{"sym":"ADG","index":false,"bars":[["2019-12-26",29965.54,29965.54,29965.54,29965.54,10000],["2019-12-27",34440.92,34440.92,34440.92,34440.92,21600],["2019-12-30",34946.83,36231.07,34946.83,36231.07,19400],["2019-12-31",34830.08,35608.4,34440.92,35374.91,18900],["2020-01-02",35063.58,35063.58,34012.84,35024.66,21500],["2020-01-03",35024.66,36970.48,34946.83,34946.83,3500],["2020-01-06",34440.92,36308.9,34440.92,36269.98,6700],["2020-01-07",35024.66,35024.66,34869.0,34946.83,8300],["2020-01-08",35024.66,35102.49,34479.83,35102.49,9600],["2020-01-09",34674.41,35180.33,34674.41,35180.33,11700],["2020-01-10",35180.33,35180.33,34907.91,35024.66,5300],["2020-01-13",35024.66,35024.66,34713.33,34713.33,8700],["2020-01-14",34713.33,35102.49,34713.33,35102.49,11700],["2020-01-15",35180.33,35413.82,35024.66,35335.99,13100],["2020-01-16",35413.82,35413.82,35024.66,35024.66,10600],["2020-01-17",34985.74,35063.58,34830.08,34830.08,8500],["2020-01-20",34830.08,35297.07,34830.08,35297.07,14200],["2020-01-21",34985.74,35102.49,34985.74,35102.49,7800],["2020-01-22",34946.83,35491.66,34946.83,35491.66,10200],["2020-01-30",35024.66,35335.99,35024.66,35297.07,12800],["2020-01-31",35297.07,35335.99,35219.24,35219.24,10700],["2020-02-03",35297.07,35297.07,35102.49,35258.16,9600],["2020-02-04",35258.16,35258.16,35102.49,35258.16,9100],["2020-02-05",35258.16,35491.66,35258.16,35491.66,8100],["2020-02-06",35608.4,36036.48,35608.4,36036.48,10200],["2020-02-07",36036.48,36036.48,35647.32,35725.15,11900],["2020-02-10",35802.99,36192.15,35569.49,35919.74,9700],["2020-02-11",35802.99,36075.4,35764.07,36075.4,8400],["2020-02-12",35802.99,35802.99,35530.57,35530.57,10900],["2020-02-13",35764.07,36192.15,35764.07,36192.15,14600],["2020-02-14",36153.23,36308.9,36075.4,36075.4,14000],["2020-02-17",36192.15,36231.07,36114.32,36153.23,11500],["2020-02-18",36153.23,36269.98,36036.48,36269.98,13700],["2020-02-19",36269.98,36775.89,36269.98,36736.98,15300],["2020-02-20",36736.98,36970.48,36698.06,36931.56,14500],["2020-02-21",36970.48,36970.48,36775.89,36853.73,16400],["2020-02-24",36853.73,36853.73,36581.31,36581.31,15500],["2020-02-25",36659.14,36659.14,36386.73,36581.31,14600],["2020-02-26",36386.73,41134.52,36308.9,36931.56,16300],["2020-02-27",36698.06,37009.39,36659.14,37009.39,16100],["2020-02-28",37048.31,37048.31,36970.48,37048.31,22700],["2020-03-02",37087.22,37126.14,37048.31,37126.14,12700],["2020-03-03",37126.14,37242.89,37126.14,37165.06,18400],["2020-03-04",37165.06,37165.06,36970.48,36970.48,22300],["2020-03-05",37203.97,37359.64,37126.14,37126.14,20800],["2020-03-06",37126.14,37126.14,37009.39,37087.22,19800],["2020-03-09",36736.98,36736.98,35802.99,35802.99,18100],["2020-03-10",35608.4,36192.15,35413.82,36192.15,19300],["2020-03-11",35919.74,36386.73,35686.24,35686.24,16300],["2020-03-12",35725.15,35725.15,35647.32,35686.24,17600],["2020-03-13",35647.32,35764.07,35491.66,35764.07,17900],["2020-03-16",35297.07,35569.49,35297.07,35335.99,17600],["2020-03-17",35335.99,35491.66,35335.99,35491.66,18700],["2020-03-18",35491.66,35491.66,35413.82,35452.74,5300],["2020-03-19",35452.74,35452.74,35335.99,35335.99,9700],["2020-03-20",35335.99,35374.91,35335.99,35335.99,4300],["2020-03-23",35258.16,35258.16,35141.41,35141.41,3900],["2020-03-24",35180.33,36269.98,35102.49,35102.49,4600],["2020-03-25",36269.98,36698.06,36269.98,36698.06,3700],["2020-03-26",36386.73,37087.22,36386.73,36542.4,4800],["2020-03-27",36386.73,36620.23,36386.73,36542.4,4200],["2020-03-30",36153.23,36153.23,36036.48,36036.48,2600],["2020-03-31",35802.99,36153.23,35802.99,35802.99,2500],["2020-04-01",35841.9,36036.48,35841.9,36036.48,800],["2020-04-03",36036.48,36036.48,36036.48,36036.48,700],["2020-04-06",36036.48,36114.32,36036.48,36114.32,600],["2020-04-07",36114.32,36114.32,36075.4,36075.4,700],["2020-04-08",36075.4,36075.4,35880.82,35880.82,500],["2020-04-09",35997.57,35997.57,35997.57,35997.57,600],["2020-04-10",35997.57,35997.57,35958.65,35958.65,800],["2020-04-13",35997.57,36114.32,35997.57,35997.57,500],["2020-04-14",36036.48,36114.32,35764.07,36075.4,3100],["2020-04-15",35997.57,36114.32,35997.57,36036.48,4800],["2020-04-16",36036.48,36075.4,35997.57,36075.4,4500],["2020-04-17",36075.4,36153.23,36075.4,36075.4,4700],["2020-04-20",36114.32,36192.15,36075.4,36192.15,9300],["2020-04-21",35997.57,36114.32,35958.65,36114.32,8900],["2020-04-22",36075.4,36153.23,35880.82,36153.23,9700],["2020-04-23",36231.07,36503.48,36153.23,36425.65,9100],["2020-04-24",36425.65,36503.48,36308.9,36464.56,9900],["2020-04-27",36425.65,36970.48,36425.65,36581.31,8200],["2020-04-28",36581.31,36581.31,36425.65,36464.56,9300],["2020-04-29",36503.48,36970.48,36503.48,36970.48,10600],["2020-05-04",37165.06,41718.26,36970.48,38955.21,7600],["2020-05-05",38955.21,41251.27,38955.21,39967.03,10900],["2020-05-06",40589.69,42807.92,40083.78,40083.78,8900],["2020-05-07",40356.19,40434.02,40317.28,40395.11,9700],["2020-05-08",40395.11,40434.02,40356.19,40434.02,8100],["2020-05-11",40395.11,41484.76,40395.11,41484.76,11300],["2020-05-12",41056.69,41095.6,40628.61,41095.6,8600],["2020-05-13",41251.27,41640.43,41095.6,41406.93,20700],["2020-05-14",41562.6,41679.35,41251.27,41679.35,8700],["2020-05-15",41640.43,43119.25,41445.85,41562.6,11500],["2020-05-18",42185.26,42613.34,42146.34,42146.34,7800],["2020-05-19",42379.84,42807.92,42302.01,42418.76,9700],["2020-05-20",42807.92,42807.92,41873.93,42340.92,8500],["2020-05-21",42302.01,42302.01,41601.51,42302.01,11500],["2020-05-22",41445.85,41679.35,41445.85,41679.35,10400],["2020-05-25",41251.27,42029.59,41173.43,41835.01,13100],["2020-05-26",41562.6,41679.35,41484.76,41679.35,10300],["2020-05-27",41640.43,41835.01,41640.43,41796.09,9200],["2020-05-28",41757.18,42029.59,41757.18,41951.76,11300],["2020-05-29",41757.18,41873.93,41757.18,41835.01,10700],["2020-06-01",41640.43,41640.43,41329.1,41484.76,9400],["2020-06-02",41484.76,41523.68,40939.94,41368.02,10500],["2020-06-03",41406.93,41406.93,40978.85,41368.02,10100],["2020-06-04",41134.52,41640.43,41134.52,41368.02,15600],["2020-06-05",40589.69,41368.02,40589.69,41368.02,17900],["2020-06-08",41095.6,41368.02,41095.6,41290.18,14800],["2020-06-09",41212.35,41251.27,41056.69,41134.52,20500],["2020-06-10",41134.52,41251.27,40901.02,41173.43,23600],["2020-06-11",40511.86,41212.35,40278.36,40939.94,19900],["2020-06-12",40083.78,40978.85,40083.78,40862.1,20800],["2020-06-15",39733.53,41601.51,39733.53,40083.78,18200],["2020-06-16",41406.93,41406.93,40161.61,40161.61,16300],["2020-06-17",39928.11,40278.36,39928.11,40278.36,19500],["2020-06-18",40122.69,40161.61,40083.78,40161.61,15300],["2020-06-19",39967.03,40317.28,39967.03,40278.36,17600],["2020-06-22",40083.78,40472.94,40083.78,40356.19,19300],["2020-06-23",41056.69,41095.6,40278.36,40278.36,14900],["2020-06-24",40317.28,40434.02,40317.28,40356.19,17400],["2020-06-25",40395.11,41056.69,40395.11,40589.69,13700],["2020-06-26",40862.1,40862.1,40472.94,40589.69,18300],["2020-06-29",40628.61,40862.1,40395.11,40550.77,14300],["2020-06-30",40589.69,41251.27,40589.69,41251.27,19800],["2020-07-01",41056.69,41873.93,41056.69,41796.09,23700],["2020-07-02",41640.43,41835.01,41640.43,41796.09,15600],["2020-07-03",41757.18,41757.18,41640.43,41718.26,19200],["2020-07-06",41368.02,41640.43,41368.02,41562.6,13400],["2020-07-07",41640.43,41835.01,41290.18,41445.85,16100],["2020-07-08",42107.43,42652.25,41718.26,41990.68,17600],["2020-07-09",42107.43,43586.24,42107.43,42457.67,21600],["2020-07-10",42846.83,44753.73,42769.0,42807.92,26100],["2020-07-13",43002.5,44364.57,43002.5,43780.83,19900],["2020-07-14",44053.24,45103.98,43780.83,44208.9,24800],["2020-07-15",44559.15,44559.15,44364.57,44364.57,21400],["2020-07-16",45614.14,49464.14,45614.14,46116.32,29300],["2020-07-17",47539.14,47539.14,44777.19,45614.14,24700],["2020-07-20",43689.14,45948.92,43689.14,45195.66,24900],["2020-07-21",44023.92,45028.27,43521.75,44442.4,22200],["2020-07-22",44358.71,44358.71,43689.14,43689.14,26600],["2020-07-23",44023.92,44023.92,42601.1,42601.1,15400],["2020-07-24",42768.49,42768.49,41094.58,42684.79,17100],["2020-07-27",41094.58,41094.58,35989.14,39839.14,16600],["2020-07-28",39085.88,40592.4,39085.88,40257.62,21900],["2020-07-29",40090.23,40090.23,37663.05,39336.97,26300],["2020-07-30",39253.27,40173.92,39253.27,39839.14,21200],["2020-07-31",38918.49,39839.14,38918.49,39420.66,20700],["2020-08-03",39336.97,45195.66,38583.71,42684.79,23400],["2020-08-04",41513.05,42182.62,41429.36,41680.45,18100],["2020-08-05",43019.58,43019.58,40927.18,41847.84,24600],["2020-08-06",41094.58,42182.62,41094.58,41178.27,22300],["2020-08-07",41094.58,41596.75,41010.88,41345.66,23400],["2020-08-10",41261.97,42266.32,41261.97,41680.45,24000],["2020-08-11",41513.05,41764.14,41429.36,41596.75,26800],["2020-08-12",42684.79,42684.79,41596.75,41847.84,23900],["2020-08-13",41847.84,42266.32,41680.45,41847.84,59800],["2020-08-14",41847.84,41847.84,40341.31,41178.27,18200],["2020-08-17",41261.97,42015.23,41261.97,41513.05,24100],["2020-08-18",42935.88,42935.88,41345.66,42182.62,26200],["2020-08-19",40676.1,42015.23,40676.1,41847.84,18100],["2020-08-20",41010.88,42266.32,41010.88,41345.66,19700],["2020-08-21",41680.45,41680.45,41261.97,41596.75,22600],["2020-08-24",41513.05,41847.84,41429.36,41680.45,24300],["2020-08-25",41764.14,42182.62,41429.36,41680.45,20400],["2020-08-26",41847.84,42684.79,41178.27,42684.79,26200],["2020-08-27",41847.84,41847.84,41429.36,41764.14,20900],["2020-08-28",41680.45,42433.71,41429.36,42433.71,26100],["2020-08-31",41931.53,43103.27,41847.84,43019.58,16600],["2020-09-01",42684.79,42935.88,42517.4,42852.18,20600],["2020-09-03",42517.4,42935.88,41680.45,42852.18,20200],["2020-09-04",41847.84,42768.49,41847.84,42517.4,18800],["2020-09-07",42433.71,42935.88,42350.01,42350.01,19300],["2020-09-08",42601.1,42684.79,42350.01,42517.4,15900],["2020-09-09",42433.71,42433.71,41847.84,42266.32,19800],["2020-09-10",42182.62,42684.79,42182.62,42601.1,24100],["2020-09-11",42266.32,42433.71,41847.84,42433.71,15800],["2020-09-14",42266.32,43940.23,42182.62,43940.23,20700],["2020-09-15",43521.75,45195.66,43186.97,45195.66,21900],["2020-09-16",44275.01,44609.79,42768.49,43438.05,27100],["2020-09-17",43103.27,44358.71,42350.01,42517.4,55394],["2020-09-18",43521.75,43521.75,42015.23,42266.32,63700],["2020-09-21",42350.01,43605.45,42350.01,43019.58,32300],["2020-09-22",42852.18,43019.58,42266.32,42852.18,52797],["2020-09-23",42517.4,43438.05,42517.4,43186.97,35200],["2020-09-24",43103.27,43103.27,42350.01,42852.18,29300],["2020-09-25",42266.32,43103.27,42182.62,42768.49,25200],["2020-09-28",43019.58,43019.58,42601.1,42768.49,28800],["2020-09-29",42852.18,42852.18,41931.53,42517.4,26500],["2020-09-30",42684.79,42684.79,41847.84,42433.71,20600],["2020-10-01",42684.79,42684.79,41513.05,42182.62,27400],["2020-10-02",42098.92,42098.92,41429.36,41847.84,26600],["2020-10-05",41847.84,41847.84,41010.88,41513.05,19800],["2020-10-06",41345.66,41847.84,41345.66,41680.45,20900],["2020-10-07",41429.36,41764.14,41010.88,41513.05,21200],["2020-10-08",41513.05,41847.84,41429.36,41596.75,22900],["2020-10-09",41429.36,41847.84,41429.36,41596.75,24300],["2020-10-12",41680.45