{"sym":"BKG","index":false,"bars":[["2020-12-31",11428.57,11428.57,11428.57,11428.57,5000],["2021-01-04",11428.57,12207.79,11428.57,12207.79,10600],["2021-01-05",13030.3,13030.3,13030.3,13030.3,192500],["2021-01-06",13939.39,13939.39,13809.52,13939.39,647500],["2021-01-07",13939.39,14891.77,12987.01,14805.19,889400],["2021-01-08",14978.35,15151.52,13809.52,14285.71,357000],["2021-01-11",13593.07,13852.81,13290.04,13290.04,102500],["2021-01-12",12380.95,12380.95,12380.95,12380.95,107500],["2021-01-13",11515.15,12380.95,11515.15,11948.05,787000],["2021-01-14",12121.21,12380.95,11125.54,11601.73,400600],["2021-01-15",11774.89,12034.63,11601.73,11774.89,187600],["2021-01-18",11774.89,11774.89,11038.96,11082.25,350100],["2021-01-19",10995.67,11038.96,10346.32,10649.35,355900],["2021-01-20",10216.45,10389.61,10000.0,10346.32,107200],["2021-01-21",10346.32,10735.93,10216.45,10649.35,148700],["2021-01-22",10779.22,10822.51,10389.61,10476.19,367900],["2021-01-25",10303.03,10476.19,10129.87,10303.03,160000],["2021-01-26",10216.45,10389.61,10043.29,10216.45,128500],["2021-01-27",10086.58,10303.03,9870.13,10216.45,177600],["2021-01-28",9956.71,10043.29,9653.68,10043.29,308300],["2021-01-29",9956.71,10562.77,9956.71,10476.19,1169200],["2021-02-01",10562.77,10865.8,10476.19,10649.35,348100],["2021-02-02",10735.93,10735.93,10389.61,10476.19,1019200],["2021-02-03",10303.03,10606.06,10303.03,10562.77,965700],["2021-02-04",10606.06,10606.06,10346.32,10346.32,163300],["2021-02-05",10259.74,10346.32,10173.16,10216.45,359200],["2021-02-08",10173.16,10216.45,9956.71,9956.71,146500],["2021-02-09",9956.71,10129.87,9870.13,10043.29,132600],["2021-02-17",10216.45,10216.45,9956.71,10129.87,114100],["2021-02-18",10216.45,10216.45,10043.29,10043.29,259200],["2021-02-19",9956.71,10000.0,9913.42,9956.71,135400],["2021-02-22",9956.71,10043.29,9913.42,10043.29,584600],["2021-02-23",10086.58,10259.74,10086.58,10129.87,203100],["2021-02-24",10129.87,10129.87,10043.29,10086.58,166700],["2021-02-25",10043.29,10129.87,10000.0,10000.0,852700],["2021-02-26",9870.13,10000.0,9870.13,9913.42,92600],["2021-03-01",9956.71,10043.29,9956.71,10000.0,74400],["2021-03-02",10000.0,10000.0,9956.71,10000.0,328300],["2021-03-03",10043.29,10129.87,9956.71,10129.87,142000],["2021-03-04",10259.74,10476.19,10129.87,10432.9,787300],["2021-03-05",10432.9,10735.93,10432.9,10562.77,392400],["2021-03-08",10779.22,10779.22,10476.19,10476.19,41100],["2021-03-09",10476.19,10476.19,9956.71,10216.45,189500],["2021-03-10",10043.29,10216.45,9913.42,10129.87,161800],["2021-03-11",10043.29,10043.29,9913.42,9956.71,384700],["2021-03-12",9956.71,9956.71,9740.26,9826.84,180700],["2021-03-15",9783.55,9870.13,9567.1,9826.84,384600],["2021-03-16",9870.13,9956.71,9523.81,9740.26,337900],["2021-03-17",9740.26,9740.26,9480.52,9567.1,239500],["2021-03-18",9567.1,9696.97,9480.52,9696.97,108900],["2021-03-19",9696.97,9696.97,9480.52,9610.39,123500],["2021-03-22",9610.39,9610.39,9437.23,9523.81,224700],["2021-03-23",9480.52,9826.84,9437.23,9740.26,567000],["2021-03-24",9523.81,9870.13,9523.81,9567.1,184200],["2021-03-25",9567.1,9783.55,9437.23,9480.52,226700],["2021-03-26",9480.52,9523.81,9393.94,9480.52,161000],["2021-03-29",9523.81,9696.97,9437.23,9610.39,221200],["2021-03-30",9783.55,10129.87,9567.1,10129.87,1065100],["2021-03-31",10303.03,10303.03,10086.58,10129.87,564900],["2021-04-01",10129.87,10173.16,9696.97,9696.97,301700],["2021-04-02",9696.97,9696.97,9480.52,9696.97,380700],["2021-04-05",9696.97,9783.55,9480.52,9610.39,197000],["2021-04-06",9610.39,9696.97,9480.52,9523.81,187100],["2021-04-07",9523.81,9523.81,9393.94,9523.81,220100],["2021-04-08",9610.39,9653.68,9437.23,9610.39,154000],["2021-04-09",9826.84,10000.0,9480.52,9826.84,571100],["2021-04-12",9870.13,9913.42,9696.97,9783.55,250300],["2021-04-13",9740.26,9826.84,9437.23,9480.52,250900],["2021-04-14",9437.23,9696.97,9350.65,9610.39,216800],["2021-04-15",9610.39,9696.97,9437.23,9523.81,736300],["2021-04-16",9523.81,9610.39,9350.65,9480.52,146200],["2021-04-19",9480.52,9523.81,9350.65,9523.81,185300],["2021-04-20",9480.52,9523.81,9393.94,9480.52,172000],["2021-04-22",9480.52,9480.52,9177.49,9177.49,180400],["2021-04-23",9134.2,9177.49,8874.46,9090.91,96700],["2021-04-26",9090.91,9177.49,8614.72,8658.01,248800],["2021-04-27",8658.01,8917.75,8614.72,8701.3,235100],["2021-04-28",8701.3,8744.59,8614.72,8744.59,104500],["2021-04-29",8744.59,8787.88,8658.01,8658.01,135800],["2021-05-04",8571.43,8831.17,8571.43,8701.3,153100],["2021-05-05",8744.59,8831.17,8658.01,8701.3,143400],["2021-05-06",8701.3,8701.3,8632.03,8701.3,118000],["2021-05-07",8658.01,8744.59,8632.03,8658.01,116800],["2021-05-10",8658.01,8701.3,8588.74,8658.01,109800],["2021-05-11",8658.01,8961.04,8614.72,8831.17,130200],["2021-05-12",8658.01,8917.75,8632.03,8658.01,68700],["2021-05-13",8658.01,8744.59,8623.38,8744.59,84300],["2021-05-14",8658.01,8744.59,8632.03,8701.3,68800],["2021-05-17",8701.3,8701.3,8658.01,8701.3,103800],["2021-05-18",8658.01,8701.3,8658.01,8658.01,101800],["2021-05-19",8874.46,8874.46,8649.35,8701.3,83500],["2021-05-20",8917.75,9090.91,8658.01,9090.91,440200],["2021-05-21",9177.49,9393.94,9090.91,9307.36,291500],["2021-05-24",9393.94,9437.23,9264.07,9307.36,218000],["2021-05-25",9307.36,9350.65,9047.62,9307.36,211700],["2021-05-26",9307.36,9610.39,9264.07,9567.1,489300],["2021-05-27",9696.97,9956.71,9567.1,9567.1,392700],["2021-05-28",9740.26,9783.55,9523.81,9610.39,135900],["2021-05-31",9610.39,9610.39,9177.49,9437.23,188700],["2021-06-01",9567.1,9567.1,9220.78,9220.78,133300],["2021-06-02",9307.36,9567.1,9134.2,9567.1,374000],["2021-06-03",9696.97,10043.29,9567.1,9956.71,542700],["2021-06-04",10043.29,10173.16,9913.42,10043.29,383800],["2021-06-07",9956.71,10216.45,9913.42,10043.29,275900],["2021-06-08",9913.42,10129.87,9783.55,9783.55,145900],["2021-06-09",9740.26,9783.55,9523.81,9653.68,139700],["2021-06-10",9567.1,9653.68,9350.65,9437.23,132700],["2021-06-11",9523.81,9783.55,9437.23,9696.97,280300],["2021-06-14",9696.97,9783.55,9610.39,9696.97,148100],["2021-06-15",9696.97,10346.32,9567.1,10346.32,1432000],["2021-06-16",10389.61,10779.22,10389.61,10649.35,854000],["2021-06-17",10562.77,10649.35,10216.45,10259.74,169000],["2021-06-18",10259.74,10346.32,9783.55,9956.71,591800],["2021-06-21",9870.13,9956.71,9610.39,9610.39,424700],["2021-06-22",9653.68,10043.29,9437.23,9956.71,387400],["2021-06-23",10000.0,10043.29,9437.23,9696.97,437400],["2021-06-24",9696.97,9826.84,9393.94,9696.97,139700],["2021-06-25",9523.81,9783.55,9480.52,9653.68,82200],["2021-06-28",9696.97,9783.55,9393.94,9437.23,162500],["2021-06-29",9523.81,9783.55,9480.52,9783.55,789400],["2021-06-30",9610.39,9610.39,9437.23,9480.52,140900],["2021-07-01",9523.81,9696.97,9004.33,9264.07,308900],["2021-07-02",9004.33,9177.49,8744.59,8831.17,578900],["2021-07-05",8787.88,9134.2,8744.59,9004.33,302600],["2021-07-06",9004.33,9090.91,8658.01,8658.01,354200],["2021-07-07",8701.3,8831.17,8398.27,8658.01,264000],["2021-07-08",8450.22,8831.17,8450.22,8658.01,128700],["2021-07-09",8658.01,8658.01,8484.85,8658.01,149200],["2021-07-12",8658.01,8831.17,8051.95,8744.59,441300],["2021-07-13",8744.59,8744.59,8484.85,8658.01,99900],["2021-07-14",8571.43,8744.59,8424.24,8658.01,113800],["2021-07-15",8658.01,8831.17,8640.69,8831.17,216700],["2021-07-16",8831.17,8831.17,8658.01,8658.01,126000],["2021-07-19",8484.85,8658.01,8406.93,8658.01,185900],["2021-07-20",8701.3,8744.59,8398.27,8744.59,224900],["2021-07-21",8787.88,8787.88,8658.01,8658.01,177300],["2021-07-22",8658.01,8961.04,8658.01,8961.04,390000],["2021-07-23",9004.33,9004.33,8874.46,8874.46,168500],["2021-07-26",8874.46,9004.33,8744.59,8917.75,159500],["2021-07-27",9004.33,9134.2,8874.46,9004.33,268400],["2021-07-28",9004.33,9047.62,8744.59,8831.17,388200],["2021-07-29",8744.59,8917.75,8658.01,8744.59,82400],["2021-07-30",8744.59,8831.17,8701.3,8787.88,97600],["2021-08-02",8744.59,8787.88,8614.72,8744.59,136600],["2021-08-03",8658.01,8831.17,8658.01,8744.59,130700],["2021-08-04",8658.01,9350.65,8658.01,9350.65,568200],["2021-08-05",9437.23,9610.39,9350.65,9437.23,404500],["2021-08-06",9437.23,9523.81,9307.36,9350.65,192400],["2021-08-09",9264.07,9350.65,9090.91,9264.07,115000],["2021-08-10",9350.65,9350.65,9177.49,9177.49,122900],["2021-08-11",9264.07,9610.39,9177.49,9523.81,502900],["2021-08-12",9610.39,9696.97,9264.07,9437.23,278600],["2021-08-13",9350.65,9523.81,9220.78,9437.23,116400],["2021-08-16",9350.65,9696.97,9264.07,9610.39,261000],["2021-08-17",9783.55,10043.29,9610.39,10043.29,882800],["2021-08-18",10043.29,10129.87,9913.42,9956.71,321600],["2021-08-19",10000.0,10129.87,9870.13,10000.0,162700],["2021-08-20",9870.13,10389.61,9783.55,10303.03,716100],["2021-08-23",10303.03,10476.19,10216.45,10346.32,242800],["2021-08-24",10346.32,10476.19,10216.45,10389.61,220200],["2021-08-25",10346.32,11082.25,10173.16,11082.25,1247000],["2021-08-26",11341.99,11688.31,11168.83,11428.57,996000],["2021-08-27",11731.6,11731.6,10822.51,11082.25,364100],["2021-08-30",11168.83,11645.02,10692.64,11601.73,1010300],["2021-08-31",11601.73,11904.76,10909.09,11082.25,329600],["2021-09-01",10909.09,11255.41,10346.32,11082.25,1267400],