{"sym":"AAT","index":false,"bars":[["2021-03-24",9509.31,9509.31,9359.56,9509.31,1568200],["2021-03-25",10070.88,10070.88,8872.86,9134.93,981400],["2021-03-26",8610.79,8985.17,8498.48,8498.48,231300],["2021-03-29",8011.78,8498.48,7936.9,8236.41,1741400],["2021-03-30",8236.41,8797.98,8198.97,8797.98,761500],["2021-03-31",9396.99,9396.99,9359.56,9396.99,320300],["2021-04-01",9883.69,10033.44,9434.43,10033.44,947500],["2021-04-02",10482.7,10557.58,9584.18,9733.94,498100],["2021-04-05",9659.06,9808.81,9434.43,9434.43,523800],["2021-04-06",9434.43,10070.88,9434.43,10070.88,425300],["2021-04-07",10370.39,10632.46,9958.57,10108.32,798300],["2021-04-08",10108.32,10632.46,9808.81,9883.69,792900],["2021-04-09",9846.25,10557.58,9846.25,10557.58,1356500],["2021-04-12",10744.77,11268.9,10744.77,11268.9,942700],["2021-04-13",11867.92,11905.35,11306.34,11718.16,1149700],["2021-04-14",11605.85,11867.92,11605.85,11643.29,997300],["2021-04-15",11680.73,12129.98,11530.97,11905.35,770300],["2021-04-16",12354.61,12354.61,11905.35,12354.61,370600],["2021-04-19",12654.12,12654.12,11980.23,12129.98,509900],["2021-04-20",11980.23,12953.62,11942.79,12579.24,771600],["2021-04-22",12878.75,13328.01,11980.23,11980.23,730200],["2021-04-23",11905.35,12803.87,11905.35,12803.87,878100],["2021-04-26",13178.25,13365.45,12354.61,12579.24,858400],["2021-04-27",12579.24,13103.38,12429.49,12579.24,282200],["2021-04-28",12242.3,12878.75,12242.3,12654.12,375200],["2021-04-29",12654.12,12729.0,12541.8,12541.8,213900],["2021-05-04",12129.98,12541.8,12055.11,12354.61,386700],["2021-05-05",12279.74,13215.69,12167.42,13215.69,610300],["2021-05-06",13814.7,14076.77,13103.38,13927.02,945200],["2021-05-07",14039.33,14076.77,13178.25,13627.51,800100],["2021-05-10",13178.25,13927.02,13028.5,13477.76,320500],["2021-05-11",13477.76,13664.95,13402.88,13627.51,184700],["2021-05-12",13328.01,14076.77,13328.01,13552.64,533400],["2021-05-13",13477.76,14488.59,13253.13,14488.59,1265900],["2021-05-14",15125.04,15274.79,14451.15,15237.36,1472100],["2021-05-17",15574.3,15574.3,14488.59,14825.54,887800],["2021-05-18",14451.15,15050.17,14451.15,14675.78,738100],["2021-05-19",14488.59,15574.3,14488.59,15536.86,774900],["2021-05-20",15536.86,16323.06,15012.73,16098.44,972900],["2021-05-21",16023.56,16023.56,15574.3,15724.05,470100],["2021-05-24",15424.55,15724.05,15162.48,15536.86,522200],["2021-05-25",15611.74,15649.18,15087.6,15461.99,404300],["2021-05-26",15349.67,15461.99,15012.73,15162.48,476100],["2021-05-27",15349.67,15574.3,14114.21,14600.91,2030100],["2021-05-28",14675.78,14900.41,14226.52,14825.54,594000],["2021-05-31",14825.54,15125.04,14376.28,14600.91,335800],["2021-06-01",14600.91,14750.66,14226.52,14600.91,249500],["2021-06-02",14226.52,14526.03,14151.65,14451.15,392100],["2021-06-03",14451.15,14750.66,14451.15,14600.91,260700],["2021-06-04",14263.96,14600.91,14226.52,14563.47,542400],["2021-06-07",14376.28,14675.78,13927.02,14675.78,687900],["2021-06-08",14675.78,14937.85,14039.33,14825.54,710200],["2021-06-09",14937.85,14975.29,14563.47,14937.85,458500],["2021-06-10",14937.85,14975.29,14713.22,14862.97,382500],["2021-06-11",14675.78,15649.18,14675.78,15574.3,921000],["2021-06-14",15574.3,15724.05,15162.48,15424.55,504000],["2021-06-15",15199.92,15536.86,15087.6,15499.42,477000],["2021-06-16",15649.18,15724.05,15087.6,15349.67,398900],["2021-06-17",15012.73,15387.11,14975.29,15274.79,426800],["2021-06-18",15349.67,15424.55,14975.29,15349.67,505100],["2021-06-21",15274.79,15274.79,14862.97,15162.48,347500],["2021-06-22",15162.48,15199.92,14600.91,15199.92,630500],["2021-06-23",15125.04,15125.04,14713.22,15125.04,346400],["2021-06-24",15125.04,15199.92,14750.66,15050.17,402600],["2021-06-25",14675.78,15162.48,14638.34,15162.48,604500],["2021-06-28",15199.92,15199.92,14825.54,14937.85,245500],["2021-06-29",14638.34,15050.17,14600.91,14937.85,535100],["2021-06-30",14937.85,14937.85,14675.78,14788.1,245000],["2021-07-01",15087.6,15087.6,14189.09,14862.97,1041900],["2021-07-02",14600.91,14862.97,14488.59,14825.54,374700],["2021-07-05",14750.66,14788.1,14189.09,14750.66,691500],["2021-07-06",14750.66,14750.66,14226.52,14488.59,584300],["2021-07-07",13852.14,14226.52,13814.7,14226.52,772700],["2021-07-08",14151.65,14376.28,13852.14,13927.02,533300],["2021-07-09",13927.02,14001.9,13365.45,13927.02,1442100],["2021-07-12",13852.14,13852.14,12953.62,13328.01,504900],["2021-07-13",13103.38,13328.01,12729.0,13103.38,450800],["2021-07-14",13103.38,13140.82,12579.24,12579.24,455100],["2021-07-15",12204.86,12579.24,12092.55,12354.61,523200],["2021-07-16",12429.49,13215.69,12429.49,12616.68,319400],["2021-07-19",12579.24,12579.24,12092.55,12429.49,284800],["2021-07-20",12429.49,13178.25,12129.98,13178.25,588100],["2021-07-21",13515.2,13552.64,13140.82,13477.76,266800],["2021-07-22",13477.76,13664.95,13253.13,13552.64,192200],["2021-07-23",13515.2,13552.64,13103.38,13328.01,339600],["2021-07-26",13328.01,13328.01,12916.19,13103.38,349400],["2021-07-27",13028.5,13253.13,12878.75,13253.13,550400],["2021-07-28",13290.57,13402.88,13065.94,13178.25,316000],["2021-07-29",13215.69,13365.45,12803.87,13178.25,607500],["2021-07-30",13178.25,13290.57,12991.06,13178.25,513500],["2021-08-02",13215.69,13552.64,13103.38,13402.88,543700],["2021-08-03",13402.88,13477.76,13178.25,13402.88,435800],["2021-08-04",13365.45,13477.76,13065.94,13328.01,582000],["2021-08-05",13328.01,14076.77,12991.06,14076.77,1063300],["2021-08-06",14189.09,14226.52,13852.14,13852.14,611100],["2021-08-09",13852.14,13852.14,13627.51,13852.14,294800],["2021-08-10",13814.7,13852.14,13365.45,13627.51,722400],["2021-08-11",13552.64,14563.47,13178.25,14488.59,2440200],["2021-08-12",14526.03,14563.47,14189.09,14413.72,589900],["2021-08-13",14301.4,14675.78,14076.77,14675.78,1607800],["2021-08-16",14675.78,14900.41,14301.4,14825.54,1383700],["2021-08-17",14750.66,14825.54,14376.28,14825.54,846700],["2021-08-18",14788.1,14900.41,14488.59,14600.91,609100],["2021-08-19",14600.91,14862.97,14226.52,14825.54,1311600],["2021-08-20",14825.54,14825.54,14151.65,14600.91,646100],["2021-08-23",14376.28,14600.91,14114.21,14376.28,636300],["2021-08-24",14376.28,14488.59,14151.65,14413.72,515200],["2021-08-25",14526.03,14526.03,14338.84,14451.15,231800],["2021-08-26",14563.47,15199.92,14226.52,15199.92,2210500],["2021-08-27",15162.48,15574.3,14975.29,15574.3,919800],["2021-08-30",15649.18,15873.81,15424.55,15424.55,1290500],["2021-08-31",15274.79,15499.42,15199.92,15237.36,779400],["2021-09-01",15087.6,15649.18,14975.29,15387.11,997900],["2021-09-06",15461.99,16435.38,15387.11,16435.38,3467600],["2021-09-07",16435.38,16847.2,16061.0,16323.06,945500],["2021-09-08",16248.19,16397.94,15986.12,16248.19,515200],["2021-09-09",16173.31,16847.2,16098.44,16248.19,890300],["2021-09-10",16173.31,17184.14,16173.31,17184.14,1719500],["2021-09-13",17184.14,17221.58,16585.13,16809.76,1074700],["2021-09-14",16772.32,17071.83,16472.82,16697.45,912100],["2021-09-15",16323.06,17221.58,16248.19,17071.83,1087900],["2021-09-16",17071.83,17595.96,16547.69,16884.64,1291300],["2021-09-17",17296.46,17296.46,16922.08,17221.58,930700],["2021-09-20",17221.58,17446.21,16734.89,16996.95,846200],["2021-09-21",16697.45,16809.76,16397.94,16472.82,816300],["2021-09-22",16397.94,17146.71,16061.0,16922.08,1821100],["2021-09-23",16996.95,17109.27,16547.69,16847.2,784800],["2021-09-24",16847.2,16922.08,16547.69,16734.89,367700],["2021-09-27",16734.89,16809.76,15873.81,16397.94,1049900],["2021-09-28",15948.68,16397.94,15836.37,16248.19,750500],["2021-09-29",16098.44,16622.57,15798.93,16547.69,1063200],["2021-09-30",16547.69,16697.45,16323.06,16472.82,452600],["2021-10-01",16472.82,16472.82,16098.44,16472.82,668200],["2021-10-04",16622.57,16847.2,16248.19,16622.57,590100],["2021-10-05",16622.57,16772.32,16397.94,16585.13,493900],["2021-10-06",16772.32,16996.95,16323.06,16922.08,993800],["2021-10-07",16922.08,17483.65,16734.89,17483.65,2063500],["2021-10-08",17521.09,17633.4,17221.58,17371.34,939200],["2021-10-11",17371.34,17745.72,17259.02,17446.21,1098800],["2021-10-12",17446.21,17708.28,17371.34,17521.09,1102300],["2021-10-13",17521.09,17932.91,17296.46,17745.72,2315100],["2021-10-14",18871.24,18914.82,17738.1,17956.01,1355600],["2021-10-15",18043.17,18086.76,17433.02,17520.18,1298500],["2021-10-18",17433.02,17694.51,16953.61,16997.19,1413300],["2021-10-19",16474.2,16735.7,16125.54,16474.2,1307500],["2021-10-20",16169.12,17084.36,16169.12,16517.78,1071100],["2021-10-21",16648.53,17084.36,16299.87,16910.03,1147000],["2021-10-22",16735.7,17258.69,16648.53,17084.36,723900],["2021-10-25",17084.36,17258.69,16735.7,16779.28,487900],["2021-10-26",16779.28,17040.77,16474.2,16735.7,437200],["2021-10-27",16735.7,17868.84,16517.78,17738.1,2632400],["2021-10-28",17694.51,18261.09,17433.02,17650.93,1270600],["2021-10-29",17433.02,17694.51,17389.43,17694.51,542300],["2021-11-01",17694.51,18130.34,17389.43,17650.93,1057700],["2021-11-02",17694.51,17781.68,17433.02,17650.93,599700],["2021-11-03",17520.18,17781.68,16910.03,17258.69,1201400],["2021-11