,42517.4,41596.75,42517.4,37300],["2020-10-13",42433.71,43103.27,42350.01,43103.27,42800],["2020-10-14",42684.79,42768.49,42517.4,42684.79,53550],["2020-10-15",37663.05,42852.18,37663.05,42266.32,18200],["2020-10-16",42098.92,42182.62,41847.84,42015.23,39233],["2020-10-19",42015.23,42350.01,41847.84,42266.32,30500],["2020-10-20",42350.01,43019.58,42015.23,42768.49,35500],["2020-10-21",43270.66,44358.71,43270.66,43940.23,54300],["2020-10-22",44358.71,46702.19,44358.71,45781.53,84800],["2020-10-23",45614.14,47371.75,45111.97,47036.97,87200],["2020-10-26",46451.1,47706.53,46032.62,46869.58,80000],["2020-10-27",45614.14,46869.58,45614.14,46032.62,59000],["2020-10-28",46032.62,46869.58,45195.66,45948.92,80300],["2020-10-29",45614.14,46953.27,45195.66,46367.4,63900],["2020-10-30",46032.62,46283.71,45363.06,46200.01,47500],["2020-11-02",45865.23,46869.58,45865.23,46869.58,65900],["2020-11-03",46618.49,46869.58,46618.49,46702.19,44800],["2020-11-04",47036.97,48543.49,47036.97,48376.1,117900],["2020-11-05",47957.62,49296.75,47873.93,48794.58,103900],["2020-11-06",48794.58,49296.75,48627.19,49045.66,86400],["2020-11-09",49045.66,49296.75,48627.19,48710.88,75500],["2020-11-10",48376.1,48794.58,47957.62,48543.49,64100],["2020-11-11",48543.49,48710.88,48292.4,48376.1,57700],["2020-11-12",48208.71,48459.79,47957.62,48041.32,64600],["2020-11-13",48292.4,48961.97,47957.62,48710.88,75600],["2020-11-16",48627.19,49547.84,48627.19,49213.06,64100],["2020-11-17",49213.06,49631.53,48627.19,48794.58,64000],["2020-11-18",48543.49,49296.75,47790.23,49296.75,75400],["2020-11-19",48710.88,49547.84,48627.19,49296.75,59500],["2020-11-20",49213.06,49966.32,49213.06,49882.62,89600],["2020-11-23",49547.84,49798.93,48961.97,49547.84,65500],["2020-11-24",49380.45,49547.84,48710.88,49045.66,56000],["2020-11-25",49045.66,49882.62,49045.66,49547.84,74700],["2020-11-26",49464.14,49631.53,48710.88,49464.14,80200],["2020-11-27",49045.66,49547.84,49045.66,49129.36,56000],["2020-11-30",48961.97,49296.75,48794.58,49129.36,79400],["2020-12-01",48961.97,48961.97,48041.32,48878.27,58800],["2020-12-02",48961.97,49129.36,48208.71,48627.19,44900],["2020-12-03",48543.49,49380.45,48543.49,49045.66,54500],["2020-12-04",49045.66,49631.53,48961.97,49296.75,60500],["2020-12-07",49213.06,50133.71,48961.97,49966.32,116900],["2020-12-08",49966.32,50133.71,49631.53,49798.93,73900],["2020-12-09",49882.62,50133.71,49715.23,49798.93,53300],["2020-12-10",49882.62,50050.01,49464.14,49547.84,72100],["2020-12-11",49631.53,51054.36,49380.45,50886.97,130500],["2020-12-14",50552.19,51723.93,50552.19,51221.75,111600],["2020-12-15",51054.36,51472.84,50552.19,50803.27,98000],["2020-12-16",50803.27,51054.36,50384.8,50886.97,75500],["2020-12-17",50803.27,52560.88,50803.27,51723.93,95300],["2020-12-18",51723.93,53481.54,51723.93,53146.75,139500],["2020-12-21",53397.84,55657.62,53397.84,55239.14,160100],["2020-12-22",54820.67,56327.19,54820.67,56327.19,153100],["2020-12-23",56243.49,57582.62,55322.84,56913.06,152100],["2020-12-24",56327.19,57917.41,53565.23,56410.88,131300],["2020-12-25",55657.62,57164.14,54653.27,54820.67,111600],["2020-12-28",54736.97,55657.62,53565.23,54736.97,97400],["2020-12-29",53983.71,56243.49,53397.84,55825.01,134400],["2020-12-30",54569.58,56494.58,54234.8,55071.75,107200],["2020-12-31",55071.75,56913.06,55071.75,56661.97,114200],["2021-01-04",56410.88,57582.62,56159.8,57415.23,130800],["2021-01-05",57164.14,57164.14,55657.62,56410.88,131400],["2021-01-06",56076.1,56578.28,54653.27,55406.54,101000],["2021-01-07",54820.67,55657.62,54234.8,55155.45,103900],["2021-01-08",55239.14,56661.97,55155.45,56661.97,119500],["2021-01-11",56494.58,56913.06,55908.71,56661.97,116800],["2021-01-12",56661.97,56829.36,55908.71,56410.88,78300],["2021-01-13",56410.88,56494.58,55239.14,55741.32,85200],["2021-01-14",55573.93,56494.58,55155.45,55573.93,89700],["2021-01-15",55406.54,55825.01,53565.23,54988.06,132400],["2021-01-18",54402.19,55741.32,54402.19,55071.75,95600],["2021-01-19",55490.23,55741.32,51472.84,52979.36,89900],["2021-01-20",52728.27,53565.23,50217.4,52728.27,119500],["2021-01-21",51723.93,55239.14,51723.93,54402.19,119000],["2021-01-22",54402.19,55322.84,51891.32,54151.1,145600],["2021-01-25",53900.01,54820.67,52728.27,53146.75,112400],["2021-01-26",53146.75,53565.23,51891.32,51891.32,74200],["2021-01-27",52560.88,52728.27,49798.93,51640.23,67700],["2021-01-28",51389.14,51891.32,43856.53,46869.58,151700],["2021-01-29",45446.75,49380.45,44777.19,48543.49,87200],["2021-02-22",54402.19,54485.88,51640.23,54318.49,235000],["2021-02-23",54318.49,54318.49,51054.36,53481.54,146600],["2021-02-24",53481.54,53648.93,51054.36,52309.8,94000],["2021-02-25",52309.8,52728.27,48710.88,50970.67,105000],["2021-02-26",50886.97,51221.75,49380.45,51054.36,104800],["2021-03-01",51891.32,51891.32,50803.27,51054.36,48900],["2021-03-02",51221.75,51221.75,50217.4,50217.4,50300],["2021-03-03",50217.4,50970.67,50217.4,50217.4,78500],["2021-03-04",50635.88,50635.88,50133.71,50133.71,73400],["2021-03-05",50133.71,51054.36,50133.71,50886.97,33700],["2021-03-08",51054.36,51054.36,49798.93,50217.4,82100],["2021-03-09",50217.4,50635.88,50133.71,50301.1,74300],["2021-03-10",50301.1,50552.19,50301.1,50552.19,80100],["2021-03-11",50552.19,50635.88,48543.49,50217.4,93100],["2021-03-12",50217.4,50384.8,50050.01,50384.8,94400],["2021-03-15",50384.8,50468.49,50217.4,50468.49,83000],["2021-03-16",50468.49,50468.49,50217.4,50217.4,94600],["2021-03-17",50217.4,50301.1,50050.01,50217.4,86900],["2021-03-18",50217.4,50301.1,50050.01,50217.4,80700],["2021-03-19",50217.4,50217.4,49966.32,50133.71,71300],["2021-03-22",50133.71,50301.1,50050.01,50217.4,97000],["2021-03-23",50217.4,50301.1,50050.01,50133.71,101000],["2021-03-24",50217.4,50217.4,49966.32,50217.4,89700],["2021-03-25",50217.4,50217.4,49547.84,49882.62,83200],["2021-03-26",49882.62,49882.62,49464.14,49715.23,75200],["2021-03-29",49715.23,49715.23,48543.49,48961.97,134200],["2021-03-30",49045.66,49045.66,47957.62,47957.62,89100],["2021-03-31",47957.62,47957.62,46869.58,47120.66,76100],["2021-04-01",46953.27,47036.97,46367.4,46618.49,92500],["2021-04-02",46702.19,46785.88,46534.79,46618.49,72200],["2021-04-05",46618.49,46785.88,46534.79,46785.88,86200],["2021-04-06",46869.58,48125.01,46785.88,48125.01,133200],["2021-04-07",48125.01,49213.06,48125.01,49213.06,120200],["2021-04-08",49213.06,49213.06,48710.88,48961.97,75100],["2021-04-09",49045.66,49045.66,47873.93,48125.01,85100],["2021-04-12",48125.01,48961.97,48125.01,48961.97,148400],["2021-04-13",49045.66,50050.01,49045.66,49631.53,113100],["2021-04-14",49631.53,50635.88,49631.53,50384.8,129500],["2021-04-15",50384.8,51221.75,50384.8,51054.36,115600],["2021-04-16",51054.36,52309.8,51054.36,52142.4,124700],["2021-04-19",52142.4,52895.67,52142.4,52811.97,128000],["2021-04-20",52811.97,54151.1,52811.97,54067.41,181400],["2021-04-22",54067.41,54067.41,52728.27,52728.27,97800],["2021-04-23",52644.58,52728.27,51305.45,51891.32,79000],["2021-04-26",51891.32,51891.32,51389.14,51389.14,77100],["2021-04-27",51389.14,51472.84,51221.75,51472.84,82000],["2021-04-28",51472.84,51556.53,51054.36,51389.14,76800],["2021-04-29",51389.14,51640.23,51305.45,51472.84,82300],["2021-05-04",51305.45,51305.45,49380.45,51054.36,80100],["2021-05-05",50719.58,50803.27,49045.66,49715.23,88600],["2021-05-06",49380.45,49464.14,48961.97,48961.97,73500],["2021-05-07",48878.27,49045.66,46869.58,46869.58,93400],["2021-05-10",46869.58,46869.58,45865.23,46032.62,85500],["2021-05-11",45948.92,46953.27,45781.53,46953.27,120700],["2021-05-12",46953.27,47706.53,46953.27,47622.84,104700],["2021-05-13",47622.84,47706.53,47204.36,47288.06,62300],["2021-05-14",47204.36,47288.06,46283.71,46618.49,73200],["2021-05-17",46534.79,46618.49,45614.14,46032.62,61100],["2021-05-18",46032.62,46116.32,45865.23,46032.62,70500],["2021-05-19",46032.62,46451.1,45781.53,46116.32,82300],["2021-05-20",45781.53,45781.53,44358.71,44777.19,76500],["2021-05-21",44777.19,45028.27,44358.71,44777.19,57400],["2021-05-24",44777.19,45028.27,44191.32,44358.71,81300],["2021-05-25",43940.23,44107.62,43354.36,43521.75,88500],["2021-05-26",43438.05,43521.75,41805.99,41847.84,59400],["2021-05-27",41847.84,42350.01,41847.84,42266.32,101000],["2021-05-28",42266.32,42517.4,42266.32,42266.32,67100],["2021-05-31",42266.32,42266.32,41345.66,41847.84,104100],["2021-06-01",41010.88,41094.58,39588.05,39588.05,42400],["2021-06-02",39169.58,39588.05,38918.49,39588.05,71200],["2021-06-03",39588.05,40090.23,39169.58,40090.23,104000],["2021-06-04",40090.23,41680.45,40048.38,41680.45,130100],["2021-06-07",41764.14,41764.14,41345.66,41596.75,53100],["2021-06-08",41513.05,41513.05,41094.58,41261.97,68800],["2021-06-09",41261.97,41513.05,41094.58,41094.58,52900],["2021-06-10",41094.58,41345.66,41010.88,41094.58,77100],["2021-06-11",41094.58,41261.97,41010.88,41010.88,60300],["2021-06-14",41052.73,41178.27,40508.71,41010.88,58000],["2021-06-15",41010.88,41261.97,40173.92,40592.4,78200],["2021-06-16",40676.1,41010.88,40006.53,40173.92,89600],["2021-06-17",40425.01,40592.4,39839.14,40006.53,69000],["2021-06-18",40006.53,40341.31,39588.05,40006.53,60900],["2021-06-21",40090.23,41010.88,39755.44,40592.4,110900],["2021-06-22",40508.71,40592.4,40090.23,40592.4,54200],["2021-06-23",40592.4,40759.79,40257.62,40257.62,78100],["2021-06-24",40341.31,40759.79,40090.23,40132.08,57400],["2021-06-25",40173.92,40341.31,39922.84,39922.84,87100],["2021-06-28",40173.92,40341.31,39755.44,40006.53,73900],["2021-06-29",40090.23,40173.92,40006.53,40006.53,60800],["2021-06-30",40090.23,40341.31,39839.14,40341.31,94500],["2021-07-01",40425.01,40592.4,39755.44,39922.84,67900],["2021-07-02",40006.53,40173.92,39671.75,40090.23,83600],["2021-07-05",40090.23,40090.23,39671.75,39922.84,57700],["2021-07-06",39922.84,40006.53,39755.44,39839.14,72200],["2021-07-07",39755.44,39755.44,38960.34,39336.97,83800],["2021-07-08",39253.27,39755.44,39253.27,39504.36,66600],["2021-07-09",39504.36,39504.36,38918.49,39336.97,76600],["2021-07-12",39253.27,39420.66,36616.86,37830.44,102000],["2021-07-13",37830.44,38500.01,37830.44,38165.23,82400],["2021-07-14",38332.62,38500.01,38039.68,38039.68,61100],["2021-07-15",37914.14,38332.62,37914.14,38207.07,72500],["2021-07-16",38248.92,38500.01,38081.53,38500.01,64400],["2021-07-19",38500.01,38500.01,37244.57,37997.84,74500],["2021-07-20",38165.23,38165.23,37244.57,37746.75,85500],["2021-07-21",37663.05,38165.23,37663.05,37872.29,108700],["2021-07-22",37997.84,38081.53,37872.29,37997.84,79400],["2021-07-23",37997.84,37997.84,37579.36,37997.84,91500],["2021-07-26",37997.84,38248.92,37746.75,38165.23,102300],["2021-07-27",38165.23,38165.23,37830.44,37830.44,82900],["2021-07-28",37830.44,38500.01,37830.44,38500.01,147300],["2021-07-29",38583.71,39336.97,38500.01,39253.27,129000],["2021-07-30",39253.27,40006.53,38918.49,39922.84,124300],["2021-08-02",39922.84,39922.84,39588.05,39839.14,93100],["2021-08-03",39755.44,39964.68,39420.66,39964.68,74600],["2021-08-04",39964.68,40508.71,39964.68,40508.71,94100],["2021-08-05",40508.71,40676.1,40425.01,40634.25,81200],["2021-08-06",40744.19,40744.19,40465.12,40744.19,77300],["2021-08-09",40837.21,40930