["2021-09-06",11168.83,11255.41,10346.32,10389.61,1269500],["2021-09-07",10389.61,10389.61,9696.97,9740.26,884700],["2021-09-08",9437.23,9870.13,9134.2,9826.84,632600],["2021-09-09",9696.97,10043.29,9696.97,9913.42,301600],["2021-09-10",9913.42,10043.29,9610.39,9956.71,377400],["2021-09-13",10043.29,10303.03,9264.07,9653.68,2699500],["2021-09-14",9653.68,9653.68,9004.33,9004.33,1705700],["2021-09-15",8917.75,9177.49,8398.27,9090.91,1198500],["2021-09-16",9004.33,9090.91,8744.59,9090.91,787600],["2021-09-17",9004.33,9437.23,8831.17,9307.36,831600],["2021-09-20",9350.65,9480.52,8658.01,8961.04,3607900],["2021-09-21",8831.17,9177.49,8562.77,9134.2,2711800],["2021-09-22",9177.49,9480.52,8649.35,9480.52,5293500],["2021-09-23",9610.39,10129.87,9567.1,9913.42,3345800],["2021-09-24",9567.1,9696.97,9307.36,9350.65,1394000],["2021-09-27",9177.49,9177.49,8744.59,8787.88,1937600],["2021-09-28",8701.3,8917.75,8606.06,8874.46,1116300],["2021-09-29",8874.46,9004.33,8744.59,8831.17,457200],["2021-09-30",8744.59,8961.04,8744.59,8831.17,656500],["2021-10-01",8701.3,8917.75,8701.3,8701.3,853700],["2021-10-04",8874.46,8874.46,8658.01,8744.59,585500],["2021-10-05",8744.59,8831.17,8744.59,8787.88,600100],["2021-10-06",8917.75,8917.75,8744.59,8787.88,580400],["2021-10-07",8831.17,9090.91,8744.59,9090.91,1320100],["2021-10-08",9090.91,9090.91,8917.75,8961.04,691100],["2021-10-11",9047.62,9047.62,8831.17,8874.46,700600],["2021-10-12",8917.75,8917.75,8787.88,8787.88,760700],["2021-10-13",8831.17,8961.04,8787.88,8917.75,732700],["2021-10-14",8917.75,9264.07,8917.75,9177.49,1556200],["2021-10-15",9177.49,9220.78,9004.33,9047.62,868600],["2021-10-18",9047.62,9090.91,8917.75,8917.75,614300],["2021-10-19",8917.75,9090.91,8831.17,9004.33,723000],["2021-10-20",9047.62,9177.49,8874.46,9047.62,1093500],["2021-10-21",8917.75,9090.91,8917.75,9004.33,496800],["2021-10-22",8961.04,9437.23,8961.04,9307.36,2236000],["2021-10-25",9307.36,9393.94,9264.07,9307.36,1354600],["2021-10-26",9307.36,9307.36,9047.62,9220.78,630000],["2021-10-27",9220.78,9350.65,9134.2,9307.36,1154100],["2021-10-28",9393.94,9393.94,9220.78,9307.36,1168300],["2021-10-29",9480.52,9956.71,9307.36,9956.71,3218900],["2021-11-01",10129.87,10346.32,10000.0,10129.87,1900200],["2021-11-02",10043.29,10389.61,9870.13,10303.03,1635300],["2021-11-03",10346.32,10389.61,9610.39,9610.39,2870500],["2021-11-04",9307.36,9610.39,9264.07,9523.81,1527000],["2021-11-05",9610.39,9826.84,9350.65,9826.84,812000],["2021-11-08",9956.71,10043.29,9696.97,9826.84,1296900],["2021-11-09",9783.55,9783.55,9567.1,9696.97,1234400],["2021-11-10",9696.97,10346.32,9696.97,10346.32,2779000],["2021-11-11",10822.51,10822.51,10173.16,10519.48,2090800],["2021-11-12",10562.77,11168.83,10259.74,10865.8,2328400],["2021-11-15",11082.25,11558.44,10865.8,11168.83,2400900],["2021-11-16",11212.12,11212.12,10649.35,10822.51,1784200],["2021-11-17",10822.51,10865.8,10606.06,10735.93,1465500],["2021-11-18",10692.64,11255.41,10692.64,11125.54,1631900],["2021-11-19",11471.86,11471.86,10389.61,10649.35,1819500],["2021-11-22",10129.87,10649.35,9913.42,9913.42,1618800],["2021-11-23",9393.94,10259.74,9393.94,10173.16,888800],["2021-11-24",10173.16,10562.77,10043.29,10519.48,1359800],["2021-11-25",10519.48,10606.06,10216.45,10346.32,594500],["2021-11-26",10346.32,10389.61,9913.42,10389.61,1182500],["2021-11-29",10043.29,10389.61,10043.29,10216.45,632000],["2021-11-30",10389.61,10909.09,10216.45,10909.09,1998400],["2021-12-01",11168.83,11601.73,10952.38,11212.12,1545900],["2021-12-02",11255.41,11515.15,10995.67,11038.96,1059000],["2021-12-03",11038.96,11038.96,10562.77,10562.77,1096200],["2021-12-06",10389.61,10562.77,9826.84,9913.42,1164700],["2021-12-07",10303.03,10606.06,9913.42,10606.06,726100],["2021-12-08",10909.09,10909.09,10389.61,10606.06,493200],["2021-12-09",10649.35,10822.51,10346.32,10692.64,561000],["2021-12-10",10649.35,10779.22,10606.06,10735.93,715500],["2021-12-13",10779.22,11341.99,10779.22,10865.8,1358200],["2021-12-14",10952.38,11125.54,10606.06,10995.67,847600],["2021-12-15",11168.83,11601.73,11082.25,11471.86,2381400],["2021-12-16",11471.86,12251.08,11471.86,12251.08,2101800],["2021-12-17",12554.11,12554.11,11948.05,11991.34,1515300],["2021-12-20",11948.05,11948.05,11601.73,11774.89,1156500],["2021-12-21",11688.31,12467.53,11558.44,12207.79,1344200],["2021-12-22",12554.11,12554.11,11731.6,12121.21,1375000],["2021-12-23",12121.21,12121.21,11298.7,11471.86,1814700],["2021-12-24",11471.86,11645.02,11125.54,11125.54,1267800],["2021-12-27",11168.83,11341.99,10735.93,11082.25,1392900],["2021-12-28",11125.54,11601.73,11082.25,11341.99,1157200],["2021-12-29",11515.15,11515.15,11168.83,11341.99,699200],["2021-12-30",11341.99,11341.99,11125.54,11125.54,474200],["2021-12-31",11082.25,11385.28,10735.93,11255.41,1263300],["2022-01-04",11255.41,11515.15,11255.41,11298.7,582900],["2022-01-05",11601.73,11601.73,11082.25,11125.54,804600],["2022-01-06",11038.96,11082.25,10865.8,10952.38,1123000],["2022-01-07",10822.51,11385.28,10692.64,11341.99,1727300],["2022-01-10",11341.99,11818.18,11212.12,11341.99,1754600],["2022-01-11",11255.41,11341.99,10822.51,11082.25,799300],["2022-01-12",10909.09,11038.96,10346.32,10606.06,1033800],["2022-01-13",10562.77,10735.93,9870.13,9870.13,2014300],["2022-01-14",9523.81,10432.9,9264.07,10086.58,661800],["2022-01-17",10216.45,10303.03,9393.94,9393.94,984100],["2022-01-18",9090.91,9177.49,8744.59,8744.59,935400],["2022-01-19",8744.59,9090.91,8658.01,9090.91,550700],["2022-01-20",9090.91,9480.52,8961.04,9350.65,428200],["2022-01-21",9480.52,9480.52,9134.2,9177.49,586400],["2022-01-24",9134.2,9134.2,8658.01,8658.01,680100],["2022-01-25",8658.01,8917.75,8398.27,8874.46,471900],["2022-01-26",8874.46,9177.49,8701.3,8701.3,597200],["2022-01-27",8831.17,8917.75,8701.3,8831.17,212600],["2022-01-28",8874.46,8961.04,8701.3,8831.17,315800],["2022-02-07",8961.04,9350.65,8961.04,9177.49,357900],["2022-02-08",9177.49,9307.36,9047.62,9307.36,364500],["2022-02-09",9350.65,9393.94,9220.78,9350.65,325100],["2022-02-10",9350.65,9480.52,9264.07,9350.65,443600],["2022-02-11",9870.13,9870.13,9264.07,9393.94,311000],["2022-02-14",9350.65,9350.65,9134.2,9134.2,428500],["2022-02-15",9134.2,9264.07,9090.91,9177.49,216600],["2022-02-16",9177.49,9393.94,9177.49,9350.65,271900],["2022-02-17",9350.65,9826.84,9350.65,9567.1,610500],["2022-02-18",9393.94,9653.68,9393.94,9567.1,348400],["2022-02-21",9567.1,9696.97,9523.81,9653.68,392100],["2022-02-22",9653.68,9653.68,9220.78,9437.23,604600],["2022-02-23",9480.52,9653.68,9437.23,9437.23,437200],["2022-02-24",9437.23,9437.23,8787.88,9177.49,956000],["2022-02-25",9307.36,9307.36,9134.2,9264.07,413800],["2022-02-28",9307.36,9393.94,9177.49,9264.07,438200],["2022-03-01",9350.65,9610.39,9220.78,9523.81,889400],["2022-03-02",9523.81,9610.39,9393.94,9437.23,565800],["2022-03-03",9480.52,9567.1,9437.23,9523.81,586800],["2022-03-04",9523.81,9870.13,9480.52,9740.26,1233300],["2022-03-07",9913.42,9913.42,9696.97,9740.26,771500],["2022-03-08",9696.97,9783.55,9523.81,9653.68,611200],["2022-03-09",9610.39,9610.39,9350.65,9523.81,571400],["2022-03-10",9523.81,9783.55,9523.81,9696.97,599100],["2022-03-11",9696.97,10346.32,9696.97,10303.03,3165200],["2022-03-14",10389.61,10735.93,9913.42,10216.45,1611100],["2022-03-15",10259.74,10259.74,9870.13,10000.0,459300],["2022-03-16",10000.0,10129.87,9783.55,10000.0,726500],["2022-03-17",10000.0,10303.03,10000.0,10173.16,874100],["2022-03-18",10303.03,10303.03,10000.0,10086.58,611500],["2022-03-21",10043.29,10129.87,9913.42,10086.58,874300],["2022-03-22",10043.29,10129.87,9956.71,10129.87,891300],["2022-03-23",10129.87,10216.45,10043.29,10043.29,542300],["2022-03-24",10129.87,10432.9,10043.29,10259.74,1002200],["2022-03-25",10303.03,10303.03,10129.87,10216.45,490200],["2022-03-28",10216.45,10216.45,9783.55,9870.13,779500],["2022-03-29",9870.13,10086.58,9870.13,10000.0,673500],["2022-03-30",9956.71,10129.87,9523.81,9653.68,674200],["2022-03-31",9653.68,9826.84,9350.65,9696.97,504300],["2022-04-01",9523.81,9783.55,9393.94,9610.39,541600],["2022-04-04",9653.68,9870.13,9653.68,9696.97,261600],["2022-04-05",9696.97,9696.97,9610.39,9610.39,335100],["2022-04-06",9567.1,9740.26,9523.81,9653.68,333400],["2022-04-07",9653.68,9653.68,9437.23,9437.23,392700],["2022-04-08",9437.23,9480.52,9177.49,9177.49,432700],["2022-04-12",9090.91,9177.49,8831.17,8831.17,593700],["2022-04-13",8831.17,9090.91,8744.59,9090.91,425600],["2022-04-14",8917.75,9177.49,8917.75,9004.33,125100],["2022-04-15",9004.33,9004.33,8831.17,8917.75,226900],["2022-04-18",8917.75,8961.04,8658.01,8917.75,400800],["2022-04-19",8917.75,9047.62,8571.43,8571.43,334100],["2022-04-20",8571.43,8640.69,7974.03,7974.03,386000],["2022-04-21",7445.89,7688.31,7419.91,7419.91,571900],["2022-04-22",7359.31,7688.31,7272.73,7445.89,338500],["2022-04-25",7445.89,7619.05,6926.41,6926.41,321700],["2022-04-26",6683.98,7056.28,6458.87,7056.28,202700],["2022-04-27",6891.77,7255.41,6666.67,7255.41,150500],["2022-04-28",7359.31,7515.15,7272.73,7411.26,187300],["2022-04-29",7532.47,7688.31,7445.89,7679.65,204300],["2022-05-04",7783.55,7783.55,7489.18,7541.13,161500],["2022-05-05",7541.13,7619.05,7272.73,7445.