0,3600.0,3500.0,3600.0,14600],["2022-11-03",3600.0,3600.0,3500.0,3500.0,13300],["2022-11-04",3500.0,3600.0,3300.0,3300.0,28100],["2022-11-07",3400.0,3400.0,3000.0,3000.0,51200],["2022-11-08",3000.0,3100.0,2700.0,3100.0,17700],["2022-11-09",3000.0,3300.0,3000.0,3000.0,9800],["2022-11-10",2900.0,2900.0,2700.0,2700.0,61700],["2022-11-11",2800.0,2800.0,2600.0,2700.0,45400],["2022-11-14",2700.0,2700.0,2500.0,2500.0,54200],["2022-11-15",2300.0,2500.0,2300.0,2300.0,80100],["2022-11-16",2200.0,2500.0,2100.0,2500.0,58100],["2022-11-17",2600.0,2600.0,2500.0,2600.0,39600],["2022-11-18",2600.0,2700.0,2400.0,2700.0,114700],["2022-11-21",2700.0,2900.0,2600.0,2900.0,100700],["2022-11-22",2900.0,3000.0,2900.0,2900.0,88500],["2022-11-23",2900.0,2900.0,2700.0,2700.0,69800],["2022-11-24",2700.0,2800.0,2700.0,2800.0,11300],["2022-11-25",2800.0,2900.0,2700.0,2800.0,36800],["2022-11-28",2900.0,3000.0,2900.0,3000.0,96700],["2022-11-29",3100.0,3200.0,3000.0,3200.0,38400],["2022-11-30",3300.0,3400.0,3100.0,3300.0,47100],["2022-12-01",3300.0,3600.0,3300.0,3600.0,325300],["2022-12-02",3600.0,3900.0,3500.0,3900.0,115900],["2022-12-05",4000.0,4200.0,4000.0,4200.0,77000],["2022-12-06",4200.0,4300.0,3800.0,3800.0,219600],["2022-12-07",3700.0,3800.0,3500.0,3800.0,151800],["2022-12-08",3500.0,3900.0,3500.0,3800.0,46700],["2022-12-09",3800.0,3800.0,3600.0,3600.0,34900],["2022-12-12",3600.0,3800.0,3500.0,3700.0,35800],["2022-12-13",3600.0,3600.0,3400.0,3600.0,172000],["2022-12-14",3600.0,3700.0,3600.0,3600.0,42400],["2022-12-15",3600.0,3700.0,3500.0,3500.0,65200],["2022-12-16",3400.0,3600.0,3400.0,3500.0,114400],["2022-12-19",3500.0,3700.0,3500.0,3500.0,63200],["2022-12-20",3500.0,3500.0,3300.0,3400.0,75300],["2022-12-21",3400.0,3500.0,3200.0,3300.0,49200],["2022-12-22",3300.0,3500.0,3300.0,3500.0,28900],["2022-12-23",3500.0,3500.0,3200.0,3200.0,164200],["2022-12-26",3300.0,3400.0,3100.0,3100.0,186100],["2022-12-27",3000.0,3400.0,3000.0,3300.0,51400],["2022-12-28",3300.0,3400.0,3100.0,3200.0,107800],["2022-12-29",3100.0,3200.0,3000.0,3200.0,175000],["2022-12-30",3200.0,3200.0,2900.0,3000.0,947700],["2023-01-03",3000.0,3200.0,3000.0,3200.0,132200],["2023-01-04",3200.0,3200.0,3000.0,3100.0,199900],["2023-01-05",3100.0,3100.0,3000.0,3000.0,506000],["2023-01-06",3000.0,3200.0,3000.0,3200.0,445200],["2023-01-09",3200.0,3200.0,3000.0,3100.0,82300],["2023-01-10",3100.0,3200.0,3000.0,3100.0,155700],["2023-01-11",3100.0,3200.0,3000.0,3100.0,197000],["2023-01-12",3100.0,3100.0,3000.0,3100.0,197800],["2023-01-13",3100.0,3100.0,3000.0,3000.0,820800],["2023-01-16",3000.0,3100.0,3000.0,3100.0,484500],["2023-01-17",3100.0,3100.0,3000.0,3100.0,29300],["2023-01-18",3100.0,3100.0,3000.0,3100.0,69000],["2023-01-19",3100.0,3200.0,3000.0,3200.0,1120900],["2023-01-27",3200.0,3400.0,3200.0,3400.0,406200],["2023-01-30",3400.0,3500.0,3300.0,3400.0,593300],["2023-01-31",3500.0,3500.0,3300.0,3400.0,244200],["2023-02-01",3400.0,3500.0,3300.0,3400.0,472000],["2023-02-02",3300.0,3300.0,3200.0,3200.0,330200],["2023-02-03",3300.0,3300.0,3100.0,3300.0,154200],["2023-02-06",3300.0,3300.0,3200.0,3300.0,158200],["2023-02-07",3300.0,3300.0,3100.0,3200.0,86600],["2023-02-08",3200.0,3200.0,3100.0,3100.0,35400],["2023-02-09",3200.0,3200.0,3100.0,3100.0,52500],["2023-02-10",3200.0,3200.0,3100.0,3200.0,36700],["2023-02-13",3100.0,3100.0,3000.0,3000.0,203500],["2023-02-14",3000.0,3000.0,2900.0,3000.0,14700],["2023-02-15",3000.0,3100.0,3000.0,3100.0,75500],["2023-02-16",3000.0,3200.0,3000.0,3100.0,39400],["2023-02-17",3100.0,3100.0,3000.0,3000.0,69000],["2023-02-20",3100.0,3200.0,3000.0,3200.0,47200],["2023-02-21",3200.0,3300.0,3100.0,3200.0,119100],["2023-02-22",3200.0,3300.0,3100.0,3100.0,170700],["2023-02-23",3100.0,3200.0,3100.0,3100.0,123800],["2023-02-24",3100.0,3400.0,3100.0,3200.0,160700],["2023-02-27",3200.0,3200.0,3100.0,3200.0,143400],["2023-02-28",3300.0,3300.0,3100.0,3200.0,86800],["2023-03-01",3200.0,3200.0,3100.0,3200.0,62400],["2023-03-02",3200.0,3200.0,3100.0,3200.0,178300],["2023-03-03",3200.0,3200.0,3100.0,3100.0,91900],["2023-03-06",3200.0,3200.0,3000.0,3000.0,135800],["2023-03-07",3100.0,3200.0,3000.0,3100.0,299700],["2023-03-08",3100.0,3100.0,3000.0,3100.0,23400],["2023-03-09",3100.0,3200.0,3000.0,3100.0,42400],["2023-03-10",3100.0,3100.0,3000.0,3100.0,230100],["2023-03-13",3000.0,3100.0,3000.0,3000.0,102200],["2023-03-14",3000.0,3100.0,2900.0,3000.0,55400],["2023-03-15",3000.0,3100.0,3000.0,3100.0,150500],["2023-03-16",3000.0,3000.0,2900.0,3000.0,97700],["2023-03-17",3000.0,3100.0,2900.0,3000.0,197900],["2023-03-20",2900.0,3000.0,2900.0,2900.0,194200],["2023-03-21",2900.0,3000.0,2900.0,2900.0,53600],["2023-03-22",3000.0,3000.0,2900.0,3000.0,15600],["2023-03-23",2700.0,2900.0,2700.0,2900.0,47400],["2023-03-24",2900.0,3000.0,2800.0,2900.0,80600],["2023-03-27",2900.0,3000.0,2900.0,3000.0,26100],["2023-03-28",3000.0,3000.0,2800.0,2900.0,473600],["2023-03-29",2900.0,3000.0,2800.0,2900.0,977000],["2023-03-30",2900.0,2900.0,2900.0,2900.0,77300],["2023-03-31",2900.0,2900.0,2800.0,2800.0,151300],["2023-04-03",2800.0,2900.0,2800.0,2900.0,66200],["2023-04-04",2900.0,2900.0,2800.0,2800.0,263100],["2023-04-05",2800.0,2900.0,2800.0,2900.0,197700],["2023-04-06",2800.0,3000.0,2800.0,2900.0,282300],["2023-04-07",2900.0,3000.0,2800.0,2900.0,52600],["2023-04-10",2900.0,3000.0,2900.0,2900.0,225700],["2023-04-11",2900.0,2900.0,2800.0,2900.0,70600],["2023-04-12",3000.0,3000.0,2800.0,2900.0,109600],["2023-04-13",2900.0,2900.0,2800.0,2900.0,225800],["2023-04-14",2900.0,2900.0,2800.0,2900.0,863700],["2023-04-17",2900.0,2900.0,2800.0,2900.0,8900],["2023-04-18",2900.0,2900.0,2800.0,2800.0,336900],["2023-04-19",2800.0,2900.0,2800.0,2800.0,112300],["2023-04-20",2800.0,2900.0,2800.0,2900.0,93800],["2023-04-21",2800.0,2900.0,2700.0,2900.0,85200],["2023-04-24",2900.0,2900.0,2800.0,2800.0,86300],["2023-04-25",2800.0,2800.0,2700.0,2800.0,69400],["2023-04-26",2900.0,2900.0,2800.0,2800.0,25600],["2023-04-27",2900.0,2900.0,2700.0,2800.0,1529900],["2023-04-28",2800.0,2900.0,2700.0,2800.0,144700],["2023-05-04",2800.0,2900.0,2700.0,2800.0,152200],["2023-05-05",2800.0,2900.0,2800