.23,40000.0,40418.6,69100],["2021-08-10",40418.6,40418.6,39069.77,39395.35,102600],["2021-08-11",39395.35,39627.91,38883.72,39023.26,81500],["2021-08-12",39023.26,39534.88,38976.74,39069.77,99400],["2021-08-13",39069.77,39255.81,38883.72,39162.79,86400],["2021-08-16",39069.77,39255.81,39069.77,39162.79,93900],["2021-08-17",39162.79,39348.84,39069.77,39069.77,105900],["2021-08-18",39069.77,39534.88,38883.72,38976.74,86700],["2021-08-19",38976.74,39255.81,38930.23,39162.79,102100],["2021-08-20",39162.79,39255.81,38790.7,38976.74,80400],["2021-08-23",38976.74,39069.77,38139.53,38976.74,80500],["2021-08-24",38976.74,39069.77,38139.53,38279.07,111900],["2021-08-25",38325.58,38604.65,38139.53,38604.65,92400],["2021-08-26",38697.67,38883.72,38325.58,38418.6,82800],["2021-08-27",38511.63,38790.7,38325.58,38418.6,96500],["2021-08-30",38418.6,38697.67,38325.58,38465.12,87500],["2021-08-31",38465.12,38883.72,38325.58,38697.67,110200],["2021-09-01",38883.72,41395.35,38604.65,41395.35,299500],["2021-09-06",42232.56,43720.93,42139.53,43534.88,223900],["2021-09-07",43720.93,43906.98,42325.58,42697.67,183600],["2021-09-08",41767.44,41860.47,40093.02,41302.33,171700],["2021-09-09",41302.33,41302.33,39813.95,39813.95,144100],["2021-09-10",40000.0,41581.4,39906.98,40930.23,199100],["2021-09-13",41023.26,41395.35,40093.02,40093.02,136200],["2021-09-14",40186.05,40465.12,39348.84,39441.86,173000],["2021-09-15",39255.81,39813.95,39255.81,39441.86,99100],["2021-09-16",39441.86,40558.14,39441.86,40465.12,157000],["2021-09-17",40465.12,40744.19,40465.12,40558.14,124200],["2021-09-20",40558.14,40837.21,40372.09,40651.16,94100],["2021-09-21",40465.12,40465.12,38883.72,39534.88,135100],["2021-09-22",39813.95,39813.95,39069.77,39441.86,105700],["2021-09-23",39069.77,39627.91,39069.77,39488.37,156800],["2021-09-24",39534.88,39906.98,39441.86,39906.98,115900],["2021-09-27",39906.98,40186.05,39209.3,39813.95,88800],["2021-09-28",39813.95,40000.0,39441.86,39627.91,111800],["2021-09-29",39627.91,39906.98,39069.77,39069.77,97900],["2021-09-30",39162.79,39255.81,38883.72,39069.77,121200],["2021-10-01",38976.74,39069.77,38697.67,39069.77,126200],["2021-10-04",39255.81,39255.81,38232.56,38604.65,136500],["2021-10-05",38651.16,39348.84,38325.58,39023.26,115700],["2021-10-06",39069.77,39627.91,39069.77,39209.3,140600],["2021-10-07",39162.79,40000.0,39162.79,39906.98,127700],["2021-10-08",39906.98,40930.23,39906.98,40744.19,206300],["2021-10-11",40837.21,40930.23,40465.12,40837.21,119800],["2021-10-12",40930.23,41023.26,40000.0,40651.16,141400],["2021-10-13",40930.23,41581.4,40837.21,41302.33,139100],["2021-10-14",41395.35,43162.79,41395.35,42790.7,247200],["2021-10-15",42976.74,43813.95,42883.72,43255.81,171100],["2021-10-18",43720.93,43720.93,41116.28,42790.7,142700],["2021-10-19",42697.67,43534.88,42418.6,43255.81,113500],["2021-10-20",43627.91,43627.91,42883.72,43255.81,102900],["2021-10-21",43255.81,43255.81,42883.72,42976.74,134000],["2021-10-22",42976.74,43441.86,42883.72,42976.74,120600],["2021-10-25",43069.77,43441.86,42883.72,43255.81,142900],["2021-10-26",43255.81,43348.84,42604.65,43069.77,106600],["2021-10-27",43069.77,43069.77,42604.65,42883.72,82200],["2021-10-28",42883.72,43162.79,42604.65,42604.65,146700],["2021-10-29",42790.7,43069.77,42697.67,42697.67,113900],["2021-11-01",42697.67,43720.93,42372.09,43441.86,149900],["2021-11-02",43441.86,44651.16,43348.84,44558.14,213200],["2021-11-03",44651.16,45209.3,44279.07,44279.07,127100],["2021-11-04",44279.07,44372.09,43069.77,43720.93,151600],["2021-11-05",43813.95,43813.95,43162.79,43441.86,103000],["2021-11-08",43441.86,43906.98,42511.63,42790.7,116200],["2021-11-09",42883.72,43162.79,42790.7,43162.79,124900],["2021-11-10",43162.79,43441.86,42883.72,43162.79,104300],["2021-11-11",43162.79,43255.81,42883.72,42883.72,129100],["2021-11-12",42930.23,42976.74,42697.67,42976.74,100700],["2021-11-15",42976.74,43255.81,42837.21,42976.74,110900],["2021-11-16",42883.72,43116.28,42883.72,42930.23,75300],["2021-11-17",42930.23,43162.79,42883.72,42883.72,134200],["2021-11-18",42883.72,43069.77,42790.7,42883.72,125200],["2021-11-19",42883.72,43255.81,42790.7,42883.72,111200],["2021-11-22",42883.72,43162.79,42744.19,43069.77,165000],["2021-11-23",43069.77,43069.77,42744.19,42837.21,109100],["2021-11-24",42790.7,43069.77,42418.6,42418.6,159000],["2021-11-25",42418.6,44279.07,42325.58,44279.07,486600],["2021-11-26",44372.09,46046.51,44372.09,45767.44,183400],["2021-11-29",45674.42,46511.63,45674.42,46511.63,176200],["2021-11-30",46790.7,47255.81,44790.7,44790.7,260100],["2021-12-01",44744.19,44744.19,43860.47,43860.47,149100],["2021-12-02",43813.95,44093.02,43581.4,43767.44,166500],["2021-12-03",43767.44,44232.56,43720.93,44186.05,144600],["2021-12-06",44139.53,44790.7,43953.49,44651.16,178200],["2021-12-07",44651.16,45441.86,44325.58,45348.84,177800],["2021-12-08",45209.3,46511.63,45209.3,46511.63,206600],["2021-12-09",46465.12,47069.77,46000.0,46186.05,165500],["2021-12-10",46186.05,46697.67,45813.95,46511.63,122500],["2021-12-13",46511.63,46511.63,46046.51,46279.07,114700],["2021-12-14",46279.07,46511.63,46186.05,46418.6,114000],["2021-12-15",46418.6,47162.79,46093.02,46279.07,163900],["2021-12-16",46279.07,46883.72,46093.02,46883.72,120200],["2021-12-17",46883.72,47069.77,46372.09,46976.74,124500],["2021-12-20",46976.74,46976.74,46325.58,46372.09,132600],["2021-12-21",46325.58,46511.63,46093.02,46232.56,140800],["2021-12-22",46232.56,46418.6,45953.49,46000.0,134000],["2021-12-23",45953.49,46186.05,45767.44,45813.95,126500],["2021-12-24",45813.95,46511.63,45813.95,46511.63,166700],["2021-12-27",46511.63,46883.72,46046.51,46418.6,128200],["2021-12-28",46418.6,46697.67,46046.51,46511.63,161100],["2021-12-29",46465.12,49767.44,46372.09,49767.44,298500],["2021-12-30",49860.47,49860.47,48744.19,48930.23,83800],["2021-12-31",48930.23,50232.56,48744.19,49023.26,150300],["2022-01-04",49023.26,49023.26,47348.84,47534.88,210300],["2022-01-05",47441.86,48093.02,46604.65,46790.7,142800],["2022-01-06",46697.67,47720.93,46697.67,46976.74,154000],["2022-01-07",46883.72,47534.88,46325.58,47069.77,168400],["2022-01-10",47069.77,47348.84,46232.56,46604.65,165000],["2022-01-11",46511.63,46976.74,46372.09,46790.7,164000],["2022-01-12",46790.7,49767.44,46511.63,49767.44,234400],["2022-01-13",49674.42,50325.58,48930.23,49209.3,178400],["2022-01-14",48930.23,49488.37,48372.09,49209.3,198400],["2022-01-17",48651.16,48651.16,47813.95,48186.05,163700],["2022-01-18",47813.95,47906.98,46883.72,47906.98,134700],["2022-01-19",47534.88,48186.05,47162.79,48093.02,156300],["2022-01-20",48000.0,48744.19,47906.98,48279.07,139800],["2022-01-21",48186.05,49302.33,48186.05,48837.21,186200],["2022-01-24",48279.07,48465.12,47441.86,47627.91,151500],["2022-01-25",47441.86,47441.86,46418.6,47441.86,154300],["2022-01-26",47348.84,47627.91,46697.67,47627.91,153300],["2022-01-27",47906.98,48093.02,47441.86,47720.93,124800],["2022-01-28",47627.91,48372.09,47534.88,48372.09,129800],["2022-02-07",48372.09,49023.26,47813.95,47906.98,181300],["2022-02-08",47813.95,47813.95,46232.56,46697.67,188000],["2022-02-09",46604.65,47348.84,46511.63,47255.81,138200],["2022-02-10",47255.81,48186.05,47255.81,47720.93,162100],["2022-02-11",47534.88,48279.07,47348.84,47813.95,145000],["2022-02-14",47720.93,47906.98,47069.77,47627.91,118500],["2022-02-15",47534.88,48000.0,47162.79,47813.95,146200],["2022-02-16",47813.95,48465.12,47627.91,48186.05,147100],["2022-02-17",48186.05,48651.16,47627.91,47813.95,147300],["2022-02-18",47720.93,48000.0,47255.81,47534.88,158900],["2022-02-21",47534.88,47534.88,46790.7,47255.81,150500],["2022-02-22",46697.67,46976.74,46418.6,46790.7,190500],["2022-02-23",46790.7,48093.02,46697.67,47813.95,181000],["2022-02-24",46976.74,48279.07,46976.74,47627.91,184300],["2022-02-25",47627.91,48186.05,47441.86,47534.88,168100],["2022-02-28",47627.91,48093.02,46976.74,47720.93,171100],["2022-03-01",47720.93,48186.05,47441.86,47534.88,153700],["2022-03-02",47720.93,47906.98,47069.77,47255.81,140500],["2022-03-03",47162.79,47627.91,46883.72,47069.77,123000],["2022-03-04",46790.7,47906.98,46604.65,47720.93,209900],["2022-03-07",47720.93,48186.05,47348.84,48186.05,157400],["2022-03-08",48093.02,49395.35,47813.95,48279.07,254100],["2022-03-09",48372.09,48930.23,47906.98,48093.02,186900],["2022-03-10",47906.98,48837.21,47906.98,48558.14,178700],["2022-03-11",47906.98,48093.02,46976.74,47069.77,176200],["2022-03-14",47069.77,47255.81,46279.07,47162.79,161400],["2022-03-15",46883.72,47441.86,46232.56,46604.65,149600],["2022-03-16",46511.63,46883.72,46186.05,46279.07,132100],["2022-03-17",46232.56,46883.72,46232.56,46790.7,103400],["2022-03-18",46697.67,47534.88,46697.67,47441.86,120600],["2022-03-21",47441.86,47906.98,47255.81,47627.91,155300],["2022-03-22",47813.95,48279.07,47348.84,47534.88,151400],["2022-03-23",47534.88,47627.91,46790.7,46883.72,134500],["2022-03-24",46790.7,47255.81,46372.09,46976.74,149900],["2022-03-25",46976.74,47441.86,46604.65,47162.79,151200],["2022-03-28",46976.74,47534.88,46604.65,47534.88,147700],["2022-03-29",47534.88,48000.0,47162.79,47813.95,170500],["2022-03-30",47441.86,48093.02,47348.84,47627.91,154000],["2022-03-31",47720.93,48093.02,47255.81,47348.84,128600],["2022-04-01",47534.88,48000.0,46976.74,47813.95,179500],["2022-04-04",48186.05,48186.05,47441.86,48000.0,170500],["2022-04-05",48186.05,48186.05,47720.93,47813.95,116100],["2022-04-06",47906.98,48279.07,47627.91,48000.0,150400],["2022-04-07",48000.0,48651.16,47441.86,48558.14,203200],["2022-04-08",48651.16,48744.19,48186.05,48186.05,123700],["2022-04-12",48186.05,48372.09,47441.86,47720.93,138400],["2022-04-13",47720.93,48000.0,46976.74,47255.81,166200],["2022-04-14",47162.79,47906.98,46465.12,46790.7,187100],["2022-04-15",47069.77,47069.77,46511.63,46883.72,126400],["2022-04-18",47069.77,47255.81,46325.58,47162.79,151800],["2022-04-19",47162.79,47441.86,46139.53,46139.53,145900],["2022-04-20",46139.53,46186.05,45674.42,45767.44,144700],["2022-04-21",45767.44,45953.49,45209.3,45720.93,100300],["2022-04-22",45720.93,45860.47,45116.28,45209.3,95500],["2022-04-25",45209.3,45209.3,44186.05,44186.05,62700],["2022-04-26",44000.0,44000.0,43348.84,43720.93,58100],["2022-04-27",43581.4,43627.91,43209.3,43441.86,56100],["2022-04-28",43441.86,44000.0,43441.86,43906.98,87700],["2022-04-29",43906.98,44558.14,43860.47,44465.12,111700],["2022-05-04",44465.12,45209.3,44418.6,45116.28,75700],["2022-05-05",45116.28,46046.51,45116.28,45860.47,91000],["2022-05-06",46046.51,46046.51,45302.33,45302.33,100100],["2022-05-09",45255.81,45255.81,43720.93,43767.44,112300],["2022-05-10",43581.4,43581.4,42697.67,43441.86,94600],["2022-05-11",43441.86,43581.4,42604.65,43581.4,98700],["2022-05-12",43581.4,43627.91,42976.74,42976.74,55400],["2022-05-13",42790.7,42976.74,42325.58,42325.58,94700],["2022-05-16",42232.56,42604.65,42232.56,42372.09,59400],["2022-05-17",42372.09,43348.84,42139.53,43348.84,90800],["2022-05-18",43395.35,43813.95,43255.81,43441.86,82300],["2022-05-19",43348.84,43441.86,43069.77,43348.84,61800],["2022-05-20",43348.84,44000.0,43348.84,43813.95,94200],["2022-05-23",43813.95,43906.98,42418.6,42418.6,68500],