89,170700],["2022-05-06",7359.31,7359.31,7099.57,7099.57,135400],["2022-05-09",7099.57,7099.57,6606.06,6606.06,255700],["2022-05-10",6190.48,6580.09,6155.84,6502.16,172700],["2022-05-11",6753.25,6753.25,6493.51,6580.09,169100],["2022-05-12",6510.82,6580.09,6121.21,6121.21,276300],["2022-05-13",5922.08,6095.24,5696.97,5696.97,264500],["2022-05-16",5722.94,6060.61,5549.78,5549.78,153900],["2022-05-17",5549.78,5930.74,5549.78,5930.74,235700],["2022-05-18",5930.74,6233.77,5930.74,6103.9,208900],["2022-05-19",5800.87,6147.19,5800.87,6060.61,151800],["2022-05-20",6060.61,6155.84,5896.1,6086.58,140900],["2022-05-23",6147.19,6251.08,5913.42,6060.61,91100],["2022-05-24",6060.61,6060.61,5766.23,5887.45,98100],["2022-05-25",5887.45,6043.29,5887.45,6034.63,95000],["2022-05-26",6103.9,6199.13,6060.61,6147.19,201700],["2022-05-27",6147.19,6190.48,6077.92,6190.48,203900],["2022-05-30",6190.48,6406.93,6190.48,6406.93,123700],["2022-05-31",6406.93,6441.56,6233.77,6320.35,125500],["2022-06-01",6320.35,6389.61,6147.19,6233.77,149800],["2022-06-02",6155.84,6294.37,6103.9,6147.19,184800],["2022-06-03",6147.19,6147.19,6051.95,6121.21,126400],["2022-06-06",6069.26,6147.19,5965.37,5974.03,168400],["2022-06-07",5974.03,6060.61,5800.87,5844.16,112400],["2022-06-08",5844.16,6051.95,5844.16,5974.03,122300],["2022-06-09",6311.69,6311.69,6008.66,6025.97,68800],["2022-06-10",5974.03,5991.34,5922.08,5939.39,93200],["2022-06-13",5852.81,5852.81,5523.81,5523.81,262400],["2022-06-14",5454.55,5541.13,5281.39,5281.39,151400],["2022-06-15",5367.97,5367.97,4917.75,4917.75,282900],["2022-06-16",4917.75,5099.57,4675.32,4675.32,215100],["2022-06-17",4649.35,4649.35,4354.98,4363.64,276700],["2022-06-20",4658.01,4658.01,4069.26,4077.92,199900],["2022-06-21",4069.26,4354.98,4069.26,4354.98,151700],["2022-06-22",4432.9,4658.01,4432.9,4658.01,150800],["2022-06-23",4935.06,4935.06,4675.32,4761.9,190800],["2022-06-24",4554.11,4813.85,4554.11,4632.03,125600],["2022-06-27",4632.03,4848.48,4632.03,4822.51,100000],["2022-06-28",4848.48,4935.06,4761.9,4891.77,102700],["2022-06-29",4891.77,4909.09,4718.61,4753.25,121800],["2022-06-30",4753.25,4909.09,4727.27,4735.93,103700],["2022-07-01",4735.93,4761.9,4458.87,4761.9,162100],["2022-07-04",4761.9,4839.83,4761.9,4770.56,42900],["2022-07-05",4761.9,4831.17,4753.25,4753.25,123800],["2022-07-06",4597.4,4735.93,4597.4,4632.03,79100],["2022-07-07",4632.03,4805.19,4502.16,4658.01,54600],["2022-07-08",4658.01,4761.9,4658.01,4727.27,76700],["2022-07-11",4744.59,4848.48,4701.3,4727.27,115800],["2022-07-12",4891.77,4891.77,4683.98,4839.83,67200],["2022-07-13",4848.48,4926.41,4822.51,4865.8,63400],["2022-07-14",4640.69,4891.77,4640.69,4848.48,51200],["2022-07-15",4857.14,5021.65,4805.19,4874.46,153900],["2022-07-18",4891.77,5142.86,4891.77,5064.94,113700],["2022-07-19",4891.77,5108.23,4891.77,5099.57,93200],["2022-07-20",5108.23,5324.68,5108.23,5281.39,113800],["2022-07-21",5298.7,5298.7,5142.86,5194.81,173200],["2022-07-22",5142.86,5238.1,5142.86,5238.1,62700],["2022-07-25",5238.1,5238.1,5108.23,5116.88,83500],["2022-07-26",5108.23,5194.81,5047.62,5056.28,159500],["2022-07-27",5056.28,5168.83,4935.06,5082.25,209400],["2022-07-28",5090.91,5194.81,5090.91,5151.52,118800],["2022-07-29",5151.52,5194.81,5116.88,5116.88,129000],["2022-08-01",5108.23,5367.97,5099.57,5367.97,325600],["2022-08-02",5367.97,5636.36,5367.97,5601.73,209800],["2022-08-03",5601.73,5662.34,5497.84,5558.44,108300],["2022-08-04",5558.44,5818.18,5532.47,5800.87,272700],["2022-08-05",5870.13,5930.74,5714.29,5757.58,272400],["2022-08-08",5757.58,5965.37,5757.58,5818.18,189000],["2022-08-09",5887.45,5930.74,5800.87,5835.5,213600],["2022-08-10",5835.5,5965.37,5835.5,5965.37,183000],["2022-08-11",6060.61,6147.19,5887.45,5948.05,218300],["2022-08-12",5809.52,5965.37,5809.52,5870.13,146800],["2022-08-15",5870.13,5913.42,5809.52,5878.79,181000],["2022-08-16",5870.13,5870.13,5722.94,5809.52,160900],["2022-08-17",5809.52,5809.52,5671.0,5714.29,159500],["2022-08-18",5792.21,5792.21,5645.02,5645.02,106300],["2022-08-19",5593.07,5705.63,5549.78,5549.78,146600],["2022-08-22",5558.44,5584.42,5367.97,5515.15,140100],["2022-08-23",5541.13,5567.1,5367.97,5567.1,93000],["2022-08-24",5541.13,5714.29,5541.13,5671.0,83800],["2022-08-25",5671.0,5722.94,5671.0,5714.29,143200],["2022-08-26",5757.58,5792.21,5636.36,5645.02,95400],["2022-08-29",5428.57,5541.13,5367.97,5428.57,95900],["2022-08-30",5437.23,5714.29,5437.23,5497.84,87800],["2022-08-31",5497.84,5541.13,5376.62,5376.62,104300],["2022-09-05",5471.86,5480.52,5376.62,5445.89,126800],["2022-09-06",5428.57,5454.55,5419.91,5445.89,51100],["2022-09-07",5385.28,5393.94,5281.39,5298.7,150500],["2022-09-08",5298.7,5350.65,5255.41,5255.41,189100],["2022-09-09",5255.41,5367.97,5203.46,5212.12,159500],["2022-09-12",5238.1,5367.97,5238.1,5341.99,77600],["2022-09-13",5367.97,5367.97,5246.75,5281.39,65900],["2022-09-14",5281.39,5281.39,5194.81,5281.39,66400],["2022-09-15",5281.39,5367.97,5194.81,5307.36,39200],["2022-09-16",5212.12,5307.36,5160.17,5220.78,213300],["2022-09-19",5238.1,5238.1,5064.94,5108.23,105000],["2022-09-20",5116.88,5116.88,5021.65,5116.88,29100],["2022-09-21",5116.88,5151.52,4978.35,5125.54,160500],["2022-09-22",5108.23,5151.52,5038.96,5134.2,164800],["2022-09-23",5056.28,5186.15,5056.28,5134.2,75800],["2022-09-26",5151.52,5160.17,4787.88,5047.62,195400],["2022-09-27",5038.96,5047.62,4978.35,5047.62,69700],["2022-09-28",5108.23,5194.81,4987.01,5108.23,74100],["2022-09-29",5108.23,5194.81,5073.59,5194.81,67700],["2022-09-30",5108.23,5194.81,4961.04,5194.81,133300],["2022-10-03",5220.78,5220.78,4831.17,5108.23,119700],["2022-10-04",5090.91,5108.23,4909.09,5108.23,116700],["2022-10-05",4978.35,5194.81,4978.35,5142.86,141900],["2022-10-06",5142.86,5142.86,5004.33,5108.23,28800],["2022-10-07",4987.01,4987.01,4753.25,4761.9,121000],["2022-10-10",4510.82,4761.9,4510.82,4761.9,67100],["2022-10-11",4761.9,4865.8,4432.9,4432.9,92900],["2022-10-12",4329.0,4675.32,4329.0,4666.67,63900],["2022-10-13",4675.32,4805.19,4502.16,4675.32,19800],["2022-10-14",4761.9,4848.48,4675.32,4692.64,40400],["2022-10-17",4848.48,4848.48,4632.03,4658.01,17600],["2022-10-18",4675.32,4857.14,4675.32,4857.14,88600],["2022-10-19",4935.06,4935.06,4770.56,4848.48,16800],["2022-10-20",4718.61,4891.77,4718.61,4848.48,35100],["2022-10-21",4848.48,4848.48,4510.82,4510.82,67900],["2022-10-24",4523.81,4542.86,4200.0,4200.0,64000],["2022-10-25",4190.48,4219.05,3914.29,4019.05,86200],["2022-10-26",4047.62,4190.48,4047.62,4190.48,72000],["2022-10-27",4190.48,4476.19,3914.29,4476.19,135900],["2022-10-28",4504.76,4647.62,4476.19,4523.81,127500],["2022-10-31",4476.19,4761.9,4266.67,4504.76,174800],["2022-11-01",4476.19,4714.29,4476.19,4504.76,24400],["2022-11-02",4314.29,4561.9,4314.29,4504.76,14300],["2022-11-03",4476.19,4514.29,4476.19,4504.76,74800],["2022-11-04",4447.62,4476.19,4314.29,4476.19,46800],["2022-11-07",4476.19,4476.19,4238.1,4238.1,75400],["2022-11-08",4238.1,4380.95,4190.48,4380.95,59100],["2022-11-09",4380.95,4428.57,4333.33,4352.38,42700],["2022-11-10",4380.95,4428.57,4057.14,4057.14,129500],["2022-11-11",4057.14,4095.24,3780.95,3780.95,66300],["2022-11-14",3714.29,3780.95,3523.81,3533.33,153300],["2022-11-15",3514.29,3542.86,3295.24,3295.24,260000],["2022-11-16",3066.67,3523.81,3066.67,3095.24,186300],["2022-11-17",3104.76,3304.76,3104.76,3304.76,25000],["2022-11-18",3342.86,3533.33,3333.33,3504.76,123900],["2022-11-21",3609.52,3666.67,3333.33,3514.29,67900],["2022-11-22",3523.81,3733.33,3523.81,3695.24,61900],["2022-11-23",3780.95,3780.95,3571.43,3571.43,17400],["2022-11-24",3438.1,3695.24,3438.1,3552.38,61900],["2022-11-25",3571.43,3676.19,3571.43,3647.62,31500],["2022-11-28",3666.67,3895.24,3666.67,3895.24,93400],["2022-11-29",3904.76,4142.86,3628.57,4142.86,139600],["2022-11-30",4285.71,4295.24,3923.81,4095.24,137300],["2022-12-01",4190.48,4190.48,4095.24,4190.48,118200],["2022-12-02",4095.24,4285.71,4047.62,4276.19,87200],["2022-12-05",4285.71,4409.52,4285.71,4371.43,109200],["2022-12-06",4380.95,4380.95,4076.19,4095.24,90400],["2022-12-07",4066.67,4142.86,3809.52,3809.52,61700],["2022-12-08",3809.52,4057.14,3809.52,3980.95,157400],["2022-12-09",3961.9,3980.95,3857.14,3914.29,34300],["2022-12-12",4000.0,4009.52,3866.67,3866.67,57900],["2022-12-13",3857.14,3876.19,3809.52,3828.57,75200],["2022-12-14",3838.1,3866.67,3809.52,3828.57,226100],["2022-12-15",3828.57,3857.14,3809.52,3828.57,88900],["2022-12-16",3819.05,3904.76,3800.0,3828.57,115700],["2022-12-19",4000.0,4000.0,3809.52,3847.62,157500],["2022-12-20",3733.33,3838.1,3619.05,3628.57,83300],["2022-12-21",3619.05,3704.76,3476.19,3523.81,135400],["2022-12-22",3628.57,3628.57,3466.67,3485.71,117900],["2022-12-23",3533.33,3533.33,3428.57,3438.1,47100],["2022-12-26",3428.57,3533.33,3209.52,3209.52,89600],["2022-12-27",3200.0,3428.57,3200.0,3428.57,109200],["2022-12-28",3666.67,3666.67,3523.81,3619.05,179500],["2022-12-29",3619.05,3657.14,3438.1,3476.19,60800],["2022-12-30",3466.67,3609.52,3438.1,3457.14,96100],["2023-01-03",3342.86,3571.43,3342.86,3552.38,87500],["2023-01-04",3590.48,3619.05,3552.38,3552.38,67000],["2023-01-05",3695.24,3695.24,3495.24,3504.76,62000],["2