-04",16997.19,17389.43,16604.95,17084.36,803300],["2021-11-05",17258.69,17433.02,16648.53,17258.69,751900],["2021-11-08",17520.18,18043.17,16866.44,18043.17,2000100],["2021-11-09",18043.17,18696.91,17694.51,18566.16,1725200],["2021-11-10",18566.16,18566.16,18086.76,18435.42,728700],["2021-11-11",18391.83,18479.0,17694.51,18391.83,914300],["2021-11-12",18130.34,19089.15,17868.84,18740.49,2580400],["2021-11-15",18914.82,18914.82,18217.5,18304.67,956400],["2021-11-16",18348.25,18348.25,17912.43,18304.67,924000],["2021-11-17",18086.76,18435.42,17956.01,18304.67,1020600],["2021-11-18",18304.67,18304.67,17868.84,18130.34,737300],["2021-11-19",18130.34,18261.09,17433.02,17868.84,1061000],["2021-11-22",17781.68,17781.68,16648.53,16997.19,1065200],["2021-11-23",16212.71,17258.69,16169.12,17258.69,583900],["2021-11-24",17433.02,17433.02,16735.7,17040.77,503300],["2021-11-25",17171.52,17825.26,16561.37,17650.93,2153500],["2021-11-26",17825.26,17868.84,17345.85,17345.85,535500],["2021-11-29",16997.19,17345.85,16604.95,17215.1,475300],["2021-11-30",17215.1,17258.69,16822.86,17084.36,559900],["2021-12-01",17084.36,17389.43,16648.53,17302.27,1028700],["2021-12-02",17258.69,17302.27,16910.03,17171.52,351600],["2021-12-03",17215.1,17302.27,16648.53,17215.1,1042900],["2021-12-06",16822.86,17084.36,16648.53,16910.03,602300],["2021-12-07",16910.03,16997.19,16517.78,16866.44,469300],["2021-12-08",16910.03,16910.03,16430.62,16779.28,615600],["2021-12-09",16561.37,16953.61,16212.71,16387.04,1814400],["2021-12-10",16387.04,16561.37,16125.54,16474.2,687900],["2021-12-13",16517.78,16561.37,16212.71,16474.2,416600],["2021-12-14",16343.45,16474.2,16256.29,16474.2,476500],["2021-12-15",16430.62,16474.2,16212.71,16430.62,437200],["2021-12-16",16430.62,16430.62,16125.54,16343.45,438600],["2021-12-17",16081.96,16387.04,15864.05,16387.04,1806700],["2021-12-20",16387.04,16474.2,16081.96,16125.54,343900],["2021-12-21",16125.54,16125.54,15864.05,16038.38,367000],["2021-12-22",16038.38,17084.36,15515.39,16997.19,3365100],["2021-12-23",16997.19,16997.19,16212.71,16387.04,410700],["2021-12-24",16387.04,16561.37,15864.05,16561.37,522300],["2021-12-27",16299.87,16474.2,15864.05,16125.54,520900],["2021-12-28",15951.21,16387.04,15689.72,15951.21,882200],["2021-12-29",15907.63,16169.12,15297.47,15297.47,1196800],["2021-12-30",15166.73,15602.55,14643.73,15297.47,1314200],["2021-12-31",15515.39,15689.72,14992.39,15689.72,615800],["2022-01-04",15558.97,15689.72,15210.31,15515.39,342400],["2022-01-05",15428.22,15471.8,15035.98,15384.64,757200],["2022-01-06",15384.64,15689.72,14818.06,15558.97,2362100],["2022-01-07",15515.39,15515.39,15079.56,15123.14,352600],["2022-01-10",15253.89,15341.06,14643.73,14643.73,891200],["2022-01-11",14512.99,14730.9,13815.67,14469.4,781700],["2022-01-12",14425.82,14425.82,13467.01,14120.74,929800],["2022-01-13",13946.41,14295.07,13161.93,13728.5,1269400],["2022-01-14",13336.26,13597.75,13031.18,13597.75,550500],["2022-01-17",13597.75,13597.75,12682.52,12944.02,513600],["2022-01-18",12551.77,13031.18,12072.36,12072.36,502200],["2022-01-19",11331.46,12072.36,11244.3,11549.37,682600],["2022-01-20",11549.37,11767.29,11549.37,11767.29,305800],["2022-01-21",11941.62,12203.11,11462.21,11592.96,643300],["2022-01-24",11592.96,11592.96,10808.47,10808.47,395400],["2022-01-25",10241.9,10982.8,10067.57,10808.47,1274700],["2022-01-26",10808.47,10852.05,10459.81,10721.31,261900],["2022-01-27",10721.31,10808.47,10416.23,10634.14,374400],["2022-01-28",10634.14,10808.47,10329.06,10808.47,508100],["2022-02-07",10895.64,11375.04,10852.05,11200.71,328400],["2022-02-08",11244.3,11331.46,10808.47,11331.46,321200],["2022-02-09",11331.46,11505.79,10982.8,11331.46,733200],["2022-02-10",11244.3,11767.29,10982.8,11723.7,842900],["2022-02-11",11941.62,11985.2,11331.46,11985.2,720400],["2022-02-14",11854.45,12203.11,11505.79,11854.45,765700],["2022-02-15",11854.45,12028.78,11549.37,12028.78,388300],["2022-02-16",12072.36,12159.53,11680.12,11723.7,493100],["2022-02-17",11767.29,11941.62,11462.21,11680.12,455600],["2022-02-18",11636.54,12159.53,11462.21,11810.87,963500],["2022-02-21",11723.7,12159.53,11723.7,11854.45,352700],["2022-02-22",11810.87,12246.69,11636.54,12028.78,900700],["2022-02-23",11985.2,12551.77,11985.2,12115.95,577700],["2022-02-24",12115.95,12638.94,11287.88,12115.95,1157300],["2022-02-25",12115.95,12726.1,12115.95,12115.95,765400],["2022-02-28",12115.95,12290.28,11767.29,11854.45,423700],["2022-03-01",12028.78,12159.53,11592.96,11810.87,330500],["2022-03-02",11810.87,12028.78,11680.12,11810.87,423500],["2022-03-03",11810.87,12246.69,11767.29,12246.69,1195100],["2022-03-04",12290.28,12464.61,12159.53,12333.86,392000],["2022-03-07",12246.69,12421.02,12203.11,12421.02,436300],["2022-03-08",12377.44,12769.69,12072.36,12638.94,799300],["2022-03-09",12551.77,12726.1,12246.69,12726.1,1031100],["2022-03-10",12900.43,13031.18,12464.61,12682.52,992700],["2022-03-11",12464.61,12856.85,12290.28,12682.52,784600],["2022-03-14",12551.77,12769.69,12290.28,12638.94,990500],["2022-03-15",12638.94,12726.1,12290.28,12290.28,526000],["2022-03-16",12333.86,12595.36,12246.69,12508.19,593100],["2022-03-17",12508.19,12813.27,12290.28,12813.27,1186700],["2022-03-18",12900.43,12987.6,12682.52,12769.69,552000],["2022-03-21",12813.27,12944.02,12508.19,12856.85,842500],["2022-03-22",12813.27,12944.02,12551.77,12900.43,837900],["2022-03-23",12638.94,12900.43,12638.94,12813.27,713500],["2022-03-24",12987.6,12987.6,12638.94,12813.27,650800],["2022-03-25",12682.52,12726.1,12551.77,12551.77,691700],["2022-03-28",12421.02,12551.77,12203.11,12333.86,821700],["2022-03-29",12290.28,12508.19,12290.28,12290.28,470900],["2022-03-30",12290.28,12377.44,11941.62,11941.62,452400],["2022-03-31",12072.36,12115.95,11505.79,11941.62,327900],["2022-04-01",11636.54,11941.62,11549.37,11680.12,203500],["2022-04-04",11810.87,11985.2,11723.7,11810.87,243800],["2022-04-05",11898.03,12290.28,11767.29,11985.2,187900],["2022-04-06",11941.62,11985.2,11810.87,11854.45,206300],["2022-04-07",12028.78,12028.78,11810.87,11941.62,184700],["2022-04-08",11941.62,11941.62,11636.54,11767.29,280900],["2022-04-12",11287.88,11636.54,11200.71,11244.3,220100],["2022-04-13",10634.14,11287.88,10634.14,11287.88,108000],["2022-04-14",11287.88,11505.79,11157.13,11375.04,122600],["2022-04-15",11462.21,11592.96,11200.71,11505.79,196300],["2022-04-18",11505.79,11505.79,11026.38,11244.3,199800],["2022-04-19",11200.71,11287.88,10503.39,11157.13,162000],["2022-04-20",11157.13,11375.04,10895.64,11244.3,285400],["2022-04-21",10895.64,11157.13,10503.39,11069.97,317900],["2022-04-22",11026.38,11287.88,10939.22,11244.3,211500],["2022-04-25",10982.8,11157.13,10764.89,11157.13,319300],["2022-04-26",10764.89,11069.97,10764.89,11069.97,158000],["2022-04-27",10764.89,11331.46,10764.89,11244.3,171600],["2022-04-28",11244.3,12028.78,11244.3,12028.78,439600],["2022-04-29",12115.95,12726.1,12115.95,12595.36,732500],["2022-05-04",12551.77,12595.36,12203.11,12595.36,416300],["2022-05-05",12508.19,13161.93,12421.02,13118.35,922800],["2022-05-06",12944.02,13249.09,12769.69,12900.43,418600],["2022-05-09",12726.1,12900.43,12072.36,12377.44,723500],["2022-05-10",12290.28,13074.76,11592.96,13074.76,856200],["2022-05-11",13467.01,13467.01,12813.27,13161.93,298000],["2022-05-12",13161.93,13161.93,12377.44,12900.43,384100],["2022-05-13",12638.94,13074.76,12203.11,13074.76,832100],["2022-05-16",13074.76,13249.09,12726.1,13205.51,1588000],["2022-05-17",13205.51,13205.51,12769.69,13074.76,500600],["2022-05-18",13074.76,13074.76,12726.1,12813.27,766700],["2022-05-19",12377.44,12900.43,12290.28,12813.27,556400],["2022-05-20",12813.27,12944.02,12464.61,12813.27,394300],["2022-05-23",12813.27,12900.43,12377.44,12813.27,523800],["2022-05-24",12813.27,12944.02,12421.02,12769.69,295200],["2022-05-25",12769.69,12769.69,12377.44,12726.1,378800],["2022-05-26",12726.1,12813.27,12377.44,12769.69,998700],["2022-05-27",12769.69,13249.09,12726.1,13161.93,829500],["2022-05-30",13161.93,13336.26,12900.43,13074.76,487600],["2022-05-31",13031.18,13031.18,12595.36,12856.85,511300],["2022-06-01",12595.36,12813.27,12203.11,12203.11,462300],["2022-06-02",12115.95,12115.95,11375.04,11636.54,734500],["2022-06-03",11680.12,11767.29,11331.46,11767.29,278000],["2022-06-06",11854.45,12028.78,11592.96,12028.78,524000],["2022-06-07",12028.78,12115.95,11592.96,11767.29,243600],["2022-06-08",11680.12,11941.62,11592.96,11767.29,176200],["2022-06-09",11854.45,11854.45,11505.79,11767.29,201400],["2022-06-10",11680.12,12028.78,11592.96,12028.78,678700],["2022-06-13",11767.29,11767.29,11200.71,11200.71,563600],["2022-06-14",10459.81,11157.13,10459.81,10808.47,515100],["2022-06-15",10808.47,10808.47,10067.57,10067.57,582300],["2022-06-16",10067.57,10764.89,9849.65,10111.15,300400],["2022-06-17",9413.83,9413.83,9413.83,9413.83,101900],["2022-06-20",8760.09,8760.09,8760.09,8760.09,262900],["2022-06-21",8149.94,8149.94,8149.94,8149.94,22800],["2022-06-22",7583.36,8280.68,7583.36,8054.05,738500],["2022-06-23",7495.5,8198.2,7495.5,8198.2,334800],["