.0,2800.0,85900],["2023-05-08",2800.0,2900.0,2700.0,2800.0,193400],["2023-05-09",2800.0,2900.0,2800.0,2800.0,62300],["2023-05-10",2800.0,2900.0,2800.0,2900.0,92100],["2023-05-11",2800.0,3000.0,2800.0,3000.0,332100],["2023-05-12",3000.0,3000.0,2900.0,2900.0,112400],["2023-05-15",3000.0,3100.0,2900.0,3000.0,481700],["2023-05-16",3000.0,3100.0,2900.0,3000.0,219500],["2023-05-17",3000.0,3100.0,2900.0,3000.0,190900],["2023-05-18",3000.0,3200.0,3000.0,3100.0,685600],["2023-05-19",3100.0,3100.0,3000.0,3000.0,345800],["2023-05-22",3000.0,3100.0,2900.0,3000.0,113900],["2023-05-23",3000.0,3100.0,3000.0,3000.0,84700],["2023-05-24",3000.0,3100.0,3000.0,3000.0,230200],["2023-05-25",2900.0,3000.0,2900.0,3000.0,532400],["2023-05-26",3000.0,3100.0,3000.0,3000.0,222100],["2023-05-29",3100.0,3300.0,3000.0,3300.0,1656400],["2023-05-30",3300.0,3400.0,3300.0,3400.0,507100],["2023-05-31",3400.0,3500.0,3200.0,3300.0,818400],["2023-06-01",3400.0,3600.0,3300.0,3600.0,1023600],["2023-06-02",3900.0,3900.0,3500.0,3600.0,1041100],["2023-06-05",3600.0,3800.0,3500.0,3500.0,639100],["2023-06-06",3500.0,3700.0,3500.0,3600.0,543300],["2023-06-07",3700.0,3800.0,3600.0,3800.0,450700],["2023-06-08",3800.0,3800.0,3600.0,3600.0,684700],["2023-06-09",3600.0,3700.0,3500.0,3500.0,549300],["2023-06-12",3500.0,3800.0,3500.0,3700.0,293700],["2023-06-13",3700.0,4000.0,3700.0,4000.0,1508900],["2023-06-14",4000.0,4300.0,3900.0,4000.0,1175900],["2023-06-15",4000.0,4000.0,3600.0,3700.0,867300],["2023-06-16",3600.0,3900.0,3600.0,3700.0,458800],["2023-06-19",3700.0,3700.0,3500.0,3700.0,626600],["2023-06-20",3700.0,3700.0,3500.0,3700.0,364700],["2023-06-21",3700.0,3800.0,3500.0,3600.0,824400],["2023-06-22",3600.0,3700.0,3600.0,3700.0,230900],["2023-06-23",3700.0,3700.0,3500.0,3700.0,447000],["2023-06-26",3600.0,3700.0,3400.0,3600.0,812700],["2023-06-27",3600.0,3600.0,3500.0,3500.0,328300],["2023-06-28",3500.0,3600.0,3400.0,3500.0,218800],["2023-06-29",3400.0,3500.0,3400.0,3400.0,378800],["2023-06-30",3400.0,3400.0,3200.0,3400.0,381000],["2023-07-03",3300.0,3500.0,3300.0,3500.0,195300],["2023-07-04",3500.0,3500.0,3400.0,3500.0,116000],["2023-07-05",3500.0,3500.0,3400.0,3500.0,121100],["2023-07-06",3500.0,3500.0,3300.0,3500.0,149300],["2023-07-07",3400.0,3500.0,3300.0,3500.0,226100],["2023-07-10",3400.0,3500.0,3400.0,3500.0,284500],["2023-07-11",3500.0,3600.0,3400.0,3500.0,309700],["2023-07-12",3500.0,3600.0,3400.0,3600.0,196900],["2023-07-13",3600.0,3600.0,3500.0,3600.0,172800],["2023-07-14",3500.0,3600.0,3500.0,3600.0,235400],["2023-07-17",3600.0,3700.0,3600.0,3700.0,554300],["2023-07-18",3700.0,3700.0,3600.0,3700.0,446900],["2023-07-19",3700.0,3800.0,3600.0,3700.0,2156700],["2023-07-20",3700.0,3700.0,3500.0,3700.0,348600],["2023-07-21",3700.0,3700.0,3500.0,3600.0,323600],["2023-07-24",3600.0,3900.0,3600.0,3900.0,1245700],["2023-07-25",4000.0,4200.0,3900.0,4100.0,2769600],["2023-07-26",4100.0,4200.0,3900.0,3900.0,560500],["2023-07-27",3900.0,4000.0,3700.0,3900.0,845300],["2023-07-28",3800.0,4000.0,3800.0,4000.0,339000],["2023-07-31",4000.0,4100.0,3800.0,3900.0,774600],["2023-08-01",4000.0,4000.0,3800.0,3900.0,478300],["2023-08-02",3900.0,3900.0,3800.0,3900.0,220700],["2023-08-03",3900.0,3900.0,3700.0,3800.0,573400],["2023-08-04",3800.0,3900.0,3700.0,3800.0,312100],["2023-08-07",3800.0,3900.0,3800.0,3900.0,444900],["2023-08-08",3900.0,4100.0,3900.0,4100.0,795200],["2023-08-09",4100.0,4300.0,4000.0,4200.0,864700],["2023-08-10",4200.0,4300.0,3900.0,4000.0,1043100],["2023-08-11",4000.0,4100.0,3900.0,4000.0,345900],["2023-08-14",4000.0,4100.0,3900.0,3900.0,340500],["2023-08-15",4000.0,4100.0,3900.0,4000.0,362600],["2023-08-16",4000.0,4100.0,3900.0,4000.0,269500],["2023-08-17",4000.0,4100.0,3900.0,4000.0,277000],["2023-08-18",3900.0,4000.0,3600.0,3600.0,914000],["2023-08-21",3600.0,3600.0,3400.0,3600.0,322400],["2023-08-22",3600.0,3700.0,3400.0,3500.0,235900],["2023-08-23",3500.0,3700.0,3500.0,3600.0,123400],["2023-08-24",3600.0,3700.0,3600.0,3700.0,72400],["2023-08-25",3700.0,3700.0,3500.0,3600.0,642900],["2023-08-28",3600.0,3700.0,3500.0,3600.0,114500],["2023-08-29",3600.0,3700.0,3500.0,3500.0,299200],["2023-08-30",3600.0,3700.0,3500.0,3600.0,256200],["2023-08-31",3500.0,3700.0,3500.0,3600.0,131800],["2023-09-05",3600.0,3800.0,3600.0,3700.0,448400],["2023-09-06",3700.0,3800.0,3700.0,3700.0,358800],["2023-09-07",3700.0,3800.0,3700.0,3700.0,962400],["2023-09-08",3700.0,3800.0,3600.0,3800.0,500100],["2023-09-11",3800.0,3900.0,3700.0,3700.0,433400],["2023-09-12",3600.0,3800.0,3600.0,3800.0,221200],["2023-09-13",3700.0,3800.0,3600.0,3800.0,252700],["2023-09-14",3800.0,3800.0,3600.0,3600.0,391000],["2023-09-15",3700.0,3700.0,3500.0,3700.0,239900],["2023-09-18",3600.0,3700.0,3500.0,3600.0,219600],["2023-09-19",3600.0,3700.0,3500.0,3600.0,85500],["2023-09-20",3600.0,3700.0,3500.0,3600.0,112600],["2023-09-21",3600.0,3700.0,3600.0,3600.0,155000],["2023-09-22",3600.0,3600.0,3400.0,3600.0,341700],["2023-09-25",3600.0,3600.0,3400.0,3400.0,257000],["2023-09-26",3400.0,3500.0,3200.0,3400.0,198100],["2023-09-27",3400.0,3500.0,3300.0,3400.0,114700],["2023-09-28",3400.0,3400.0,3300.0,3400.0,95300],["2023-09-29",3400.0,3500.0,3300.0,3500.0,136600],["2023-10-02",3500.0,3500.0,3300.0,3300.0,301500],["2023-10-03",3300.0,3500.0,3200.0,3400.0,279600],["2023-10-04",3300.0,3400.0,3200.0,3400.0,147500],["2023-10-05",3300.0,3400.0,3300.0,3300.0,167000],["2023-10-06",3300.0,3400.0,3200.0,3300.0,155300],["2023-10-09",3300.0,3400.0,3200.0,3300.0,40700],["2023-10-10",3300.0,3500.0,3200.0,3500.0,529900],["2023-10-11",3500.0,3700.0,3400.0,3700.0,758700],["2023-10-12",3700.0,3700.0,3400.0,3600.0,1225900],["2023-10-13",3600.0,3600.0,3300.0,3400.0,590000],["2023-10-16",3500.0,3600.0,3300.0,3500.0,112200],["2023-10-17",3400.0,3500.0,3400.0,3400.0,1052100],["2023-10-18",3400.0,3500.0,3300.0,3300.0,144800],["2023-10-19",3300.0,3300.0,3200.0,3300.0,125600],["2023-10-20",3300.0,3400.0,3200.0,3400.0,123800],["2023-10-23",3300.0,3400.0,3200.0,3300.0,52500],["2023-10-24",3300.0,3400.0,3200.0,3300.0,36000],["2023-10-25",3300.0,3400.0,3200.0,3300.0,33900],["2023-10-26",3200.0,3200.0,