["2022-05-24",42418.6,42511.63,41674.42,41674.42,69400],["2022-05-25",41674.42,43069.77,41488.37,42883.72,131700],["2022-05-26",42883.72,43255.81,42325.58,43069.77,114000],["2022-05-27",43116.28,44093.02,43069.77,43906.98,98400],["2022-05-30",43813.95,44372.09,43534.88,44093.02,111800],["2022-05-31",44186.05,44325.58,43720.93,43813.95,86400],["2022-06-01",43813.95,44000.0,43069.77,43441.86,69900],["2022-06-02",43348.84,43534.88,42046.51,42697.67,88700],["2022-06-03",42604.65,42604.65,41302.33,41860.47,96100],["2022-06-06",41953.49,42325.58,41395.35,42046.51,97300],["2022-06-07",42046.51,42046.51,40558.14,40837.21,93300],["2022-06-08",40837.21,42232.56,40837.21,42139.53,80100],["2022-06-09",42232.56,42325.58,41953.49,42186.05,74700],["2022-06-10",42186.05,42604.65,42046.51,42232.56,97100],["2022-06-13",42046.51,42046.51,39534.88,39813.95,103900],["2022-06-14",39720.93,39720.93,38046.51,38046.51,83200],["2022-06-15",38046.51,38046.51,36651.16,37116.28,74300],["2022-06-16",37209.3,38418.6,36744.19,38325.58,111100],["2022-06-17",38186.05,38186.05,36279.07,36465.12,90200],["2022-06-20",36465.12,36465.12,34325.58,34325.58,83000],["2022-06-21",34279.07,34604.65,33767.44,33860.47,86200],["2022-06-22",34418.6,35069.77,34232.56,34883.72,96500],["2022-06-23",34883.72,35813.95,34790.7,35627.91,72700],["2022-06-24",35627.91,36465.12,35627.91,36093.02,99100],["2022-06-27",36093.02,37767.44,36093.02,37674.42,111800],["2022-06-28",37209.3,37581.4,36279.07,36651.16,104100],["2022-06-29",36465.12,36465.12,35813.95,36279.07,82000],["2022-06-30",36279.07,36558.14,34976.74,35069.77,86700],["2022-07-01",35069.77,35069.77,33767.44,34418.6,103400],["2022-07-04",34418.6,35906.98,34418.6,35627.91,88400],["2022-07-05",35720.93,36186.05,33953.49,34232.56,107100],["2022-07-06",34139.53,34139.53,32279.07,32279.07,97400],["2022-07-07",32186.05,32930.23,32000.0,32837.21,73900],["2022-07-08",32837.21,34232.56,32837.21,34232.56,93000],["2022-07-11",34232.56,34790.7,34139.53,34511.63,65300],["2022-07-12",34418.6,35069.77,34046.51,35069.77,70500],["2022-07-13",35255.81,36186.05,35255.81,35906.98,80700],["2022-07-14",35813.95,35813.95,35348.84,35441.86,77400],["2022-07-15",35441.86,35720.93,35255.81,35348.84,73600],["2022-07-18",35441.86,35813.95,35348.84,35627.91,72500],["2022-07-19",35627.91,35627.91,34511.63,34883.72,84700],["2022-07-20",34883.72,35813.95,34883.72,35534.88,74200],["2022-07-21",35534.88,36279.07,35534.88,35627.91,90900],["2022-07-22",35627.91,36186.05,35534.88,35720.93,76100],["2022-07-25",35720.93,35813.95,35162.79,35627.91,73800],["2022-07-26",35720.93,35906.98,35348.84,35441.86,85300],["2022-07-27",35348.84,35348.84,33674.42,34883.72,114900],["2022-07-28",34883.72,36465.12,34883.72,36279.07,78800],["2022-07-29",36279.07,37209.3,36279.07,36837.21,74500],["2022-08-01",36930.23,38232.56,36930.23,38139.53,73400],["2022-08-02",38139.53,38697.67,37674.42,38511.63,76000],["2022-08-03",38604.65,38883.72,38139.53,38697.67,88900],["2022-08-04",38139.53,38790.7,37488.37,37860.47,93700],["2022-08-05",37767.44,37953.49,37302.33,37860.47,78100],["2022-08-08",37953.49,38883.72,37488.37,38697.67,102400],["2022-08-09",38790.7,39348.84,38604.65,38976.74,84600],["2022-08-10",38883.72,39255.81,38604.65,38697.67,74100],["2022-08-11",38697.67,39441.86,38604.65,39069.77,95500],["2022-08-12",39162.79,39162.79,38325.58,38418.6,88200],["2022-08-15",38418.6,38976.74,37767.44,38790.7,101700],["2022-08-16",38883.72,39441.86,38604.65,39441.86,99700],["2022-08-17",39441.86,40000.0,39069.77,39162.79,102100],["2022-08-18",39162.79,39627.91,38697.67,38790.7,99600],["2022-08-19",38883.72,39627.91,38511.63,38604.65,84800],["2022-08-22",38697.67,38790.7,37302.33,37581.4,94300],["2022-08-23",37302.33,37767.44,36837.21,37674.42,90800],["2022-08-24",37767.44,39069.77,37674.42,39069.77,125000],["2022-08-25",39162.79,39162.79,38511.63,38790.7,84100],["2022-08-26",39069.77,40465.12,38883.72,40372.09,126300],["2022-08-29",40465.12,40465.12,39069.77,39348.84,108500],["2022-08-30",39348.84,39348.84,37581.4,38418.6,95100],["2022-08-31",38604.65,40186.05,38418.6,40000.0,212400],["2022-09-05",40279.07,40930.23,40279.07,40651.16,83400],["2022-09-06",40651.16,40744.19,39534.88,39906.98,74600],["2022-09-07",39813.95,39813.95,38418.6,38418.6,89600],["2022-09-08",38418.6,39069.77,38325.58,38883.72,91600],["2022-09-09",39255.81,41581.4,39255.81,41581.4,191800],["2022-09-12",41674.42,43627.91,41674.42,42325.58,158500],["2022-09-13",42139.53,42325.58,41395.35,41674.42,122100],["2022-09-14",41674.42,41860.47,41209.3,41581.4,98700],["2022-09-15",41581.4,42418.6,41581.4,41953.49,91700],["2022-09-16",41860.47,42046.51,41116.28,41395.35,105300],["2022-09-19",41302.33,41581.4,41023.26,41302.33,92800],["2022-09-20",41302.33,44186.05,41209.3,44186.05,184100],["2022-09-21",42744.19,42790.7,41953.49,42232.56,82200],["2022-09-22",42139.53,42139.53,40837.21,41302.33,88500],["2022-09-23",41209.3,41395.35,39348.84,39534.88,111300],["2022-09-26",39441.86,39627.91,38790.7,39162.79,91200],["2022-09-27",39069.77,40279.07,38976.74,39813.95,105200],["2022-09-28",39813.95,39813.95,38604.65,38697.67,85200],["2022-09-29",38697.67,39441.86,38697.67,38790.7,79700],["2022-09-30",38697.67,39162.79,38232.56,39162.79,88400],["2022-10-03",39348.84,39813.95,39348.84,39813.95,2200],["2022-10-04",39860.47,40279.07,37255.81,38976.74,3000],["2022-10-05",39813.95,39813.95,38976.74,39813.95,20800],["2022-10-06",39813.95,39813.95,39813.95,39813.95,1600],["2022-10-07",39767.44,40000.0,37255.81,40000.0,12500],["2022-10-10",40000.0,40093.02,37209.3,37209.3,2900],["2022-10-11",37395.35,37395.35,34604.65,34604.65,15200],["2022-10-12",35069.77,35069.77,32279.07,32279.07,12600],["2022-10-13",32279.07,34186.05,32279.07,34186.05,600],["2022-10-14",34837.21,35023.26,34837.21,35023.26,1000],["2022-10-17",35162.79,35395.35,32651.16,35395.35,1400],["2022-10-18",35488.37,35488.37,35302.33,35348.84,400],["2022-10-19",35348.84,35348.84,33209.3,35255.81,400],["2022-10-20",35255.81,35255.81,35255.81,35255.81,0],["2022-10-21",35255.81,35348.84,35255.81,35348.84,2200],["2022-10-24",35348.84,35348.84,34418.6,34418.6,1300],["2022-10-25",32093.02,34418.6,32046.51,32046.51,900],["2022-10-26",32558.14,32558.14,32093.02,32093.02,2300],["2022-10-27",32093.02,34232.56,32093.02,32558.14,1400],["2022-10-28",32558.14,32558.14,30279.07,30279.07,600],["2022-10-31",29953.49,29953.49,29953.49,29953.49,600],["2022-11-01",29674.42,32046.51,27860.47,31953.49,4300],["2022-11-02",31906.98,31953.49,31906.98,31953.49,200],["2022-11-03",32000.0,32000.0,32000.0,32000.0,100],["2022-11-04",29767.44,31720.93,29767.44,31534.88,1500],["2022-11-07",29348.84,33348.84,29348.84,29581.4,3000],["2022-11-08",29302.33,30604.65,27534.88,30604.65,500],["2022-11-09",30697.67,32558.14,30511.63,32558.14,5500],["2022-11-10",33023.26,33023.26,30279.07,30279.07,3300],["2022-11-11",30325.58,30418.6,30325.58,30325.58,400],["2022-11-14",30232.56,31627.91,30232.56,31627.91,1500],["2022-11-15",30697.67,31627.91,29441.86,31627.91,2600],["2022-11-16",31302.33,31302.33,29441.86,29441.86,600],["2022-11-17",31500.0,31500.0,31450.0,31450.0,200],["2022-11-18",29250.0,32800.0,29250.0,29300.0,800],["2022-11-21",27400.0,29500.0,27250.0,29500.0,2000],["2022-11-22",29550.0,29550.0,27550.0,27550.0,1100],["2022-11-23",26200.0,29100.0,26200.0,29100.0,600],["2022-11-24",27200.0,29500.0,27100.0,27100.0,1900],["2022-11-25",28900.0,28950.0,28900.0,28950.0,2200],["2022-11-28",27150.0,28950.0,27000.0,28950.0,500],["2022-11-29",29350.0,29400.0,29350.0,29400.0,200],["2022-11-30",29400.0,29400.0,27400.0,27400.0,800],["2022-12-01",28900.0,29200.0,25600.0,29000.0,2900],["2022-12-02",29000.0,29000.0,29000.0,29000.0,0],["2022-12-05",29500.0,29750.0,27000.0,28800.0,5500],["2022-12-06",28800.0,29500.0,28800.0,29500.0,1900],["2022-12-07",29500.0,29600.0,27500.0,27500.0,1500],["2022-12-08",29300.0,29300.0,27600.0,29000.0,500],["2022-12-09",29000.0,29000.0,29000.0,29000.0,0],["2022-12-12",29000.0,29000.0,29000.0,29000.0,0],["2022-12-13",29000.0,29000.0,29000.0,29000.0,700],["2022-12-14",27100.0,29300.0,27100.0,29300.0,1300],["2022-12-15",27600.0,29150.0,27600.0,29150.0,3900],["2022-12-16",29150.0,29150.0,29150.0,29150.0,0],["2022-12-19",28800.0,29000.0,27300.0,28950.0,9000],["2022-12-20",26950.0,27250.0,26950.0,27250.0,600],["2022-12-21",25500.0,28000.0,25350.0,27350.0,5200],["2022-12-22",28800.0,28900.0,25450.0,27800.0,8500],["2022-12-23",27250.0,28800.0,25900.0,26000.0,2800],["2022-12-26",27650.0,27800.0,24200.0,24200.0,4800],["2022-12-27",22600.0,25300.0,22600.0,25300.0,400],["2022-12-28",27000.0,27050.0,23600.0,26000.0,700],["2022-12-29",26750.0,26800.0,24300.0,25250.0,500],["2022-12-30",25200.0,25500.0,23500.0,23500.0,3100],["2023-01-03",23950.0,23950.0,21950.0,23900.0,4300],["2023-01-04",25400.0,25550.0,22500.0,25350.0,6200],["2023-01-05",25000.0,25000.0,24900.0,24950.0,600],["2023-01-06",23600.0,24800.0,23600.0,23750.0,600],["2023-01-09",23850.0,24900.0,22200.0,22950.0,5000],["2023-01-10",22950.0,24550.0,22900.0,24550.0,4800],["2023-01-11",24500.0,24500.0,23100.0,23100.0,400],["2023-01-12",22850.0,23900.0,22850.0,23900.0,700],["2023-01-13",22700.0,25250.0,22700.0,25250.0,3100],["2023-01-16",25100.0,27000.0,23600.0,26750.0,5100],["2023-01-17",26300.0,26350.0,25050.0,25050.0,1600],["2023-01-18",25000.0,25000.0,24950.0,25000.0,700],["2023-01-19",24500.0,26500.0,23250.0,26500.0,5100],["2023-01-27",27850.0,28350.0,25050.0,28300.0,6300],["2023-01-30",30000.0,30250.0,27000.0,29550.0,2700],["2023-01-31",29550.0,29550.0,27500.0,29500.0,2100],["2023-02-01",29300.0,29300.0,27700.0,28950.0,900],["2023-02-02",27900.0,27900.0,27800.0,27800.0,900],["2023-02-03",29400.0,29400.0,25900.0,28800.0,4200],["2023-02-06",28750.0,30200.0,27200.0,27200.0,4000],["2023-02-07",27200.0,28800.0,25600.0,26000.0,3700],["2023-02-08",27500.0,27800.0,27500.0,27800.0,8600],["2023-02-09",28800.0,28800.0,26600.0,26600.0,200],["2023-02-10",26550.0,26550.0,25000.0,26100.0,2500],["2023-02-13",27350.0,27900.0,25200.0,27800.0,9500],["2023-02-14",28400.0,29600.0,26550.0,26550.0,10700],["2023-02-15",26500.0,26500.0,26450.0,26500.0,2000],["2023-02-16",26250.0,26250.0,26200.0,26250.0,900],["2023-02-17",24450.0,26100.0,24450.0,26000.0,5800],["2023-02-20",27000.0,27000.0,27000.0,27000.0,200],["2023-02-21",25200.0,27950.0,25200.0,27200.0,6200],["2023-02-22",27200.0,28400.0,27200.0,27500.0,1200],["2023-02-23",25650.0,27350.0,25650.0,27150.0,400],["2023-02-24",28900.0,29050.0,25400.0,28350.0,2800],["2023-02-27",26550.0,28200.0,26550.0,27000.0,600],["2023-02-28",25650.0,26550.0,25650.0,25850.0,4100],["2023-03-01",25850.0,25900.0,25700.0,25700.0,1500],["2023-03-02",24550.0,27300.0,24550.0,25100.0,7300],["2023-03-03",25000.0,25100.0,24900.0,24900.0,10900],["2023-03-06",24800.0,26600.0,23900.0,24800.0,6400],["2023-03-07",23350.0,24800.0,23350.0,24700.0,2400],["2023-03-08",24400.0,24400.0,23800.0,24350.0,2100],["2023-03-09",24350.0,25800.0,23500.0,25300.0,5400],["2023-03-10",25300.0,26700.0,25300.0,26700.0,7300],["2023-03-13",26450.0,27800.0,26450.0,27800.0,6200],["2023-03-14",27750.0,27800.0,27500.0,27750.0,1800],["2023-03-15",27700.0,29350.0,27700.0,29000.0,10200],["2023-03-16",29000.0,30500.0,28900.0,