2022-06-24",7927.93,8558.56,7927.93,8558.56,258800],["2022-06-27",8558.56,8648.65,8288.29,8621.62,270500],["2022-06-28",8621.62,9009.01,8378.38,9009.01,1016000],["2022-06-29",8918.92,8918.92,8486.49,8828.83,757900],["2022-06-30",8828.83,8828.83,8378.38,8378.38,442800],["2022-07-01",8198.2,8558.56,7837.84,8558.56,680900],["2022-07-04",8648.65,8648.65,8135.14,8351.35,558300],["2022-07-05",8351.35,8351.35,7927.93,7927.93,458700],["2022-07-06",7891.89,7891.89,7477.48,7657.66,517100],["2022-07-07",7648.65,8189.19,7207.21,8108.11,541400],["2022-07-08",8378.38,8558.56,7927.93,8558.56,779700],["2022-07-11",8288.29,8738.74,8189.19,8738.74,469800],["2022-07-12",8693.69,8828.83,8378.38,8828.83,480800],["2022-07-13",8738.74,8738.74,8387.39,8720.72,286500],["2022-07-14",8423.42,8819.82,8378.38,8720.72,770600],["2022-07-15",8720.72,9324.32,8468.47,9324.32,1943500],["2022-07-18",9819.82,9819.82,9324.32,9639.64,477600],["2022-07-19",9594.59,9909.91,9324.32,9864.86,465000],["2022-07-20",10225.23,10540.54,9864.86,10360.36,1418200],["2022-07-21",10495.5,10765.77,10180.18,10495.5,896800],["2022-07-22",10540.54,10630.63,10225.23,10360.36,578700],["2022-07-25",10270.27,10495.5,10045.05,10180.18,831300],["2022-07-26",10000.0,10180.18,9909.91,10180.18,288400],["2022-07-27",9909.91,10540.54,9864.86,10495.5,617900],["2022-07-28",10540.54,11171.17,10450.45,11081.08,1409900],["2022-07-29",11261.26,11621.62,10810.81,11171.17,1417200],["2022-08-01",11081.08,11441.44,10900.9,10945.95,858900],["2022-08-02",10945.95,11216.22,10720.72,11081.08,1101700],["2022-08-03",10855.86,11441.44,10765.77,11396.4,1121400],["2022-08-04",11351.35,12072.07,11261.26,12072.07,1650300],["2022-08-05",12117.12,12252.25,11801.8,12072.07,1376300],["2022-08-08",12072.07,12162.16,11711.71,11981.98,908300],["2022-08-09",11711.71,12207.21,11666.67,12162.16,1200300],["2022-08-10",11936.94,12612.61,11846.85,12522.52,2260400],["2022-08-11",12252.25,12612.61,12162.16,12432.43,1623400],["2022-08-12",12387.39,12477.48,12117.12,12432.43,1302600],["2022-08-15",12387.39,12387.39,11936.94,12117.12,1486800],["2022-08-16",12072.07,12162.16,11666.67,11801.8,1482400],["2022-08-17",11801.8,11801.8,11351.35,11486.49,1137600],["2022-08-18",11396.4,11396.4,10810.81,10990.99,1077900],["2022-08-19",10855.86,11126.13,10495.5,10720.72,2693000],["2022-08-22",10315.32,10540.54,10180.18,10315.32,1420100],["2022-08-23",10225.23,11036.04,9864.86,11036.04,3952700],["2022-08-24",11261.26,11441.44,10810.81,11396.4,2425700],["2022-08-25",11306.31,11441.44,10990.99,11261.26,2769600],["2022-08-26",11126.13,11216.22,10720.72,10990.99,3007900],["2022-08-29",10450.45,10900.9,10225.23,10630.63,3806300],["2022-08-30",10720.72,10810.81,10180.18,10585.59,3492600],["2022-08-31",10540.54,10585.59,10225.23,10495.5,2124900],["2022-09-05",10585.59,10585.59,10225.23,10405.41,1200200],["2022-09-06",10405.41,10450.45,10090.09,10315.32,2634600],["2022-09-07",10270.27,10360.36,10045.05,10270.27,1673700],["2022-09-08",10270.27,10270.27,9864.86,10045.05,1749400],["2022-09-09",9909.91,10180.18,9639.64,9909.91,1359300],["2022-09-12",10090.09,10090.09,9684.68,10090.09,1296300],["2022-09-13",10090.09,10090.09,9819.82,10045.05,487900],["2022-09-14",9729.73,9909.91,9684.68,9909.91,917800],["2022-09-15",9819.82,10270.27,9639.64,10270.27,3204500],["2022-09-16",10270.27,10360.36,9954.95,10225.23,1408200],["2022-09-19",10180.18,10180.18,9549.55,9549.55,1528600],["2022-09-20",9684.68,9909.91,9099.1,9909.91,2649600],["2022-09-21",9819.82,9819.82,9414.41,9774.77,1716100],["2022-09-22",9639.64,9684.68,9279.28,9639.64,1627700],["2022-09-23",9729.73,9729.73,9369.37,9639.64,1475100],["2022-09-26",9549.55,9549.55,9009.01,9009.01,2142000],["2022-09-27",8909.91,9234.23,8738.74,8918.92,1434600],["2022-09-28",8918.92,8918.92,8558.56,8648.65,1290500],["2022-09-29",8738.74,8828.83,8477.48,8558.56,937100],["2022-09-30",8558.56,8558.56,7990.99,8558.56,1367900],["2022-10-03",8549.55,8549.55,8063.06,8468.47,1721100],["2022-10-04",8468.47,8585.59,8108.11,8423.42,1318400],["2022-10-05",8513.51,8513.51,8198.2,8315.32,1239700],["2022-10-06",8315.32,8351.35,7972.97,8108.11,805900],["2022-10-07",8018.02,8018.02,7540.54,7540.54,912400],["2022-10-10",7261.26,7540.54,7018.02,7540.54,1384400],["2022-10-11",7387.39,7522.52,7018.02,7018.02,834700],["2022-10-12",7018.02,7189.19,6756.76,7027.03,1373900],["2022-10-13",6756.76,7432.43,6666.67,7432.43,2585700],["2022-10-14",7477.48,7648.65,7324.32,7387.39,645300],["2022-10-17",7387.39,7387.39,7018.02,7018.02,1013200],["2022-10-18",7018.02,7207.21,7018.02,7108.11,1046300],["2022-10-19",7135.14,7162.16,7018.02,7099.1,664400],["2022-10-20",7090.09,7090.09,6846.85,7018.02,1250600],["2022-10-21",6990.99,6990.99,6531.53,6531.53,554200],["2022-10-24",6306.31,6486.49,6081.08,6126.13,1253300],["2022-10-25",6027.03,6486.49,5711.71,6486.49,1757400],["2022-10-26",6477.48,6531.53,6162.16,6306.31,736500],["2022-10-27",6297.3,6351.35,6126.13,6324.32,916400],["2022-10-28",6324.32,6765.77,6306.31,6765.77,3614000],["2022-10-31",6828.83,6927.93,6531.53,6927.93,678400],["2022-11-01",6936.94,6972.97,6675.68,6819.82,1905700],["2022-11-02",6819.82,6945.95,6603.6,6801.8,1198000],["2022-11-03",6756.76,6756.76,6576.58,6666.67,1438500],["2022-11-04",6576.58,6666.67,6207.21,6207.21,1077900],["2022-11-07",6207.21,6270.27,5774.77,5774.77,526900],["2022-11-08",5378.38,5720.72,5378.38,5495.5,1394700],["2022-11-09",5648.65,5702.7,5396.4,5450.45,536100],["2022-11-10",5234.23,5675.68,5072.07,5675.68,1240000],["2022-11-11",5585.59,5639.64,5279.28,5279.28,629600],["2022-11-14",5045.05,5279.28,4909.91,4909.91,473600],["2022-11-15",4567.57,4567.57,4567.57,4567.57,115800],["2022-11-16",4252.25,4567.57,4252.25,4414.41,2300200],["2022-11-17",4504.5,4540.54,4270.27,4504.5,1145100],["2022-11-18",4513.51,4558.56,4234.23,4459.46,1438900],["2022-11-21",4504.5,4504.5,4288.29,4414.41,1045000],["2022-11-22",4324.32,4720.72,4297.3,4684.68,2845000],["2022-11-23",4684.68,4684.68,4414.41,4621.62,1055800],["2022-11-24",4504.5,4567.57,4315.32,4324.32,1591000],["2022-11-25",4324.32,4459.46,4189.19,4450.45,1094100],["2022-11-28",4450.45,4756.76,4423.42,4756.76,2517300],["2022-11-29",4792.79,5045.05,4765.77,5000.0,1709700],["2022-11-30",5045.05,5315.32,4837.84,5315.32,3954500],["2022-12-01",5459.46,5684.68,5324.32,5648.65,1559700],["2022-12-02",5666.67,5675.68,5315.32,5450.45,2008500],["2022-12-05",5459.46,5621.62,5450.45,5549.55,1938500],["2022-12-06",5567.57,5846.85,5234.23,5549.55,1938600],["2022-12-07",5495.5,5495.5,5162.16,5162.16,798800],["2022-12-08",5270.27,5486.49,5135.14,5216.22,1688300],["2022-12-09",5315.32,5315.32,5027.03,5315.32,1360400],["2022-12-12",5396.4,5405.41,5180.18,5225.23,1187700],["2022-12-13",5234.23,5297.3,4954.95,5045.05,801100],["2022-12-14",5180.18,5216.22,5009.01,5081.08,857500],["2022-12-15",5045.05,5126.13,4954.95,5045.05,368700],["2022-12-16",5000.0,5000.0,4774.77,4774.77,752500],["2022-12-19",4774.77,4864.86,4666.67,4675.68,906500],["2022-12-20",4594.59,4675.68,4360.36,4486.49,691800],["2022-12-21",4504.5,4594.59,4315.32,4594.59,1333400],["2022-12-22",4594.59,4684.68,4504.5,4684.68,511100],["2022-12-23",4639.64,4711.71,4504.5,4603.6,633100],["2022-12-26",4639.64,4639.64,4315.32,4315.32,269900],["2022-12-27",4171.17,4495.5,4144.14,4495.5,851200],["2022-12-28",4504.5,4684.68,4333.33,4684.68,687900],["2022-12-29",4639.64,4639.64,4513.51,4585.59,800300],["2022-12-30",4594.59,4594.59,4468.47,4468.47,454900],["2023-01-03",4468.47,4594.59,4459.46,4594.59,351300],["2023-01-04",4630.63,4630.63,4558.56,4603.6,242300],["2023-01-05",4594.59,4621.62,4549.55,4558.56,179900],["2023-01-06",4594.59,4594.59,4486.49,4495.5,294700],["2023-01-09",4504.5,4639.64,4369.37,4639.64,527000],["2023-01-10",4639.64,4774.77,4486.49,4774.77,630500],["2023-01-11",4801.8,4801.8,4684.68,4684.68,552500],["2023-01-12",4666.67,4729.73,4576.58,4585.59,182600],["2023-01-13",4594.59,4612.61,4522.52,4549.55,458800],["2023-01-16",4558.56,4594.59,4459.46,4594.59,454200],["2023-01-17",4594.59,4684.68,4504.5,4639.64,433900],["2023-01-18",4720.72,4729.73,4630.63,4666.67,657900],["2023-01-19",4720.72,4909.91,4639.64,4909.91,1122200],["2023-01-27",4954.95,5045.05,4882.88,4891.89,470800],["2023-01-30",4891.89,5180.18,4810.81,5045.05,1654800],["2023-01-31",5045.05,5162.16,4918.92,5162.16,1157900],["2023-02-01",5189.19,5216.22,4810.81,5009.01,1863500],["2023-02-02",5009.01,5036.04,4774.77,4927.93,1405600],["2023-02-03",4954.95,5081.08,4837.84,4909.91,1156300],["2023-02-06",4900.9,4945.95,4783.78,4864.86,712900],["2023-02-07",4864.86,4954.95,4792.79,4846.85,868400],["2023-02-08",4864.86,4882.88,4729.73,4774.77,564700],["2023-02-09",4855.86,4864.86,4684.68,4855.86,634200],["2023-02-10",4945.95,4945.95,4774.77,4846.85,555300],["2023-02-13",4774.77,4774.77,4513.51,4513.51,849600],["2023-02-14",4378.38,4549.55,4369.37,4540.54,466200],["2023-02-15",4594.59,4612.61,4486.49,4612.61,434400],["2023-02-16",4675.68,4729.73,4603.6,4639.64,710700],["2023-02-17",4657.66,4675.68,4585.59,4594.59,238300],["2023-02-20",4738.74,4774.77,4549.55,4774.77,737800],