3000.0,3100.0,278300],["2023-10-27",3100.0,3300.0,3100.0,3300.0,171900],["2023-10-30",3300.0,3300.0,3200.0,3200.0,157500],["2023-10-31",3200.0,3300.0,3000.0,3100.0,78800],["2023-11-01",3100.0,3200.0,3000.0,3200.0,312700],["2023-11-02",3200.0,3300.0,3200.0,3300.0,98500],["2023-11-03",3300.0,3300.0,3200.0,3300.0,34400],["2023-11-06",3200.0,3300.0,3200.0,3200.0,45200],["2023-11-07",3200.0,3300.0,3200.0,3200.0,225500],["2023-11-08",3200.0,3300.0,3200.0,3200.0,55400],["2023-11-09",3300.0,3400.0,3200.0,3400.0,147300],["2023-11-10",3400.0,3400.0,3200.0,3300.0,100000],["2023-11-13",3300.0,3400.0,3200.0,3300.0,51600],["2023-11-14",3300.0,3500.0,3300.0,3400.0,477900],["2023-11-15",3400.0,3500.0,3300.0,3400.0,165200],["2023-11-16",3400.0,3400.0,3300.0,3400.0,34900],["2023-11-17",3300.0,3500.0,3300.0,3400.0,153800],["2023-11-20",3400.0,3400.0,3200.0,3400.0,117000],["2023-11-21",3400.0,3400.0,3200.0,3300.0,200800],["2023-11-22",3400.0,3400.0,3200.0,3400.0,96300],["2023-11-23",3400.0,3400.0,3300.0,3300.0,86000],["2023-11-24",3300.0,3400.0,3200.0,3300.0,171400],["2023-11-27",3200.0,3300.0,3200.0,3200.0,122600],["2023-11-28",3300.0,3300.0,3200.0,3300.0,77100],["2023-11-29",3300.0,3300.0,3200.0,3200.0,160100],["2023-11-30",3200.0,3300.0,3200.0,3300.0,25400],["2023-12-01",3300.0,3300.0,3100.0,3200.0,114600],["2023-12-04",3200.0,3300.0,3200.0,3200.0,3237800],["2023-12-05",3200.0,3300.0,3200.0,3300.0,1089000],["2023-12-06",3300.0,3300.0,3200.0,3300.0,142600],["2023-12-07",3300.0,3300.0,3200.0,3300.0,825100],["2023-12-08",3300.0,3300.0,3100.0,3200.0,207600],["2023-12-11",3200.0,3300.0,3100.0,3200.0,267100],["2023-12-12",3200.0,3300.0,3100.0,3200.0,282100],["2023-12-13",3200.0,3300.0,3100.0,3100.0,38300],["2023-12-14",3200.0,3300.0,3100.0,3200.0,244200],["2023-12-15",3100.0,3200.0,3100.0,3200.0,109600],["2023-12-18",3200.0,3200.0,3000.0,3100.0,425100],["2023-12-19",3200.0,3200.0,3000.0,3200.0,87200],["2023-12-20",3100.0,3200.0,3000.0,3200.0,226000],["2023-12-21",3200.0,3200.0,3000.0,3100.0,94100],["2023-12-22",3100.0,3200.0,3000.0,3100.0,53200],["2023-12-25",3100.0,3200.0,3000.0,3100.0,271200],["2023-12-26",3100.0,3200.0,3000.0,3100.0,165500],["2023-12-27",3100.0,3100.0,3000.0,3000.0,239100],["2023-12-28",3100.0,3100.0,3000.0,3100.0,189500],["2023-12-29",3100.0,3100.0,3000.0,3100.0,11900],["2024-01-02",3100.0,3200.0,3000.0,3100.0,241900],["2024-01-03",3100.0,3200.0,3000.0,3000.0,568500],["2024-01-04",3100.0,3100.0,3000.0,3100.0,300200],["2024-01-05",3100.0,3100.0,2900.0,3000.0,388000],["2024-01-08",3100.0,3100.0,2900.0,3000.0,210300],["2024-01-09",3000.0,3100.0,2900.0,3100.0,249400],["2024-01-10",3000.0,3000.0,2900.0,2900.0,208200],["2024-01-11",3000.0,3000.0,2900.0,3000.0,82100],["2024-01-12",3000.0,3000.0,2800.0,3000.0,217000],["2024-01-15",2900.0,3000.0,2900.0,2900.0,67500],["2024-01-16",2900.0,3000.0,2800.0,2900.0,64300],["2024-01-17",2900.0,3000.0,2900.0,2900.0,80000],["2024-01-18",2900.0,3000.0,2800.0,2900.0,54800],["2024-01-19",2900.0,3000.0,2800.0,2900.0,123300],["2024-01-22",2900.0,3000.0,2900.0,2900.0,88200],["2024-01-23",3000.0,3100.0,3000.0,3100.0,454100],["2024-01-24",3100.0,3100.0,3000.0,3000.0,97300],["2024-01-25",3000.0,3200.0,3000.0,3000.0,384900],["2024-01-26",3100.0,3100.0,2900.0,3100.0,187100],["2024-01-29",3100.0,3200.0,3000.0,3100.0,260500],["2024-01-30",3000.0,3100.0,3000.0,3000.0,58600],["2024-01-31",3000.0,3100.0,2900.0,3000.0,82800],["2024-02-01",3000.0,3000.0,2900.0,3000.0,18300],["2024-02-02",3000.0,3100.0,2900.0,3000.0,89300],["2024-02-05",3000.0,3000.0,2900.0,2900.0,138600],["2024-02-06",2900.0,3000.0,2900.0,2900.0,105200],["2024-02-07",3000.0,3000.0,2900.0,3000.0,70400],["2024-02-15",3000.0,3000.0,2900.0,3000.0,165000],["2024-02-16",3000.0,3100.0,2900.0,3000.0,124000],["2024-02-19",3000.0,3100.0,2900.0,3000.0,73800],["2024-02-20",3000.0,3100.0,3000.0,3000.0,106800],["2024-02-21",3000.0,3100.0,3000.0,3100.0,134800],["2024-02-22",3000.0,3200.0,3000.0,3200.0,364500],["2024-02-23",3200.0,3300.0,3200.0,3200.0,606100],["2024-02-26",3200.0,3200.0,3100.0,3100.0,185500],["2024-02-27",3200.0,3200.0,3000.0,3100.0,289500],["2024-02-28",3100.0,3200.0,3100.0,3100.0,43400],["2024-02-29",3200.0,3200.0,3000.0,3100.0,133700],["2024-03-01",3100.0,3100.0,3000.0,3100.0,160100],["2024-03-04",3100.0,3200.0,3000.0,3100.0,401700],["2024-03-05",3100.0,3100.0,3000.0,3000.0,265000],["2024-03-06",3100.0,3100.0,2900.0,3000.0,318900],["2024-03-07",3000.0,3100.0,2900.0,3000.0,162900],["2024-03-08",3100.0,3100.0,2900.0,3000.0,147800],["2024-03-11",3000.0,3100.0,2900.0,3000.0,115500],["2024-03-12",3000.0,3000.0,2900.0,3000.0,33200],["2024-03-13",2900.0,3100.0,2900.0,3000.0,148400],["2024-03-14",3100.0,3100.0,3000.0,3100.0,137300],["2024-03-15",3100.0,3100.0,3000.0,3100.0,100500],["2024-03-18",3100.0,3100.0,2900.0,3000.0,141100],["2024-03-19",3000.0,3000.0,2900.0,3000.0,23700],["2024-03-20",3000.0,3000.0,2900.0,3000.0,123000],["2024-03-21",3000.0,3100.0,3000.0,3000.0,195600],["2024-03-22",3000.0,3100.0,2900.0,3000.0,47900],["2024-03-25",2900.0,3000.0,2900.0,3000.0,37000],["2024-03-26",2900.0,3000.0,2900.0,3000.0,36600],["2024-03-27",3000.0,3100.0,2900.0,3000.0,163700],["2024-03-28",3000.0,3100.0,2900.0,2900.0,271600],["2024-03-29",3000.0,3100.0,2900.0,3100.0,467400],["2024-04-01",3100.0,3200.0,3000.0,3100.0,220300],["2024-04-02",3000.0,3100.0,3000.0,3000.0,161200],["2024-04-03",3000.0,3100.0,2900.0,3000.0,368600],["2024-04-04",3000.0,3100.0,2900.0,3000.0,218400],["2024-04-05",3000.0,3000.0,2900.0,3000.0,333100],["2024-04-08",3000.0,3000.0,2900.0,3000.0,114100],["2024-04-09",2900.0,3000.0,2800.0,3000.0,316800],["2024-04-10",3000.0,3100.0,2900.0,3000.0,313900],["2024-04-11",3000.0,3100.0,2900.0,3000.0,197400],["2024-04-12",3000.0,3100.0,2900.0,3100.0,127500],["2024-04-15",3000.0,3100.0,2900.0,2900.0,370600],["2024-04-16",2900.0,3000.0,2800.0,3000.0,515500],["2024-04-17",2900.0,3000.0,2900.0,2900.0,84800],["2024-04-19",3000.0,3000.0,2700.0,2800.0,236400],["2024-04-22",2900.0,2900.0,2800.0,2900.0,258900],["2024-04-23",3000.0,3000.0,2800.0,2900.0,177800],["2024-04-24",2900.0,3000.0,2800.0,2800.0,1094900],["2024-04