023-01-06",3409.52,3571.43,3409.52,3495.24,126200],["2023-01-09",3495.24,3571.43,3447.62,3457.14,54400],["2023-01-10",3457.14,3542.86,3419.05,3476.19,94300],["2023-01-11",3485.71,3580.95,3380.95,3476.19,24500],["2023-01-12",3476.19,3476.19,3428.57,3447.62,60600],["2023-01-13",3428.57,3523.81,3428.57,3447.62,49900],["2023-01-16",3476.19,3476.19,3419.05,3419.05,59100],["2023-01-17",3428.57,3657.14,3419.05,3657.14,899400],["2023-01-18",3885.71,3885.71,3666.67,3752.38,165600],["2023-01-19",3895.24,3895.24,3676.19,3857.14,72000],["2023-01-27",3952.38,3952.38,3771.43,3809.52,95000],["2023-01-30",3809.52,3866.67,3733.33,3828.57,95700],["2023-01-31",3828.57,3828.57,3714.29,3800.0,74500],["2023-02-01",3809.52,3980.95,3771.43,3771.43,116500],["2023-02-02",3714.29,3771.43,3638.1,3647.62,112600],["2023-02-03",3657.14,3714.29,3561.9,3638.1,77800],["2023-02-06",3647.62,3771.43,3638.1,3714.29,84000],["2023-02-07",3657.14,3714.29,3638.1,3647.62,84600],["2023-02-08",3571.43,3714.29,3571.43,3628.57,36900],["2023-02-09",3628.57,3857.14,3600.0,3780.95,100300],["2023-02-10",3780.95,3800.0,3638.1,3676.19,56300],["2023-02-13",3552.38,3590.48,3504.76,3533.33,104700],["2023-02-14",3523.81,3638.1,3523.81,3638.1,49300],["2023-02-15",3609.52,3704.76,3552.38,3628.57,60700],["2023-02-16",3666.67,3714.29,3600.0,3704.76,64100],["2023-02-17",3695.24,3761.9,3609.52,3609.52,89700],["2023-02-20",3761.9,3761.9,3628.57,3704.76,103100],["2023-02-21",3771.43,3771.43,3704.76,3742.86,79000],["2023-02-22",3714.29,3714.29,3638.1,3695.24,81300],["2023-02-23",3628.57,3676.19,3600.0,3647.62,53700],["2023-02-24",3647.62,3685.71,3600.0,3609.52,49800],["2023-02-27",3600.0,3600.0,3495.24,3495.24,43500],["2023-02-28",3495.24,3609.52,3495.24,3533.33,29300],["2023-03-01",3533.33,3590.48,3514.29,3580.95,20500],["2023-03-02",3571.43,3580.95,3533.33,3542.86,15800],["2023-03-03",3561.9,3571.43,3523.81,3523.81,31800],["2023-03-06",3542.86,3638.1,3533.33,3542.86,40900],["2023-03-07",3609.52,3609.52,3504.76,3542.86,70000],["2023-03-08",3514.29,3561.9,3514.29,3552.38,54200],["2023-03-09",3533.33,3600.0,3533.33,3552.38,54700],["2023-03-10",3609.52,3609.52,3523.81,3533.33,69400],["2023-03-13",3533.33,3533.33,3447.62,3514.29,50500],["2023-03-14",3552.38,3552.38,3476.19,3542.86,35300],["2023-03-15",3542.86,3580.95,3504.76,3542.86,64200],["2023-03-16",3571.43,3571.43,3504.76,3542.86,37800],["2023-03-17",3523.81,3552.38,3504.76,3523.81,30200],["2023-03-20",3523.81,3523.81,3447.62,3476.19,17200],["2023-03-21",3523.81,3523.81,3447.62,3514.29,443200],["2023-03-22",3514.29,3600.0,3514.29,3533.33,167200],["2023-03-23",3533.33,3552.38,3523.81,3533.33,40000],["2023-03-24",3533.33,3533.33,3485.71,3523.81,33700],["2023-03-27",3514.29,3533.33,3504.76,3533.33,86400],["2023-03-28",3542.86,3571.43,3495.24,3552.38,33100],["2023-03-29",3552.38,3552.38,3514.29,3523.81,15100],["2023-03-30",3523.81,3609.52,3523.81,3600.0,77600],["2023-03-31",3600.0,3657.14,3523.81,3619.05,65100],["2023-04-03",3638.1,3638.1,3619.05,3628.57,72200],["2023-04-04",3628.57,3638.1,3523.81,3619.05,99600],["2023-04-05",3619.05,3638.1,3580.95,3628.57,57300],["2023-04-06",3752.38,3752.38,3628.57,3714.29,82500],["2023-04-07",3571.43,3676.19,3571.43,3666.67,37900],["2023-04-10",3638.1,3666.67,3600.0,3609.52,87000],["2023-04-11",3609.52,3628.57,3580.95,3609.52,51200],["2023-04-12",3666.67,3666.67,3590.48,3609.52,50600],["2023-04-13",3609.52,3619.05,3590.48,3590.48,19600],["2023-04-14",3590.48,3638.1,3580.95,3619.05,1449000],["2023-04-17",3666.67,3666.67,3552.38,3619.05,7000],["2023-04-18",3619.05,3619.05,3600.0,3609.52,29000],["2023-04-19",3619.05,3619.05,3580.95,3580.95,67000],["2023-04-20",3580.95,3609.52,3485.71,3580.95,54300],["2023-04-21",3571.43,3666.67,3476.19,3523.81,94900],["2023-04-24",3514.29,3571.43,3514.29,3542.86,23200],["2023-04-25",3590.48,3590.48,3514.29,3514.29,30700],["2023-04-26",3504.76,3523.81,3485.71,3504.76,37800],["2023-04-27",3523.81,3571.43,3495.24,3542.86,52800],["2023-04-28",3542.86,3571.43,3514.29,3514.29,68200],["2023-05-04",3523.81,3552.38,3495.24,3504.76,92300],["2023-05-05",3504.76,3561.9,3495.24,3495.24,83400],["2023-05-08",3561.9,3561.9,3504.76,3552.38,102700],["2023-05-09",3561.9,3590.48,3561.9,3590.48,43300],["2023-05-10",3638.1,3838.1,3628.57,3838.1,265200],["2023-05-11",3904.76,3904.76,3609.52,3790.48,182200],["2023-05-12",3771.43,3809.52,3761.9,3809.52,140400],["2023-05-15",3904.76,3961.9,3809.52,3857.14,307600],["2023-05-16",3857.14,3885.71,3809.52,3857.14,152400],["2023-05-17",3847.62,3933.33,3847.62,3847.62,169100],["2023-05-18",3847.62,3866.67,3838.1,3866.67,130800],["2023-05-19",3838.1,3876.19,3619.05,3809.52,193800],["2023-05-22",3809.52,3828.57,3771.43,3809.52,105100],["2023-05-23",3809.52,3857.14,3761.9,3771.43,109000],["2023-05-24",3800.0,3819.05,3752.38,3780.95,112900],["2023-05-25",3780.95,3828.57,3780.95,3809.52,113400],["2023-05-26",3809.52,4047.62,3809.52,4019.05,251700],["2023-05-29",4133.33,4285.71,4047.62,4200.0,247100],["2023-05-30",4219.05,4333.33,4171.43,4200.0,152300],["2023-05-31",4228.57,4257.14,4152.38,4228.57,138500],["2023-06-01",4323.81,4523.81,4323.81,4457.14,362800],["2023-06-02",4466.67,4761.9,4466.67,4761.9,1279800],["2023-06-05",5000.0,5000.0,4476.19,4666.67,845000],["2023-06-06",4666.67,4704.76,4514.29,4571.43,431600],["2023-06-07",4609.52,4761.9,4571.43,4657.14,405600],["2023-06-08",4628.57,4742.86,4552.38,4647.62,421800],["2023-06-09",4628.57,4638.1,4476.19,4571.43,434700],["2023-06-12",4571.43,4695.24,4571.43,4666.67,426800],["2023-06-13",4847.62,4990.48,4771.43,4990.48,1587300],["2023-06-14",5333.33,5333.33,4904.76,4923.81,1227100],["2023-06-15",4923.81,4942.86,4580.95,4666.67,601700],["2023-06-16",4723.81,4723.81,4533.33,4571.43,725100],["2023-06-19",4523.81,4533.33,4257.14,4257.14,950500],["2023-06-20",4257.14,4361.9,4257.14,4342.86,197300],["2023-06-21",4361.9,4495.24,4361.9,4390.48,184400],["2023-06-22",4400.0,4476.19,4371.43,4428.57,565000],["2023-06-23",4428.57,4561.9,4428.57,4514.29,186600],["2023-06-26",4514.29,4571.43,4447.62,4514.29,246300],["2023-06-27",4523.81,4600.0,4523.81,4590.48,250800],["2023-06-28",4600.0,4609.52,4476.19,4523.81,195300],["2023-06-29",4542.86,4561.9,4428.57,4476.19,150100],["2023-06-30",4380.95,4514.29,4380.95,4447.62,88300],["2023-07-03",4447.62,4552.38,4380.95,4447.62,145700],["2023-07-04",4447.62,4476.19,4400.0,4457.14,65900],["2023-07-05",4438.1,4485.71,4438.1,4476.19,58500],["2023-07-06",4476.19,4514.29,4333.33,4342.86,134900],["2023-07-07",4304.76,4400.0,4257.14,4380.95,241100],["2023-07-10",4380.95,4457.14,4380.95,4390.48,73100],["2023-07-11",4390.48,4447.62,4380.95,4428.57,139100],["2023-07-12",4476.19,4476.19,4371.43,4390.48,65100],["2023-07-13",4428.57,4428.57,4333.33,4409.52,138000],["2023-07-14",4428.57,4504.76,4409.52,4485.71,349300],["2023-07-17",4514.29,4580.95,4514.29,4533.33,134600],["2023-07-18",4571.43,4600.0,4504.76,4571.43,139400],["2023-07-19",4561.9,4590.48,4495.24,4504.76,117700],["2023-07-20",4552.38,4552.38,4466.67,4514.29,105200],["2023-07-21",4514.29,4571.43,4476.19,4504.76,101500],["2023-07-24",4504.76,4619.05,4495.24,4590.48,250600],["2023-07-25",4752.38,4752.38,4523.81,4523.81,296600],["2023-07-26",4523.81,4542.86,4495.24,4514.29,193900],["2023-07-27",4514.29,4533.33,4380.95,4428.57,479400],["2023-07-28",4438.1,4495.24,4438.1,4476.19,276900],["2023-07-31",4495.24,4571.43,4476.19,4542.86,457000],["2023-08-01",4542.86,4542.86,4476.19,4476.19,199400],["2023-08-02",4476.19,4542.86,4457.14,4533.33,203800],["2023-08-03",4533.33,4666.67,4523.81,4609.52,576900],["2023-08-04",4761.9,4761.9,4590.48,4600.0,267100],["2023-08-07",4600.0,4666.67,4600.0,4619.05,353400],["2023-08-08",4714.29,4761.9,4657.14,4676.19,296800],["2023-08-09",4628.57,4876.19,4628.57,4809.52,599900],["2023-08-10",4857.14,5047.62,4857.14,4952.38,1512600],["2023-08-11",4952.38,4952.38,4800.0,4838.1,951300],["2023-08-14",4857.14,4952.38,4819.05,4952.38,590300],["2023-08-15",4942.86,4942.86,4838.1,4885.71,261600],["2023-08-16",4857.14,4866.67,4552.38,4790.48,308900],["2023-08-17",4790.48,4809.52,4666.67,4733.33,779600],["2023-08-18",4723.81,4742.86,4409.52,4409.52,438600],["2023-08-21",4409.52,4476.19,4285.71,4409.52,242300],["2023-08-22",4409.52,4485.71,4285.71,4485.71,506400],["2023-08-23",4657.14,4657.14,4495.24,4495.24,139500],["2023-08-24",4495.24,4571.43,4495.24,4552.38,508800],["2023-08-25",4523.81,4600.0,4523.81,4571.43,629900],["2023-08-28",4485.71,4619.05,4485.71,4561.9,174700],["2023-08-29",4561.9,4600.0,4533.33,4571.43,216900],["2023-08-30",4600.0,4628.57,4542.86,4552.38,160900],["2023-08-31",4580.95,4600.0,4523.81,4552.38,132900],["2023-09-05",4552.38,4685.71,4542.86,4571.43,123200],["2023-09-06",4580.95,4666.67,4542.86,4657.14,178300],["2023-09-07",4695.24,4695.24,4609.52,4628.57,98400],["2023-09-08",4628.57,4695.24,4628.57,4666.67,197000],["2023-09-11",4676.19,4695.24,4571.43,4571.43,87800],["2023-09-12",4571.43,4571.43,4504.76,4571.43,103500],["2023-09-13",4571.43,4571.43,4495.24,4495.24,205200],["2023-09-14",4495.24,4552.38,4428.57,4466.67,129800],["2023-09-15",4466.67,4523.81,4447.62,4495.24,126600],["2023-09-18",4495.24,4495.24,4428.57,4438.1,45500],["2023-09-19",4438.1,4457.14,4380