["2023-02-21",4819.82,4909.91,4711.71,4747.75,391300],["2023-02-22",4666.67,4711.71,4558.56,4666.67,833200],["2023-02-23",4666.67,4720.72,4522.52,4576.58,620700],["2023-02-24",4603.6,4639.64,4549.55,4585.59,524300],["2023-02-27",4576.58,4585.59,4495.5,4495.5,221000],["2023-02-28",4495.5,4585.59,4495.5,4495.5,533500],["2023-03-01",4495.5,4684.68,4414.41,4684.68,1020500],["2023-03-02",4675.68,4684.68,4567.57,4639.64,229900],["2023-03-03",4666.67,4666.67,4531.53,4549.55,464100],["2023-03-06",4558.56,4666.67,4558.56,4657.66,846800],["2023-03-07",4648.65,4702.7,4594.59,4702.7,768000],["2023-03-08",4657.66,4684.68,4612.61,4684.68,429900],["2023-03-09",4720.72,4747.75,4639.64,4684.68,693600],["2023-03-10",4657.66,4684.68,4621.62,4648.65,288400],["2023-03-13",4594.59,4666.67,4585.59,4585.59,303100],["2023-03-14",4594.59,4594.59,4486.49,4549.55,440400],["2023-03-15",4630.63,4684.68,4513.51,4684.68,480100],["2023-03-16",4648.65,4648.65,4522.52,4630.63,274700],["2023-03-17",4657.66,4657.66,4504.5,4621.62,396900],["2023-03-20",4621.62,4657.66,4513.51,4513.51,274900],["2023-03-21",4594.59,4594.59,4486.49,4486.49,440600],["2023-03-22",4495.5,4558.56,4495.5,4531.53,143100],["2023-03-23",4495.5,4531.53,4468.47,4531.53,109100],["2023-03-24",4504.5,4576.58,4504.5,4504.5,128200],["2023-03-27",4513.51,4567.57,4513.51,4558.56,161200],["2023-03-28",4585.59,4594.59,4495.5,4513.51,625800],["2023-03-29",4531.53,4558.56,4495.5,4495.5,325100],["2023-03-30",4504.5,4549.55,4477.48,4504.5,505600],["2023-03-31",4504.5,4522.52,4477.48,4486.49,289100],["2023-04-03",4540.54,4558.56,4486.49,4504.5,307200],["2023-04-04",4504.5,4513.51,4486.49,4504.5,756400],["2023-04-05",4504.5,4684.68,4495.5,4612.61,1047100],["2023-04-06",4684.68,4819.82,4594.59,4630.63,1167100],["2023-04-07",4594.59,4648.65,4540.54,4567.57,678700],["2023-04-10",4576.58,4630.63,4549.55,4567.57,626900],["2023-04-11",4567.57,4612.61,4549.55,4603.6,367800],["2023-04-12",4612.61,4684.68,4603.6,4657.66,525600],["2023-04-13",4693.69,4693.69,4594.59,4594.59,479900],["2023-04-14",4594.59,4639.64,4558.56,4558.56,454200],["2023-04-17",4558.56,4558.56,4504.5,4513.51,301100],["2023-04-18",4522.52,4567.57,4513.51,4558.56,308600],["2023-04-19",4576.58,4594.59,4504.5,4513.51,220700],["2023-04-20",4513.51,4549.55,4513.51,4540.54,181100],["2023-04-21",4540.54,4567.57,4513.51,4540.54,281100],["2023-04-24",4540.54,4549.55,4495.5,4522.52,331200],["2023-04-25",4549.55,4549.55,4495.5,4522.52,234200],["2023-04-26",4522.52,4531.53,4459.46,4522.52,213800],["2023-04-27",4540.54,4567.57,4504.5,4522.52,175300],["2023-04-28",4522.52,4558.56,4513.51,4513.51,308200],["2023-05-04",4531.53,4540.54,4486.49,4513.51,336900],["2023-05-05",4504.5,4522.52,4486.49,4504.5,252500],["2023-05-08",4504.5,4684.68,4486.49,4639.64,1046300],["2023-05-09",4711.71,4711.71,4603.6,4603.6,393700],["2023-05-10",4639.64,4855.86,4594.59,4855.86,1918200],["2023-05-11",4873.87,4981.98,4774.77,4774.77,1128700],["2023-05-12",4810.81,4864.86,4738.74,4846.85,1007900],["2023-05-15",4945.95,5081.08,4828.83,4846.85,1825900],["2023-05-16",4864.86,4900.9,4792.79,4828.83,883300],["2023-05-17",4864.86,4873.87,4774.77,4792.79,923100],["2023-05-18",4792.79,4828.83,4702.7,4792.79,992400],["2023-05-19",4810.81,4810.81,4549.55,4648.65,1174400],["2023-05-22",4639.64,4675.68,4612.61,4648.65,762100],["2023-05-23",4639.64,4693.69,4621.62,4639.64,723700],["2023-05-24",4648.65,4711.71,4639.64,4702.7,862000],["2023-05-25",4702.7,4711.71,4648.65,4657.66,568900],["2023-05-26",4657.66,4792.79,4657.66,4792.79,1341800],["2023-05-29",4900.9,5126.13,4819.82,5126.13,2322200],["2023-05-30",5360.36,5405.41,5135.14,5243.24,2621200],["2023-05-31",5243.24,5603.6,5189.19,5603.6,2709400],["2023-06-01",5855.86,5990.99,5684.68,5783.78,3059600],["2023-06-02",5855.86,5864.86,5450.45,5504.5,2933300],["2023-06-05",5549.55,5801.8,5486.49,5594.59,1409000],["2023-06-06",5747.75,5765.77,5675.68,5756.76,1060900],["2023-06-07",5828.83,5945.95,5747.75,5792.79,1558600],["2023-06-08",5900.9,5918.92,5621.62,5639.64,2155700],["2023-06-09",5675.68,5765.77,5549.55,5765.77,1028200],["2023-06-12",5855.86,6162.16,5774.77,6162.16,1361600],["2023-06-13",6585.59,6585.59,6324.32,6585.59,3668300],["2023-06-14",6666.67,6837.84,6306.31,6324.32,2811400],["2023-06-15",6396.4,6423.42,6189.19,6306.31,1497600],["2023-06-16",6396.4,6576.58,6261.26,6261.26,984500],["2023-06-19",6261.26,6261.26,6036.04,6072.07,1183400],["2023-06-20",6036.04,6387.39,6009.01,6270.27,932600],["2023-06-21",6450.45,6450.45,6306.31,6306.31,758300],["2023-06-22",6315.32,6441.44,6279.28,6279.28,838700],["2023-06-23",6243.24,6360.36,6243.24,6297.3,863000],["2023-06-26",6306.31,6315.32,6090.09,6171.17,1043000],["2023-06-27",6171.17,6270.27,6072.07,6171.17,1299600],["2023-06-28",6198.2,6198.2,5945.95,6072.07,1420100],["2023-06-29",6108.11,6108.11,5711.71,5711.71,2002100],["2023-06-30",5675.68,5837.84,5666.67,5702.7,514000],["2023-07-03",5765.77,5765.77,5675.68,5711.71,792400],["2023-07-04",5760.0,6000.0,5750.0,5940.0,589700],["2023-07-05",5940.0,5990.0,5850.0,5850.0,398200],["2023-07-06",5850.0,5900.0,5720.0,5750.0,375800],["2023-07-07",5750.0,5760.0,5600.0,5650.0,693300],["2023-07-10",5700.0,5800.0,5630.0,5630.0,647800],["2023-07-11",5750.0,5900.0,5680.0,5890.0,1037600],["2023-07-12",6090.0,6090.0,5890.0,5930.0,822800],["2023-07-13",5980.0,6000.0,5840.0,5930.0,464500],["2023-07-14",6040.0,6040.0,5850.0,5890.0,602700],["2023-07-17",5890.0,6100.0,5880.0,6060.0,1109200],["2023-07-18",6150.0,6150.0,6000.0,6050.0,676300],["2023-07-19",6030.0,6050.0,5950.0,5970.0,728200],["2023-07-20",5970.0,5980.0,5850.0,5980.0,562000],["2023-07-21",6000.0,6090.0,5990.0,6040.0,548600],["2023-07-24",6050.0,6370.0,6010.0,6290.0,1297700],["2023-07-25",6300.0,6310.0,6160.0,6180.0,850100],["2023-07-26",6180.0,6240.0,6050.0,6240.0,826500],["2023-07-27",6180.0,6250.0,6050.0,6140.0,851600],["2023-07-28",6110.0,6400.0,6110.0,6400.0,1805300],["2023-07-31",6520.0,6520.0,6300.0,6350.0,1023100],["2023-08-01",6350.0,6350.0,6110.0,6110.0,1156500],["2023-08-02",6110.0,6250.0,6100.0,6250.0,488700],["2023-08-03",6240.0,6240.0,6100.0,6110.0,676900],["2023-08-04",6130.0,6190.0,6100.0,6160.0,687700],["2023-08-07",6200.0,6270.0,6120.0,6160.0,891300],["2023-08-08",6200.0,6450.0,6160.0,6400.0,2363800],["2023-08-09",6410.0,6590.0,6360.0,6450.0,1339700],["2023-08-10",6490.0,6550.0,6250.0,6250.0,1324500],["2023-08-11",6300.0,6300.0,6120.0,6220.0,778800],["2023-08-14",6250.0,6290.0,6200.0,6220.0,946300],["2023-08-15",6250.0,6400.0,6230.0,6330.0,769100],["2023-08-16",6330.0,6330.0,6180.0,6220.0,882300],["2023-08-17",6200.0,6220.0,6010.0,6030.0,1310200],["2023-08-18",6000.0,6000.0,5610.0,5610.0,1547600],["2023-08-21",5500.0,5600.0,5230.0,5380.0,714500],["2023-08-22",5480.0,5480.0,5100.0,5380.0,538300],["2023-08-23",5450.0,5450.0,5370.0,5390.0,248200],["2023-08-24",5390.0,5450.0,5390.0,5440.0,341300],["2023-08-25",5430.0,5480.0,5390.0,5400.0,369900],["2023-08-28",5400.0,5600.0,5400.0,5600.0,409200],["2023-08-29",5600.0,5660.0,5520.0,5600.0,369900],["2023-08-30",5610.0,5680.0,5570.0,5600.0,353100],["2023-08-31",5650.0,5790.0,5560.0,5720.0,543300],["2023-09-05",5730.0,5820.0,5730.0,5770.0,315500],["2023-09-06",5770.0,5790.0,5690.0,5710.0,379500],["2023-09-07",5950.0,5950.0,5650.0,5660.0,529000],["2023-09-08",5680.0,5750.0,5660.0,5720.0,595400],["2023-09-11",5740.0,6000.0,5740.0,5870.0,1273700],["2023-09-12",5870.0,5960.0,5800.0,5900.0,443300],["2023-09-13",5910.0,6180.0,5910.0,6040.0,1304700],["2023-09-14",6040.0,6100.0,5790.0,5790.0,556400],["2023-09-15",5780.0,5870.0,5740.0,5810.0,308500],["2023-09-18",5810.0,5910.0,5760.0,5860.0,294300],["2023-09-19",5900.0,5960.0,5810.0,5890.0,232700],["2023-09-20",5890.0,6100.0,5860.0,6000.0,454100],["2023-09-21",6020.0,6060.0,5980.0,6000.0,492500],["2023-09-22",5860.0,5980.0,5710.0,5780.0,465200],["2023-09-25",5780.0,5850.0,5380.0,5380.0,503900],["2023-09-26",5400.0,5500.0,5140.0,5180.0,480100],["2023-09-27",5040.0,5200.0,4990.0,5180.0,357400],["2023-09-28",5200.0,5200.0,5120.0,5140.0,99700],["2023-09-29",5230.0,5230.0,5140.0,5200.0,227500],["2023-10-02",5270.0,5310.0,5200.0,5280.0,122200],["2023-10-03",5290.0,5290.0,4980.0,5110.0,224800],["2023-10-04",5010.0,5200.0,5000.0,5180.0,318600],["2023-10-05",5180.0,5200.0,5130.0,5160.0,238700],["2023-10-06",5120.0,5200.0,5110.0,5160.0,138000],["2023-10-09",5170.0,5200.0,5150.0,5160.0,135400],["2023-10-10",5170.0,5280.0,5170.0,5210.0,193500],["2023-10-11",5210.0,5240.0,5180.0,5210.0,113400],["2023-10-12",5220.0,5300.0,5210.0,5220.0,217300],["2023-10-13",5220.0,5280.0,5220.0,5230.0,256100],["2023-10-16",5240.0,5240.0,5140.0,5160.0,224800],["2023-10-17",5240.0,5240.0,5120.0,5120.0,246600],["2023-10-18",5120.0,5150.0,4830.0,4970.0,427100],["2023-10-19",4780.0,4990.0,4750.0,4780.0,295500],["2023-10-20",4800.0,4940.0,4690.0,4930.0,138400],["2023-10-23",4930.0,4980.0,4840.0,4930.0,134500],["2023-10-24",4920.0,4940.0,4870.0,4910.0,120700],["2023-10-25",4950.0,5090.0,4900.0,4960.0,222800],["2023-10-26",4900.0,4900.0,4750.0,4760.0,263000],["2023-10-27",4800.0,4800.0,4720