-25",2800.0,3000.0,2800.0,2900.0,1820200],["2024-04-26",2900.0,3100.0,2900.0,3100.0,525100],["2024-05-02",3300.0,3400.0,3100.0,3200.0,2013000],["2024-05-03",3300.0,3500.0,3200.0,3500.0,1168700],["2024-05-06",3500.0,3600.0,3400.0,3500.0,939300],["2024-05-07",3400.0,3500.0,3300.0,3500.0,3061800],["2024-05-08",3500.0,3500.0,3300.0,3300.0,1146800],["2024-05-09",3400.0,3600.0,3200.0,3600.0,2004600],["2024-05-10",3700.0,3900.0,3600.0,3800.0,2092200],["2024-05-13",3900.0,3900.0,3600.0,3700.0,443200],["2024-05-14",3600.0,3800.0,3600.0,3700.0,379500],["2024-05-15",3700.0,3700.0,3500.0,3600.0,614000],["2024-05-16",3700.0,3700.0,3500.0,3600.0,331700],["2024-05-17",3600.0,3700.0,3400.0,3600.0,1058500],["2024-05-20",3600.0,3700.0,3500.0,3600.0,2444100],["2024-05-21",3700.0,3700.0,3500.0,3600.0,2026500],["2024-05-22",3600.0,3900.0,3600.0,3700.0,3479500],["2024-05-23",3700.0,3800.0,3600.0,3600.0,1158500],["2024-05-24",3700.0,3700.0,3300.0,3400.0,1388700],["2024-05-27",3400.0,3500.0,3200.0,3400.0,1071800],["2024-05-28",3400.0,3400.0,3200.0,3300.0,694500],["2024-05-29",3400.0,3400.0,3200.0,3400.0,789300],["2024-05-30",3300.0,3500.0,3300.0,3400.0,642700],["2024-05-31",3300.0,3500.0,3300.0,3400.0,319100],["2024-06-03",3400.0,3400.0,3200.0,3300.0,1702100],["2024-06-04",3300.0,3300.0,3100.0,3200.0,620400],["2024-06-05",3200.0,3400.0,3200.0,3200.0,497300],["2024-06-06",3200.0,3300.0,3200.0,3300.0,241000],["2024-06-07",3300.0,3300.0,3100.0,3200.0,1006300],["2024-06-10",3200.0,3300.0,3100.0,3200.0,975800],["2024-06-11",3200.0,3200.0,3100.0,3200.0,578000],["2024-06-12",3200.0,3200.0,3000.0,3100.0,1940700],["2024-06-13",3100.0,3200.0,3000.0,3100.0,1346200],["2024-06-14",3100.0,3100.0,3000.0,3000.0,366400],["2024-06-17",3000.0,3100.0,3000.0,3100.0,435500],["2024-06-18",3000.0,3100.0,3000.0,3000.0,259300],["2024-06-19",3100.0,3100.0,3000.0,3000.0,355400],["2024-06-20",3000.0,3100.0,2900.0,3100.0,291400],["2024-06-21",3000.0,3100.0,3000.0,3000.0,314300],["2024-06-24",3000.0,3100.0,2900.0,2900.0,532400],["2024-06-25",3000.0,3100.0,2900.0,3100.0,699200],["2024-06-26",3200.0,3300.0,3100.0,3100.0,473000],["2024-06-27",3200.0,3200.0,3000.0,3000.0,386200],["2024-06-28",3100.0,3100.0,2900.0,3000.0,425300],["2024-07-01",3000.0,3200.0,3000.0,3100.0,608000],["2024-07-02",3100.0,3200.0,3100.0,3100.0,153900],["2024-07-03",3100.0,3200.0,3100.0,3100.0,225900],["2024-07-04",3100.0,3200.0,3000.0,3100.0,217600],["2024-07-05",3000.0,3100.0,3000.0,3000.0,30700],["2024-07-08",3100.0,3100.0,3000.0,3000.0,154500],["2024-07-09",3100.0,3200.0,3000.0,3100.0,103600],["2024-07-10",3100.0,3100.0,3000.0,3100.0,682800],["2024-07-11",3100.0,3100.0,3000.0,3100.0,58100],["2024-07-12",3000.0,3100.0,3000.0,3000.0,127300],["2024-07-15",3000.0,3100.0,2900.0,3000.0,326200],["2024-07-16",2900.0,3300.0,2900.0,3300.0,2505000],["2024-07-17",3400.0,3400.0,3100.0,3200.0,595300],["2024-07-18",3200.0,3300.0,3000.0,3100.0,722600],["2024-07-19",3100.0,3200.0,3000.0,3100.0,191600],["2024-07-22",3100.0,3200.0,3000.0,3100.0,545000],["2024-07-23",3100.0,3100.0,2900.0,3000.0,410500],["2024-07-24",3000.0,3100.0,2900.0,3000.0,331400],["2024-07-25",3000.0,3100.0,2900.0,3100.0,150200],["2024-07-26",3100.0,3100.0,2900.0,3000.0,72800],["2024-07-29",3000.0,3100.0,3000.0,3100.0,76200],["2024-07-30",3000.0,3100.0,2900.0,3100.0,220600],["2024-07-31",3100.0,3100.0,3000.0,3100.0,186100],["2024-08-01",3100.0,3100.0,2900.0,2900.0,219200],["2024-08-02",3000.0,3100.0,2900.0,3000.0,340300],["2024-08-05",3000.0,3100.0,2900.0,2900.0,472800],["2024-08-06",2900.0,3100.0,2900.0,3100.0,527800],["2024-08-07",3100.0,3100.0,3000.0,3000.0,150400],["2024-08-08",3000.0,3100.0,2900.0,3000.0,97300],["2024-08-09",3000.0,3100.0,3000.0,3000.0,143600],["2024-08-12",3000.0,3000.0,2900.0,3000.0,82500],["2024-08-13",3000.0,3000.0,2900.0,3000.0,42900],["2024-08-14",3000.0,3100.0,2900.0,3000.0,62300],["2024-08-15",3000.0,3100.0,2900.0,3000.0,64300],["2024-08-16",3000.0,3200.0,2900.0,3100.0,499600],["2024-08-19",3100.0,3200.0,3000.0,3000.0,246700],["2024-08-20",3100.0,3200.0,3000.0,3100.0,555700],["2024-08-21",3200.0,3200.0,3000.0,3100.0,186000],["2024-08-22",3100.0,3200.0,3000.0,3100.0,233800],["2024-08-23",3100.0,3200.0,3000.0,3100.0,300800],["2024-08-26",3100.0,3200.0,3000.0,3100.0,148400],["2024-08-27",3100.0,3200.0,3000.0,3000.0,365900],["2024-08-28",3100.0,3100.0,3000.0,3100.0,99200],["2024-08-29",3100.0,3200.0,3000.0,3000.0,223100],["2024-08-30",3000.0,3200.0,3000.0,3100.0,364800],["2024-09-04",3100.0,3200.0,3000.0,3100.0,316800],["2024-09-05",3200.0,3200.0,3100.0,3100.0,329600],["2024-09-06",3100.0,3100.0,3000.0,3000.0,40500],["2024-09-09",3000.0,3200.0,3000.0,3200.0,262700],["2024-09-10",3200.0,3200.0,3000.0,3100.0,251700],["2024-09-11",3200.0,3200.0,3000.0,3100.0,145900],["2024-09-12",3200.0,3200.0,3000.0,3100.0,225000],["2024-09-13",3200.0,3200.0,3100.0,3100.0,122900],["2024-09-16",3100.0,3400.0,3100.0,3400.0,2368000],["2024-09-17",3700.0,3700.0,3400.0,3700.0,1988200],["2024-09-18",3700.0,3800.0,3400.0,3400.0,1138000],["2024-09-19",3400.0,3600.0,3400.0,3400.0,597700],["2024-09-20",3400.0,3600.0,3300.0,3300.0,413900],["2024-09-23",3300.0,3500.0,3300.0,3400.0,408300],["2024-09-24",3500.0,3500.0,3300.0,3400.0,468400],["2024-09-25",3400.0,3500.0,3400.0,3500.0,397000],["2024-09-26",3500.0,3500.0,3300.0,3400.0,276100],["2024-09-27",3400.0,3500.0,3300.0,3400.0,190100],["2024-09-30",3400.0,3500.0,3200.0,3300.0,227800],["2024-10-01",3400.0,3400.0,3300.0,3400.0,17000],["2024-10-02",3400.0,3400.0,3200.0,3300.0,65000],["2024-10-03",3200.0,3400.0,3200.0,3300.0,91900],["2024-10-04",3200.0,3300.0,3200.0,3200.0,103200],["2024-10-07",3200.0,3300.0,3200.0,3200.0,82500],["2024-10-08",3200.0,3300.0,3200.0,3200.0,108400],["2024-10-09",3200.0,3500.0,3200.0,3300.0,198100],["2024-10-10",3300.0,3400.0,3200.0,3300.0,92500],["2024-10-11",3300.0,3300.0,3200.0,3200.0,155200],["2024-10-14",3200.0,3300.0,3100.0,3100.0,131600],["2024-10-15",3100.0,3200.0,3100.0,3100.0,122700],["2024-10-16",3100.0,3300.0,3100.0,3200.0,212800],["2024-10-17",3300.0,3300.0,3100.0,3200.0,269100],["2024-10-18",3200.0,3300.0,3200.0,3200.0,196200],