30000.0,5600],["2023-03-17",29500.0,32000.0,29400.0,31000.0,10800],["2023-03-20",28850.0,32000.0,28850.0,31000.0,2400],["2023-03-21",31100.0,33150.0,31000.0,32400.0,16200],["2023-03-22",32500.0,34650.0,32500.0,33300.0,27100],["2023-03-23",32500.0,33400.0,32500.0,33400.0,5200],["2023-03-24",33500.0,35300.0,33500.0,35100.0,17000],["2023-03-27",32650.0,35200.0,32650.0,34900.0,600],["2023-03-28",34950.0,37300.0,34900.0,35000.0,3600],["2023-03-29",34000.0,37200.0,34000.0,36900.0,46700],["2023-03-30",36800.0,36900.0,36600.0,36800.0,2600],["2023-03-31",36700.0,39200.0,36700.0,38000.0,33100],["2023-04-03",37950.0,38000.0,37500.0,37600.0,4000],["2023-04-04",37500.0,40000.0,36700.0,38900.0,13200],["2023-04-05",36200.0,39400.0,36200.0,39100.0,23300],["2023-04-06",36400.0,39100.0,36400.0,37500.0,900],["2023-04-07",37500.0,39500.0,37500.0,38000.0,16400],["2023-04-10",37950.0,38950.0,37950.0,38350.0,20400],["2023-04-11",38300.0,38600.0,37400.0,38450.0,6100],["2023-04-12",38450.0,38450.0,38000.0,38000.0,700],["2023-04-13",38300.0,38500.0,35350.0,38300.0,10400],["2023-04-14",38300.0,38400.0,38000.0,38300.0,2700],["2023-04-17",36100.0,38300.0,35800.0,38250.0,2900],["2023-04-18",38300.0,38400.0,36000.0,36000.0,600],["2023-04-19",36000.0,38500.0,33500.0,38200.0,8700],["2023-04-20",36100.0,38300.0,36100.0,38200.0,9900],["2023-04-21",35750.0,38100.0,35600.0,38000.0,3600],["2023-04-24",37600.0,38000.0,37000.0,37000.0,16200],["2023-04-25",38300.0,38300.0,37000.0,37000.0,3500],["2023-04-26",37500.0,37500.0,37000.0,37100.0,1000],["2023-04-27",37000.0,37100.0,37000.0,37000.0,2500],["2023-04-28",37000.0,37000.0,34800.0,34800.0,1300],["2023-05-04",32600.0,36900.0,32600.0,36300.0,3700],["2023-05-05",35900.0,36800.0,35900.0,36000.0,900],["2023-05-08",33500.0,36500.0,33500.0,36400.0,4700],["2023-05-09",36400.0,36500.0,34100.0,36350.0,7200],["2023-05-10",36350.0,36350.0,34000.0,34400.0,2000],["2023-05-11",34000.0,35900.0,34000.0,34500.0,8000],["2023-05-12",32300.0,34500.0,32300.0,33000.0,8600],["2023-05-15",33000.0,35200.0,33000.0,34000.0,54500],["2023-05-16",34000.0,34600.0,33000.0,34000.0,10200],["2023-05-17",34000.0,34000.0,33100.0,33900.0,146500],["2023-05-18",33750.0,34150.0,32100.0,34150.0,99400],["2023-05-19",34150.0,34150.0,34150.0,34150.0,141895],["2023-05-22",34100.0,36500.0,32700.0,36450.0,111900],["2023-05-23",34000.0,36500.0,33900.0,36500.0,144300],["2023-05-24",35100.0,36200.0,35100.0,35100.0,92200],["2023-05-25",35100.0,35500.0,35100.0,35100.0,124342],["2023-05-26",32800.0,36500.0,32800.0,36250.0,106052],["2023-05-29",36200.0,36200.0,36000.0,36000.0,54800],["2023-05-30",34150.0,36000.0,34000.0,35900.0,114635],["2023-05-31",35850.0,35850.0,35850.0,35850.0,67600],["2023-06-01",34000.0,35850.0,34000.0,34000.0,109900],["2023-06-02",34000.0,35800.0,34000.0,34000.0,74000],["2023-06-05",34000.0,36000.0,32000.0,34700.0,126861],["2023-06-06",35900.0,36000.0,34000.0,34000.0,37717],["2023-06-07",35650.0,36300.0,34200.0,36300.0,9400],["2023-06-08",36000.0,36000.0,35000.0,35000.0,400],["2023-06-09",35000.0,37050.0,34500.0,37050.0,8500],["2023-06-12",37000.0,39600.0,35000.0,36950.0,5200],["2023-06-13",38000.0,38000.0,34500.0,34500.0,2700],["2023-06-14",34600.0,36900.0,34600.0,36850.0,2400],["2023-06-15",36800.0,39400.0,36800.0,39000.0,6000],["2023-06-16",37000.0,38900.0,37000.0,38900.0,1700],["2023-06-19",38850.0,38850.0,36300.0,38850.0,1300],["2023-06-20",36350.0,38850.0,36200.0,37750.0,1600],["2023-06-21",37650.0,37750.0,36000.0,37750.0,1700],["2023-06-22",36300.0,37750.0,36100.0,36500.0,900],["2023-06-23",36000.0,36500.0,36000.0,36500.0,1500],["2023-06-26",38500.0,39050.0,36000.0,37000.0,2300],["2023-06-27",35800.0,35800.0,35800.0,35800.0,100],["2023-06-28",35800.0,35800.0,35800.0,35800.0,600],["2023-06-29",35500.0,37000.0,35500.0,37000.0,200],["2023-06-30",36500.0,37000.0,35700.0,35700.0,1700],["2023-07-03",34600.0,35700.0,34600.0,35700.0,800],["2023-07-04",35700.0,35700.0,35700.0,35700.0,300],["2023-07-05",35700.0,35700.0,35700.0,35700.0,0],["2023-07-06",35700.0,35700.0,35000.0,35500.0,1000],["2023-07-07",35500.0,36600.0,34600.0,36000.0,3200],["2023-07-10",36000.0,36000.0,34050.0,36000.0,4600],["2023-07-11",35500.0,35500.0,34600.0,35000.0,1800],["2023-07-12",35000.0,35500.0,34000.0,34000.0,3400],["2023-07-13",33950.0,34000.0,33950.0,34000.0,900],["2023-07-14",35500.0,35500.0,33500.0,33500.0,2500],["2023-07-17",34000.0,34300.0,33500.0,34000.0,9200],["2023-07-18",33500.0,35400.0,33500.0,34200.0,26100],["2023-07-19",34200.0,34200.0,34200.0,34200.0,800],["2023-07-20",34200.0,34200.0,33800.0,33800.0,300],["2023-07-21",33800.0,33800.0,33800.0,33800.0,400],["2023-07-24",33800.0,34300.0,33500.0,34300.0,12700],["2023-07-25",34300.0,34300.0,34300.0,34300.0,0],["2023-07-26",32100.0,36500.0,32100.0,34900.0,584400],["2023-07-27",34850.0,34850.0,33300.0,33400.0,700],["2023-07-28",33500.0,34500.0,33500.0,34500.0,200],["2023-07-31",34300.0,34300.0,34300.0,34300.0,200],["2023-08-01",34500.0,34500.0,34300.0,34300.0,24700],["2023-08-02",34200.0,34200.0,33000.0,33100.0,21200],["2023-08-03",33100.0,33200.0,33100.0,33100.0,52700],["2023-08-04",32050.0,32150.0,32050.0,32150.0,300],["2023-08-07",32150.0,32150.0,32050.0,32150.0,4600],["2023-08-08",32150.0,32500.0,32150.0,32500.0,600],["2023-08-09",32500.0,32500.0,32500.0,32500.0,0],["2023-08-10",32500.0,32500.0,32500.0,32500.0,800],["2023-08-11",32500.0,32500.0,32500.0,32500.0,0],["2023-08-14",30800.0,32000.0,30800.0,32000.0,4400],["2023-08-15",32000.0,32000.0,32000.0,32000.0,0],["2023-08-16",31000.0,31500.0,31000.0,31000.0,3200],["2023-08-17",31000.0,31000.0,30800.0,30800.0,1100],["2023-08-18",30700.0,30700.0,30200.0,30200.0,2300],["2023-08-21",30200.0,30200.0,30200.0,30200.0,200],["2023-08-22",30200.0,30200.0,29900.0,29900.0,500],["2023-08-23",29900.0,29900.0,28200.0,29900.0,500],["2023-08-24",29900.0,29900.0,29900.0,29900.0,0],["2023-08-25",29800.0,29800.0,29000.0,29000.0,400],["2023-08-28",29000.0,29100.0,29000.0,29100.0,2000],["2023-08-29",29000.0,29000.0,28500.0,29000.0,900],["2023-08-30",29000.0,29000.0,29000.0,29000.0,100],["2023-08-31",29000.0,29800.0,29000.0,29800.0,200],["2023-09-05",29800.0,30000.0,29800.0,29900.0,2100],["2023-09-06",30200.0,30200.0,30200.0,30200.0,900],["2023-09-07",29500.0,29500.0,29500.0,29500.0,100],["2023-09-08",29450.0,29450.0,29450.0,29450.0,100],["2023-09-11",27450.0,28450.0,27450.0,28300.0,10500],["2023-09-12",28000.0,28000.0,28000.0,28000.0,100],["2023-09-13",28000.0,28000.0,26650.0,27400.0,6800],["2023-09-14",27400.0,27900.0,26500.0,27900.0,1100],["2023-09-15",28000.0,28000.0,27800.0,27800.0,200],["2023-09-18",28200.0,28200.0,28200.0,28200.0,200],["2023-09-19",28200.0,28400.0,28200.0,28400.0,200],["2023-09-20",28400.0,28400.0,28400.0,28400.0,200],["2023-09-21",26600.0,27500.0,26600.0,27500.0,200],["2023-09-22",26000.0,28000.0,26000.0,28000.0,300],["2023-09-25",28000.0,28200.0,26100.0,26100.0,1600],["2023-09-26",26100.0,26100.0,26100.0,26100.0,200],["2023-09-27",25800.0,26000.0,25800.0,26000.0,2300],["2023-09-28",24600.0,25800.0,24600.0,25800.0,1400],["2023-09-29",25800.0,25900.0,25800.0,25900.0,1000],["2023-10-02",26000.0,27400.0,26000.0,27400.0,10800],["2023-10-03",27400.0,27400.0,25600.0,25750.0,2600],["2023-10-04",24700.0,27500.0,24700.0,27500.0,200],["2023-10-05",25650.0,27400.0,25600.0,25800.0,900],["2023-10-06",27000.0,27000.0,27000.0,27000.0,100],["2023-10-09",25300.0,25700.0,25200.0,25700.0,6600],["2023-10-10",25200.0,27100.0,24700.0,24900.0,612600],["2023-10-11",25000.0,26100.0,25000.0,26000.0,2000],["2023-10-12",26100.0,26100.0,25750.0,25750.0,900],["2023-10-13",25300.0,25300.0,25300.0,25300.0,300],["2023-10-16",25300.0,25300.0,25300.0,25300.0,100],["2023-10-17",25300.0,25300.0,25300.0,25300.0,500],["2023-10-18",23900.0,25200.0,23900.0,25200.0,200],["2023-10-19",23800.0,26750.0,23800.0,26750.0,1600],["2023-10-20",24900.0,27800.0,24900.0,24900.0,1500],["2023-10-23",24900.0,24900.0,24900.0,24900.0,0],["2023-10-24",23800.0,23800.0,23800.0,23800.0,100],["2023-10-25",24000.0,24050.0,24000.0,24050.0,300],["2023-10-26",24500.0,25000.0,22800.0,25000.0,500],["2023-10-27",25000.0,25000.0,25000.0,25000.0,0],["2023-10-30",26400.0,26400.0,26400.0,26400.0,100],["2023-10-31",26400.0,26400.0,26400.0,26400.0,0],["2023-11-01",24600.0,25000.0,24600.0,24600.0,1900],["2023-11-02",23300.0,26000.0,23300.0,26000.0,1600],["2023-11-03",26000.0,26000.0,26000.0,26000.0,0],["2023-11-06",25700.0,25700.0,24300.0,24300.0,1300],["2023-11-07",24300.0,24300.0,24300.0,24300.0,0],["2023-11-08",24300.0,24300.0,24300.0,24300.0,0],["2023-11-09",23300.0,25000.0,23300.0,24950.0,2100],["2023-11-10",24500.0,24800.0,24500.0,24800.0,1700],["2023-11-13",24800.0,24800.0,23500.0,24600.0,1500],["2023-11-14",23400.0,24050.0,23400.0,24050.0,2100],["2023-11-15",24050.0,24950.0,24050.0,24950.0,200],["2023-11-16",25350.0,25350.0,24000.0,24950.0,300],["2023-11-17",24950.0,24950.0,24950.0,24950.0,0],["2023-11-20",23400.0,24500.0,23400.0,24500.0,200],["2023-11-21",23000.0,24000.0,23000.0,23300.0,1700],["2023-11-22",23300.0,23300.0,21700.0,23150.0,9600],["2023-11-23",23600.0,24550.0,23200.0,23950.0,3300],["2023-11-24",22450.0,23900.0,22400.0,23900.0,800],["2023-11-27",22600.0,24150.0,22250.0,22350.0,5100],["2023-11-28",22500.0,22500.0,22350.0,22350.0,3000],["2023-11-29",23000.0,23200.0,22400.0,23050.0,1200],["2023-11-30",22950.0,23000.0,22000.0,22000.0,500],["2023-12-01",23400.0,23400.0,22050.0,22150.0,1800],["2023-12-04",22150.0,23450.0,21150.0,22150.0,5700],["2023-12-05",22150.0,22150.0,22150.0,22150.0,700],["2023-12-06",21150.0,22950.0,21150.0,22800.0,3200],["2023-12-07",22000.0,22000.0,21800.0,22000.0,2600],["2023-12-08",22800.0,23450.0,21400.0,22000.0,1500],["2023-12-11",22000.0,22500.0,21000.0,22450.0,12500],["2023-12-12",22600.0,22600.0,22450.0,22450.0,4000],["2023-12-13",22450.0,22450.0,22400.0,22450.0,700],["2023-12-14",22400.0,23400.0,21100.0,23400.0,5300],["2023-12-15",23250.0,23400.0,23250.0,23400.0,5200],["2023-12-18",23300.0,23400.0,21800.0,22000.0,3200],["2023-12-19",22000.0,22000.0,21800.0,21850.0,800],["2023-12-20",21850.0,23150.0,21100.0,21300.0,3900],["2023-12-21",21750.0,21800.0,21350.0,21750.0,886300],["2023-12-22",22000.0,22000.0,21500.0,21500.0,5800],["2023-12-25",22800.0,22800.0,20950.0,21400.0,1600],["2023-12-26",20400.0,20600.0,20400.0,20600.0,4100],["2023-12-27",20750.0,21700.0,20750.0,21700.0,2300],["2023-12-28",21700.0,21700.0,20700.0,21500.0,2900],["2023-12-29",20450.0,21500.0,20450.0,21500.0,1500],["2024-01-02",22600.0,22600.0,22600.0,22600.0,100],["2024-01-03",21700.0,22200.0,21600.0,22200.0,6300],["2024-01-04",22100.0,22150.0,22000.0,22000.0,3200],["2024-01-05",22000.0,22000.0,22000.0,22000.0,0],["2024-01-08",23000.0,23000.0,20850.0,22200.0,4500],["2024-01-09",20900.0,21900.0,20900.0,21850.0,3700],["2024-01-10",21050.0,21600.0,20350.0,21100.0,6800],["2024-01-11",21100.0,21200.0,20800.0,21200.0,4800],["2024-01-12",21900.0,21950.0,21100.0,21100.0,5800],["2024-01-15",21150.0,21150.0,21100.0,21150.0,900],["2024-01-16",21150.0,21400.0,20800.0,21050.0,600],["2024-01-17",21500.0,21550.0,20200.0,20200.0,1200],["2024-01-18",20900.0,21200.0,20200.0,20950.0,2100],["2024-01-19",20900.0,20950.0,20900.0,20950.0,2700],["2024-01-22",21000