.0,4760.0,198100],["2023-10-30",4760.0,4800.0,4700.0,4700.0,146900],["2023-10-31",4790.0,4790.0,4500.0,4510.0,310100],["2023-11-01",4600.0,4730.0,4500.0,4580.0,167800],["2023-11-02",4650.0,4900.0,4620.0,4890.0,270700],["2023-11-03",4970.0,4970.0,4750.0,4750.0,125700],["2023-11-06",4870.0,4870.0,4700.0,4750.0,184700],["2023-11-07",4760.0,4790.0,4690.0,4720.0,103000],["2023-11-08",4720.0,4860.0,4660.0,4860.0,270800],["2023-11-09",4860.0,4980.0,4860.0,4910.0,398500],["2023-11-10",4860.0,4930.0,4850.0,4850.0,157200],["2023-11-13",4850.0,4910.0,4840.0,4850.0,126800],["2023-11-14",4850.0,4930.0,4840.0,4850.0,193000],["2023-11-15",4900.0,5000.0,4850.0,4870.0,232800],["2023-11-16",4900.0,4930.0,4820.0,4900.0,138700],["2023-11-17",4890.0,5050.0,4890.0,4940.0,519800],["2023-11-20",4910.0,4950.0,4870.0,4900.0,106100],["2023-11-21",4950.0,4950.0,4900.0,4910.0,101700],["2023-11-22",4900.0,4960.0,4880.0,4910.0,174000],["2023-11-23",4950.0,5100.0,4910.0,4920.0,284400],["2023-11-24",4890.0,5000.0,4880.0,4900.0,157700],["2023-11-27",4900.0,4950.0,4900.0,4940.0,173500],["2023-11-28",4940.0,4990.0,4920.0,4990.0,241600],["2023-11-29",5020.0,5090.0,5000.0,5060.0,209300],["2023-11-30",5060.0,5060.0,4980.0,4980.0,162300],["2023-12-01",5000.0,5040.0,4970.0,4990.0,170400],["2023-12-04",5000.0,5070.0,4980.0,5000.0,427200],["2023-12-05",5050.0,5050.0,4910.0,5000.0,262600],["2023-12-06",4970.0,5060.0,4970.0,5040.0,362300],["2023-12-07",5040.0,5050.0,4950.0,4980.0,458800],["2023-12-08",4990.0,5050.0,4980.0,5000.0,228500],["2023-12-11",5000.0,5030.0,4960.0,5010.0,238700],["2023-12-12",5000.0,5180.0,5000.0,5100.0,583400],["2023-12-13",5100.0,5100.0,5000.0,5000.0,491400],["2023-12-14",5020.0,5030.0,4900.0,4910.0,464200],["2023-12-15",4890.0,4890.0,4800.0,4860.0,362200],["2023-12-18",4850.0,4860.0,4800.0,4850.0,121900],["2023-12-19",4860.0,5000.0,4850.0,4870.0,124900],["2023-12-20",4890.0,4970.0,4880.0,4930.0,59900],["2023-12-21",4640.0,4930.0,4640.0,4920.0,50100],["2023-12-22",4940.0,4970.0,4850.0,4890.0,173500],["2023-12-25",4890.0,4960.0,4850.0,4850.0,98700],["2023-12-26",4920.0,4920.0,4850.0,4860.0,84400],["2023-12-27",4870.0,4900.0,4860.0,4860.0,102500],["2023-12-28",4880.0,4910.0,4850.0,4900.0,137000],["2023-12-29",4860.0,4960.0,4860.0,4900.0,214000],["2024-01-02",5000.0,5030.0,4910.0,5000.0,777600],["2024-01-03",5010.0,5120.0,4980.0,5100.0,407500],["2024-01-04",5100.0,5160.0,5000.0,5050.0,457000],["2024-01-05",5070.0,5090.0,5030.0,5050.0,297200],["2024-01-08",5060.0,5100.0,5060.0,5070.0,450300],["2024-01-09",5090.0,5120.0,5080.0,5100.0,217500],["2024-01-10",5120.0,5220.0,5090.0,5200.0,694500],["2024-01-11",5210.0,5300.0,5200.0,5250.0,412600],["2024-01-12",5290.0,5500.0,5250.0,5300.0,710200],["2024-01-15",5310.0,5450.0,5310.0,5350.0,290500],["2024-01-16",5370.0,5500.0,5360.0,5420.0,297700],["2024-01-17",5490.0,5520.0,5420.0,5520.0,239700],["2024-01-18",5520.0,5520.0,5420.0,5460.0,263700],["2024-01-19",5520.0,5550.0,5480.0,5540.0,239000],["2024-01-22",5580.0,5600.0,5540.0,5600.0,231800],["2024-01-23",5760.0,5760.0,5570.0,5650.0,220100],["2024-01-24",5500.0,5680.0,5500.0,5650.0,259300],["2024-01-25",5650.0,5650.0,5570.0,5570.0,127000],["2024-01-26",5600.0,5600.0,5340.0,5410.0,153200],["2024-01-29",5400.0,5500.0,5350.0,5450.0,73300],["2024-01-30",5240.0,5450.0,5240.0,5370.0,122600],["2024-01-31",5370.0,5450.0,5240.0,5250.0,211900],["2024-02-01",5250.0,5320.0,5110.0,5170.0,364700],["2024-02-02",5160.0,5270.0,5140.0,5140.0,130200],["2024-02-05",5140.0,5180.0,5090.0,5130.0,301900],["2024-02-06",5210.0,5300.0,5100.0,5130.0,153000],["2024-02-07",5130.0,5300.0,5130.0,5290.0,121800],["2024-02-15",5140.0,5300.0,5140.0,5240.0,143300],["2024-02-16",5240.0,5310.0,5240.0,5300.0,62600],["2024-02-19",5300.0,5320.0,5200.0,5250.0,257300],["2024-02-20",5250.0,5300.0,5200.0,5230.0,263500],["2024-02-21",5220.0,5280.0,5220.0,5280.0,136800],["2024-02-22",5300.0,5500.0,5270.0,5490.0,444000],["2024-02-23",5550.0,5670.0,5450.0,5450.0,542400],["2024-02-26",5460.0,5500.0,5310.0,5400.0,299700],["2024-02-27",5450.0,5450.0,5330.0,5390.0,183600],["2024-02-28",5400.0,5440.0,5370.0,5390.0,126400],["2024-02-29",5400.0,5490.0,5250.0,5310.0,154400],["2024-03-01",5320.0,5400.0,5310.0,5380.0,64900],["2024-03-04",5410.0,5440.0,5370.0,5370.0,136500],["2024-03-05",5400.0,5400.0,5360.0,5400.0,117300],["2024-03-06",5460.0,5460.0,5370.0,5400.0,114600],["2024-03-07",5390.0,5440.0,5370.0,5400.0,122000],["2024-03-08",5400.0,5440.0,5320.0,5320.0,182700],["2024-03-11",5320.0,5350.0,5260.0,5300.0,218000],["2024-03-12",5300.0,5320.0,5270.0,5300.0,126800],["2024-03-13",5300.0,5390.0,5300.0,5350.0,160300],["2024-03-14",5370.0,5370.0,5320.0,5350.0,187100],["2024-03-15",5320.0,5340.0,5270.0,5300.0,218700],["2024-03-18",5300.0,5300.0,5170.0,5190.0,310300],["2024-03-19",5200.0,5240.0,5190.0,5210.0,96600],["2024-03-20",5210.0,5290.0,5210.0,5250.0,47900],["2024-03-21",5260.0,5340.0,5260.0,5320.0,138300],["2024-03-22",5350.0,5380.0,5300.0,5330.0,60100],["2024-03-25",5340.0,5340.0,5250.0,5290.0,217600],["2024-03-26",5290.0,5320.0,5250.0,5310.0,27100],["2024-03-27",5350.0,5350.0,5250.0,5300.0,185000],["2024-03-28",5380.0,5380.0,5280.0,5330.0,69000],["2024-03-29",5350.0,5350.0,5250.0,5250.0,83500],["2024-04-01",5250.0,5260.0,5230.0,5250.0,156700],["2024-04-02",5260.0,5280.0,5230.0,5270.0,213300],["2024-04-03",5270.0,5270.0,5200.0,5210.0,157600],["2024-04-04",5210.0,5250.0,5170.0,5190.0,122100],["2024-04-05",5170.0,5180.0,5100.0,5130.0,177100],["2024-04-08",5140.0,5180.0,5110.0,5160.0,90400],["2024-04-09",5130.0,5200.0,5130.0,5150.0,47900],["2024-04-10",5200.0,5200.0,5130.0,5160.0,94800],["2024-04-11",5170.0,5170.0,5080.0,5110.0,157800],["2024-04-12",5130.0,5170.0,5080.0,5110.0,129900],["2024-04-15",5100.0,5110.0,4800.0,4800.0,445600],["2024-04-16",4850.0,4860.0,4500.0,4600.0,271200],["2024-04-17",4620.0,4790.0,4600.0,4660.0,99500],["2024-04-19",4660.0,4660.0,4500.0,4550.0,120300],["2024-04-22",4550.0,4680.0,4550.0,4640.0,110100],["2024-04-23",4640.0,4700.0,4500.0,4600.0,58700],["2024-04-24",4610.0,4840.0,4550.0,4820.0,138400],["2024-04-25",4780.0,4780.0,4490.0,4640.0,178600],["2024-04-26",4630.0,4680.0,4570.0,4590.0,48200],["2024-05-02",4900.0,4900.0,4650.0,4700.0,84700],["2024-05-03",4700.0,4780.0,4650.0,4710.0,58100],["2024-05-06",4710.0,4750.0,4700.0,4710.0,122700],["2024-05-07",4720.0,4850.0,4720.0,4810.0,117800],["2024-05-08",4940.0,4940.0,4730.0,4750.0,114700],["2024-05-09",4800.0,4840.0,4730.0,4750.0,110000],["2024-05-10",4760.0,4800.0,4420.0,4770.0,230800],["2024-05-13",4770.0,4800.0,4670.0,4700.0,225100],["2024-05-14",4750.0,4930.0,4700.0,4700.0,273900],["2024-05-15",4720.0,5020.0,4700.0,5020.0,754700],["2024-05-16",5150.0,5150.0,4900.0,5000.0,268200],["2024-05-17",5000.0,5000.0,4790.0,4820.0,499500],["2024-05-20",4820.0,4880.0,4780.0,4820.0,319100],["2024-05-21",4820.0,4900.0,4750.0,4770.0,332600],["2024-05-22",4750.0,4820.0,4700.0,4740.0,656800],["2024-05-23",4740.0,4750.0,4660.0,4700.0,334900],["2024-05-24",4520.0,4750.0,4520.0,4650.0,243400],["2024-05-27",4620.0,4640.0,4330.0,4450.0,737400],["2024-05-28",4450.0,4450.0,4320.0,4380.0,256100],["2024-05-29",4380.0,4540.0,4380.0,4450.0,299300],["2024-05-30",4420.0,4600.0,4420.0,4510.0,241800],["2024-05-31",4510.0,4590.0,4510.0,4540.0,249900],["2024-06-03",4540.0,4690.0,4540.0,4620.0,224000],["2024-06-04",4300.0,4650.0,4300.0,4600.0,171800],["2024-06-05",4600.0,4650.0,4600.0,4600.0,157300],["2024-06-06",4550.0,4610.0,4460.0,4460.0,173200],["2024-06-07",4500.0,4550.0,4430.0,4460.0,144500],["2024-06-10",4460.0,4490.0,4390.0,4440.0,186400],["2024-06-11",4440.0,4480.0,4310.0,4390.0,161300],["2024-06-12",4380.0,4450.0,4300.0,4380.0,197400],["2024-06-13",4380.0,4390.0,4300.0,4360.0,220400],["2024-06-14",4310.0,4350.0,4250.0,4270.0,165800],["2024-06-17",4230.0,4300.0,4180.0,4190.0,161600],["2024-06-18",4300.0,4300.0,4150.0,4200.0,133900],["2024-06-19",4200.0,4200.0,3950.0,4190.0,130700],["2024-06-20",4100.0,4200.0,4070.0,4150.0,50600],["2024-06-21",4190.0,4300.0,4160.0,4220.0,49000],["2024-06-24",4220.0,4220.0,4130.0,4140.0,51400],["2024-06-25",4140.0,4150.0,4100.0,4110.0,32900],["2024-06-26",4110.0,4390.0,4110.0,4200.0,54400],["2024-06-27",4240.0,4240.0,4140.0,4180.0,20200],["2024-06-28",4180.0,4200.0,4110.0,4150.0,35800],["2024-07-01",4150.0,4180.0,4150.0,4150.0,24800],["2024-07-02",4150.0,4200.0,4140.0,4150.0,14200],["2024-07-03",4150.0,4410.0,4140.0,4160.0,41400],["2024-07-04",4160.0,4170.0,4130.0,4130.0,33900],["2024-07-05",4130.0,4130.0,4040.0,4090.0,67000],["2024-07-08",4060.0,4110.0,3960.0,4100.0,62700],["2024-07-09",4100.0,4200.0,4020.0,4020.0,91200],["2024-07-10",4020.0,4040.0,4020.0,4030.0,24500],["2024-07-11",4050.0,4150.0,4030.0,4060.0,20300],["2024-07-12",4060.0,4080.0,4030.0,4060.0,33700],["2024-07-15",4060.0,4060.0,4000.0,4060.0,67400],["2024-07-16",4060.0,4060.0,4020.0,4030.0,40900],["2024-07-17",4030.0,4030.0,4000.0,4000.0,63500],["2024-07-18",4010.0,4010.0,3860.0,3880.0,155500],["2024-07-19",3880.0,3980.0,3880.0,3980.0,12100],["2024-07-22",3900.0,4040.0,3900.0,4010.0,70200],["2024-07