["2024-10-21",3200.0,3200.0,3100.0,3200.0,45800],["2024-10-22",3200.0,3200.0,3000.0,3100.0,316500],["2024-10-23",3100.0,3200.0,3000.0,3000.0,148500],["2024-10-24",3000.0,3200.0,3000.0,3100.0,115900],["2024-10-25",3200.0,3200.0,3100.0,3100.0,249400],["2024-10-28",3200.0,3200.0,3000.0,3100.0,277000],["2024-10-29",3100.0,3200.0,3100.0,3100.0,294500],["2024-10-30",3100.0,3200.0,3000.0,3200.0,62900],["2024-10-31",3000.0,3200.0,3000.0,3100.0,50700],["2024-11-01",3100.0,3200.0,3000.0,3100.0,68600],["2024-11-04",3100.0,3100.0,3000.0,3100.0,63600],["2024-11-05",3100.0,3100.0,3000.0,3100.0,76000],["2024-11-06",3000.0,3200.0,3000.0,3200.0,210100],["2024-11-07",3100.0,3200.0,3000.0,3100.0,125000],["2024-11-08",3100.0,3100.0,3000.0,3000.0,336400],["2024-11-11",3000.0,3100.0,2900.0,3000.0,354300],["2024-11-12",3100.0,3100.0,2900.0,3100.0,202800],["2024-11-13",3100.0,3100.0,2900.0,3100.0,353100],["2024-11-14",3100.0,3100.0,2900.0,2900.0,77800],["2024-11-15",2900.0,3000.0,2900.0,3000.0,80800],["2024-11-18",3000.0,3000.0,2900.0,3000.0,25100],["2024-11-19",2900.0,3000.0,2900.0,2900.0,41600],["2024-11-20",2900.0,3000.0,2900.0,3000.0,33500],["2024-11-21",3000.0,3000.0,2900.0,2900.0,17400],["2024-11-22",2900.0,3000.0,2900.0,3000.0,29700],["2024-11-25",2900.0,3000.0,2900.0,2900.0,49200],["2024-11-26",3000.0,3000.0,2900.0,3000.0,97800],["2024-11-27",3000.0,3000.0,2900.0,2900.0,99200],["2024-11-28",2900.0,3000.0,2900.0,2900.0,37400],["2024-11-29",2900.0,3000.0,2900.0,3000.0,36400],["2024-12-02",3000.0,3000.0,2900.0,3000.0,215100],["2024-12-03",3000.0,3000.0,2900.0,2900.0,35900],["2024-12-04",3000.0,3100.0,2900.0,3100.0,548500],["2024-12-05",3000.0,3200.0,3000.0,3000.0,119300],["2024-12-06",3000.0,3200.0,3000.0,3000.0,226600],["2024-12-09",3000.0,3100.0,3000.0,3000.0,310000],["2024-12-10",3100.0,3100.0,3000.0,3000.0,189600],["2024-12-11",3000.0,3100.0,3000.0,3000.0,10700],["2024-12-12",3100.0,3100.0,3000.0,3000.0,67300],["2024-12-13",3100.0,3100.0,3000.0,3000.0,54900],["2024-12-16",3100.0,3100.0,2900.0,3000.0,216700],["2024-12-17",3000.0,3000.0,2900.0,3000.0,66500],["2024-12-18",3000.0,3000.0,2900.0,3000.0,68100],["2024-12-19",3000.0,3000.0,2900.0,2900.0,73500],["2024-12-20",3000.0,3000.0,2900.0,2900.0,75200],["2024-12-23",3000.0,3100.0,2900.0,3000.0,208300],["2024-12-24",3000.0,3100.0,3000.0,3000.0,252100],["2024-12-25",3000.0,3100.0,3000.0,3100.0,177700],["2024-12-26",3100.0,3100.0,3000.0,3000.0,118800],["2024-12-27",3000.0,3100.0,2900.0,3000.0,344600],["2024-12-30",3000.0,3000.0,2900.0,3000.0,38000],["2024-12-31",2900.0,3000.0,2900.0,3000.0,555100],["2025-01-02",2900.0,3000.0,2900.0,3000.0,49800],["2025-01-03",2900.0,3100.0,2900.0,3000.0,427900],["2025-01-06",3000.0,3200.0,2900.0,3100.0,733200],["2025-01-07",3100.0,3200.0,3000.0,3100.0,452100],["2025-01-08",3100.0,3200.0,3100.0,3200.0,560800],["2025-01-09",3200.0,3200.0,3000.0,3100.0,313900],["2025-01-10",3000.0,3200.0,3000.0,3100.0,95500],["2025-01-13",3100.0,3100.0,2900.0,3000.0,249700],["2025-01-14",2900.0,3100.0,2900.0,3000.0,166500],["2025-01-15",2900.0,3000.0,2900.0,2900.0,283000],["2025-01-16",3000.0,3000.0,2900.0,3000.0,340600],["2025-01-17",3000.0,3000.0,2900.0,3000.0,53200],["2025-01-20",3000.0,3000.0,2900.0,3000.0,54300],["2025-01-21",3000.0,3000.0,2900.0,3000.0,19500],["2025-01-22",3000.0,3000.0,2900.0,2900.0,42200],["2025-01-23",3000.0,3000.0,2900.0,2900.0,48400],["2025-01-24",2900.0,3000.0,2900.0,2900.0,176300],["2025-02-03",2900.0,3000.0,2900.0,3000.0,44700],["2025-02-04",3000.0,3000.0,2900.0,2900.0,52500],["2025-02-05",2900.0,3000.0,2900.0,2900.0,97300],["2025-02-06",2900.0,3100.0,2900.0,3000.0,245800],["2025-02-07",3000.0,3100.0,3000.0,3000.0,297100],["2025-02-10",3000.0,3200.0,3000.0,3100.0,624100],["2025-02-11",3100.0,3300.0,3100.0,3200.0,697500],["2025-02-12",3200.0,3200.0,3000.0,3100.0,263100],["2025-02-13",3200.0,3200.0,3100.0,3100.0,105200],["2025-02-14",3100.0,3200.0,3000.0,3100.0,170800],["2025-02-17",3100.0,3200.0,3100.0,3100.0,193400],["2025-02-18",3200.0,3200.0,3100.0,3200.0,183300],["2025-02-19",3200.0,3300.0,3100.0,3200.0,575600],["2025-02-20",3200.0,3300.0,3100.0,3200.0,483800],["2025-02-21",3200.0,3500.0,3100.0,3500.0,1267300],["2025-02-24",3500.0,3600.0,3300.0,3300.0,693200],["2025-02-25",3400.0,3500.0,3300.0,3400.0,355300],["2025-02-26",3400.0,3500.0,3300.0,3400.0,1363100],["2025-02-27",3400.0,3400.0,3300.0,3300.0,305300],["2025-02-28",3300.0,3400.0,3200.0,3300.0,186400],["2025-03-03",3300.0,3400.0,3200.0,3400.0,111500],["2025-03-04",3400.0,3400.0,3200.0,3300.0,146600],["2025-03-05",3300.0,3400.0,3200.0,3200.0,187700],["2025-03-06",3300.0,3300.0,3200.0,3200.0,1111700],["2025-03-07",3200.0,3300.0,3200.0,3200.0,1156600],["2025-03-10",3200.0,3300.0,3200.0,3200.0,293200],["2025-03-11",3200.0,3200.0,3100.0,3200.0,106800],["2025-03-12",3200.0,3200.0,3100.0,3200.0,133000],["2025-03-13",3200.0,3200.0,3100.0,3200.0,73600],["2025-03-14",3100.0,3200.0,3100.0,3200.0,104100],["2025-03-17",3200.0,3200.0,3100.0,3100.0,144500],["2025-03-18",3100.0,3200.0,3100.0,3200.0,72400],["2025-03-19",3100.0,3200.0,3100.0,3100.0,36800],["2025-03-20",3200.0,3200.0,3100.0,3100.0,55400],["2025-03-21",3200.0,3200.0,3000.0,3100.0,378600],["2025-03-24",3200.0,3200.0,3100.0,3100.0,93100],["2025-03-25",3200.0,3200.0,3100.0,3100.0,208700],["2025-03-26",3100.0,3200.0,3000.0,3000.0,130100],["2025-03-27",3100.0,3200.0,3000.0,3100.0,114700],["2025-03-28",3100.0,3100.0,3000.0,3100.0,188200],["2025-03-31",3100.0,3300.0,3000.0,3100.0,786100],["2025-04-01",3100.0,3400.0,3100.0,3300.0,2064500],["2025-04-02",3300.0,3500.0,3200.0,3300.0,741200],["2025-04-03",3300.0,3300.0,3000.0,3100.0,1031900],["2025-04-04",3100.0,3400.0,3000.0,3100.0,628100],["2025-04-08",3100.0,3200.0,3000.0,3000.0,625000],["2025-04-09",3000.0,3300.0,3000.0,3200.0,660100],["2025-04-10",3200.0,3500.0,3200.0,3500.0,515600],["2025-04-11",3500.0,3500.0,3200.0,3300.0,503300],["2025-04-14",3300.0,3500.0,3300.0,3500.0,516000],["2025-04-15",3500.0,3500.0,3300.0,3300.0,266800],["2025-04-16",3400.0,3600.0,3400.0,3500.0,673000],["2025-04-17",3500.0,3800.0,3500.0,3800.0,1415100],["2025-04-18",3900.0,4100.0,3800