.0,21100.0,20900.0,21100.0,2500],["2024-01-23",21000.0,21000.0,20900.0,20900.0,1100],["2024-01-24",22300.0,22300.0,21000.0,21050.0,3900],["2024-01-25",20900.0,21000.0,20900.0,21000.0,1100],["2024-01-26",20900.0,20950.0,19900.0,20500.0,3100],["2024-01-29",19600.0,20450.0,19500.0,20450.0,500],["2024-01-30",20400.0,20400.0,20400.0,20400.0,200],["2024-01-31",19550.0,19800.0,19550.0,19800.0,800],["2024-02-01",19850.0,19850.0,19800.0,19800.0,1300],["2024-02-02",20300.0,20300.0,19950.0,19950.0,1200],["2024-02-05",20000.0,20000.0,19100.0,19500.0,2000],["2024-02-06",19500.0,19950.0,19500.0,19850.0,1700],["2024-02-07",19850.0,19850.0,19850.0,19850.0,0],["2024-02-15",19000.0,19950.0,19000.0,19900.0,400],["2024-02-16",19100.0,19900.0,19050.0,19900.0,900],["2024-02-19",20000.0,20000.0,19900.0,19900.0,1600],["2024-02-20",19900.0,19950.0,19850.0,19900.0,2200],["2024-02-21",19900.0,19900.0,19250.0,19850.0,700],["2024-02-22",19850.0,20000.0,19850.0,20000.0,1300],["2024-02-23",19900.0,19900.0,19850.0,19850.0,1000],["2024-02-26",19900.0,19950.0,19800.0,19950.0,1900],["2024-02-27",19900.0,19950.0,19000.0,19950.0,700],["2024-02-28",19900.0,20000.0,19600.0,20000.0,6400],["2024-02-29",20000.0,20150.0,19950.0,19950.0,7700],["2024-03-01",20000.0,20000.0,19400.0,19400.0,1400],["2024-03-04",19500.0,19500.0,19400.0,19450.0,3900],["2024-03-05",19400.0,19900.0,19400.0,19500.0,4100],["2024-03-06",19950.0,19950.0,19800.0,19800.0,1800],["2024-03-07",20200.0,20200.0,19900.0,19900.0,2600],["2024-03-08",19500.0,20000.0,19500.0,19500.0,2800],["2024-03-11",19950.0,19950.0,19000.0,19900.0,2200],["2024-03-12",19900.0,19900.0,18550.0,19000.0,5600],["2024-03-13",19500.0,19550.0,19500.0,19500.0,1300],["2024-03-14",19550.0,19850.0,19050.0,19850.0,3700],["2024-03-15",19800.0,19800.0,19050.0,19700.0,3500],["2024-03-18",19050.0,19050.0,19050.0,19050.0,400],["2024-03-19",18300.0,19400.0,18300.0,19400.0,5300],["2024-03-20",19350.0,19400.0,19300.0,19300.0,400],["2024-03-21",19300.0,19450.0,18250.0,19250.0,3100],["2024-03-22",19200.0,19200.0,18950.0,19200.0,7500],["2024-03-25",19200.0,19200.0,19200.0,19200.0,1200],["2024-03-26",19200.0,19200.0,19000.0,19000.0,2000],["2024-03-27",18850.0,18850.0,18800.0,18800.0,4000],["2024-03-28",18800.0,18800.0,18500.0,18800.0,4800],["2024-03-29",18800.0,19100.0,18800.0,19100.0,500],["2024-04-01",18300.0,19100.0,18250.0,19100.0,900],["2024-04-02",19050.0,19050.0,18250.0,19000.0,1400],["2024-04-03",19000.0,19000.0,19000.0,19000.0,100],["2024-04-04",18300.0,18300.0,18250.0,18250.0,1000],["2024-04-05",18250.0,19050.0,18250.0,19000.0,700],["2024-04-08",18900.0,18900.0,18850.0,18900.0,800],["2024-04-09",18250.0,18650.0,17700.0,17700.0,3700],["2024-04-10",17700.0,17700.0,17700.0,17700.0,0],["2024-04-11",17100.0,17650.0,16750.0,17650.0,3300],["2024-04-12",17650.0,18500.0,17100.0,18400.0,9300],["2024-04-15",18500.0,18550.0,18500.0,18550.0,10300],["2024-04-16",18550.0,18550.0,18550.0,18550.0,300],["2024-04-17",18000.0,18000.0,18000.0,18000.0,100],["2024-04-19",18000.0,18000.0,18000.0,18000.0,300],["2024-04-22",17900.0,17900.0,17900.0,17900.0,100],["2024-04-23",17100.0,17900.0,16650.0,17750.0,4200],["2024-04-24",17800.0,17800.0,16550.0,16550.0,19600],["2024-04-25",16550.0,16550.0,16550.0,16550.0,300],["2024-04-26",16500.0,16550.0,16000.0,16550.0,3200],["2024-05-02",16900.0,16900.0,16050.0,16050.0,2900],["2024-05-03",16050.0,16050.0,16050.0,16050.0,300],["2024-05-06",16600.0,16600.0,16100.0,16100.0,1000],["2024-05-07",16000.0,16400.0,15100.0,16400.0,2800],["2024-05-08",16350.0,16350.0,16300.0,16300.0,1700],["2024-05-09",16200.0,16200.0,16200.0,16200.0,1000],["2024-05-10",16950.0,17300.0,15600.0,15800.0,6300],["2024-05-13",15800.0,16400.0,15800.0,16400.0,3100],["2024-05-14",16500.0,16550.0,16500.0,16550.0,1800],["2024-05-15",16650.0,16650.0,16550.0,16550.0,1400],["2024-05-16",16900.0,16950.0,16850.0,16850.0,800],["2024-05-17",15800.0,17950.0,15800.0,17300.0,2100],["2024-05-20",16800.0,17500.0,16800.0,17400.0,7500],["2024-05-21",18550.0,18550.0,17050.0,17100.0,8800],["2024-05-22",17300.0,18200.0,17050.0,18200.0,1800],["2024-05-23",18200.0,18200.0,18100.0,18150.0,2300],["2024-05-24",17600.0,17850.0,17050.0,17850.0,6900],["2024-05-27",16700.0,16700.0,16650.0,16650.0,10700],["2024-05-28",15650.0,17600.0,15650.0,17300.0,12300],["2024-05-29",17300.0,17300.0,16300.0,17050.0,700],["2024-05-30",17050.0,17050.0,16000.0,16900.0,7300],["2024-05-31",16700.0,17000.0,16700.0,16700.0,4000],["2024-06-03",16700.0,17400.0,15900.0,16050.0,4500],["2024-06-04",17000.0,17000.0,16100.0,16900.0,4100],["2024-06-05",17000.0,17000.0,16700.0,16900.0,2500],["2024-06-06",16900.0,16900.0,16700.0,16700.0,3100],["2024-06-07",16050.0,17400.0,16050.0,16500.0,14700],["2024-06-10",17250.0,17250.0,17000.0,17000.0,900],["2024-06-11",17000.0,17000.0,16500.0,16900.0,2300],["2024-06-12",16100.0,17300.0,16100.0,16850.0,3200],["2024-06-13",17400.0,17650.0,16900.0,16900.0,10400],["2024-06-14",17500.0,17500.0,16800.0,17000.0,2900],["2024-06-17",17000.0,17000.0,16850.0,16850.0,6700],["2024-06-18",17500.0,17500.0,16850.0,16850.0,300],["2024-06-19",16350.0,17400.0,16300.0,16800.0,3500],["2024-06-20",16150.0,17000.0,16150.0,16950.0,4600],["2024-06-21",16950.0,17250.0,16000.0,17100.0,15000],["2024-06-24",17000.0,17100.0,17000.0,17000.0,7800],["2024-06-25",16950.0,16950.0,16500.0,16800.0,3100],["2024-06-26",16800.0,16800.0,16500.0,16750.0,1200],["2024-06-27",16750.0,16750.0,16750.0,16750.0,100],["2024-06-28",16750.0,16750.0,16200.0,16500.0,1000],["2024-07-01",16500.0,16500.0,16000.0,16400.0,14200],["2024-07-02",16150.0,16650.0,16000.0,16000.0,5200],["2024-07-03",16000.0,16050.0,16000.0,16050.0,2100],["2024-07-04",16050.0,16600.0,15800.0,16550.0,2100],["2024-07-05",16050.0,16100.0,15500.0,16100.0,8500],["2024-07-08",15350.0,15900.0,15200.0,15500.0,7100],["2024-07-09",15500.0,15700.0,15200.0,15300.0,10600],["2024-07-10",15350.0,15350.0,15100.0,15350.0,2000],["2024-07-11",15300.0,15400.0,14500.0,14900.0,41400],["2024-07-12",14900.0,14900.0,14100.0,14500.0,10600],["2024-07-15",14500.0,14800.0,14500.0,14800.0,600],["2024-07-16",14500.0,14500.0,14050.0,14350.0,16300],["2024-07-17",14000.0,14500.0,14000.0,14400.0,7200],["2024-07-18",14400.0,14400.0,14400.0,14400.0,0],["2024-07-19",14350.0,14350.0,13700.0,13700.0,1300],["2024-07-22",13200.0,13650.0,13200.0,13650.0,2000],["2024-07-23",13600.0,14200.0,13500.0,13500.0,4600],["2024-07-24",13400.0,13550.0,13000.0,13550.0,1700],["2024-07-25",13800.0,13800.0,13800.0,13800.0,100],["2024-07-26",13800.0,13800.0,13800.0,13800.0,100],["2024-07-29",13800.0,13800.0,13800.0,13800.0,100],["2024-07-30",13800.0,13950.0,13200.0,13850.0,400],["2024-07-31",13850.0,14350.0,13850.0,14000.0,4500],["2024-08-01",14200.0,14300.0,13600.0,13600.0,5700],["2024-08-02",13650.0,14100.0,13100.0,13150.0,3500],["2024-08-05",13600.0,13600.0,13600.0,13600.0,400],["2024-08-06",13600.0,13600.0,12750.0,13000.0,23900],["2024-08-07",13000.0,13000.0,13000.0,13000.0,0],["2024-08-08",12700.0,12800.0,12700.0,12800.0,14500],["2024-08-09",12800.0,13300.0,12800.0,13300.0,1200],["2024-08-12",13800.0,13800.0,12800.0,13500.0,1500],["2024-08-13",13000.0,13350.0,13000.0,13350.0,200],["2024-08-14",13750.0,13750.0,13350.0,13450.0,300],["2024-08-15",13000.0,13200.0,13000.0,13200.0,800],["2024-08-16",13000.0,13500.0,13000.0,13400.0,2300],["2024-08-19",13300.0,13800.0,12500.0,12700.0,7500],["2024-08-20",13350.0,13400.0,12900.0,13300.0,3500],["2024-08-21",12800.0,13200.0,12650.0,13150.0,800],["2024-08-22",13400.0,13400.0,13100.0,13150.0,3800],["2024-08-23",13150.0,13150.0,13000.0,13000.0,2000],["2024-08-26",12850.0,13000.0,12800.0,12900.0,6300],["2024-08-27",12650.0,12750.0,12500.0,12750.0,5600],["2024-08-28",12750.0,12800.0,12750.0,12800.0,5900],["2024-08-29",12700.0,13000.0,12700.0,13000.0,2800],["2024-08-30",13100.0,13100.0,12800.0,12800.0,3300],["2024-09-04",12450.0,12800.0,12400.0,12800.0,7500],["2024-09-05",12450.0,12800.0,12450.0,12750.0,1400],["2024-09-06",12750.0,12750.0,12750.0,12750.0,200],["2024-09-09",12100.0,12500.0,12100.0,12400.0,5700],["2024-09-10",12400.0,12800.0,12100.0,12800.0,5200],["2024-09-11",12200.0,12200.0,12200.0,12200.0,100],["2024-09-12",12200.0,12200.0,12000.0,12100.0,1400],["2024-09-13",12000.0,12000.0,11900.0,11900.0,5100],["2024-09-16",11900.0,12000.0,11900.0,12000.0,1300],["2024-09-17",12000.0,12000.0,11900.0,12000.0,6900],["2024-09-18",12000.0,12000.0,12000.0,12000.0,3500],["2024-09-19",12100.0,12600.0,12100.0,12400.0,4300],["2024-09-20",12400.0,12400.0,12400.0,12400.0,200],["2024-09-23",11900.0,12350.0,11900.0,12000.0,2300],["2024-09-24",12000.0,12200.0,12000.0,12000.0,2500],["2024-09-25",12000.0,12050.0,12000.0,12000.0,6300],["2024-09-26",12000.0,12300.0,12000.0,12300.0,18700],["2024-09-27",12300.0,12300.0,12250.0,12250.0,700],["2024-09-30",12050.0,12300.0,12000.0,12150.0,13400],["2024-10-01",12050.0,12500.0,12050.0,12500.0,2500],["2024-10-02",12550.0,12550.0,12500.0,12500.0,3800],["2024-10-03",12500.0,12500.0,12500.0,12500.0,0],["2024-10-04",12050.0,12050.0,12050.0,12050.0,1000],["2024-10-07",12050.0,12050.0,11750.0,11800.0,35400],["2024-10-08",11800.0,12000.0,11800.0,11950.0,300],["2024-10-09",11950.0,11950.0,11950.0,11950.0,0],["2024-10-10",11950.0,11950.0,11750.0,11750.0,2300],["2024-10-11",11200.0,11350.0,11200.0,11250.0,10900],["2024-10-14",11950.0,11950.0,11900.0,11900.0,1700],["2024-10-15",11900.0,11900.0,11550.0,11550.0,7900],["2024-10-16",11550.0,11550.0,11550.0,11550.0,600],["2024-10-17",11550.0,11550.0,11550.0,11550.0,2400],["2024-10-18",11550.0,11550.0,11300.0,11500.0,5900],["2024-10-21",11300.0,11550.0,11300.0,11400.0,2300],["2024-10-22",11150.0,11200.0,11150.0,11200.0,300],["2024-10-23",11200.0,11200.0,11200.0,11200.0,2000],["2024-10-24",11300.0,11300.0,11300.0,11300.0,200],["2024-10-25",11200.0,11300.0,11200.0,11300.0,1500],["2024-10-28",11300.0,11500.0,11300.0,11400.0,1500],["2024-10-29",11900.0,11950.0,11050.0,11150.0,2500],["2024-10-30",11800.0,11800.0,10800.0,11050.0,5600],["2024-10-31",11050.0,11350.0,11000.0,11000.0,3500],["2024-11-01",11000.0,11000.0,10900.0,11000.0,7800],["2024-11-04",11450.0,11450.0,11450.0,11450.0,1000],["2024-11-05",10900.0,11150.0,10900.0,11150.0,7000],["2024-11-06",11150.0,11500.0,10500.0,11500.0,11600],["2024-11-07",11000.0,11000.0,11000.0,11000.0,1900],["2024-11-08",11000.0,11000.0,10550.0,11000.0,2200],["2024-11-11",11000.0,11450.0,10600.0,11450.0,8500],["2024-11-12",11000.0,11000.0,10900.0,10900.0,500],["2024-11-13",10950.0,10950.0,10900.0,10900.0,400],["2024-11-14",10900.0,10900.0,10500.0,10500.0,900],["2024-11-15",10500.0,10500.0,10500.0,10500.0,1000],["2024-11-18",10500.0,10850.0,10100.0,10700.0,11100],["2024-11-19",11400.0,11400.0,10800.0,11100.0,3600],["2024-11-20",11000.0,11000.0,10550.0,10700.0,2400],["2024-11-21",11250.0,11250.0,10600.0,11150.0,1100],["2024-11-22",11150.0,11150.0,11150.0,11150.0,0],["2024-11-25",11150.0,11150.0,11150.0,11150.0,0],["2024-11-26",11150.0,11150.0,11150.0,11150.0,100],["2024-11-27",11150.0,11150.0,11150.0,11150.0,0],["2024-11-28",10500.0,10500.0,10500.0,10500.0,300],["2024-11-29",10500.0,10500.0,10500.0,10500.0,0],["2024-12-02",11000.0,11000.0,10500.0,10500.0,800],["2024-12-03",11100.0,11100.0,10550.0,10550.0,600],["2024