-23",4000.0,4000.0,3900.0,3990.0,51200],["2024-07-24",3900.0,3970.0,3860.0,3900.0,92700],["2024-07-25",3870.0,3900.0,3860.0,3880.0,11200],["2024-07-26",3880.0,3950.0,3850.0,3920.0,18200],["2024-07-29",3920.0,3920.0,3810.0,3830.0,27100],["2024-07-30",3830.0,3890.0,3570.0,3640.0,191700],["2024-07-31",3640.0,3890.0,3530.0,3550.0,109200],["2024-08-01",3550.0,3650.0,3390.0,3430.0,46900],["2024-08-02",3600.0,3600.0,3500.0,3550.0,44000],["2024-08-05",3550.0,3550.0,3320.0,3340.0,46200],["2024-08-06",3350.0,3490.0,3200.0,3460.0,28100],["2024-08-07",3460.0,3490.0,3380.0,3440.0,34500],["2024-08-08",3440.0,3600.0,3440.0,3470.0,31300],["2024-08-09",3500.0,3500.0,3430.0,3470.0,22200],["2024-08-12",3470.0,3500.0,3450.0,3500.0,29100],["2024-08-13",3500.0,3510.0,3480.0,3490.0,30600],["2024-08-14",3490.0,3530.0,3410.0,3500.0,17200],["2024-08-15",3500.0,3520.0,3480.0,3510.0,30800],["2024-08-16",3510.0,3600.0,3500.0,3500.0,55400],["2024-08-19",3500.0,3570.0,3500.0,3510.0,46200],["2024-08-20",3510.0,3530.0,3500.0,3520.0,102800],["2024-08-21",3520.0,3550.0,3490.0,3540.0,41800],["2024-08-22",3540.0,3690.0,3510.0,3630.0,69400],["2024-08-23",3620.0,3880.0,3620.0,3880.0,123400],["2024-08-26",3950.0,4150.0,3950.0,4030.0,515200],["2024-08-27",4030.0,4130.0,4030.0,4030.0,764300],["2024-08-28",4030.0,4200.0,4000.0,4030.0,647900],["2024-08-29",4030.0,4100.0,4030.0,4030.0,799400],["2024-08-30",4030.0,4090.0,4020.0,4040.0,465400],["2024-09-04",4040.0,4100.0,3900.0,4050.0,686200],["2024-09-05",4100.0,4100.0,3940.0,3940.0,541000],["2024-09-06",3720.0,4050.0,3710.0,3980.0,227000],["2024-09-09",3900.0,4050.0,3850.0,3990.0,438100],["2024-09-10",3990.0,4040.0,3870.0,3870.0,48100],["2024-09-11",3900.0,3960.0,3800.0,3890.0,10900],["2024-09-12",3890.0,3980.0,3890.0,3900.0,135600],["2024-09-13",3900.0,3910.0,3860.0,3860.0,26600],["2024-09-16",3860.0,3860.0,3790.0,3790.0,51100],["2024-09-17",3600.0,3860.0,3530.0,3710.0,104300],["2024-09-18",3720.0,3740.0,3600.0,3600.0,39300],["2024-09-19",3620.0,3680.0,3600.0,3640.0,11600],["2024-09-20",3640.0,3700.0,3640.0,3680.0,29800],["2024-09-23",3680.0,3710.0,3680.0,3680.0,53400],["2024-09-24",3650.0,3700.0,3620.0,3680.0,62600],["2024-09-25",3680.0,3740.0,3440.0,3680.0,95200],["2024-09-26",3680.0,3690.0,3600.0,3680.0,108900],["2024-09-27",3680.0,3680.0,3640.0,3660.0,15800],["2024-09-30",3650.0,3740.0,3560.0,3600.0,32600],["2024-10-01",3600.0,3800.0,3550.0,3700.0,106600],["2024-10-02",3560.0,3630.0,3530.0,3540.0,81900],["2024-10-03",3540.0,3600.0,3430.0,3480.0,86300],["2024-10-04",3470.0,3700.0,3450.0,3500.0,9300],["2024-10-07",3500.0,3510.0,3400.0,3400.0,52800],["2024-10-08",3500.0,3510.0,3410.0,3470.0,79600],["2024-10-09",3680.0,3680.0,3450.0,3500.0,59500],["2024-10-10",3450.0,3660.0,3450.0,3510.0,44200],["2024-10-11",3500.0,3540.0,3450.0,3530.0,26600],["2024-10-14",3600.0,3600.0,3330.0,3450.0,31200],["2024-10-15",3450.0,3480.0,3440.0,3480.0,13000],["2024-10-16",3450.0,3500.0,3450.0,3480.0,19900],["2024-10-17",3480.0,3480.0,3410.0,3470.0,44500],["2024-10-18",3450.0,3450.0,3420.0,3450.0,33400],["2024-10-21",3300.0,3460.0,3210.0,3410.0,131400],["2024-10-22",3500.0,3500.0,3390.0,3390.0,21400],["2024-10-23",3410.0,3410.0,3210.0,3330.0,21100],["2024-10-24",3310.0,3500.0,3310.0,3340.0,31100],["2024-10-25",3340.0,3360.0,3300.0,3350.0,37400],["2024-10-28",3350.0,3360.0,3330.0,3340.0,68500],["2024-10-29",3340.0,3560.0,3320.0,3350.0,35500],["2024-10-30",3350.0,3390.0,3330.0,3350.0,36900],["2024-10-31",3350.0,3440.0,3340.0,3410.0,57500],["2024-11-01",3410.0,3570.0,3360.0,3360.0,15100],["2024-11-04",3360.0,3370.0,3340.0,3370.0,38200],["2024-11-05",3370.0,3370.0,3330.0,3350.0,38000],["2024-11-06",3350.0,3370.0,3350.0,3370.0,76900],["2024-11-07",3370.0,3390.0,3350.0,3390.0,14300],["2024-11-08",3390.0,3390.0,3350.0,3370.0,39900],["2024-11-11",3370.0,3390.0,3370.0,3380.0,34800],["2024-11-12",3370.0,3400.0,3360.0,3390.0,36800],["2024-11-13",3370.0,3390.0,3360.0,3390.0,33200],["2024-11-14",3370.0,3490.0,3370.0,3400.0,16700],["2024-11-15",3370.0,3400.0,3360.0,3380.0,30900],["2024-11-18",3380.0,3380.0,3350.0,3380.0,35700],["2024-11-19",3370.0,3370.0,3330.0,3340.0,60300],["2024-11-20",3360.0,3370.0,3180.0,3340.0,174900],["2024-11-21",3220.0,3350.0,3220.0,3340.0,31700],["2024-11-22",3330.0,3340.0,3310.0,3310.0,15300],["2024-11-25",3300.0,3330.0,3300.0,3320.0,37000],["2024-11-26",3320.0,3400.0,3320.0,3340.0,17400],["2024-11-27",3230.0,3360.0,3230.0,3360.0,5600],["2024-11-28",3140.0,3360.0,3140.0,3360.0,1100],["2024-11-29",3390.0,3390.0,3340.0,3350.0,29800],["2024-12-02",3350.0,3380.0,3340.0,3380.0,8700],["2024-12-03",3410.0,3410.0,3360.0,3390.0,23200],["2024-12-04",3410.0,3430.0,3370.0,3370.0,13000],["2024-12-05",3390.0,3420.0,3360.0,3390.0,48300],["2024-12-06",3390.0,3450.0,3360.0,3400.0,20000],["2024-12-09",3390.0,3440.0,3390.0,3410.0,35500],["2024-12-10",3410.0,3550.0,3380.0,3550.0,41400],["2024-12-11",3690.0,3690.0,3450.0,3520.0,9600],["2024-12-12",3500.0,3520.0,3490.0,3490.0,15200],["2024-12-13",3490.0,3490.0,3440.0,3440.0,5300],["2024-12-16",3440.0,3440.0,3400.0,3420.0,27700],["2024-12-17",3410.0,3420.0,3380.0,3380.0,16100],["2024-12-18",3380.0,3490.0,3370.0,3420.0,14100],["2024-12-19",3400.0,3400.0,3370.0,3390.0,14200],["2024-12-20",3390.0,3620.0,3390.0,3400.0,51600],["2024-12-23",3380.0,3500.0,3170.0,3400.0,13700],["2024-12-24",3420.0,3420.0,3380.0,3420.0,13300],["2024-12-25",3420.0,3500.0,3420.0,3490.0,57100],["2024-12-26",3490.0,3500.0,3460.0,3480.0,31600],["2024-12-27",3490.0,3520.0,3470.0,3490.0,34500],["2024-12-30",3400.0,3510.0,3400.0,3450.0,21800],["2024-12-31",3450.0,3490.0,3430.0,3480.0,6500],["2025-01-02",3480.0,3550.0,3480.0,3550.0,19400],["2025-01-03",3550.0,3550.0,3450.0,3540.0,5500],["2025-01-06",3450.0,3550.0,3420.0,3530.0,14700],["2025-01-07",3540.0,3550.0,3440.0,3480.0,11500],["2025-01-08",3240.0,3480.0,3240.0,3480.0,56000],["2025-01-09",3300.0,3500.0,3300.0,3490.0,15300],["2025-01-10",3420.0,3480.0,3420.0,3480.0,3900],["2025-01-13",3440.0,3480.0,3300.0,3480.0,6100],["2025-01-14",3400.0,3550.0,3400.0,3480.0,22500],["2025-01-15",3490.0,3500.0,3450.0,3500.0,32600],["2025-01-16",3480.0,3690.0,3450.0,3500.0,44300],["2025-01-17",3470.0,3510.0,3450.0,3510.0,73200],["2025-01-20",3500.0,3510.0,3470.0,3500.0,13800],["2025-01-21",3480.0,3550.0,3470.0,3500.0,24200],["2025-01-22",3500.0,3500.0,3400.0,3410.0,57600],["2025-01-23",3410.0,3480.0,3400.0,3430.0,76000],["2025-01-24",3430.0,3470.0,3400.0,3400.0,75900],["2025-02-03",3400.0,3450.0,3350.0,3430.0,35300],["2025-02-04",3430.0,3430.0,3380.0,3430.0,9400],["2025-02-05",3430.0,3430.0,3340.0,3420.0,25300],["2025-02-06",3420.0,3510.0,3360.0,3420.0,36500],["2025-02-07",3400.0,3410.0,3370.0,3410.0,26000],["2025-02-10",3410.0,3410.0,3370.0,3390.0,40100],["2025-02-11",3420.0,3420.0,3340.0,3380.0,108800],["2025-02-12",3380.0,3380.0,3300.0,3300.0,100300],["2025-02-13",3300.0,3420.0,3260.0,3370.0,36900],["2025-02-14",3300.0,3400.0,3300.0,3400.0,48900],["2025-02-17",3400.0,3400.0,3370.0,3370.0,43000],["2025-02-18",3370.0,3390.0,3360.0,3390.0,22800],["2025-02-19",3390.0,3490.0,3160.0,3380.0,72700],["2025-02-20",3380.0,3390.0,3350.0,3350.0,30600],["2025-02-21",3300.0,3350.0,3300.0,3340.0,38600],["2025-02-24",3340.0,3350.0,3320.0,3340.0,52700],["2025-02-25",3330.0,3350.0,3320.0,3350.0,33700],["2025-02-26",3580.0,3580.0,3340.0,3350.0,9700],["2025-02-27",3350.0,3410.0,3320.0,3340.0,22000],["2025-02-28",3350.0,3400.0,3300.0,3300.0,98000],["2025-03-03",3530.0,3530.0,3300.0,3340.0,4200],["2025-03-04",3330.0,3340.0,3300.0,3320.0,27400],["2025-03-05",3300.0,3320.0,3290.0,3290.0,29200],["2025-03-06",3290.0,3330.0,3270.0,3270.0,79600],["2025-03-07",3490.0,3490.0,3050.0,3260.0,50400],["2025-03-10",3270.0,3300.0,3200.0,3240.0,66900],["2025-03-11",3150.0,3230.0,3150.0,3230.0,36200],["2025-03-12",3200.0,3240.0,3200.0,3210.0,46000],["2025-03-13",3280.0,3280.0,3190.0,3200.0,42500],["2025-03-14",3200.0,3250.0,3170.0,3250.0,72700],["2025-03-17",3100.0,3280.0,3040.0,3200.0,39800],["2025-03-18",3200.0,3290.0,3170.0,3290.0,18000],["2025-03-19",3290.0,3290.0,3180.0,3290.0,35000],["2025-03-20",3220.0,3280.0,3200.0,3270.0,16800],["2025-03-21",3270.0,3270.0,3160.0,3270.0,34800],["2025-03-24",3300.0,3300.0,3200.0,3240.0,16800],["2025-03-25",3240.0,3250.0,3200.0,3250.0,26300],["2025-03-26",3250.0,3360.0,3200.0,3260.0,12300],["2025-03-27",3200.0,3260.0,3190.0,3240.0,38100],["2025-03-28",3190.0,3240.0,3190.0,3240.0,76800],["2025-03-31",3240.0,3240.0,3200.0,3230.0,42800],["2025-04-01",3230.0,3230.0,3190.0,3220.0,34300],["2025-04-02",3220.0,3220.0,3190.0,3220.0,33800],["2025-04-03",3200.0,3200.0,3000.0,3000.0,104900],["2025-04-04",2790.0,2900.0,2790.0,2790.0,142800],["2025-04-08",2790.0,2790.0,2600.0,2600.0,151300],["2025-04-09",2500.0,2780.0,2420.0,2730.0,103200],["2025-04-10",2920.0,2920.0,2920.0,2920.0,37800],["2025-04-11",3090.0,3090.0,2920.0,2990.0,79700],["2025-04-14",3000.0,3140.0,2990.0,3030.0,41200],["2025-04-15",3030.0,3030.0,2940.0,3010.0,56000],["2025-04-16",2960.0,3010.0,2800.0,2990.0,207100],["2025-04-17",2990.0,2990.0,2790.0,2970.0,217600],["2025-04-18",