.0,3800.0,810300],["2025-04-21",3800.0,3900.0,3700.0,3700.0,394000],["2025-04-22",3700.0,3800.0,3500.0,3600.0,619500],["2025-04-23",3700.0,3900.0,3700.0,3900.0,281600],["2025-04-24",4000.0,4100.0,3800.0,3900.0,639600],["2025-04-25",3900.0,3900.0,3700.0,3800.0,248100],["2025-04-28",3800.0,4000.0,3800.0,3900.0,389100],["2025-04-29",3900.0,3900.0,3800.0,3800.0,257500],["2025-05-05",3800.0,3800.0,3600.0,3700.0,211100],["2025-05-06",3700.0,3800.0,3700.0,3700.0,60600],["2025-05-07",3700.0,3900.0,3600.0,3700.0,420200],["2025-05-08",3700.0,3900.0,3700.0,3900.0,365600],["2025-05-09",3900.0,3900.0,3700.0,3700.0,268500],["2025-05-12",3900.0,3900.0,3700.0,3700.0,113300],["2025-05-13",3700.0,3800.0,3700.0,3700.0,234700],["2025-05-14",3800.0,3800.0,3600.0,3700.0,214900],["2025-05-15",3700.0,3800.0,3700.0,3800.0,225800],["2025-05-16",3800.0,3900.0,3700.0,3800.0,223700],["2025-05-19",3800.0,3900.0,3700.0,3900.0,144900],["2025-05-20",3900.0,4200.0,3900.0,4200.0,847700],["2025-05-21",4600.0,4600.0,4300.0,4400.0,1069500],["2025-05-22",4300.0,4500.0,4100.0,4200.0,492000],["2025-05-23",4200.0,4400.0,4200.0,4400.0,466800],["2025-05-26",4400.0,4700.0,4400.0,4500.0,544900],["2025-05-27",4500.0,4600.0,4300.0,4300.0,232100],["2025-05-28",4400.0,4400.0,4200.0,4300.0,283500],["2025-05-29",4300.0,4700.0,4300.0,4700.0,680300],["2025-05-30",4700.0,4800.0,4400.0,4400.0,436400],["2025-06-02",4400.0,4500.0,4200.0,4400.0,187600],["2025-06-03",4400.0,4500.0,4200.0,4300.0,337800],["2025-06-04",4400.0,4400.0,4300.0,4300.0,133800],["2025-06-05",4300.0,4400.0,4200.0,4300.0,216100],["2025-06-06",4300.0,4300.0,4100.0,4200.0,224100],["2025-06-09",4200.0,4500.0,4100.0,4400.0,383700],["2025-06-10",4400.0,4500.0,4300.0,4400.0,63000],["2025-06-11",4400.0,4500.0,4200.0,4200.0,126800],["2025-06-12",4200.0,4400.0,4200.0,4400.0,83600],["2025-06-13",4400.0,4400.0,4200.0,4300.0,205200],["2025-06-16",4400.0,4400.0,4200.0,4300.0,48200],["2025-06-17",4400.0,4500.0,4300.0,4400.0,116100],["2025-06-18",4400.0,4500.0,4300.0,4400.0,75100],["2025-06-19",4400.0,4400.0,4300.0,4400.0,124000],["2025-06-20",4400.0,4400.0,4300.0,4300.0,37500],["2025-06-23",4200.0,4300.0,4200.0,4300.0,36900],["2025-06-24",4300.0,4400.0,4300.0,4300.0,99900],["2025-06-25",4300.0,4400.0,4200.0,4300.0,109100],["2025-06-26",4400.0,4400.0,4100.0,4200.0,162500],["2025-06-27",4300.0,4300.0,4200.0,4200.0,1800],["2025-06-30",4200.0,4300.0,4100.0,4100.0,432500],["2025-07-01",4100.0,4100.0,4000.0,4000.0,157900],["2025-07-02",4000.0,4300.0,4000.0,4100.0,266100],["2025-07-03",4100.0,4200.0,4000.0,4100.0,49700],["2025-07-04",4100.0,4200.0,4100.0,4100.0,80500],["2025-07-07",4200.0,4500.0,4200.0,4300.0,352000],["2025-07-08",4400.0,4400.0,4300.0,4300.0,114100],["2025-07-09",4300.0,4300.0,4200.0,4300.0,85000],["2025-07-10",4300.0,4400.0,4100.0,4200.0,152300],["2025-07-11",4200.0,4300.0,4100.0,4200.0,115500],["2025-07-14",4200.0,4200.0,4100.0,4200.0,63800],["2025-07-15",4200.0,4300.0,4100.0,4300.0,116200],["2025-07-16",4200.0,4300.0,4200.0,4300.0,28900],["2025-07-17",4300.0,4500.0,4300.0,4400.0,187100],["2025-07-18",4300.0,4400.0,4300.0,4300.0,89000],["2025-07-21",4400.0,4400.0,4200.0,4300.0,70600],["2025-07-22",4300.0,4400.0,4200.0,4400.0,156800],["2025-07-23",4400.0,4400.0,4200.0,4300.0,127200],["2025-07-24",4300.0,4300.0,4200.0,4200.0,270300],["2025-07-25",4300.0,4400.0,4200.0,4400.0,387400],["2025-07-28",4400.0,4500.0,4300.0,4400.0,431200],["2025-07-29",4400.0,4500.0,4300.0,4400.0,437900],["2025-07-30",4800.0,4800.0,4500.0,4800.0,332300],["2025-07-31",5200.0,5200.0,5000.0,5200.0,994700],["2025-08-01",5200.0,5300.0,4800.0,5000.0,568100],["2025-08-04",5100.0,5500.0,4800.0,5400.0,565100],["2025-08-05",5400.0,5600.0,5000.0,5000.0,409600],["2025-08-06",5000.0,5100.0,4900.0,5100.0,259400],["2025-08-07",5100.0,5100.0,4900.0,5000.0,120800],["2025-08-08",5100.0,5100.0,4900.0,5000.0,197800],["2025-08-11",5000.0,5100.0,4900.0,5000.0,161200],["2025-08-12",5000.0,5100.0,4900.0,4900.0,174000],["2025-08-13",4900.0,5000.0,4800.0,4900.0,216200],["2025-08-14",4900.0,5000.0,4900.0,4900.0,130600],["2025-08-15",4900.0,4900.0,4600.0,4700.0,289500],["2025-08-18",4800.0,4800.0,4600.0,4600.0,107500],["2025-08-19",4600.0,4900.0,4600.0,4800.0,103500],["2025-08-20",4800.0,4900.0,4500.0,4800.0,212600],["2025-08-21",4600.0,4800.0,4600.0,4700.0,86800],["2025-08-22",4600.0,4800.0,4600.0,4700.0,60700],["2025-08-25",4700.0,4800.0,4500.0,4600.0,87800],["2025-08-26",4600.0,4700.0,4600.0,4700.0,74500],["2025-08-27",4700.0,4900.0,4700.0,4800.0,225900],["2025-08-28",4700.0,4800.0,4600.0,4700.0,208300],["2025-08-29",4900.0,4900.0,4700.0,4800.0,293600],["2025-09-03",4800.0,4900.0,4700.0,4800.0,47300],["2025-09-04",4800.0,4800.0,4500.0,4700.0,524600],["2025-09-05",4800.0,4900.0,4700.0,4700.0,304900],["2025-09-08",4800.0,4900.0,4700.0,4800.0,88300],["2025-09-09",4800.0,4900.0,4600.0,4800.0,139900],["2025-09-10",4800.0,5000.0,4800.0,5000.0,889300],["2025-09-11",5000.0,5100.0,4900.0,5000.0,382100],["2025-09-12",5100.0,5100.0,4900.0,5000.0,315200],["2025-09-15",5000.0,5000.0,4800.0,4900.0,280800],["2025-09-16",5000.0,5100.0,4800.0,4900.0,162600],["2025-09-17",4900.0,4900.0,4800.0,4800.0,324900],["2025-09-18",4800.0,4900.0,4700.0,4800.0,276800],["2025-09-19",4800.0,4800.0,4700.0,4700.0,145700],["2025-09-22",4800.0,4800.0,4600.0,4800.0,155600],["2025-09-23",4800.0,4900.0,4700.0,4800.0,218000],["2025-09-24",4800.0,5200.0,4800.0,5200.0,1587600],["2025-09-25",5300.0,5500.0,5200.0,5200.0,575400],["2025-09-26",5300.0,5400.0,4800.0,4800.0,1007400],["2025-09-29",4800.0,5000.0,4700.0,4800.0,251800],["2025-09-30",4900.0,4900.0,4600.0,4900.0,399300],["2025-10-01",4900.0,4900.0,4700.0,4800.0,164800],["2025-10-02",4800.0,4800.0,4600.0,4700.0,108700],["2025-10-03",4700.0,4700.0,4600.0,4600.0,84800],["2025-10-06",4600.0,4800.0,4600.0,4800.0,330900],["2025-10-07",4900.0,5000.0,4800.0,4800.0,277000],["2025-10-08",4900.0,4900.0,4700.0,4800.0,84900],["2025-10-09",4900.0,5200.0,4800.0,5200.0,765400],["2025-10-10",5400.0,5600.0,5200.0,5200.0,351900],["2025-10-13",5100.0,5400.0,5000.0,5200.0,314100],["2025-10-14",5300.0,5500.0,5100.0,5100.0,252200],["