.95,4419.05,83700],["2023-09-20",4419.05,4466.67,4380.95,4457.14,95100],["2023-09-21",4438.1,4476.19,4419.05,4476.19,95100],["2023-09-22",4390.48,4476.19,4333.33,4380.95,101000],["2023-09-25",4380.95,4457.14,4295.24,4304.76,168500],["2023-09-26",4285.71,4304.76,4238.1,4285.71,165700],["2023-09-27",4285.71,4285.71,4047.62,4190.48,191700],["2023-09-28",4190.48,4285.71,4142.86,4209.52,644100],["2023-09-29",4238.1,4285.71,4142.86,4190.48,1118100],["2023-10-02",4200.0,4285.71,4200.0,4209.52,30400],["2023-10-03",4209.52,4209.52,4095.24,4095.24,562800],["2023-10-04",4095.24,4276.19,4095.24,4180.95,66000],["2023-10-05",4323.81,4323.81,4142.86,4142.86,47900],["2023-10-06",4114.29,4190.48,4114.29,4190.48,66100],["2023-10-09",4190.48,4238.1,4190.48,4219.05,83500],["2023-10-10",4257.14,4323.81,4238.1,4238.1,61700],["2023-10-11",4200.0,4342.86,4200.0,4295.24,77600],["2023-10-12",4371.43,4504.76,4304.76,4380.95,73500],["2023-10-13",4380.95,4457.14,4285.71,4333.33,74000],["2023-10-16",4380.95,4476.19,4314.29,4314.29,70400],["2023-10-17",4314.29,4609.52,4314.29,4609.52,193000],["2023-10-18",4923.81,4923.81,4752.38,4885.71,1741700],["2023-10-19",4857.14,4857.14,4571.43,4571.43,552700],["2023-10-20",4666.67,4714.29,4257.14,4304.76,443800],["2023-10-23",4342.86,4466.67,4009.52,4047.62,530300],["2023-10-24",4095.24,4323.81,4076.19,4323.81,95600],["2023-10-25",4485.71,4485.71,4190.48,4285.71,61700],["2023-10-26",4190.48,4200.0,3990.48,3990.48,366200],["2023-10-27",3990.48,4257.14,3952.38,4095.24,241500],["2023-10-30",4095.24,4095.24,3961.9,3990.48,24500],["2023-10-31",3971.43,4038.1,3971.43,3980.95,85000],["2023-11-01",3990.48,4019.05,3914.29,3980.95,67500],["2023-11-02",3980.95,4238.1,3980.95,4152.38,68000],["2023-11-03",4380.95,4380.95,4095.24,4114.29,31300],["2023-11-06",4123.81,4171.43,4095.24,4114.29,47100],["2023-11-07",4114.29,4171.43,4000.0,4085.71,35100],["2023-11-08",4085.71,4180.95,4047.62,4171.43,34900],["2023-11-09",4171.43,4238.1,4161.9,4238.1,129200],["2023-11-10",4228.57,4285.71,4047.62,4285.71,162800],["2023-11-13",4285.71,4285.71,4152.38,4200.0,67500],["2023-11-14",4142.86,4266.67,4142.86,4200.0,50800],["2023-11-15",4209.52,4257.14,4171.43,4171.43,57800],["2023-11-16",4247.62,4247.62,4171.43,4238.1,85700],["2023-11-17",4285.71,4419.05,4219.05,4238.1,111200],["2023-11-20",4238.1,4247.62,4190.48,4238.1,30600],["2023-11-21",4238.1,4285.71,4190.48,4276.19,46400],["2023-11-22",4285.71,4285.71,4171.43,4209.52,61800],["2023-11-23",4219.05,4285.71,4209.52,4209.52,92500],["2023-11-24",4257.14,4257.14,4180.95,4219.05,46200],["2023-11-27",4228.57,4514.29,4209.52,4333.33,55300],["2023-11-28",4333.33,4400.0,4247.62,4380.95,17200],["2023-11-29",4304.76,4400.0,4304.76,4380.95,32800],["2023-11-30",4333.33,4380.95,4304.76,4314.29,31100],["2023-12-01",4333.33,4333.33,4142.86,4314.29,21500],["2023-12-04",4333.33,4428.57,4285.71,4390.48,67100],["2023-12-05",4390.48,4400.0,4323.81,4371.43,9700],["2023-12-06",4380.95,4380.95,4295.24,4371.43,41300],["2023-12-07",4380.95,4380.95,4238.1,4247.62,102900],["2023-12-08",4247.62,4380.95,4247.62,4295.24,65200],["2023-12-11",4295.24,4380.95,4209.52,4295.24,145300],["2023-12-12",4371.43,4371.43,4276.19,4323.81,48900],["2023-12-13",4285.71,4361.9,4238.1,4238.1,36300],["2023-12-14",4352.38,4352.38,4247.62,4323.81,30500],["2023-12-15",4323.81,4323.81,4228.57,4228.57,22900],["2023-12-18",4228.57,4285.71,4190.48,4190.48,1777500],["2023-12-19",4266.67,4266.67,4152.38,4161.9,24900],["2023-12-20",4171.43,4285.71,4161.9,4238.1,34400],["2023-12-21",4152.38,4285.71,4095.24,4228.57,230600],["2023-12-22",4228.57,4276.19,4190.48,4190.48,43800],["2023-12-25",4238.1,4238.1,4161.9,4161.9,76000],["2023-12-26",4171.43,4238.1,4142.86,4161.9,102400],["2023-12-27",4190.48,4238.1,4142.86,4161.9,23900],["2023-12-28",4161.9,4219.05,4104.76,4161.9,74900],["2023-12-29",4180.95,4209.52,4152.38,4152.38,560500],["2024-01-02",4152.38,4200.0,4152.38,4190.48,18200],["2024-01-03",4190.48,4266.67,4190.48,4228.57,45100],["2024-01-04",4228.57,4304.76,4219.05,4285.71,97700],["2024-01-05",4285.71,4285.71,4238.1,4276.19,19800],["2024-01-08",4285.71,4285.71,4266.67,4266.67,80500],["2024-01-09",4266.67,4285.71,4228.57,4257.14,25700],["2024-01-10",4266.67,4276.19,4142.86,4266.67,33000],["2024-01-11",4266.67,4333.33,4238.1,4314.29,102600],["2024-01-12",4304.76,4304.76,4228.57,4238.1,42100],["2024-01-15",4247.62,4304.76,4238.1,4266.67,20100],["2024-01-16",4285.71,4285.71,4095.24,4266.67,78800],["2024-01-17",4219.05,4276.19,4190.48,4190.48,31700],["2024-01-18",4285.71,4285.71,4180.95,4190.48,28100],["2024-01-19",4228.57,4228.57,4104.76,4190.48,71700],["2024-01-22",4285.71,4285.71,4180.95,4209.52,214100],["2024-01-23",4209.52,4228.57,4095.24,4200.0,34800],["2024-01-24",4190.48,4209.52,4190.48,4209.52,10400],["2024-01-25",4209.52,4228.57,4190.48,4190.48,60000],["2024-01-26",4190.48,4219.05,4161.9,4219.05,83200],["2024-01-29",4238.1,4323.81,4190.48,4219.05,33700],["2024-01-30",4219.05,4228.57,4161.9,4190.48,63600],["2024-01-31",4219.05,4219.05,4171.43,4180.95,2154100],["2024-02-01",4152.38,4200.0,4152.38,4171.43,34900],["2024-02-02",4171.43,4276.19,4152.38,4180.95,1057400],["2024-02-05",4219.05,4219.05,4085.71,4095.24,152000],["2024-02-06",4095.24,4180.95,4085.71,4142.86,33500],["2024-02-07",4171.43,4171.43,4047.62,4142.86,18100],["2024-02-15",4152.38,4238.1,4142.86,4209.52,17200],["2024-02-16",4190.48,4190.48,4095.24,4171.43,69400],["2024-02-19",4171.43,4200.0,4161.9,4190.48,41100],["2024-02-20",4190.48,4200.0,4142.86,4190.48,26500],["2024-02-21",4190.48,4209.52,4142.86,4180.95,62200],["2024-02-22",4190.48,4228.57,4171.43,4180.95,52900],["2024-02-23",4180.95,4190.48,4152.38,4152.38,72600],["2024-02-26",4152.38,4180.95,4142.86,4152.38,32300],["2024-02-27",4190.48,4190.48,4123.81,4161.9,46000],["2024-02-28",4123.81,4161.9,4114.29,4152.38,47400],["2024-02-29",4152.38,4438.1,4152.38,4438.1,1524400],["2024-03-01",4742.86,4742.86,4742.86,4742.86,363500],["2024-03-04",5066.67,5066.67,5066.67,5066.67,372300],["2024-03-05",5419.05,5419.05,5409.52,5419.05,6645000],["2024-03-06",5790.48,5790.48,5047.62,5047.62,2842100],["2024-03-07",5028.57,5028.57,4695.24,4695.24,3543900],["2024-03-08",4476.19,4666.67,4371.43,4371.43,2474000],["2024-03-11",4419.05,4571.43,4361.9,4390.48,1994000],["2024-03-12",4485.71,4485.71,4285.71,4323.81,805600],["2024-03-13",4314.29,4495.24,4314.29,4323.81,938400],["2024-03-14",4428.57,4428.57,4295.24,4361.9,580800],["2024-03-15",4361.9,4361.9,4180.95,4247.62,948800],["2024-03-18",4266.67,4400.0,4180.95,4190.48,878600],["2024-03-19",4200.0,4285.71,4180.95,4209.52,1012000],["2024-03-20",4209.52,4304.76,4180.95,4304.76,439500],["2024-03-21",4285.71,4314.29,4257.14,4285.71,240500],["2024-03-22",4285.71,4314.29,4209.52,4209.52,519900],["2024-03-25",4209.52,4266.67,4171.43,4190.48,420600],["2024-03-26",4190.48,4238.1,4180.95,4190.48,339200],["2024-03-27",4228.57,4228.57,4161.9,4200.0,326700],["2024-03-28",4266.67,4266.67,4161.9,4200.0,390300],["2024-03-29",4200.0,4257.14,4180.95,4219.05,292200],["2024-04-01",4219.05,4228.57,4161.9,4161.9,340900],["2024-04-02",4171.43,4219.05,4123.81,4152.38,1444200],["2024-04-03",4152.38,4438.1,4152.38,4438.1,2580000],["2024-04-04",4438.1,4476.19,4247.62,4333.33,1929800],["2024-04-05",4285.71,4295.24,4180.95,4180.95,311000],["2024-04-08",4171.43,4190.48,4152.38,4180.95,228800],["2024-04-09",4180.95,4333.33,4171.43,4200.0,1228300],["2024-04-10",4200.0,4238.1,4190.48,4190.48,171000],["2024-04-11",4190.48,4238.1,4190.48,4238.1,145400],["2024-04-12",4238.1,4238.1,4200.0,4200.0,104900],["2024-04-15",4190.48,4228.57,4114.29,4114.29,464900],["2024-04-16",4095.24,4133.33,3961.9,4038.1,572600],["2024-04-17",4038.1,4095.24,4009.52,4019.05,306000],["2024-04-19",4019.05,4019.05,3742.86,3742.86,362800],["2024-04-22",3714.29,3885.71,3714.29,3761.9,248900],["2024-04-23",3780.95,3895.24,3771.43,3800.0,1698600],["2024-04-24",3904.76,3914.29,3780.95,3914.29,100400],["2024-04-25",3914.29,3971.43,3895.24,3904.76,109200],["2024-04-26",3904.76,3933.33,3857.14,3885.71,207200],["2024-05-02",3857.14,3933.33,3857.14,3904.76,107300],["2024-05-03",3952.38,3952.38,3904.76,3923.81,405000],["2024-05-06",3933.33,3971.43,3914.29,3933.33,159500],["2024-05-07",3933.33,3952.38,3885.71,3942.86,70600],["2024-05-08",3942.86,3952.38,3895.24,3923.81,201600],["2024-05-09",3933.33,4057.14,3933.33,3933.33,204200],["2024-05-10",3952.38,4000.0,3914.29,3961.9,96900],["2024-05-13",3980.95,4047.62,3961.9,4019.05,278900],["2024-05-14",4076.19,4095.24,4009.52,4028.57,46300],["2024-05-15",4028.57,4047.62,3952.38,4000.0,186400],["2024-05-16",4000.0,4009.52,3980.95,3990.48,168700],["2024-05-17",3990.48,4038.1,3980.95,4019.05,114200],["2024-05-20",4000.0,4085.71,4000.0,4057.14,151200],["2024-05-21",4085.71,4085.71,3980.95,4038.1,146000],["2024-05-22",4038.1,4076.19,4000.0,4000.0,195900],["2024-05-23",4038.1,4038.1,3980.95,3990.48,134400],["2024-05-24",3990.48,4019.05,3980.95,3980.95,203600],["2024-05-27",3895.24,4019.05,3895.24,4019.05,590000],["2024-05-28",4019.05,4047.62,4000.0,4000.0,508800],["2024-05-29",4000.0,4276.19,4000.0,4276.19,1843800],["2024-05-30",4380.95,4542.86,4009.52,4219.05,3134800],["2024-05-31",4380.95,4380.95