2980.0,2980.0,2920.0,2970.0,28300],["2025-04-21",2970.0,2970.0,2800.0,2900.0,78700],["2025-04-22",2900.0,2900.0,2710.0,2890.0,36100],["2025-04-23",2890.0,2990.0,2880.0,2920.0,57800],["2025-04-24",2900.0,2950.0,2750.0,2920.0,76900],["2025-04-25",2940.0,2940.0,2800.0,2940.0,101700],["2025-04-28",2940.0,2940.0,2750.0,2930.0,95200],["2025-04-29",2900.0,2930.0,2840.0,2930.0,58100],["2025-05-05",2930.0,3020.0,2930.0,2990.0,94100],["2025-05-06",3090.0,3090.0,2980.0,3000.0,61200],["2025-05-07",2960.0,2990.0,2900.0,2990.0,79700],["2025-05-08",2990.0,2990.0,2900.0,2980.0,38200],["2025-05-09",2880.0,2990.0,2880.0,2990.0,18500],["2025-05-12",2960.0,2990.0,2930.0,2990.0,27600],["2025-05-13",2990.0,3000.0,2900.0,2970.0,52300],["2025-05-14",2970.0,2970.0,2910.0,2920.0,28600],["2025-05-15",2950.0,2960.0,2900.0,2930.0,66500],["2025-05-16",2930.0,2960.0,2930.0,2930.0,33600],["2025-05-19",2950.0,3030.0,2950.0,2980.0,119300],["2025-05-20",3000.0,3010.0,2930.0,2990.0,90400],["2025-05-21",2960.0,2990.0,2900.0,2970.0,105800],["2025-05-22",2960.0,2960.0,2900.0,2950.0,21600],["2025-05-23",2950.0,2960.0,2910.0,2960.0,34800],["2025-05-26",2920.0,2980.0,2890.0,2980.0,44500],["2025-05-27",3000.0,3080.0,2980.0,3010.0,78700],["2025-05-28",3020.0,3150.0,3000.0,3030.0,311000],["2025-05-29",3050.0,3150.0,3050.0,3100.0,107900],["2025-05-30",3150.0,3170.0,3130.0,3150.0,113700],["2025-06-02",3180.0,3180.0,3100.0,3130.0,41200],["2025-06-03",3160.0,3160.0,3070.0,3140.0,57900],["2025-06-04",3140.0,3170.0,3120.0,3120.0,32200],["2025-06-05",3150.0,3150.0,3060.0,3150.0,37800],["2025-06-06",3160.0,3160.0,3100.0,3140.0,11600],["2025-06-09",3150.0,3180.0,3140.0,3140.0,35100],["2025-06-10",3140.0,3140.0,3120.0,3140.0,5900],["2025-06-11",3140.0,3150.0,3090.0,3140.0,1194400],["2025-06-12",3170.0,3170.0,3110.0,3140.0,40100],["2025-06-13",3140.0,3140.0,3000.0,3100.0,62800],["2025-06-16",3120.0,3140.0,3050.0,3100.0,51000],["2025-06-17",3100.0,3110.0,3050.0,3100.0,61100],["2025-06-18",3090.0,3090.0,3030.0,3040.0,91200],["2025-06-19",3090.0,3100.0,3050.0,3080.0,23700],["2025-06-20",3090.0,3090.0,3050.0,3080.0,44200],["2025-06-23",3070.0,3080.0,3010.0,3070.0,34500],["2025-06-24",3060.0,3100.0,2990.0,3080.0,43700],["2025-06-25",3080.0,3080.0,3040.0,3060.0,17100],["2025-06-26",3080.0,3080.0,3060.0,3060.0,67500],["2025-06-27",3070.0,3080.0,3070.0,3080.0,48200],["2025-06-30",3080.0,3080.0,3040.0,3080.0,37500],["2025-07-01",3130.0,3130.0,3060.0,3070.0,13900],["2025-07-02",3060.0,3090.0,3050.0,3080.0,65100],["2025-07-03",3060.0,3090.0,3060.0,3060.0,89500],["2025-07-04",3070.0,3080.0,3050.0,3080.0,64500],["2025-07-07",3090.0,3090.0,3050.0,3080.0,51600],["2025-07-08",3100.0,3130.0,3070.0,3090.0,102400],["2025-07-09",3100.0,3140.0,3090.0,3120.0,162700],["2025-07-10",3140.0,3330.0,3140.0,3330.0,379400],["2025-07-11",3500.0,3500.0,3330.0,3380.0,182400],["2025-07-14",3380.0,3410.0,3160.0,3260.0,260800],["2025-07-15",3330.0,3330.0,3250.0,3270.0,124300],["2025-07-16",3300.0,3300.0,3260.0,3300.0,172700],["2025-07-17",3350.0,3380.0,3320.0,3360.0,172500],["2025-07-18",3360.0,3430.0,3360.0,3400.0,176500],["2025-07-21",3400.0,3430.0,3330.0,3400.0,134300],["2025-07-22",3390.0,3400.0,3350.0,3390.0,100300],["2025-07-23",3390.0,3460.0,3390.0,3410.0,152700],["2025-07-24",3450.0,3480.0,3390.0,3430.0,195400],["2025-07-25",3430.0,3460.0,3400.0,3420.0,97600],["2025-07-28",3420.0,3450.0,3420.0,3440.0,268200],["2025-07-29",3470.0,3470.0,3370.0,3370.0,216900],["2025-07-30",3380.0,3440.0,3370.0,3440.0,113100],["2025-07-31",3480.0,3540.0,3450.0,3540.0,260800],["2025-08-01",3580.0,3600.0,3500.0,3550.0,138300],["2025-08-04",3550.0,3550.0,3500.0,3500.0,73600],["2025-08-05",3500.0,3520.0,3460.0,3480.0,162400],["2025-08-06",3390.0,3490.0,3390.0,3490.0,85500],["2025-08-07",3480.0,3530.0,3420.0,3510.0,339500],["2025-08-08",3510.0,3510.0,3430.0,3440.0,133800],["2025-08-11",3470.0,3490.0,3450.0,3490.0,92300],["2025-08-12",3490.0,3520.0,3450.0,3500.0,52500],["2025-08-13",3500.0,3500.0,3440.0,3470.0,89300],["2025-08-14",3470.0,3490.0,3440.0,3470.0,140200],["2025-08-15",3470.0,3510.0,3360.0,3360.0,255200],["2025-08-18",3360.0,3400.0,3360.0,3400.0,138500],["2025-08-19",3400.0,3440.0,3190.0,3420.0,151000],["2025-08-20",3420.0,3480.0,3340.0,3480.0,74300],["2025-08-21",3470.0,3470.0,3350.0,3430.0,91000],["2025-08-22",3410.0,3420.0,3300.0,3370.0,144000],["2025-08-25",3440.0,3440.0,3320.0,3370.0,82400],["2025-08-26",3360.0,3400.0,3350.0,3400.0,22400],["2025-08-27",3400.0,3450.0,3360.0,3450.0,59100],["2025-08-28",3450.0,3470.0,3410.0,3460.0,92300],["2025-08-29",3460.0,3590.0,3430.0,3580.0,158100],["2025-09-03",3580.0,3580.0,3460.0,3550.0,43200],["2025-09-04",3550.0,3550.0,3490.0,3530.0,55400],["2025-09-05",3570.0,3770.0,3530.0,3700.0,406000],["2025-09-08",3710.0,3710.0,3570.0,3640.0,78400],["2025-09-09",3650.0,3650.0,3580.0,3640.0,111000],["2025-09-10",3600.0,3690.0,3600.0,3660.0,81200],["2025-09-11",3500.0,3800.0,3500.0,3800.0,141300],["2025-09-12",3800.0,3950.0,3780.0,3950.0,174200],["2025-09-15",3990.0,3990.0,3820.0,3940.0,143900],["2025-09-16",3940.0,3940.0,3830.0,3860.0,54000],["2025-09-17",3860.0,3910.0,3740.0,3900.0,65400],["2025-09-18",3900.0,3900.0,3810.0,3900.0,64600],["2025-09-19",3890.0,3890.0,3800.0,3830.0,63100],["2025-09-22",3830.0,3880.0,3690.0,3860.0,119900],["2025-09-23",3860.0,3860.0,3820.0,3830.0,11700],["2025-09-24",3820.0,3880.0,3790.0,3850.0,15600],["2025-09-25",3850.0,3860.0,3720.0,3860.0,94500],["2025-09-26",3860.0,3860.0,3770.0,3860.0,58200],["2025-09-29",3810.0,3810.0,3700.0,3790.0,26200],["2025-09-30",3780.0,3790.0,3720.0,3790.0,28300],["2025-10-01",3790.0,3850.0,3790.0,3840.0,43800],["2025-10-02",3840.0,3840.0,3710.0,3800.0,32400],["2025-10-03",3800.0,3830.0,3600.0,3790.0,36600],["2025-10-06",3790.0,3830.0,3780.0,3790.0,28900],["2025-10-07",3800.0,3800.0,3750.0,3750.0,23500],["2025-10-08",3930.0,3930.0,3760.0,3790.0,38600],["2025-10-09",3790.0,3790.0,3700.0,3780.0,37800],["2025-10-10",3790.0,3860.0,3710.0,3860.0,76600],["2025-10-13",3800.0,3800.0,3720.0,3760.0,34300],["2025-10-14",3760.0,3760.0,3660.0,3700.0,55000],["2025-10-15",3700.0,3740.0,3660.0,3660.0,45700],["2025-10-16",3790.0,3790.0,3660.0,3700.0,23900],["2025-10-17",3690.0,3700.0,3660.0,3660.0,13000],["2025-10-20",3650.0,3700.0,3410.0,3410.0,52900],["2025-10-21",3410.0,3550.0,3370.0,3500.0,78400],["2025-10-22",3510.0,3510.0,3400.0,3470.0,41700],["2025-10-23",3470.0,3490.0,3440.0,3490.0,46800],["2025-10-24",3590.0,3590.0,3370.0,3590.0,45200],["2025-10-27",3420.0,3580.0,3420.0,3540.0,18900],["2025-10-28",3550.0,3690.0,3440.0,3560.0,17500],["2025-10-29",3560.0,3560.0,3500.0,3520.0,41000],["2025-10-30",3550.0,3620.0,3530.0,3620.0,96000],["2025-10-31",3620.0,3700.0,3520.0,3520.0,60900],["2025-11-03",3520.0,3570.0,3500.0,3540.0,40900],["2025-11-04",3540.0,3540.0,3450.0,3530.0,34000],["2025-11-05",3550.0,3550.0,3470.0,3520.0,19300],["2025-11-06",3520.0,3530.0,3500.0,3530.0,11900],["2025-11-07",3530.0,3530.0,3440.0,3440.0,36200],["2025-11-10",3450.0,3450.0,3390.0,3440.0,30600],["2025-11-11",3440.0,3450.0,3370.0,3450.0,36100],["2025-11-12",3490.0,3490.0,3400.0,3470.0,20500],["2025-11-13",3500.0,3500.0,3470.0,3500.0,8500],["2025-11-14",3450.0,3510.0,3450.0,3480.0,14500],["2025-11-17",3480.0,3480.0,3430.0,3480.0,10800],["2025-11-18",3490.0,3490.0,3380.0,3460.0,48000],["2025-11-19",3460.0,3460.0,3410.0,3450.0,8300],["2025-11-20",3450.0,3590.0,3400.0,3590.0,53000],["2025-11-21",3570.0,3570.0,3450.0,3520.0,36800],["2025-11-24",3530.0,3530.0,3440.0,3480.0,41700],["2025-11-25",3480.0,3480.0,3390.0,3450.0,35300],["2025-11-26",3510.0,3510.0,3420.0,3460.0,28000],["2025-11-27",3460.0,3590.0,3410.0,3590.0,80800],["2025-11-28",3570.0,3570.0,3410.0,3480.0,32800],["2025-12-01",3490.0,3490.0,3420.0,3470.0,23300],["2025-12-02",3490.0,3490.0,3390.0,3400.0,41100],["2025-12-03",3410.0,3490.0,3410.0,3490.0,53000],["2025-12-04",3500.0,3500.0,3440.0,3490.0,7500],["2025-12-05",3420.0,3540.0,3420.0,3440.0,27700],["2025-12-08",3430.0,3480.0,3430.0,3440.0,25400],["2025-12-09",3440.0,3490.0,3400.0,3490.0,20600],["2025-12-10",3450.0,3490.0,3420.0,3490.0,1600],["2025-12-11",3430.0,3480.0,3400.0,3460.0,50800],["2025-12-12",3460.0,3460.0,3260.0,3260.0,33500],["2025-12-15",3260.0,3480.0,3260.0,3450.0,20200],["2025-12-16",3460.0,3460.0,3330.0,3440.0,8900],["2025-12-17",3440.0,3440.0,3400.0,3400.0,11300],["2025-12-18",3400.0,3460.0,3360.0,3430.0,12400],["2025-12-19",3430.0,3440.0,3320.0,3390.0,46200],["2025-12-22",3390.0,3400.0,3320.0,3390.0,26200],["2025-12-23",3390.0,3400.0,3310.0,3370.0,34000],["2025-12-24",3370.0,3370.0,3310.0,3350.0,14500],["2025-12-25",3350.0,3350.0,3320.0,3340.0,9200],["2025-12-26",3310.0,3330.0,3110.0,3200.0,94100],["2025-12-29",3150.0,3290.0,3150.0,3270.0,32100],["2025-12-30",3270.0,3270.0,3200.0,3240.0,20400],["2025-12-31",3200.0,3270.0,3200.0,3230.0,6400],["2026-01-05",3230.0,3290.0,3210.0,3290.0,33200],["2026-01-06",3290.0,3290.0,3200.0,3270.0,16900],["2026-01-07",3120.0,3350.0,3120.0,3290.0,18100],["2026-01-08",3190.0,3280.0,3190.0,3260.0,53900],["2026-01-09",3260.0,3280.0,3150.0,3160.0,70200],