2025-10-15",5100.0,5100.0,4800.0,5000.0,277700],["2025-10-16",5000.0,5100.0,4900.0,5000.0,104400],["2025-10-17",5000.0,5000.0,4800.0,5000.0,120800],["2025-10-20",4900.0,5100.0,4600.0,4800.0,719400],["2025-10-21",4800.0,5100.0,4800.0,4900.0,276100],["2025-10-22",4800.0,5300.0,4800.0,5200.0,1302400],["2025-10-23",5200.0,5200.0,5000.0,5000.0,411000],["2025-10-24",5000.0,5000.0,4700.0,4800.0,522400],["2025-10-27",4900.0,5000.0,4800.0,4800.0,189200],["2025-10-28",4800.0,4900.0,4700.0,4900.0,549600],["2025-10-29",5000.0,5000.0,4800.0,4800.0,564000],["2025-10-30",4800.0,4800.0,4500.0,4800.0,982000],["2025-10-31",4800.0,4800.0,4700.0,4700.0,146600],["2025-11-03",4800.0,4800.0,4600.0,4600.0,168000],["2025-11-04",4600.0,4600.0,4300.0,4500.0,498300],["2025-11-05",4500.0,4500.0,4300.0,4400.0,1283900],["2025-11-06",4300.0,4600.0,4300.0,4600.0,842800],["2025-11-07",4500.0,4500.0,4400.0,4500.0,226200],["2025-11-10",4500.0,4600.0,4400.0,4500.0,287900],["2025-11-11",4400.0,4600.0,4400.0,4400.0,128100],["2025-11-12",4400.0,4500.0,4400.0,4500.0,58800],["2025-11-13",4500.0,4600.0,4400.0,4400.0,168100],["2025-11-14",4400.0,4500.0,4400.0,4400.0,112500],["2025-11-17",4400.0,4500.0,4300.0,4300.0,419800],["2025-11-18",4400.0,4400.0,4300.0,4400.0,226400],["2025-11-19",4400.0,4400.0,4300.0,4400.0,63700],["2025-11-20",4400.0,4400.0,4300.0,4300.0,76000],["2025-11-21",4300.0,4400.0,4200.0,4200.0,249500],["2025-11-24",4200.0,4300.0,4100.0,4100.0,438600],["2025-11-25",4200.0,4200.0,4100.0,4100.0,216300],["2025-11-26",4200.0,4200.0,4100.0,4100.0,55700],["2025-11-27",4200.0,4200.0,3900.0,4100.0,771800],["2025-11-28",4100.0,4100.0,3900.0,4000.0,232800],["2025-12-01",4000.0,4200.0,4000.0,4100.0,445700],["2025-12-02",4300.0,4500.0,4200.0,4500.0,924100],["2025-12-03",4800.0,4900.0,4400.0,4400.0,397600],["2025-12-04",4500.0,4500.0,4200.0,4300.0,368000],["2025-12-05",4200.0,4400.0,4100.0,4200.0,424500],["2025-12-08",4200.0,4300.0,4000.0,4200.0,234000],["2025-12-09",4200.0,4200.0,4000.0,4100.0,256400],["2025-12-10",4100.0,4200.0,4100.0,4200.0,73300],["2025-12-11",4200.0,4200.0,4000.0,4000.0,375200],["2025-12-12",4000.0,4000.0,3900.0,3900.0,207600],["2025-12-15",3900.0,3900.0,3700.0,3800.0,185300],["2025-12-16",3900.0,4000.0,3700.0,3900.0,132100],["2025-12-17",3900.0,4000.0,3800.0,3800.0,74300],["2025-12-18",3900.0,4000.0,3800.0,3900.0,244100],["2025-12-19",3900.0,4000.0,3800.0,3900.0,83800],["2025-12-22",3900.0,4000.0,3800.0,3900.0,1512900],["2025-12-23",4000.0,4000.0,3900.0,4000.0,68900],["2025-12-24",3900.0,3900.0,3800.0,3900.0,175300],["2025-12-25",3800.0,4000.0,3800.0,3900.0,66800],["2025-12-26",3900.0,3900.0,3700.0,3800.0,192400],["2025-12-29",3800.0,3900.0,3800.0,3800.0,45800],["2025-12-30",3800.0,3900.0,3700.0,3800.0,120100],["2025-12-31",3800.0,3800.0,3700.0,3800.0,80700],["2026-01-05",3800.0,3900.0,3600.0,3700.0,147800],["2026-01-06",3800.0,3800.0,3500.0,3600.0,267600],["2026-01-07",3700.0,3700.0,3600.0,3600.0,51900],["2026-01-08",3700.0,3700.0,3600.0,3700.0,83500],["2026-01-09",3700.0,3700.0,3500.0,3600.0,79100],["2026-01-12",3600.0,3700.0,3500.0,3700.0,160700],["2026-01-13",3700.0,3700.0,3500.0,3600.0,462700],["2026-01-14",3600.0,3600.0,3400.0,3500.0,254600],["2026-01-15",3600.0,3600.0,3400.0,3600.0,95700],["2026-01-16",3600.0,3600.0,3500.0,3600.0,83500],["2026-01-19",3600.0,3600.0,3500.0,3600.0,41800],["2026-01-20",3600.0,3600.0,3500.0,3600.0,149700],["2026-01-21",3600.0,3600.0,3400.0,3600.0,154200],["2026-01-22",3500.0,3600.0,3400.0,3500.0,262400],["2026-01-23",3500.0,3500.0,3400.0,3500.0,74400],["2026-01-26",3400.0,3500.0,3300.0,3300.0,243600],["2026-01-27",3300.0,3400.0,3300.0,3400.0,11400],["2026-01-28",3400.0,3400.0,3100.0,3100.0,1023700],["2026-01-29",3000.0,3200.0,3000.0,3100.0,67700],["2026-01-30",3000.0,3200.0,3000.0,3200.0,81000],["2026-02-02",3200.0,3200.0,3000.0,3200.0,129000],["2026-02-03",3200.0,3200.0,3100.0,3100.0,229800],["2026-02-04",3200.0,3200.0,3100.0,3200.0,181700],["2026-02-05",3200.0,3200.0,3100.0,3200.0,147200],["2026-02-06",3100.0,3200.0,3100.0,3200.0,134600],["2026-02-09",3200.0,3200.0,3100.0,3100.0,99000],["2026-02-10",3200.0,3200.0,3000.0,3000.0,164900],["2026-02-11",3000.0,3100.0,3000.0,3100.0,179300],["2026-02-12",3100.0,3200.0,3000.0,3200.0,76000],["2026-02-13",3200.0,3200.0,3100.0,3200.0,101300],["2026-02-23",3000.0,3200.0,3000.0,3200.0,27100],["2026-02-24",3200.0,3200.0,3100.0,3200.0,19400],["2026-02-25",3200.0,3300.0,3200.0,3200.0,255500],["2026-02-26",3200.0,3300.0,3200.0,3200.0,68400],["2026-02-27",3200.0,3200.0,3100.0,3200.0,38000],["2026-03-02",3100.0,3200.0,3000.0,3200.0,875900],["2026-03-03",3100.0,3200.0,3000.0,3100.0,490400],["2026-03-04",3100.0,3100.0,2900.0,3000.0,257500],["2026-03-05",3000.0,3100.0,2900.0,3000.0,146100],["2026-03-06",3000.0,3100.0,2900.0,2900.0,117400],["2026-03-09",3000.0,3000.0,2700.0,2700.0,584300],["2026-03-10",2700.0,2900.0,2700.0,2900.0,353100],["2026-03-11",2900.0,3000.0,2900.0,3000.0,60300],["2026-03-12",3000.0,3100.0,2900.0,3000.0,174300],["2026-03-13",3000.0,3000.0,2900.0,3000.0,24000],["2026-03-16",3000.0,3000.0,2900.0,3000.0,74600],["2026-03-17",3000.0,3000.0,2900.0,3000.0,79600],["2026-03-18",3000.0,3000.0,2900.0,2900.0,86100],["2026-03-19",2900.0,3000.0,2800.0,3000.0,88300],["2026-03-20",2900.0,3000.0,2900.0,3000.0,75500],["2026-03-23",3000.0,3100.0,2800.0,3000.0,550000],["2026-03-24",3000.0,3200.0,3000.0,3100.0,280600],["2026-03-25",3100.0,3200.0,3100.0,3200.0,301000],["2026-03-26",3200.0,3200.0,3100.0,3200.0,205000],["2026-03-27",3200.0,3200.0,3000.0,3200.0,332400],["2026-03-30",3100.0,3200.0,3100.0,3100.0,123600],["2026-03-31",3200.0,3200.0,3100.0,3100.0,103200],["2026-04-01",3200.0,3300.0,3100.0,3200.0,141900],["2026-04-02",3200.0,3400.0,3200.0,3400.0,190400],["2026-04-03",3400.0,3500.0,3200.0,3500.0,97900],["2026-04-06",3500.0,3500.0,3200.0,3500.0,231300],["2026-04-07",3400.0,3500.0,3300.0,3400.0,77400],["2026-04-08",3400.0,3500.0,3300.0,3400.0,97800],["2026-04-09",3400.0,3500.0,3300.0,3300.0,43500],["2026-04-10",3300.0,3400.0,3200.0,3300.0,38300],["2026-04-13",3300.0,3400.0,3300.0,3300.0,25300],["2026-04-14",3300.0,3400.0,3300.0,