,3990.48,4009.52,1717800],["2024-06-03",4085.71,4085.71,4000.0,4019.05,774600],["2024-06-04",3990.48,4028.57,3980.95,3980.95,550300],["2024-06-05",3980.95,4028.57,3942.86,3980.95,333100],["2024-06-06",4009.52,4028.57,3971.43,3980.95,380600],["2024-06-07",3980.95,4028.57,3980.95,4000.0,222600],["2024-06-10",4009.52,4019.05,4000.0,4009.52,304700],["2024-06-11",4028.57,4276.19,4028.57,4133.33,668700],["2024-06-12",4180.95,4180.95,4066.67,4095.24,181100],["2024-06-13",4095.24,4171.43,4038.1,4047.62,158100],["2024-06-14",4057.14,4190.48,4047.62,4076.19,626300],["2024-06-17",4076.19,4095.24,4028.57,4076.19,264900],["2024-06-18",4076.19,4076.19,4047.62,4066.67,145900],["2024-06-19",4085.71,4095.24,4009.52,4076.19,187600],["2024-06-20",4076.19,4076.19,4000.0,4028.57,203200],["2024-06-21",4028.57,4095.24,4028.57,4047.62,158100],["2024-06-24",4150.0,4160.0,4000.0,4010.0,316300],["2024-06-25",4090.0,4090.0,4000.0,4060.0,69100],["2024-06-26",4000.0,4050.0,3980.0,4000.0,196200],["2024-06-27",4000.0,4050.0,3990.0,4050.0,90000],["2024-06-28",4050.0,4050.0,3990.0,4000.0,117400],["2024-07-01",4010.0,4030.0,3990.0,4020.0,97100],["2024-07-02",4010.0,4050.0,4010.0,4050.0,150800],["2024-07-03",4030.0,4050.0,4000.0,4030.0,73600],["2024-07-04",4030.0,4050.0,4000.0,4030.0,116800],["2024-07-05",4030.0,4030.0,3990.0,4000.0,53000],["2024-07-08",4000.0,4050.0,3990.0,4000.0,85300],["2024-07-09",4000.0,4030.0,3990.0,4020.0,1677900],["2024-07-10",4020.0,4030.0,3990.0,4000.0,127300],["2024-07-11",4000.0,4010.0,3990.0,4000.0,231800],["2024-07-12",4000.0,4010.0,3960.0,4010.0,269300],["2024-07-15",4000.0,4010.0,3980.0,4010.0,146500],["2024-07-16",4010.0,4040.0,3980.0,4040.0,748500],["2024-07-17",4050.0,4050.0,3960.0,3990.0,329500],["2024-07-18",4000.0,4080.0,3970.0,4010.0,1829800],["2024-07-19",4010.0,4050.0,3960.0,3970.0,207300],["2024-07-22",3980.0,4010.0,3860.0,3950.0,285000],["2024-07-23",3970.0,3970.0,3880.0,3940.0,213400],["2024-07-24",3880.0,3920.0,3860.0,3920.0,78800],["2024-07-25",3910.0,3920.0,3850.0,3880.0,77800],["2024-07-26",3880.0,3900.0,3820.0,3860.0,617200],["2024-07-29",4130.0,4130.0,3970.0,4020.0,675000],["2024-07-30",4030.0,4030.0,3900.0,3900.0,74400],["2024-07-31",4040.0,4040.0,3850.0,3870.0,109400],["2024-08-01",3950.0,3950.0,3830.0,3830.0,109500],["2024-08-02",3830.0,3830.0,3730.0,3800.0,94300],["2024-08-05",3750.0,3830.0,3600.0,3700.0,210800],["2024-08-06",3760.0,3760.0,3600.0,3720.0,84200],["2024-08-07",3740.0,3740.0,3660.0,3700.0,71300],["2024-08-08",3700.0,3720.0,3670.0,3720.0,1109430],["2024-08-09",3660.0,3730.0,3640.0,3680.0,83200],["2024-08-12",3700.0,3720.0,3680.0,3720.0,24100],["2024-08-13",3700.0,3700.0,3650.0,3660.0,44200],["2024-08-14",3660.0,3700.0,3660.0,3680.0,10000],["2024-08-15",3680.0,3700.0,3670.0,3680.0,40200],["2024-08-16",3680.0,3750.0,3680.0,3750.0,56300],["2024-08-19",3750.0,3840.0,3750.0,3800.0,1556900],["2024-08-20",3830.0,3830.0,3700.0,3810.0,147400],["2024-08-21",3810.0,3820.0,3760.0,3810.0,60800],["2024-08-22",3800.0,3800.0,3730.0,3770.0,42600],["2024-08-23",3770.0,3770.0,3690.0,3760.0,174100],["2024-08-26",3800.0,3800.0,3690.0,3710.0,83500],["2024-08-27",3670.0,3730.0,3670.0,3710.0,13400],["2024-08-28",3710.0,3730.0,3680.0,3680.0,44600],["2024-08-29",3700.0,3700.0,3660.0,3660.0,183400],["2024-08-30",3700.0,3700.0,3650.0,3650.0,89700],["2024-09-04",3650.0,3650.0,3400.0,3610.0,789600],["2024-09-05",3540.0,3620.0,3540.0,3620.0,802400],["2024-09-06",3630.0,3680.0,3580.0,3680.0,1254400],["2024-09-09",3690.0,3690.0,3610.0,3650.0,21200],["2024-09-10",3650.0,3650.0,3600.0,3600.0,1125500],["2024-09-11",3630.0,3650.0,3600.0,3620.0,58200],["2024-09-12",3650.0,3670.0,3610.0,3670.0,62900],["2024-09-13",3670.0,3670.0,3610.0,3610.0,37300],["2024-09-16",3360.0,3600.0,3360.0,3540.0,175900],["2024-09-17",3580.0,3580.0,3500.0,3540.0,99400],["2024-09-18",3510.0,3580.0,3510.0,3540.0,48700],["2024-09-19",3540.0,3580.0,3540.0,3540.0,622600],["2024-09-20",3570.0,3580.0,3530.0,3530.0,71800],["2024-09-23",3450.0,3560.0,3450.0,3500.0,1110200],["2024-09-24",3470.0,3550.0,3470.0,3530.0,70700],["2024-09-25",3550.0,3570.0,3540.0,3570.0,75700],["2024-09-26",3570.0,3590.0,3540.0,3570.0,51300],["2024-09-27",3550.0,3580.0,3520.0,3520.0,40600],["2024-09-30",3570.0,3580.0,3470.0,3520.0,78400],["2024-10-01",3470.0,3540.0,3460.0,3520.0,109700],["2024-10-02",3530.0,3530.0,3480.0,3500.0,157200],["2024-10-03",3540.0,3540.0,3490.0,3500.0,48600],["2024-10-04",3470.0,3520.0,3470.0,3500.0,27200],["2024-10-07",3520.0,3520.0,3460.0,3500.0,303600],["2024-10-08",3520.0,3540.0,3460.0,3510.0,142100],["2024-10-09",3510.0,3510.0,3460.0,3480.0,38700],["2024-10-10",3500.0,3520.0,3480.0,3520.0,33100],["2024-10-11",3520.0,3530.0,3510.0,3520.0,22600],["2024-10-14",3520.0,3600.0,3500.0,3500.0,39100],["2024-10-15",3490.0,3500.0,3460.0,3470.0,50200],["2024-10-16",3490.0,3510.0,3490.0,3500.0,35300],["2024-10-17",3500.0,3510.0,3460.0,3490.0,51200],["2024-10-18",3450.0,3490.0,3450.0,3450.0,53700],["2024-10-21",3450.0,3490.0,3440.0,3470.0,17500],["2024-10-22",3440.0,3490.0,3440.0,3490.0,50300],["2024-10-23",3490.0,3490.0,3450.0,3450.0,24600],["2024-10-24",3490.0,3490.0,3400.0,3450.0,26700],["2024-10-25",3440.0,3440.0,3390.0,3390.0,62900],["2024-10-28",3400.0,3450.0,3370.0,3390.0,73400],["2024-10-29",3440.0,3440.0,3390.0,3430.0,14700],["2024-10-30",3480.0,3480.0,3370.0,3380.0,53300],["2024-10-31",3380.0,3400.0,3340.0,3380.0,102800],["2024-11-01",3460.0,3540.0,3360.0,3410.0,134000],["2024-11-04",3350.0,3400.0,3350.0,3400.0,31200],["2024-11-05",3400.0,3420.0,3360.0,3420.0,22200],["2024-11-06",3400.0,3410.0,3350.0,3390.0,36200],["2024-11-07",3400.0,3410.0,3300.0,3300.0,129200],["2024-11-08",3320.0,3390.0,3290.0,3360.0,77800],["2024-11-11",3360.0,3370.0,3320.0,3360.0,17500],["2024-11-12",3330.0,3360.0,3330.0,3330.0,25500],["2024-11-13",3300.0,3390.0,3300.0,3340.0,53600],["2024-11-14",3340.0,3370.0,3300.0,3330.0,48300],["2024-11-15",3300.0,3310.0,3160.0,3160.0,113600],["2024-11-18",3200.0,3210.0,3150.0,3180.0,438100],["2024-11-19",3190.0,3250.0,3190.0,3190.0,75300],["2024-11-20",3190.0,3240.0,3190.0,3210.0,28900],["2024-11-21",3210.0,3220.0,3100.0,3220.0,29500],["2024-11-22",3220.0,3250.0,3210.0,3240.0,27200],["2024-11-25",3360.0,3360.0,3240.0,3240.0,62700],["2024-11-26",3240.0,3300.0,3210.0,3210.0,32400],["2024-11-27",3220.0,3220.0,3170.0,3200.0,86900],["2024-11-28",3200.0,3200.0,3170.0,3200.0,13200],["2024-11-29",3170.0,3380.0,3000.0,3250.0,503300],["2024-12-02",3250.0,3250.0,3220.0,3240.0,41200],["2024-12-03",3240.0,3240.0,3160.0,3170.0,95800],["2024-12-04",3170.0,3200.0,3170.0,3190.0,35500],["2024-12-05",3120.0,3290.0,3120.0,3220.0,57500],["2024-12-06",3220.0,3260.0,3190.0,3220.0,47600],["2024-12-09",3200.0,3350.0,3200.0,3270.0,122000],["2024-12-10",3270.0,3290.0,3250.0,3280.0,94400],["2024-12-11",3250.0,3270.0,3210.0,3240.0,77800],["2024-12-12",3220.0,3290.0,3220.0,3260.0,49000],["2024-12-13",3260.0,3260.0,3190.0,3250.0,58300],["2024-12-16",3250.0,3260.0,3200.0,3250.0,59700],["2024-12-17",3240.0,3260.0,3200.0,3250.0,349900],["2024-12-18",3270.0,3280.0,3250.0,3270.0,55900],["2024-12-19",3250.0,3250.0,3200.0,3200.0,83400],["2024-12-20",3240.0,3280.0,3210.0,3270.0,88300],["2024-12-23",3260.0,3300.0,3260.0,3300.0,100800],["2024-12-24",3300.0,3490.0,3300.0,3490.0,324400],["2024-12-25",3500.0,3510.0,3400.0,3480.0,116400],["2024-12-26",3480.0,3500.0,3370.0,3390.0,1182000],["2024-12-27",3400.0,3460.0,3300.0,3350.0,126600],["2024-12-30",3350.0,3360.0,3260.0,3260.0,127300],["2024-12-31",3360.0,3360.0,3280.0,3280.0,196800],["2025-01-02",3290.0,3360.0,3290.0,3340.0,86600],["2025-01-03",3340.0,3360.0,3290.0,3350.0,53100],["2025-01-06",3250.0,3340.0,3250.0,3330.0,230000],["2025-01-07",3320.0,3380.0,3300.0,3350.0,182800],["2025-01-08",3340.0,3360.0,3200.0,3360.0,1098200],["2025-01-09",3340.0,3350.0,3290.0,3320.0,75900],["2025-01-10",3320.0,3320.0,3100.0,3170.0,617800],["2025-01-13",3170.0,3190.0,3150.0,3190.0,23900],["2025-01-14",3230.0,3230.0,3100.0,3100.0,144700],["2025-01-15",3100.0,3150.0,3060.0,3140.0,263300],["2025-01-16",3180.0,3180.0,3140.0,3160.0,12600],["2025-01-17",3140.0,3180.0,3110.0,3140.0,110200],["2025-01-20",3150.0,3180.0,3130.0,3150.0,27300],["2025-01-21",3150.0,3150.0,3050.0,3120.0,77200],["2025-01-22",3130.0,3140.0,3050.0,3120.0,41800],["2025-01-23",3120.0,3150.0,3120.0,3130.0,22600],["2025-01-24",3150.0,3160.0,3100.0,3150.0,89800],["2025-02-03",3160.0,3160.0,3110.0,3150.0,188100],["2025-02-04",3160.0,3200.0,3150.0,3200.0,60900],["2025-02-05",3180.0,3250.0,3170.0,3210.0,142600],["2025-02-06",3220.0,3250.0,3160.0,3220.0,55000],["2025-02-07",3220.0,3290.0,3210.0,3280.0,190100],["2025-02-10",3280.0,3280.0,3240.0,3270.0,85200],["2025-02-11",3280.0,3290.0,3210.0,3260.0,63600],["2025-02-12",3260.0,3260.0,3200.0,3240.0,63600],["2025-02-13",3230.0,3250.0,3200.0,3200.0,44000],["2025-02-14",3220.0,3250.0,3200.0,3240.0,145400],["2025-02-17",3230.0,3270.0,3210.0,3230.0,221800],["2025-02-18",3270.0,3300.0,3230.0,3280.0,271600],["2025-02-19",3280.0,3320.0,3250.0,3300.0,365600],["2025-02-20",3300.0,3330.0,3260.0,3280.0,186100],["2025-02-21",3280.0,3280.0,3250.0,3260.0,89300],["2025-02-24",3250.0,3280.0,3230.0,3260.0,180500],["2025-02-25",3