["2026-01-12",3180.0,3260.0,3130.0,3250.0,18000],["2026-01-13",3250.0,3320.0,3220.0,3220.0,10800],["2026-01-14",3250.0,3250.0,3190.0,3200.0,66900],["2026-01-15",3180.0,3290.0,3180.0,3270.0,66300],["2026-01-16",3270.0,3300.0,3230.0,3270.0,24000],["2026-01-19",3270.0,3390.0,3240.0,3390.0,44700],["2026-01-20",3380.0,3380.0,3300.0,3350.0,46800],["2026-01-21",3350.0,3380.0,3300.0,3360.0,8700],["2026-01-22",3360.0,3360.0,3290.0,3330.0,30900],["2026-01-23",3330.0,3350.0,3300.0,3350.0,15000],["2026-01-26",3390.0,3390.0,3130.0,3330.0,44100],["2026-01-27",3330.0,3340.0,3290.0,3330.0,27010],["2026-01-28",3330.0,3330.0,3280.0,3330.0,22100],["2026-01-29",3300.0,3370.0,3300.0,3350.0,40000],["2026-01-30",3360.0,3360.0,3320.0,3360.0,31100],["2026-02-02",3370.0,3370.0,3250.0,3300.0,38300],["2026-02-03",3400.0,3400.0,3300.0,3340.0,39700],["2026-02-04",3340.0,3340.0,3310.0,3340.0,4300],["2026-02-05",3340.0,3340.0,3290.0,3310.0,16300],["2026-02-06",3310.0,3310.0,3180.0,3270.0,27300],["2026-02-09",3270.0,3270.0,3200.0,3260.0,4900],["2026-02-10",3260.0,3260.0,3170.0,3180.0,4700],["2026-02-11",3140.0,3260.0,3140.0,3240.0,49700],["2026-02-12",3300.0,3300.0,3200.0,3200.0,7100],["2026-02-13",3300.0,3300.0,3170.0,3240.0,17900],["2026-02-23",3250.0,3360.0,3250.0,3300.0,23500],["2026-02-24",3300.0,3300.0,3070.0,3250.0,491300],["2026-02-25",3260.0,3260.0,3180.0,3250.0,26900],["2026-02-26",3240.0,3250.0,3120.0,3150.0,117100],["2026-02-27",3130.0,3140.0,3110.0,3140.0,21500],["2026-03-02",3130.0,3130.0,3020.0,3090.0,186500],["2026-03-03",3090.0,3090.0,3030.0,3060.0,32400],["2026-03-04",3060.0,3180.0,3000.0,3080.0,57600],["2026-03-05",3080.0,3100.0,3060.0,3080.0,19300],["2026-03-06",3060.0,3080.0,3030.0,3070.0,27300],["2026-03-09",2920.0,3000.0,2860.0,2900.0,141900],["2026-03-10",3040.0,3040.0,2900.0,3020.0,48600],["2026-03-11",3030.0,3050.0,3000.0,3020.0,37700],["2026-03-12",3070.0,3070.0,3000.0,3020.0,18600],["2026-03-13",3020.0,3070.0,3000.0,3070.0,23500],["2026-03-16",3090.0,3090.0,2990.0,3050.0,39800],["2026-03-17",3050.0,3050.0,3000.0,3050.0,10800],["2026-03-18",3050.0,3050.0,2990.0,3050.0,13400],["2026-03-19",3050.0,3050.0,2980.0,3040.0,17000],["2026-03-20",3010.0,3040.0,2900.0,2970.0,61800],["2026-03-23",2950.0,2970.0,2880.0,2940.0,25400],["2026-03-24",2950.0,3020.0,2890.0,3000.0,30300],["2026-03-25",2970.0,2980.0,2910.0,2970.0,25900],["2026-03-26",2950.0,2950.0,2910.0,2940.0,31900],["2026-03-27",2930.0,2940.0,2870.0,2920.0,31200],["2026-03-30",2910.0,2950.0,2880.0,2920.0,20000],["2026-03-31",2920.0,2930.0,2880.0,2920.0,22700],["2026-04-01",2920.0,2940.0,2880.0,2930.0,10900],["2026-04-02",2930.0,2930.0,2890.0,2930.0,23800],["2026-04-03",2930.0,2930.0,2900.0,2930.0,4700],["2026-04-06",2900.0,2920.0,2860.0,2920.0,14800],["2026-04-07",2890.0,2920.0,2870.0,2900.0,6700],["2026-04-08",2890.0,2960.0,2880.0,2920.0,36400],["2026-04-09",2910.0,2910.0,2880.0,2900.0,19800],["2026-04-10",2920.0,2930.0,2880.0,2880.0,20400],["2026-04-13",2890.0,2930.0,2890.0,2920.0,34800],["2026-04-14",2940.0,2950.0,2930.0,2940.0,40300],["2026-04-15",2940.0,2950.0,2890.0,2940.0,29800],["2026-04-16",2930.0,2940.0,2900.0,2900.0,22600],["2026-04-17",2900.0,2920.0,2880.0,2920.0,11900],["2026-04-20",2930.0,2940.0,2920.0,2930.0,36300],["2026-04-21",2910.0,2920.0,2900.0,2900.0,13800],["2026-04-22",2900.0,2930.0,2900.0,2920.0,9400],["2026-04-23",2920.0,2940.0,2860.0,2900.0,29800],["2026-04-24",2900.0,2900.0,2880.0,2900.0,9600],["2026-04-28",2900.0,2980.0,2860.0,2910.0,21700],["2026-04-29",2900.0,2900.0,2870.0,2900.0,21500],["2026-05-04",2900.0,3000.0,2900.0,2940.0,47300],["2026-05-05",2930.0,2940.0,2880.0,2910.0,19600],["2026-05-06",2940.0,2940.0,2880.0,2900.0,86000],["2026-05-07",2900.0,2910.0,2880.0,2900.0,18200],["2026-05-08",2920.0,2920.0,2870.0,2880.0,12600],["2026-05-11",2900.0,2910.0,2890.0,2890.0,26700],["2026-05-12",2900.0,2910.0,2880.0,2890.0,12200],["2026-05-13",2890.0,2890.0,2860.0,2870.0,48400],["2026-05-14",2870.0,2900.0,2810.0,2900.0,27600],["2026-05-15",2850.0,2910.0,2850.0,2890.0,3400],["2026-05-18",2920.0,2920.0,2840.0,2890.0,34200],["2026-05-19",2880.0,2890.0,2840.0,2890.0,20800],["2026-05-20",2890.0,2890.0,2800.0,2880.0,26000],["2026-05-21",2880.0,2880.0,2810.0,2870.0,18900],["2026-05-22",2870.0,2870.0,2830.0,2840.0,5800],["2026-05-25",2840.0,2850.0,2840.0,2850.0,2300],["2026-05-26",2850.0,2870.0,2840.0,2860.0,3000],["2026-05-27",2860.0,2870.0,2780.0,2850.0,11300],["2026-05-28",2850.0,2850.0,2800.0,2800.0,39200],["2026-05-29",2800.0,2850.0,2800.0,2850.0,10000],["2026-06-01",2850.0,2850.0,2800.0,2830.0,2800],["2026-06-02",2840.0,2890.0,2820.0,2840.0,19400],["2026-06-03",2840.0,2840.0,2830.0,2840.0,18500],["2026-06-04",2840.0,2880.0,2800.0,2880.0,4000],["2026-06-05",2810.0,2850.0,2680.0,2710.0,34500],["2026-06-08",2760.0,2830.0,2740.0,2800.0,9200],["2026-06-09",2800.0,2820.0,2750.0,2820.0,16600],["2026-06-10",2800.0,2850.0,2800.0,2830.0,13300],["2026-06-11",2830.0,2830.0,2810.0,2830.0,10000],["2026-06-12",2810.0,2820.0,2770.0,2820.0,14800],["2026-06-15",2820.0,2820.0,2780.0,2810.0,16600],["2026-06-16",2810.0,2810.0,2790.0,2800.0,19300],["2026-06-17",2800.0,2800.0,2780.0,2800.0,23400],["2026-06-18",2840.0,2840.0,2780.0,2790.0,16500],["2026-06-19",2790.0,2830.0,2790.0,2790.0,25300],["2026-06-22",2810.0,2820.0,2780.0,2820.0,29800],["2026-06-23",2820.0,2820.0,2780.0,2820.0,43800],["2026-06-24",2790.0,2800.0,2780.0,2800.0,15900],["2026-06-25",2800.0,2800.0,2780.0,2800.0,15000],["2026-06-26",2730.0,2800.0,2730.0,2760.0,6100],["2026-06-29",2760.0,2800.0,2750.0,2780.0,34900],["2026-06-30",2780.0,2810.0,2750.0,2750.0,22200],["2026-07-01",2760.0,2800.0,2710.0,2800.0,128900],["2026-07-02",2800.0,2800.0,2750.0,2790.0,15900],["2026-07-03",2810.0,2810.0,2750.0,2800.0,5600],["2026-07-06",2800.0,2800.0,2750.0,2790.0,20600],["2026-07-07",2790.0,2790.0,2770.0,2780.0,4500],["2026-07-08",2720.0,2790.0,2600.0,2780.0,19900],["2026-07-09",2720.0,2800.0,2720.0,2730.0,5700],["2026-07-10",2730.0,2770.0,2730.0,2730.0,18000],["2026-07-13",2740.0,2740.0,2660.0,2700.0,14400],["2026-07-14",2700.0,2720.0,2660.0,2720.0,23800],["2026-07-15",2700.0,2700.0,2640.0,2650.0,7900],["2026-07-16",2690.0,2690.0,2620.0,2630.0,12400],["2026-07-17",2630.0,2700.0,2630.0,2650.0,28100],["2026-07-20",2630.0,2650.0,2530.0,2600.0,30700],["2026-07-21",2600.0,2640.0,2590.0,2610.0,5500],["2026-07-22",2610.0,2620.0,2500.0,2580.0,19600],["2026-07-23",2630.0,2630.0,2520.0,2590.0,7800],["2026-07-24",2510.0,2580.0,2470.0,2580.0,7900],["2026-07-27",2440.0,2500.0,2430.0,2450.0,70800],["2026-07-28",2410.0,2530.0,2400.0,2530.0,38600],["2026-07-29",2520.0,2520.0,2360.0,2430.0,119800],["2026-07-30",2450.0,2450.0,2430.0,2440.0,9600],["2026-07-31",2350.0,2400.0,2300.0,2350.0,58100],["2026-08-03",2310.0,2390.0,2300.0,2380.0,62800],["2026-08-04",2480.0,2480.0,2330.0,2340.0,17100],["2026-08-05",2320.0,2340.0,2220.0,2230.0,58300],["2026-08-06",2230.0,2330.0,2230.0,2280.0,16600],["2026-08-07",2360.0,2360.0,2250.0,2340.0,7000],["2026-08-10",2330.0,2330.0,2270.0,2330.0,16900],["2026-08-11",2320.0,2350.0,2290.0,2350.0,34700],["2026-08-12",2310.0,2360.0,2300.0,2350.0,17900],["2026-08-13",2350.0,2350.0,2280.0,2330.0,45200],["2026-08-14",2330.0,2330.0,2290.0,2320.0,4800],["2026-08-17",2310.0,2310.0,2240.0,2310.0,14800],["2026-08-18",2300.0,2300.0,2220.0,2290.0,19800],["2026-08-19",2270.0,2340.0,2230.0,2340.0,16900],["2026-08-20",2300.0,2330.0,2280.0,2290.0,6400],["2026-08-21",2300.0,2330.0,2260.0,2310.0,21100],["2026-08-24",2310.0,2320.0,2260.0,2290.0,37300],["2026-08-25",2280.0,2280.0,2260.0,2280.0,5900],["2026-08-26",2270.0,2330.0,2260.0,2270.0,18300],["2026-08-27",2250.0,2270.0,2250.0,2270.0,3100],["2026-08-28",2270.0,2290.0,2250.0,2280.0,33900],["2026-09-03",2290.0,2290.0,2230.0,2240.0,28400],["2026-09-04",2240.0,2300.0,2200.0,2270.0,10600],["2026-09-07",2270.0,2270.0,2180.0,2270.0,9100],["2026-09-08",2220.0,2270.0,2200.0,2230.0,9800],["2026-09-09",2230.0,2250.0,2180.0,2200.0,43300],["2026-09-10",2230.0,2230.0,2170.0,2200.0,6700],["2026-09-11",2200.0,2270.0,2180.0,2200.0,14600],["2026-09-14",2180.0,2190.0,2050.0,2070.0,91100],["2026-09-15",2090.0,2090.0,2050.0,2090.0,17600],["2026-09-16",2090.0,2090.0,2050.0,2050.0,46100],["2026-09-17",2050.0,2080.0,2020.0,2050.0,29000],["2026-09-18",2120.0,2120.0,2040.0,2050.0,13200],["2026-09-21",2050.0,2060.0,2010.0,2050.0,26700],["2026-09-22",2020.0,2050.0,2000.0,2050.0,12400],["2026-09-23",2030.0,2060.0,1910.0,2030.0,41000],["2026-09-24",2030.0,2030.0,1980.0,1980.0,9600],["2026-09-25",1980.0,1980.0,1930.0,1930.0,28000],["2026-09-28",1930.0,1930.0,1870.0,1920.0,18500],["2026-09-29",1980.0,1980.0,1820.0,1920.0,13800],["2026-09-30",1910.0,1920.0,1820.0,1870.0,11000],["2026-10-01",1870.0,1870.0,1820.0,1870.0,12800],["2026-10-02",1870.0,1870.0,1820.0,1820.0,6100],["2026-10-05",1820.0,1850.0,1810.0,1820.0,17600],["2026-10-06",1820.0,1820.0,1790.0,1800.0,16700],["2026-10-07",1810.0,1810.0,1780.0,1800.0,5000],["2026-10-08",1800.0,1800.0,1780.0,1800.0,1400],["2026-10-09",1840.0,1840.0,1750.0,1790.0,32600],["2026-10-12",1850.0,1850.0,1790.0,1800.0,2400]]}