3300.0,35800],["2026-04-15",3400.0,3400.0,3200.0,3200.0,221400],["2026-04-16",3300.0,3300.0,3100.0,3200.0,13400],["2026-04-17",3200.0,3300.0,3100.0,3200.0,62700],["2026-04-20",3200.0,3200.0,3000.0,3100.0,364600],["2026-04-21",3100.0,3100.0,2900.0,3000.0,131600],["2026-04-22",3100.0,3100.0,3000.0,3000.0,60600],["2026-04-23",3000.0,3100.0,3000.0,3100.0,101900],["2026-04-24",3100.0,3300.0,3100.0,3300.0,797700],["2026-04-28",3300.0,3400.0,3200.0,3300.0,707100],["2026-04-29",3300.0,3300.0,3100.0,3100.0,82600],["2026-05-04",3100.0,3200.0,3100.0,3200.0,258700],["2026-05-05",3200.0,3200.0,3100.0,3100.0,192000],["2026-05-06",3100.0,3300.0,3100.0,3300.0,154300],["2026-05-07",3300.0,3300.0,3200.0,3300.0,84700],["2026-05-08",3300.0,3300.0,3200.0,3300.0,84700],["2026-05-11",3300.0,3300.0,3200.0,3300.0,93800],["2026-05-12",3300.0,3300.0,3200.0,3300.0,38500],["2026-05-13",3300.0,3400.0,3200.0,3200.0,117600],["2026-05-14",3200.0,3300.0,3200.0,3300.0,74900],["2026-05-15",3300.0,3600.0,3300.0,3400.0,423900],["2026-05-18",3400.0,3600.0,3400.0,3600.0,345000],["2026-05-19",3600.0,3700.0,3600.0,3700.0,291000],["2026-05-20",3600.0,3600.0,3400.0,3400.0,482900],["2026-05-21",3400.0,3600.0,3300.0,3500.0,87500],["2026-05-22",3600.0,3600.0,3300.0,3400.0,68600],["2026-05-25",3300.0,3400.0,3300.0,3400.0,36000],["2026-05-26",3400.0,3400.0,3300.0,3300.0,1417600],["2026-05-27",3400.0,3400.0,3100.0,3300.0,496400],["2026-05-28",3300.0,3300.0,3100.0,3200.0,77700],["2026-05-29",3300.0,3300.0,3100.0,3300.0,901000],["2026-06-01",3200.0,3300.0,3200.0,3300.0,40300],["2026-06-02",3300.0,3300.0,3100.0,3200.0,819900],["2026-06-03",3200.0,3200.0,3100.0,3200.0,152200],["2026-06-04",3100.0,3300.0,3100.0,3200.0,213700],["2026-06-05",3200.0,3200.0,3100.0,3200.0,247800],["2026-06-08",3100.0,3200.0,2900.0,3200.0,353000],["2026-06-09",3100.0,3200.0,3000.0,3100.0,75700],["2026-06-10",3200.0,3200.0,3000.0,3200.0,225800],["2026-06-11",3200.0,3200.0,3100.0,3100.0,122800],["2026-06-12",3100.0,3200.0,3000.0,3000.0,54900],["2026-06-15",3000.0,3300.0,3000.0,3300.0,322800],["2026-06-16",3300.0,3300.0,3100.0,3300.0,436700],["2026-06-17",3300.0,3400.0,3200.0,3400.0,215500],["2026-06-18",3300.0,3300.0,3200.0,3300.0,39700],["2026-06-19",3300.0,3400.0,3200.0,3300.0,176300],["2026-06-22",3300.0,3400.0,3200.0,3300.0,108100],["2026-06-23",3300.0,3400.0,3300.0,3400.0,939100],["2026-06-24",3300.0,3400.0,3300.0,3300.0,35400],["2026-06-25",3300.0,3400.0,3100.0,3200.0,360400],["2026-06-26",3200.0,3300.0,3000.0,3200.0,418900],["2026-06-29",3100.0,3200.0,3000.0,3100.0,116500],["2026-06-30",3200.0,3200.0,3100.0,3100.0,38300],["2026-07-01",3200.0,3200.0,3000.0,3100.0,205000],["2026-07-02",3100.0,3200.0,3000.0,3100.0,56600],["2026-07-03",3100.0,3200.0,3000.0,3100.0,182200],["2026-07-06",3100.0,3200.0,3000.0,3100.0,66400],["2026-07-07",3100.0,3100.0,3000.0,3100.0,52300],["2026-07-08",3000.0,3100.0,3000.0,3100.0,68000],["2026-07-09",3000.0,3100.0,3000.0,3100.0,10500],["2026-07-10",3000.0,3100.0,3000.0,3100.0,24700],["2026-07-13",3100.0,3100.0,3000.0,3000.0,133100],["2026-07-14",3100.0,3100.0,3000.0,3100.0,35700],["2026-07-15",3100.0,3100.0,3000.0,3000.0,15100],["2026-07-16",3000.0,3100.0,3000.0,3000.0,100400],["2026-07-17",3000.0,3100.0,2900.0,3000.0,93700],["2026-07-20",3000.0,3100.0,2800.0,3100.0,293100],["2026-07-21",3100.0,3100.0,3000.0,3100.0,188000],["2026-07-22",3100.0,3100.0,2900.0,3000.0,151600],["2026-07-23",3000.0,3100.0,3000.0,3100.0,76200],["2026-07-24",3000.0,3100.0,2900.0,3100.0,84000],["2026-07-27",3000.0,3100.0,2900.0,3000.0,35300],["2026-07-28",3000.0,3000.0,2900.0,2900.0,38200],["2026-07-29",3000.0,3100.0,2900.0,3000.0,48900],["2026-07-30",3000.0,3000.0,2900.0,3000.0,446300],["2026-07-31",3000.0,3000.0,2900.0,3000.0,1723500],["2026-08-03",2900.0,3000.0,2900.0,2900.0,34500],["2026-08-04",3000.0,3000.0,2900.0,3000.0,12000],["2026-08-05",3000.0,3000.0,2900.0,3000.0,33400],["2026-08-06",3000.0,3000.0,2900.0,3000.0,39100],["2026-08-07",2900.0,3000.0,2900.0,3000.0,19000],["2026-08-10",3000.0,3000.0,2900.0,3000.0,47300],["2026-08-11",3000.0,3000.0,2900.0,3000.0,63300],["2026-08-12",2900.0,3000.0,2900.0,3000.0,104900],["2026-08-13",3000.0,3000.0,2900.0,2900.0,209400],["2026-08-14",2900.0,3000.0,2900.0,3000.0,164700],["2026-08-17",3000.0,3000.0,2900.0,3000.0,78600],["2026-08-18",3000.0,3000.0,2900.0,3000.0,37700],["2026-08-19",2900.0,3000.0,2900.0,2900.0,75900],["2026-08-20",3000.0,3000.0,2900.0,3000.0,32100],["2026-08-21",3000.0,3000.0,2900.0,3000.0,68700],["2026-08-24",2900.0,3000.0,2900.0,3000.0,262600],["2026-08-25",3000.0,3000.0,2900.0,2900.0,29200],["2026-08-26",3000.0,3000.0,2800.0,2800.0,50800],["2026-08-27",2900.0,2900.0,2800.0,2900.0,44000],["2026-08-28",2900.0,3000.0,2900.0,3000.0,114800],["2026-09-03",3000.0,3000.0,2900.0,3000.0,48500],["2026-09-04",2900.0,3000.0,2900.0,2900.0,56500],["2026-09-07",2900.0,3000.0,2800.0,3000.0,445200],["2026-09-08",2900.0,3000.0,2900.0,2900.0,59800],["2026-09-09",2900.0,3000.0,2800.0,2800.0,40600],["2026-09-10",2800.0,2900.0,2800.0,2800.0,42300],["2026-09-11",2900.0,2900.0,2800.0,2800.0,109800],["2026-09-14",2900.0,2900.0,2800.0,2800.0,20900],["2026-09-15",2900.0,2900.0,2800.0,2900.0,28700],["2026-09-16",2900.0,3000.0,2800.0,3000.0,103900],["2026-09-17",3000.0,3000.0,2800.0,3000.0,74400],["2026-09-18",3000.0,3000.0,2900.0,2900.0,37000],["2026-09-21",3000.0,3000.0,2900.0,3000.0,1424400],["2026-09-22",3000.0,3000.0,2900.0,3000.0,18400],["2026-09-23",2900.0,3000.0,2800.0,2900.0,38000],["2026-09-24",2900.0,3000.0,2900.0,2900.0,17600],["2026-09-25",2900.0,3000.0,2800.0,2900.0,31000],["2026-09-28",2800.0,2900.0,2800.0,2800.0,50100],["2026-09-29",2800.0,2900.0,2800.0,2800.0,37600],["2026-09-30",2800.0,2900.0,2700.0,2700.0,142200],["2026-10-01",2800.0,2900.0,2800.0,2800.0,47900],["2026-10-02",2800.0,2900.0,2700.0,2900.0,33300],["2026-10-05",2900.0,2900.0,2800.0,2800.0,59900],["2026-10-06",2800.0,2900.0,2800.0,2800.0,35600],["2026-10-07",2900.0,2900.0,2700.0,2800.0,29400],["2026-10-08",2800.0,2900.0,2800.0,2900.0,18500],["2026-10-09",2900.0,2900.0,2800.0,2800.0,22700],["2026-10-12",2800.0,2900.0,2800.0,2800.0,29200]]}