-12-04",10550.0,10550.0,10550.0,10550.0,400],["2024-12-05",10700.0,11000.0,10700.0,11000.0,1800],["2024-12-06",10950.0,11200.0,10650.0,11000.0,3700],["2024-12-09",11000.0,11000.0,10950.0,11000.0,1700],["2024-12-10",10900.0,10950.0,10250.0,10950.0,3500],["2024-12-11",10950.0,10950.0,10900.0,10900.0,900],["2024-12-12",11000.0,11600.0,11000.0,11100.0,8300],["2024-12-13",11000.0,11150.0,11000.0,11150.0,1500],["2024-12-16",11150.0,11150.0,11150.0,11150.0,0],["2024-12-17",11000.0,11000.0,10800.0,11000.0,2700],["2024-12-18",10800.0,10800.0,10550.0,10550.0,200],["2024-12-19",10700.0,10700.0,10700.0,10700.0,2700],["2024-12-20",10700.0,10700.0,10600.0,10600.0,1100],["2024-12-23",10550.0,10800.0,10550.0,10800.0,600],["2024-12-24",10900.0,11450.0,10900.0,11450.0,7700],["2024-12-25",11400.0,11450.0,10650.0,11300.0,11200],["2024-12-26",10750.0,11300.0,10750.0,10900.0,2200],["2024-12-27",11000.0,11450.0,11000.0,11450.0,4800],["2024-12-30",11450.0,11450.0,11000.0,11300.0,900],["2024-12-31",11300.0,11300.0,11300.0,11300.0,2200],["2025-01-02",11500.0,11500.0,11300.0,11300.0,6800],["2025-01-03",11300.0,11350.0,11250.0,11250.0,3300],["2025-01-06",11250.0,11300.0,10600.0,10600.0,1800],["2025-01-07",11100.0,11300.0,10700.0,11300.0,9100],["2025-01-08",11300.0,11300.0,10900.0,10950.0,3000],["2025-01-09",10900.0,10950.0,10650.0,10650.0,2000],["2025-01-10",10650.0,10650.0,10300.0,10300.0,11100],["2025-01-13",10850.0,10900.0,10050.0,10700.0,2600],["2025-01-14",10150.0,10750.0,10150.0,10700.0,4700],["2025-01-15",10200.0,10250.0,10000.0,10250.0,4600],["2025-01-16",10750.0,10750.0,10600.0,10600.0,900],["2025-01-17",10400.0,10500.0,10350.0,10350.0,3200],["2025-01-20",10350.0,10350.0,10300.0,10300.0,200],["2025-01-21",10650.0,10750.0,10600.0,10750.0,10400],["2025-01-22",10650.0,10750.0,10650.0,10650.0,5000],["2025-01-23",10100.0,10750.0,10100.0,10750.0,1300],["2025-01-24",10700.0,10750.0,10650.0,10750.0,500],["2025-02-03",10500.0,10500.0,10500.0,10500.0,12500],["2025-02-04",10500.0,11200.0,10300.0,11200.0,5600],["2025-02-05",11200.0,11200.0,11200.0,11200.0,500],["2025-02-06",10700.0,11200.0,10450.0,10500.0,29400],["2025-02-07",10700.0,10800.0,10700.0,10700.0,800],["2025-02-10",10800.0,10800.0,10750.0,10750.0,1300],["2025-02-11",10700.0,10700.0,10600.0,10700.0,2800],["2025-02-12",10750.0,10750.0,10700.0,10700.0,400],["2025-02-13",10600.0,10600.0,10400.0,10600.0,16500],["2025-02-14",10600.0,10800.0,10400.0,10800.0,3200],["2025-02-17",10800.0,10800.0,10450.0,10450.0,10900],["2025-02-18",10500.0,10500.0,10300.0,10500.0,8600],["2025-02-19",10500.0,10500.0,10450.0,10500.0,5500],["2025-02-20",10500.0,10600.0,10450.0,10500.0,9100],["2025-02-21",10150.0,10600.0,10150.0,10550.0,11200],["2025-02-24",10600.0,10600.0,10600.0,10600.0,2200],["2025-02-25",10600.0,10600.0,10400.0,10400.0,7400],["2025-02-26",10600.0,10600.0,10450.0,10500.0,7600],["2025-02-27",10500.0,10500.0,10150.0,10150.0,11500],["2025-02-28",10600.0,10600.0,10200.0,10450.0,5500],["2025-03-03",10500.0,10900.0,10500.0,10700.0,7500],["2025-03-04",10700.0,10700.0,10550.0,10600.0,800],["2025-03-05",10500.0,10500.0,10200.0,10300.0,12000],["2025-03-06",10500.0,10600.0,10200.0,10200.0,1900],["2025-03-07",10500.0,10600.0,10300.0,10600.0,8000],["2025-03-10",10600.0,10700.0,10500.0,10700.0,9000],["2025-03-11",10650.0,10650.0,10400.0,10450.0,6100],["2025-03-12",10550.0,10550.0,9990.0,10500.0,78192],["2025-03-13",10200.0,10600.0,10200.0,10600.0,13400],["2025-03-14",10600.0,10600.0,10200.0,10500.0,2800],["2025-03-17",10500.0,10500.0,10500.0,10500.0,400],["2025-03-18",10500.0,10500.0,10450.0,10500.0,1600],["2025-03-19",10500.0,10500.0,10200.0,10200.0,2800],["2025-03-20",10250.0,10700.0,10250.0,10650.0,13700],["2025-03-21",10300.0,10300.0,10300.0,10300.0,500],["2025-03-24",10450.0,10600.0,10200.0,10200.0,14100],["2025-03-25",10200.0,10500.0,10200.0,10500.0,3300],["2025-03-26",10500.0,10700.0,10500.0,10700.0,300],["2025-03-27",10300.0,10300.0,10200.0,10300.0,24400],["2025-03-28",10200.0,10700.0,10200.0,10250.0,2200],["2025-03-31",10300.0,10300.0,10300.0,10300.0,100],["2025-04-01",10300.0,10300.0,10300.0,10300.0,7700],["2025-04-02",10250.0,10300.0,10250.0,10300.0,10600],["2025-04-03",10200.0,10200.0,9700.0,9700.0,4700],["2025-04-04",9030.0,10050.0,9030.0,9500.0,9900],["2025-04-08",8900.0,9060.0,8840.0,9060.0,7600],["2025-04-09",9400.0,9400.0,8430.0,9380.0,3700],["2025-04-10",9460.0,10000.0,9460.0,10000.0,18800],["2025-04-11",10000.0,10500.0,9300.0,10300.0,4500],["2025-04-14",10200.0,10200.0,9590.0,9600.0,8400],["2025-04-15",9820.0,9850.0,9590.0,9590.0,1900],["2025-04-16",9870.0,9870.0,9870.0,9870.0,100],["2025-04-17",9860.0,9860.0,9780.0,9790.0,500],["2025-04-18",9780.0,9780.0,9740.0,9750.0,3900],["2025-04-21",9740.0,9740.0,9700.0,9700.0,500],["2025-04-22",9700.0,9700.0,9500.0,9500.0,1000],["2025-04-23",9460.0,9900.0,9300.0,9870.0,1000],["2025-04-24",9700.0,10000.0,9700.0,10000.0,400],["2025-04-25",9500.0,9900.0,9490.0,9900.0,600],["2025-04-28",10000.0,10250.0,9210.0,10100.0,4400],["2025-04-29",9500.0,10000.0,9500.0,9500.0,500],["2025-05-05",9450.0,9650.0,9450.0,9480.0,4100],["2025-05-06",9500.0,9500.0,9100.0,9470.0,9500],["2025-05-07",9330.0,9330.0,9200.0,9200.0,4100],["2025-05-08",9200.0,9500.0,9200.0,9500.0,8800],["2025-05-09",9590.0,9590.0,8840.0,9500.0,4900],["2025-05-12",9500.0,9500.0,9500.0,9500.0,0],["2025-05-13",9600.0,9600.0,9400.0,9500.0,1000],["2025-05-14",9500.0,9500.0,9490.0,9490.0,1100],["2025-05-15",9400.0,9490.0,9400.0,9490.0,2400],["2025-05-16",9460.0,9460.0,9460.0,9460.0,1100],["2025-05-19",9460.0,9460.0,9400.0,9400.0,600],["2025-05-20",9350.0,9350.0,9000.0,9000.0,9000],["2025-05-21",9000.0,9290.0,8910.0,9290.0,24900],["2025-05-22",9000.0,9180.0,9000.0,9170.0,2200],["2025-05-23",9030.0,9120.0,8900.0,9000.0,9500],["2025-05-26",8750.0,9250.0,8520.0,8800.0,10700],["2025-05-27",8800.0,9000.0,8720.0,8800.0,3900],["2025-05-28",9170.0,9170.0,8900.0,8990.0,6400],["2025-05-29",8580.0,8970.0,8580.0,8800.0,4800],["2025-05-30",8590.0,8590.0,8590.0,8590.0,1000],["2025-06-02",8600.0,8700.0,8600.0,8690.0,14300],["2025-06-03",9200.0,9200.0,8710.0,9180.0,3100],["2025-06-04",8900.0,9000.0,8600.0,9000.0,4900],["2025-06-05",8650.0,9000.0,8620.0,9000.0,2200],["2025-06-06",8700.0,9000.0,8650.0,8650.0,900],["2025-06-09",9000.0,9000.0,8650.0,8950.0,4200],["2025-06-10",8960.0,8960.0,8750.0,8750.0,1500],["2025-06-11",8930.0,8930.0,8800.0,8800.0,6500],["2025-06-12",8800.0,9000.0,8800.0,8800.0,1800],["2025-06-13",8800.0,8800.0,8800.0,8800.0,3100],["2025-06-16",8800.0,8900.0,8800.0,8900.0,2000],["2025-06-17",8900.0,8900.0,8900.0,8900.0,700],["2025-06-18",8900.0,8900.0,8700.0,8700.0,400],["2025-06-19",8800.0,8800.0,8800.0,8800.0,1900],["2025-06-20",8800.0,9200.0,8620.0,8800.0,6300],["2025-06-23",8800.0,8950.0,8800.0,8950.0,3600],["2025-06-24",8940.0,8940.0,8940.0,8940.0,300],["2025-06-25",8940.0,9100.0,8940.0,9100.0,6200],["2025-06-26",9100.0,9100.0,9100.0,9100.0,0],["2025-06-27",9100.0,9100.0,8520.0,8520.0,1500],["2025-06-30",8520.0,8900.0,8520.0,8900.0,5100],["2025-07-01",8900.0,9100.0,8900.0,9050.0,2600],["2025-07-02",9040.0,9100.0,8950.0,8990.0,9900],["2025-07-03",8950.0,9100.0,8660.0,9100.0,27800],["2025-07-04",9050.0,9050.0,8940.0,8950.0,7900],["2025-07-07",9200.0,9200.0,9100.0,9150.0,3800],["2025-07-08",9100.0,9490.0,8610.0,9490.0,16600],["2025-07-09",9400.0,10150.0,9200.0,10150.0,1237800],["2025-07-10",10800.0,10850.0,10750.0,10800.0,302600],["2025-07-11",10850.0,11550.0,10850.0,11250.0,66900],["2025-07-14",11550.0,11550.0,10500.0,10500.0,83800],["2025-07-15",10500.0,10500.0,10100.0,10200.0,37900],["2025-07-16",10200.0,10400.0,10150.0,10400.0,42400],["2025-07-17",10600.0,10600.0,10200.0,10400.0,24700],["2025-07-18",10400.0,10500.0,10350.0,10500.0,15100],["2025-07-21",10600.0,10600.0,10300.0,10300.0,17300],["2025-07-22",10300.0,10300.0,9730.0,10100.0,48100],["2025-07-23",10550.0,10550.0,9800.0,10050.0,22400],["2025-07-24",10350.0,10350.0,9700.0,10050.0,58100],["2025-07-25",10100.0,10200.0,9950.0,10150.0,15500],["2025-07-28",10200.0,10200.0,9960.0,10100.0,23300],["2025-07-29",10100.0,10100.0,9970.0,10100.0,37700],["2025-07-30",10100.0,10100.0,9950.0,9990.0,20100],["2025-07-31",9950.0,10200.0,9950.0,10200.0,15400],["2025-08-01",10200.0,10200.0,9950.0,9960.0,17000],["2025-08-04",9960.0,10200.0,9960.0,10200.0,18000],["2025-08-05",10350.0,10400.0,10000.0,10300.0,25100],["2025-08-06",10300.0,10300.0,10000.0,10300.0,11700],["2025-08-07",9890.0,10300.0,9890.0,10300.0,14200],["2025-08-08",10050.0,10300.0,10000.0,10000.0,17700],["2025-08-11",10200.0,10200.0,9950.0,10000.0,14200],["2025-08-12",10100.0,10100.0,9970.0,10000.0,12200],["2025-08-13",10000.0,10000.0,9950.0,10000.0,14000],["2025-08-14",10000.0,10000.0,9800.0,9820.0,19400],["2025-08-15",9820.0,9830.0,9700.0,9830.0,15100],["2025-08-18",10100.0,10100.0,9850.0,10000.0,7400],["2025-08-19",10000.0,10050.0,9990.0,10000.0,16000],["2025-08-20",10000.0,10000.0,9600.0,9710.0,12800],["2025-08-21",9710.0,10000.0,9110.0,10000.0,42600],["2025-08-22",10000.0,10000.0,9510.0,9600.0,2000],["2025-08-25",9600.0,9600.0,9590.0,9590.0,5400],["2025-08-26",9100.0,9500.0,9100.0,9500.0,1100],["2025-08-27",9010.0,9600.0,9010.0,9600.0,1000],["2025-08-28",9600.0,9600.0,9590.0,9590.0,800],["2025-08-29",9570.0,9570.0,9200.0,9400.0,3000],["2025-09-03",9200.0,9400.0,9000.0,9400.0,15600],["2025-09-04",9500.0,9600.0,9500.0,9600.0,4500],["2025-09-05",9600.0,9600.0,9400.0,9500.0,5100],["2025-09-08",9500.0,9500.0,9310.0,9500.0,2500],["2025-09-09",9510.0,9510.0,9500.0,9500.0,1300],["2025-09-10",9500.0,9500.0,9500.0,9500.0,0],["2025-09-11",9490.0,9490.0,9480.0,9480.0,700],["2025-09-12",9480.0,9480.0,9300.0,9450.0,700],["2025-09-15",9450.0,9450.0,9450.0,9450.0,100],["2025-09-16",9450.0,9450.0,9450.0,9450.0,3800],["2025-09-17",9450.0,9600.0,9100.0,9110.0,52300],["2025-09-18",9300.0,9500.0,9300.0,9500.0,8200],["2025-09-19",9500.0,9500.0,8840.0,9120.0,14200],["2025-09-22",9500.0,9500.0,9300.0,9300.0,15500],["2025-09-23",9500.0,9500.0,9450.0,9450.0,8500],["2025-09-24",9480.0,9480.0,9020.0,9200.0,2000],["2025-09-25",9100.0,9490.0,9100.0,9460.0,1600],["2025-09-26",9210.0,9230.0,9200.0,9230.0,3600],["2025-09-29",9230.0,9490.0,9230.0,9470.0,1500],["2025-09-30",9600.0,9600.0,9450.0,9450.0,2700],["2025-10-01",9450.0,9450.0,9040.0,9250.0,1900],["2025-10-02",9250.0,9440.0,9250.0,9440.0,5500],["2025-10-03",9250.0,9600.0,8830.0,9500.0,6000],["2025-10-06",9400.0,9500.0,9210.0,9490.0,7300],["2025-10-07",9480.0,9500.0,9110.0,9490.0,1400],["2025-10-08",9440.0,9500.0,9000.0,9100.0,8600],["2025-10-09",9450.0,9450.0,9100.0,9410.0,6500],["2025-10-10",9470.0,9470.0,9120.0,9420.0,5400],["2025-10-13",9130.0,9380.0,9130.0,9380.0,1600],["2025-10-14",9380.0,9380.0,9160.0,9370.0,1900],["2025-10-15",9370.0,9500.0,9120.0,9480.0,3500],["2025-10-16",9160.0,9160.0,9150.0,9150.0,2200],["2025-10-17",9170.0,9380.0,8900.0,9370.0,5500],["2025-10-20",9130.0,9390.0,8720.0,9150.0,22300],["2025-10-21",9150.0,9150.0,9000.0,9000.0,900],["2025-10-22",8950.0,8950.0,8900.0,8950.0,10200],["2025-10-23",9170.0,9230.0,8900.0,8900.0,3600],["2025-10-24",9160.0,9300.0,8310.0,8710.0,3000],["2025-10-27",9000.0,9000.0,8900.0,9000.0,15000],["2025-10-28",9000.0,9050.0,8980.0,9050.0,1400],["2025-10