280.0,3290.0,3250.0,3270.0,84500],["2025-02-26",3280.0,3310.0,3260.0,3300.0,132400],["2025-02-27",3300.0,3300.0,3270.0,3280.0,68300],["2025-02-28",3270.0,3320.0,3260.0,3260.0,158900],["2025-03-03",3260.0,3300.0,3250.0,3270.0,70200],["2025-03-04",3270.0,3270.0,3240.0,3260.0,89700],["2025-03-05",3240.0,3260.0,3230.0,3250.0,47500],["2025-03-06",3220.0,3250.0,3170.0,3250.0,174700],["2025-03-07",3250.0,3250.0,3190.0,3190.0,52700],["2025-03-10",3190.0,3240.0,3170.0,3210.0,59500],["2025-03-11",3180.0,3220.0,3180.0,3210.0,30300],["2025-03-12",3210.0,3220.0,3160.0,3210.0,84000],["2025-03-13",3190.0,3210.0,3170.0,3200.0,56600],["2025-03-14",3190.0,3190.0,3080.0,3100.0,732400],["2025-03-17",3110.0,3150.0,3090.0,3120.0,48300],["2025-03-18",3150.0,3150.0,3110.0,3110.0,29500],["2025-03-19",3120.0,3120.0,3100.0,3120.0,44100],["2025-03-20",3120.0,3120.0,3080.0,3100.0,74300],["2025-03-21",3100.0,3120.0,3060.0,3100.0,72200],["2025-03-24",3100.0,3100.0,3060.0,3060.0,80000],["2025-03-25",3090.0,3110.0,3050.0,3070.0,74800],["2025-03-26",3070.0,3100.0,3060.0,3080.0,79900],["2025-03-27",3080.0,3090.0,3040.0,3080.0,134000],["2025-03-28",3070.0,3080.0,3050.0,3070.0,36600],["2025-03-31",3050.0,3060.0,3000.0,3040.0,125300],["2025-04-01",3050.0,3190.0,3040.0,3130.0,211500],["2025-04-02",3130.0,3140.0,3090.0,3090.0,41900],["2025-04-03",3000.0,3010.0,2880.0,2880.0,452600],["2025-04-04",2680.0,2790.0,2680.0,2770.0,390200],["2025-04-08",2770.0,2770.0,2580.0,2580.0,278000],["2025-04-09",2400.0,2580.0,2400.0,2420.0,409100],["2025-04-10",2580.0,2580.0,2260.0,2580.0,169000],["2025-04-11",2730.0,2740.0,2600.0,2700.0,303700],["2025-04-14",2700.0,2870.0,2650.0,2850.0,202600],["2025-04-15",2780.0,3010.0,2780.0,2900.0,213500],["2025-04-16",3040.0,3040.0,2900.0,2940.0,145000],["2025-04-17",2940.0,2960.0,2860.0,2910.0,49400],["2025-04-18",2910.0,2940.0,2900.0,2900.0,97500],["2025-04-21",2850.0,2970.0,2850.0,2960.0,164300],["2025-04-22",2960.0,2990.0,2800.0,2800.0,89000],["2025-04-23",2810.0,2890.0,2800.0,2820.0,41200],["2025-04-24",2850.0,2850.0,2820.0,2850.0,57800],["2025-04-25",2850.0,2880.0,2830.0,2880.0,132600],["2025-04-28",2900.0,2900.0,2830.0,2880.0,40000],["2025-04-29",2880.0,2950.0,2800.0,2900.0,46100],["2025-05-05",2900.0,2910.0,2750.0,2880.0,57400],["2025-05-06",2880.0,2900.0,2880.0,2880.0,72500],["2025-05-07",2880.0,2900.0,2850.0,2880.0,27300],["2025-05-08",2880.0,2890.0,2820.0,2870.0,89400],["2025-05-09",2730.0,2880.0,2730.0,2860.0,180100],["2025-05-12",2860.0,2880.0,2850.0,2850.0,114000],["2025-05-13",2950.0,2950.0,2840.0,2860.0,53300],["2025-05-14",2860.0,2930.0,2850.0,2880.0,132300],["2025-05-15",2880.0,2910.0,2870.0,2910.0,48500],["2025-05-16",2920.0,2920.0,2890.0,2900.0,41100],["2025-05-19",2900.0,2910.0,2880.0,2910.0,63200],["2025-05-20",2910.0,2910.0,2890.0,2890.0,72400],["2025-05-21",2910.0,2950.0,2850.0,2880.0,75500],["2025-05-22",2900.0,2900.0,2870.0,2870.0,15900],["2025-05-23",2880.0,2880.0,2850.0,2880.0,21600],["2025-05-26",2880.0,2880.0,2850.0,2860.0,40700],["2025-05-27",2870.0,2900.0,2870.0,2870.0,176800],["2025-05-28",2900.0,2900.0,2860.0,2890.0,219500],["2025-05-29",2900.0,2900.0,2870.0,2880.0,36300],["2025-05-30",2890.0,2890.0,2850.0,2880.0,39300],["2025-06-02",2880.0,2880.0,2850.0,2870.0,50100],["2025-06-03",2860.0,2900.0,2860.0,2900.0,56000],["2025-06-04",2900.0,2950.0,2900.0,2910.0,89500],["2025-06-05",2910.0,2920.0,2890.0,2890.0,177900],["2025-06-06",2900.0,2920.0,2880.0,2880.0,56600],["2025-06-09",2880.0,2900.0,2870.0,2870.0,41100],["2025-06-10",2860.0,2900.0,2860.0,2900.0,129500],["2025-06-11",2900.0,2900.0,2870.0,2870.0,24900],["2025-06-12",2870.0,2880.0,2870.0,2880.0,77700],["2025-06-13",2870.0,2880.0,2820.0,2850.0,61400],["2025-06-16",2770.0,2890.0,2750.0,2770.0,244400],["2025-06-17",2850.0,2850.0,2780.0,2800.0,67600],["2025-06-18",2810.0,2880.0,2790.0,2820.0,124000],["2025-06-19",2860.0,2860.0,2820.0,2830.0,29700],["2025-06-20",2790.0,2850.0,2740.0,2760.0,712800],["2025-06-23",2760.0,2810.0,2760.0,2790.0,125600],["2025-06-24",2790.0,2820.0,2780.0,2790.0,86600],["2025-06-25",2790.0,2790.0,2770.0,2770.0,118800],["2025-06-26",2780.0,2780.0,2770.0,2780.0,23000],["2025-06-27",2780.0,2790.0,2770.0,2780.0,57900],["2025-06-30",2780.0,2800.0,2770.0,2780.0,98000],["2025-07-01",2790.0,2800.0,2760.0,2800.0,207100],["2025-07-02",2800.0,2840.0,2790.0,2810.0,199900],["2025-07-03",2810.0,2840.0,2790.0,2790.0,2033800],["2025-07-04",2800.0,2810.0,2790.0,2790.0,91000],["2025-07-07",2800.0,2830.0,2800.0,2820.0,137000],["2025-07-08",2820.0,2960.0,2810.0,2910.0,1634800],["2025-07-09",2920.0,3030.0,2920.0,3000.0,759800],["2025-07-10",3070.0,3070.0,2960.0,2980.0,159500],["2025-07-11",3010.0,3010.0,2960.0,2960.0,211400],["2025-07-14",2990.0,2990.0,2910.0,2950.0,283400],["2025-07-15",2940.0,3140.0,2940.0,3000.0,238800],["2025-07-16",3000.0,3040.0,2970.0,3020.0,643400],["2025-07-17",3000.0,3050.0,3000.0,3030.0,326300],["2025-07-18",3050.0,3050.0,3010.0,3030.0,163600],["2025-07-21",3030.0,3100.0,2980.0,3000.0,196900],["2025-07-22",2970.0,3060.0,2970.0,3030.0,211800],["2025-07-23",3040.0,3050.0,3010.0,3020.0,161000],["2025-07-24",3020.0,3080.0,3000.0,3070.0,282700],["2025-07-25",3100.0,3160.0,3100.0,3130.0,281000],["2025-07-28",3140.0,3180.0,3120.0,3150.0,201900],["2025-07-29",3160.0,3170.0,2980.0,2980.0,420000],["2025-07-30",2910.0,3050.0,2910.0,3000.0,129100],["2025-07-31",3050.0,3070.0,3000.0,3040.0,173000],["2025-08-01",3040.0,3050.0,2950.0,2980.0,120700],["2025-08-04",2980.0,3060.0,2950.0,3050.0,191700],["2025-08-05",3060.0,3060.0,3030.0,3040.0,131000],["2025-08-06",3040.0,3050.0,2990.0,3030.0,123800],["2025-08-07",3040.0,3050.0,3000.0,3040.0,1800500],["2025-08-08",3050.0,3080.0,3020.0,3080.0,384200],["2025-08-11",3100.0,3140.0,3070.0,3130.0,269000],["2025-08-12",3150.0,3150.0,3100.0,3120.0,172100],["2025-08-13",3120.0,3130.0,3060.0,3060.0,161300],["2025-08-14",3070.0,3080.0,3050.0,3060.0,151200],["2025-08-15",3070.0,3080.0,3030.0,3040.0,136800],["2025-08-18",3040.0,3070.0,2990.0,3040.0,120800],["2025-08-19",3050.0,3100.0,3010.0,3100.0,181000],["2025-08-20",3100.0,3100.0,3020.0,3050.0,74800],["2025-08-21",3060.0,3060.0,3000.0,3020.0,80400],["2025-08-22",3040.0,3040.0,2950.0,2950.0,160300],["2025-08-25",2970.0,3010.0,2950.0,2950.0,80800],["2025-08-26",2940.0,3000.0,2910.0,2990.0,150500],["2025-08-27",3000.0,3010.0,2970.0,3000.0,91600],["2025-08-28",3000.0,3000.0,2970.0,2990.0,55000],["2025-08-29",2990.0,3060.0,2990.0,3010.0,94300],["2025-09-03",3010.0,3040.0,3010.0,3010.0,74300],["2025-09-04",3050.0,3060.0,3010.0,3060.0,125900],["2025-09-05",3060.0,3060.0,3020.0,3020.0,139700],["2025-09-08",3020.0,3040.0,2980.0,2980.0,205300],["2025-09-09",2980.0,3010.0,2980.0,2980.0,44800],["2025-09-10",2970.0,3000.0,2970.0,3000.0,33300],["2025-09-11",2960.0,2970.0,2920.0,2950.0,120500],["2025-09-12",2950.0,3020.0,2950.0,2990.0,117100],["2025-09-15",2990.0,3010.0,2950.0,3000.0,271400],["2025-09-16",3020.0,3150.0,3010.0,3110.0,389200],["2025-09-17",3110.0,3320.0,3100.0,3320.0,597300],["2025-09-18",3530.0,3550.0,3330.0,3330.0,1339400],["2025-09-19",3340.0,3500.0,3340.0,3450.0,383900],["2025-09-22",3460.0,3560.0,3300.0,3340.0,721500],["2025-09-23",3480.0,3480.0,3300.0,3420.0,543800],["2025-09-24",3420.0,3480.0,3190.0,3290.0,822600],["2025-09-25",3290.0,3290.0,3170.0,3170.0,268200],["2025-09-26",3150.0,3270.0,3100.0,3130.0,227400],["2025-09-29",3130.0,3130.0,3030.0,3070.0,295500],["2025-09-30",3070.0,3100.0,3020.0,3100.0,152300],["2025-10-01",3100.0,3160.0,3030.0,3160.0,83400],["2025-10-02",3160.0,3170.0,3080.0,3080.0,108300],["2025-10-03",3090.0,3100.0,3030.0,3100.0,56900],["2025-10-06",3050.0,3100.0,3040.0,3080.0,779800],["2025-10-07",3170.0,3170.0,3050.0,3090.0,270500],["2025-10-08",3100.0,3150.0,3080.0,3080.0,69800],["2025-10-09",3100.0,3130.0,3070.0,3100.0,71600],["2025-10-10",3100.0,3120.0,3050.0,3090.0,8625600],["2025-10-13",3050.0,3080.0,2990.0,3050.0,195400],["2025-10-14",3060.0,3060.0,2970.0,2970.0,244900],["2025-10-15",3010.0,3060.0,2950.0,2990.0,22900],["2025-10-16",3050.0,3050.0,2960.0,2970.0,97000],["2025-10-17",3030.0,3030.0,2870.0,2950.0,250200],["2025-10-20",2900.0,2940.0,2800.0,2800.0,259000],["2025-10-21",2800.0,2840.0,2760.0,2810.0,76400],["2025-10-22",2830.0,2830.0,2790.0,2820.0,55200],["2025-10-23",2800.0,2880.0,2800.0,2880.0,85600],["2025-10-24",2920.0,2920.0,2800.0,2840.0,86500],["2025-10-27",2850.0,2880.0,2840.0,2840.0,47000],["2025-10-28",2860.0,3030.0,2830.0,3030.0,344300],["2025-10-29",3050.0,3070.0,3000.0,3020.0,128300],["2025-10-30",3030.0,3050.0,2860.0,2910.0,147500],["2025-10-31",2910.0,2940.0,2900.0,2910.0,24700],["2025-11-03",2940.0,2940.0,2890.0,2910.0,178000],["2025-11-04",2910.0,2910.0,2800.0,2890.0,61400],["2025-11-05",2890.0,2930.0,2870.0,2920.0,20900],["2025-11-06",2950.0,2950.0,2870.0,2880.0,75800],["2025-11-07",2870.0,2930.0,2810.0,2890.0,25400],["2025-11-10",2890.0,2890.0,2810.0,2840.0,85400],["2025-11-11",2820.0,2820.0,2800.0,2820.0,80900],["2025-11-12",2820.0,2900.0,2810.0,2820.0,189500],["2025-11-13",2820.0,2890.0,2810.0,2870.0,161100],["2025-11-14",2880.0,2880.0,2830.0,2860.0,76900],["2025-11-17",2890.0,2890.0,2850.0,2880.0,99300],["2025-11-18",2890.0,2950.0,2880.0,2940.0,88900],["2025