-29",9000.0,9050.0,9000.0,9000.0,1600],["2025-10-30",9000.0,9150.0,8900.0,9150.0,5500],["2025-10-31",8910.0,9100.0,8900.0,9100.0,7300],["2025-11-03",9300.0,9300.0,9000.0,9290.0,4700],["2025-11-04",9290.0,9290.0,9290.0,9290.0,0],["2025-11-05",9100.0,9100.0,9100.0,9100.0,100],["2025-11-06",9100.0,9100.0,9050.0,9050.0,2900],["2025-11-07",9050.0,9050.0,8900.0,8900.0,2600],["2025-11-10",8950.0,9290.0,8900.0,9280.0,2500],["2025-11-11",9250.0,9250.0,8900.0,9200.0,400],["2025-11-12",9000.0,9190.0,9000.0,9000.0,400],["2025-11-13",9000.0,9020.0,9000.0,9020.0,600],["2025-11-14",9300.0,9300.0,9010.0,9020.0,500],["2025-11-17",9300.0,9300.0,9300.0,9300.0,100],["2025-11-18",9000.0,9200.0,9000.0,9130.0,1600],["2025-11-19",9180.0,9180.0,9180.0,9180.0,5100],["2025-11-20",9100.0,9290.0,8950.0,9290.0,2800],["2025-11-21",9290.0,9290.0,9290.0,9290.0,0],["2025-11-24",8910.0,9290.0,8910.0,9290.0,400],["2025-11-25",8910.0,9000.0,8910.0,9000.0,11100],["2025-11-26",9280.0,9280.0,9280.0,9280.0,100],["2025-11-27",9280.0,9280.0,9280.0,9280.0,300],["2025-11-28",8910.0,8910.0,8900.0,8900.0,1000],["2025-12-01",8950.0,9280.0,8950.0,9240.0,500],["2025-12-02",8900.0,9000.0,8900.0,9000.0,300],["2025-12-03",8900.0,9290.0,8850.0,9250.0,5300],["2025-12-04",9240.0,9290.0,9240.0,9250.0,500],["2025-12-05",9240.0,9780.0,9240.0,9700.0,2300],["2025-12-08",9700.0,9700.0,9700.0,9700.0,100],["2025-12-09",9030.0,9540.0,9030.0,9540.0,6000],["2025-12-10",8960.0,9600.0,8950.0,9580.0,6500],["2025-12-11",9050.0,9400.0,9000.0,9400.0,6200],["2025-12-12",9350.0,9350.0,9240.0,9250.0,800],["2025-12-15",8960.0,8960.0,8900.0,8900.0,2100],["2025-12-16",8900.0,9000.0,8900.0,9000.0,7600],["2025-12-17",9000.0,9000.0,8800.0,8800.0,200],["2025-12-18",9090.0,9090.0,8900.0,8900.0,400],["2025-12-19",9100.0,9100.0,9000.0,9000.0,2200],["2025-12-22",8870.0,9000.0,8420.0,9000.0,5300],["2025-12-23",8700.0,9000.0,8530.0,9000.0,500],["2025-12-24",8650.0,9040.0,8370.0,9040.0,1900],["2025-12-25",9000.0,9000.0,8880.0,8990.0,2900],["2025-12-26",8950.0,9000.0,8690.0,9000.0,1700],["2025-12-29",8430.0,9000.0,8420.0,8990.0,1400],["2025-12-30",8700.0,8980.0,8500.0,8980.0,400],["2025-12-31",8530.0,8600.0,8530.0,8600.0,700],["2026-01-05",8620.0,9000.0,8600.0,9000.0,8400],["2026-01-06",8600.0,9000.0,8600.0,8610.0,2000],["2026-01-07",8610.0,9100.0,8610.0,9100.0,3000],["2026-01-08",9100.0,9100.0,9100.0,9100.0,1000],["2026-01-09",9290.0,9290.0,8560.0,9200.0,1000],["2026-01-12",9400.0,9400.0,9000.0,9200.0,2200],["2026-01-13",9300.0,9300.0,9010.0,9250.0,900],["2026-01-14",9350.0,9350.0,9340.0,9340.0,600],["2026-01-15",9340.0,9340.0,9100.0,9240.0,1100],["2026-01-16",9340.0,9340.0,9010.0,9200.0,1700],["2026-01-19",9330.0,9330.0,8900.0,9000.0,1500],["2026-01-20",8800.0,9400.0,8800.0,9400.0,12500],["2026-01-21",9400.0,9400.0,9400.0,9400.0,1003000],["2026-01-22",9250.0,9250.0,9250.0,9250.0,300],["2026-01-23",8900.0,8900.0,8900.0,8900.0,4000],["2026-01-26",8380.0,9200.0,8380.0,9000.0,7300],["2026-01-27",8500.0,9100.0,8500.0,9030.0,6800],["2026-01-28",9000.0,9450.0,9000.0,9190.0,1100],["2026-01-29",8660.0,8660.0,8660.0,8660.0,900],["2026-01-30",8900.0,8900.0,8660.0,8660.0,1100],["2026-02-02",8660.0,8670.0,8660.0,8670.0,1100],["2026-02-03",8670.0,8670.0,8670.0,8670.0,0],["2026-02-04",8670.0,8900.0,8500.0,8800.0,11700],["2026-02-05",8800.0,8800.0,8500.0,8700.0,17100],["2026-02-06",9300.0,9300.0,8910.0,8910.0,6000],["2026-02-09",9400.0,9420.0,8910.0,8910.0,3600],["2026-02-10",8500.0,8900.0,8360.0,8900.0,1000],["2026-02-11",8400.0,9520.0,8400.0,9000.0,3100],["2026-02-12",9000.0,9000.0,8900.0,9000.0,1100],["2026-02-13",8700.0,9000.0,8700.0,9000.0,1200],["2026-02-23",9000.0,9030.0,9000.0,9000.0,600],["2026-02-24",9000.0,9000.0,8980.0,8980.0,9700],["2026-02-25",8700.0,8800.0,8700.0,8800.0,1200],["2026-02-26",8800.0,8800.0,8800.0,8800.0,100],["2026-02-27",9080.0,9080.0,8900.0,8900.0,300],["2026-03-02",8890.0,8890.0,8310.0,8890.0,1900],["2026-03-03",8410.0,9100.0,8410.0,8410.0,20800],["2026-03-04",8370.0,8990.0,8370.0,8990.0,40100],["2026-03-05",8990.0,9590.0,8990.0,9500.0,73000],["2026-03-06",8880.0,9850.0,8880.0,9800.0,88900],["2026-03-09",9930.0,9930.0,9380.0,9380.0,1008800],["2026-03-10",9380.0,9380.0,9380.0,9380.0,600],["2026-03-11",8860.0,8860.0,8860.0,8860.0,500],["2026-03-12",8800.0,9480.0,8800.0,9380.0,4400],["2026-03-13",9400.0,9500.0,9400.0,9450.0,15200],["2026-03-16",9400.0,9400.0,9230.0,9230.0,500],["2026-03-17",9100.0,9170.0,8590.0,9170.0,20400],["2026-03-18",8600.0,9170.0,8600.0,9170.0,2100],["2026-03-19",8660.0,8750.0,8660.0,8660.0,4300],["2026-03-20",8710.0,9100.0,8710.0,9100.0,3600],["2026-03-23",8800.0,8800.0,8800.0,8800.0,9400],["2026-03-24",8800.0,9200.0,8720.0,8720.0,900],["2026-03-25",8710.0,9250.0,8710.0,9250.0,3300],["2026-03-26",8720.0,9200.0,8630.0,9200.0,3200],["2026-03-27",8650.0,9190.0,8570.0,9190.0,600],["2026-03-30",8650.0,8870.0,8650.0,8870.0,200],["2026-03-31",8700.0,8970.0,8550.0,8800.0,1500],["2026-04-01",8830.0,8830.0,8830.0,8830.0,100],["2026-04-02",8790.0,8790.0,8600.0,8600.0,4800],["2026-04-03",8750.0,8750.0,8520.0,8520.0,2600],["2026-04-06",8550.0,8550.0,8550.0,8550.0,100],["2026-04-07",8550.0,9050.0,8520.0,9050.0,2200],["2026-04-08",9000.0,9000.0,8950.0,8990.0,400],["2026-04-09",8990.0,8990.0,8990.0,8990.0,0],["2026-04-10",8980.0,8980.0,8970.0,8980.0,2600],["2026-04-13",8970.0,8970.0,8600.0,8610.0,3000],["2026-04-14",8630.0,8630.0,8620.0,8620.0,5500],["2026-04-15",8620.0,8620.0,8620.0,8620.0,400],["2026-04-16",8650.0,8650.0,8550.0,8550.0,4100],["2026-04-17",8600.0,8890.0,8600.0,8890.0,600],["2026-04-20",8880.0,8880.0,8600.0,8610.0,2100],["2026-04-21",8400.0,8870.0,8400.0,8870.0,3300],["2026-04-22",8870.0,8870.0,8870.0,8870.0,0],["2026-04-23",8500.0,8500.0,8300.0,8320.0,2400],["2026-04-24",8320.0,8900.0,8320.0,8900.0,9700],["2026-04-28",8510.0,8900.0,8510.0,8900.0,2900],["2026-04-29",8370.0,8950.0,8310.0,8950.0,2100],["2026-05-04",8600.0,8600.0,8600.0,8600.0,300],["2026-05-05",8900.0,8900.0,8750.0,8750.0,2200],["2026-05-06",8740.0,9100.0,8740.0,9100.0,1500],["2026-05-07",8650.0,9100.0,8490.0,9100.0,300],["2026-05-08",8510.0,9050.0,8510.0,9050.0,5900],["2026-05-11",9050.0,9050.0,8550.0,9000.0,1400],["2026-05-12",9000.0,9000.0,9000.0,9000.0,0],["2026-05-13",8800.0,9000.0,8800.0,8800.0,2900],["2026-05-14",8800.0,8800.0,8800.0,8800.0,0],["2026-05-15",8800.0,9090.0,8800.0,9070.0,1400],["2026-05-18",8480.0,8480.0,8480.0,8480.0,1000200],["2026-05-19",8500.0,8950.0,8500.0,8950.0,400],["2026-05-20",8530.0,8990.0,8460.0,8990.0,4300],["2026-05-21",8990.0,8990.0,8990.0,8990.0,0],["2026-05-22",8990.0,8990.0,8440.0,8450.0,3200],["2026-05-25",8700.0,8700.0,8170.0,8170.0,700],["2026-05-26",8210.0,8570.0,8210.0,8570.0,200],["2026-05-27",8540.0,8560.0,8540.0,8560.0,1000],["2026-05-28",8560.0,8560.0,8560.0,8560.0,0],["2026-05-29",8150.0,8150.0,8150.0,8150.0,100],["2026-06-01",8440.0,8450.0,8140.0,8140.0,300],["2026-06-02",8450.0,8450.0,8440.0,8440.0,200],["2026-06-03",8880.0,8880.0,8400.0,8400.0,3600],["2026-06-04",8400.0,8400.0,8400.0,8400.0,100],["2026-06-05",8450.0,8450.0,8400.0,8400.0,200],["2026-06-08",8400.0,8400.0,8400.0,8400.0,0],["2026-06-09",8030.0,8030.0,8000.0,8000.0,500],["2026-06-10",8200.0,8440.0,8120.0,8440.0,700],["2026-06-11",8420.0,8440.0,8420.0,8440.0,400],["2026-06-12",8440.0,8440.0,8440.0,8440.0,0],["2026-06-15",8200.0,8440.0,8200.0,8440.0,200],["2026-06-16",8440.0,8440.0,8440.0,8440.0,0],["2026-06-17",8200.0,9030.0,8200.0,9030.0,1900],["2026-06-18",9030.0,9030.0,9030.0,9030.0,0],["2026-06-19",8400.0,8650.0,8400.0,8650.0,11800],["2026-06-22",8650.0,8650.0,8630.0,8630.0,1200],["2026-06-23",8060.0,9100.0,8060.0,8220.0,1300],["2026-06-24",8650.0,8650.0,8200.0,8500.0,3700],["2026-06-25",8240.0,8400.0,8240.0,8400.0,300],["2026-06-26",8400.0,8700.0,8400.0,8700.0,1500],["2026-06-29",8250.0,8260.0,8250.0,8250.0,4200],["2026-06-30",8790.0,8790.0,8450.0,8450.0,8900],["2026-07-01",8450.0,8450.0,8400.0,8400.0,3100],["2026-07-02",8400.0,8600.0,8400.0,8600.0,1400],["2026-07-03",8300.0,8660.0,8300.0,8660.0,1000],["2026-07-06",8760.0,8760.0,8120.0,8130.0,1800],["2026-07-07",8150.0,8150.0,8150.0,8150.0,400],["2026-07-08",8200.0,8200.0,8200.0,8200.0,700],["2026-07-09",8200.0,8200.0,8150.0,8150.0,600],["2026-07-10",8500.0,8720.0,8490.0,8700.0,1800],["2026-07-13",8680.0,8680.0,8500.0,8500.0,400],["2026-07-14",8500.0,8500.0,8500.0,8500.0,0],["2026-07-15",8500.0,8500.0,8500.0,8500.0,1300],["2026-07-16",8400.0,8400.0,8400.0,8400.0,200],["2026-07-17",8400.0,8400.0,8400.0,8400.0,0],["2026-07-20",8300.0,8300.0,8030.0,8030.0,700],["2026-07-21",8030.0,8590.0,7520.0,8590.0,1600],["2026-07-22",8100.0,8100.0,8100.0,8100.0,100],["2026-07-23",7610.0,8490.0,7610.0,8400.0,500],["2026-07-24",7820.0,8500.0,7820.0,8500.0,2100],["2026-07-27",8470.0,8480.0,8470.0,8480.0,1000],["2026-07-28",8480.0,8480.0,8480.0,8480.0,0],["2026-07-29",8050.0,8050.0,8050.0,8050.0,1000],["2026-07-30",8500.0,8600.0,8490.0,8600.0,1400],["2026-07-31",8600.0,8600.0,8600.0,8600.0,0],["2026-08-03",8600.0,8850.0,8600.0,8850.0,400],["2026-08-04",8600.0,8600.0,8310.0,8310.0,200],["2026-08-05",8340.0,8340.0,8060.0,8060.0,1200],["2026-08-06",8060.0,8100.0,8060.0,8100.0,400],["2026-08-07",8100.0,8100.0,8100.0,8100.0,0],["2026-08-10",8100.0,8100.0,8100.0,8100.0,200],["2026-08-11",8100.0,8100.0,8100.0,8100.0,0],["2026-08-12",8590.0,8590.0,8590.0,8590.0,100],["2026-08-13",8550.0,8550.0,8550.0,8550.0,500],["2026-08-14",8050.0,8050.0,7990.0,7990.0,300],["2026-08-17",7990.0,7990.0,7990.0,7990.0,500],["2026-08-18",7990.0,7990.0,7990.0,7990.0,1000],["2026-08-19",8010.0,8010.0,8010.0,8010.0,100],["2026-08-20",8010.0,8010.0,8010.0,8010.0,1200],["2026-08-21",8100.0,8100.0,8100.0,8100.0,200],["2026-08-24",8100.0,8500.0,8100.0,8500.0,900],["2026-08-25",8100.0,8100.0,7910.0,7910.0,4300],["2026-08-26",8460.0,8460.0,8450.0,8450.0,400],["2026-08-27",8000.0,8400.0,8000.0,8400.0,400],["2026-08-28",8000.0,8010.0,8000.0,8010.0,400],["2026-09-03",8010.0,8010.0,8010.0,8010.0,400],["2026-09-04",8000.0,8390.0,7450.0,8390.0,1400],["2026-09-07",8390.0,8390.0,8390.0,8390.0,0],["2026-09-08",8390.0,8390.0,8390.0,8390.0,300],["2026-09-09",8390.0,8390.0,8390.0,8390.0,0],["2026-09-10",8390.0,8390.0,8390.0,8390.0,0],["2026-09-11",8390.0,8390.0,8390.0,8390.0,0],["2026-09-14",8000.0,8000.0,8000.0,8000.0,100],["2026-09-15",8000.0,8000.0,8000.0,8000.0,300],["2026-09-16",7900.0,8510.0,7500.0,8510.0,2200],["2026-09-17",8510.0,8510.0,8510.0,8510.0,0],["2026-09-18",7920.0,8000.0,7920.0,8000.0,700],["2026-09-21",8000.0,8000.0,8000.0,8000.0,0],["2026-09-22",8000.0,8000.0,8000.0,8000.0,0],["2026-09-23",7500.0,8320.0,7440.0,8200.0,2600],["2026-09-24",8200.0,8200.0,8200.0,8200.0,0],["2026-09-25",8200.0,8200.0,8200.0,8200.0,0],["2026-09-28",8200.0,8200.0,8200.0,8200.0,0],["2026-09-29",8200.0,8200.0,8200.0,8200.0,0],["2026-09-30",8200.0,8200.0,8200.0,8200.0,0],["2026-10-01",7650.0,8630.0,7630.0,8620.0,3800],["2026-10-02",8020.0,8500.0,8020.0,8500.0,2000],["2026-10-05",8500.0,8500.0,8500.0,8500.0,0],["2026-10-06",8500.0,8500.0,8500.0,8500.0,0],["2026-10-07",8500.0,8500.0,8500.0,8500.0,0],["2026-10-08",8500.0,8500.0,7910.0,8100.0,1400],["2026-10-09",8100.0,8660.0,8000.0,8000.0,1200],["2026-10-12",8000.0,8000.0,8000.0,8000.0,300]]}