-11-19",2930.0,2950.0,2880.0,2930.0,58800],["2025-11-20",2930.0,2960.0,2880.0,2900.0,107500],["2025-11-21",2900.0,2940.0,2850.0,2860.0,44100],["2025-11-24",2820.0,2860.0,2820.0,2860.0,27700],["2025-11-25",2860.0,2910.0,2840.0,2900.0,60300],["2025-11-26",2880.0,2920.0,2850.0,2910.0,216000],["2025-11-27",3090.0,3090.0,2890.0,2950.0,84500],["2025-11-28",2950.0,2950.0,2880.0,2890.0,33700],["2025-12-01",2910.0,2950.0,2890.0,2940.0,103500],["2025-12-02",2950.0,2950.0,2910.0,2950.0,1067200],["2025-12-03",2950.0,2950.0,2850.0,2930.0,67300],["2025-12-04",2930.0,3030.0,2800.0,2990.0,725900],["2025-12-05",2990.0,3000.0,2940.0,2940.0,54600],["2025-12-08",2940.0,3140.0,2940.0,3140.0,556000],["2025-12-09",3200.0,3200.0,2960.0,3010.0,188900],["2025-12-10",3020.0,3180.0,3020.0,3060.0,299400],["2025-12-11",3070.0,3120.0,3020.0,3100.0,82600],["2025-12-12",3040.0,3100.0,2940.0,2940.0,240500],["2025-12-15",3000.0,3000.0,2900.0,2960.0,46800],["2025-12-16",2960.0,3070.0,2900.0,3050.0,155000],["2025-12-17",3050.0,3050.0,2940.0,3000.0,86200],["2025-12-18",2950.0,2970.0,2910.0,2960.0,2109600],["2025-12-19",2960.0,2980.0,2930.0,2930.0,113700],["2025-12-22",2930.0,3000.0,2930.0,2960.0,66200],["2025-12-23",2930.0,2970.0,2930.0,2950.0,91500],["2025-12-24",2960.0,2970.0,2910.0,2950.0,51000],["2025-12-25",2940.0,3000.0,2940.0,2940.0,39900],["2025-12-26",2930.0,2960.0,2900.0,2940.0,283600],["2025-12-29",2940.0,2940.0,2910.0,2920.0,153100],["2025-12-30",2910.0,2980.0,2860.0,2900.0,174500],["2025-12-31",2880.0,2910.0,2860.0,2870.0,166900],["2026-01-05",2900.0,2910.0,2800.0,2830.0,111200],["2026-01-06",2850.0,2900.0,2830.0,2880.0,47900],["2026-01-07",2880.0,2900.0,2860.0,2900.0,47700],["2026-01-08",2900.0,2910.0,2800.0,2890.0,213700],["2026-01-09",2830.0,2900.0,2830.0,2850.0,56900],["2026-01-12",2850.0,2900.0,2850.0,2870.0,90700],["2026-01-13",2870.0,2880.0,2860.0,2860.0,28100],["2026-01-14",2860.0,2890.0,2850.0,2880.0,50100],["2026-01-15",2860.0,2900.0,2860.0,2870.0,41200],["2026-01-16",2870.0,2900.0,2830.0,2890.0,144900],["2026-01-19",2940.0,2940.0,2860.0,2900.0,92800],["2026-01-20",2900.0,2910.0,2800.0,2800.0,106800],["2026-01-21",2930.0,2930.0,2820.0,2860.0,54700],["2026-01-22",2770.0,2900.0,2770.0,2860.0,114900],["2026-01-23",2860.0,2860.0,2830.0,2850.0,1105700],["2026-01-26",2890.0,2890.0,2790.0,2800.0,124200],["2026-01-27",2840.0,2840.0,2800.0,2800.0,23300],["2026-01-28",2800.0,2830.0,2770.0,2800.0,245600],["2026-01-29",2850.0,2850.0,2780.0,2800.0,3057000],["2026-01-30",2830.0,2830.0,2780.0,2800.0,92100],["2026-02-02",2800.0,2850.0,2770.0,2790.0,103700],["2026-02-03",2790.0,2800.0,2770.0,2790.0,34200],["2026-02-04",2800.0,2820.0,2750.0,2790.0,123900],["2026-02-05",2800.0,2800.0,2780.0,2790.0,16900],["2026-02-06",2790.0,2790.0,2750.0,2770.0,54000],["2026-02-09",2770.0,2790.0,2700.0,2760.0,21000],["2026-02-10",2760.0,2780.0,2750.0,2770.0,69100],["2026-02-11",2770.0,2810.0,2770.0,2800.0,36500],["2026-02-12",2800.0,2800.0,2750.0,2790.0,28700],["2026-02-13",2790.0,2820.0,2730.0,2780.0,107600],["2026-02-23",2780.0,2820.0,2780.0,2820.0,40600],["2026-02-24",2820.0,2820.0,2800.0,2810.0,48600],["2026-02-25",2830.0,2830.0,2760.0,2780.0,37400],["2026-02-26",2800.0,2800.0,2770.0,2790.0,27900],["2026-02-27",2790.0,2820.0,2770.0,2820.0,126700],["2026-03-02",2700.0,2800.0,2700.0,2780.0,111800],["2026-03-03",2780.0,2790.0,2700.0,2710.0,46300],["2026-03-04",2780.0,2780.0,2590.0,2770.0,430800],["2026-03-05",2760.0,2790.0,2600.0,2680.0,195600],["2026-03-06",2690.0,2700.0,2630.0,2630.0,37800],["2026-03-09",2450.0,2680.0,2450.0,2450.0,449900],["2026-03-10",2490.0,2550.0,2460.0,2520.0,83900],["2026-03-11",2580.0,2580.0,2530.0,2530.0,39900],["2026-03-12",2530.0,2530.0,2480.0,2500.0,50600],["2026-03-13",2500.0,2600.0,2470.0,2550.0,140900],["2026-03-16",2470.0,2540.0,2470.0,2510.0,63200],["2026-03-17",2510.0,2550.0,2500.0,2510.0,62100],["2026-03-18",2530.0,2540.0,2510.0,2510.0,43800],["2026-03-19",2520.0,2630.0,2510.0,2570.0,88000],["2026-03-20",2550.0,2680.0,2540.0,2610.0,146000],["2026-03-23",2610.0,2610.0,2570.0,2590.0,2554200],["2026-03-24",2610.0,2630.0,2580.0,2610.0,67100],["2026-03-25",2610.0,2710.0,2550.0,2620.0,35600],["2026-03-26",2620.0,2620.0,2540.0,2610.0,51500],["2026-03-27",2590.0,2680.0,2560.0,2680.0,29200],["2026-03-30",2620.0,2620.0,2550.0,2610.0,93200],["2026-03-31",2590.0,2620.0,2580.0,2610.0,37400],["2026-04-01",2640.0,2640.0,2600.0,2600.0,42400],["2026-04-02",2600.0,2600.0,2560.0,2600.0,8300],["2026-04-03",2600.0,2610.0,2560.0,2610.0,60700],["2026-04-06",2550.0,2600.0,2550.0,2550.0,1043000],["2026-04-07",2550.0,2590.0,2520.0,2550.0,3523700],["2026-04-08",2600.0,2660.0,2530.0,2600.0,1872900],["2026-04-09",2600.0,2630.0,2510.0,2580.0,1845800],["2026-04-10",2580.0,2640.0,2570.0,2590.0,1652900],["2026-04-13",2600.0,2620.0,2590.0,2590.0,154700],["2026-04-14",2600.0,2650.0,2600.0,2600.0,90500],["2026-04-15",2600.0,2620.0,2590.0,2600.0,23300],["2026-04-16",2580.0,2650.0,2500.0,2560.0,79100],["2026-04-17",2560.0,2600.0,2560.0,2570.0,12100],["2026-04-20",2510.0,2590.0,2510.0,2550.0,64300],["2026-04-21",2550.0,2640.0,2530.0,2570.0,1081000],["2026-04-22",2570.0,2600.0,2550.0,2550.0,18400],["2026-04-23",2550.0,2620.0,2500.0,2520.0,128700],["2026-04-24",2530.0,2550.0,2500.0,2510.0,129900],["2026-04-28",2520.0,2550.0,2500.0,2500.0,47900],["2026-04-29",2520.0,2550.0,2500.0,2520.0,133500],["2026-05-04",2520.0,2590.0,2500.0,2520.0,11300],["2026-05-05",2520.0,2550.0,2500.0,2520.0,49600],["2026-05-06",2500.0,2550.0,2500.0,2540.0,54600],["2026-05-07",2520.0,2580.0,2500.0,2540.0,69700],["2026-05-08",2520.0,2540.0,2500.0,2510.0,18800],["2026-05-11",2530.0,2550.0,2520.0,2530.0,44200],["2026-05-12",2550.0,2560.0,2510.0,2550.0,30100],["2026-05-13",2550.0,2550.0,2500.0,2540.0,9200],["2026-05-14",2520.0,2530.0,2460.0,2460.0,75800],["2026-05-15",2470.0,2490.0,2450.0,2490.0,20900],["2026-05-18",2480.0,2490.0,2450.0,2480.0,24000],["2026-05-19",2480.0,2480.0,2440.0,2440.0,33800],["2026-05-20",2450.0,2450.0,2400.0,2420.0,139200],["2026-05-21",2440.0,2450.0,2360.0,2440.0,82000],["2026-05-22",2350.0,2440.0,2350.0,2370.0,78000],["2026-05-25",2400.0,2400.0,2300.0,2340.0,102300],["2026-05-26",2340.0,2350.0,2340.0,2340.0,20000],["2026-05-27",2340.0,2340.0,2300.0,2310.0,52300],["2026-05-28",2300.0,2320.0,2300.0,2300.0,50600],["2026-05-29",2350.0,2460.0,2350.0,2460.0,184200],["2026-06-01",2630.0,2630.0,2630.0,2630.0,157800],["2026-06-02",2810.0,2810.0,2650.0,2650.0,495900],["2026-06-03",2690.0,2690.0,2470.0,2470.0,184800],["2026-06-04",2410.0,2480.0,2300.0,2350.0,475800],["2026-06-05",2340.0,2420.0,2330.0,2350.0,104200],["2026-06-08",2350.0,2400.0,2290.0,2360.0,152000],["2026-06-09",2400.0,2520.0,2370.0,2520.0,603500],["2026-06-10",2670.0,2690.0,2580.0,2690.0,541000],["2026-06-11",2760.0,2760.0,2560.0,2700.0,165800],["2026-06-12",2700.0,2700.0,2530.0,2600.0,79000],["2026-06-15",2600.0,2600.0,2460.0,2540.0,135200],["2026-06-16",2550.0,2600.0,2500.0,2600.0,63600],["2026-06-17",2630.0,2640.0,2510.0,2620.0,160500],["2026-06-18",2610.0,2700.0,2570.0,2640.0,76900],["2026-06-19",2630.0,2650.0,2540.0,2600.0,129600],["2026-06-22",2520.0,2600.0,2520.0,2530.0,25100],["2026-06-23",2540.0,2580.0,2500.0,2540.0,280100],["2026-06-24",2550.0,2600.0,2510.0,2530.0,30900],["2026-06-25",2530.0,2650.0,2530.0,2600.0,35100],["2026-06-26",2540.0,2600.0,2420.0,2420.0,837400],["2026-06-29",2450.0,2480.0,2410.0,2470.0,20700],["2026-06-30",2580.0,2580.0,2430.0,2430.0,53700],["2026-07-01",2430.0,2470.0,2420.0,2460.0,21400],["2026-07-02",2420.0,2420.0,2290.0,2370.0,828100],["2026-07-03",2370.0,2410.0,2350.0,2390.0,16100],["2026-07-06",2360.0,2380.0,2280.0,2330.0,1337300],["2026-07-07",2360.0,2360.0,2300.0,2300.0,871800],["2026-07-08",2280.0,2360.0,2280.0,2310.0,85900],["2026-07-09",2320.0,2350.0,2310.0,2320.0,11423100],["2026-07-10",2320.0,2350.0,2300.0,2310.0,74500],["2026-07-13",2310.0,2330.0,2290.0,2310.0,78100],["2026-07-14",2300.0,2300.0,2230.0,2250.0,85200],["2026-07-15",2250.0,2280.0,2230.0,2280.0,872500],["2026-07-16",2290.0,2290.0,2190.0,2240.0,86700],["2026-07-17",2220.0,2240.0,2190.0,2190.0,113600],["2026-07-20",2190.0,2250.0,2140.0,2190.0,85200],["2026-07-21",2200.0,2250.0,2180.0,2210.0,61000],["2026-07-22",2210.0,2230.0,2140.0,2190.0,150500],["2026-07-23",2190.0,2310.0,2070.0,2140.0,455800],["2026-07-24",2150.0,2230.0,2100.0,2210.0,1075300],["2026-07-27",2150.0,2260.0,2120.0,2190.0,62200],["2026-07-28",2170.0,2230.0,2090.0,2180.0,332100],["2026-07-29",2160.0,2180.0,2150.0,2160.0,788300],["2026-07-30",2190.0,2190.0,2050.0,2080.0,337100],["2026-07-31",2040.0,2180.0,2040.0,2090.0,182100],["2026-08-03",2080.0,2140.0,2080.0,2110.0,54500],["2026-08-04",2110.0,2140.0,2090.0,2130.0,91900],["2026-08-05",2130.0,2160.0,2130.0,2130.0,51600],["2026-08-06",2130.0,2130.0,2100.0,2100.0,15400],["2026-08-07",2070.0,2180.0,1960.0,2060.0,825100],["2026-08-10",2070.0,2090.0,2050.0,2060.0,38100],["2026-08-11",2030.0,2060.0,2030.0,2040.0,108000],["2026-08-12",2050.0,2050.0,2020.0,2040.0,46800],["2026-08-13",2040.0,2050.0,2030.0,2030.0,41700],["2026-08-14",2040.0,2040.0,2000.0,2000.0,109600],["2026-08-17",2000.0,2040.0,1980.0,2030.0,51600],["2026-08-18",2040.0,2050.0,2010.0,2010.0,10600],["2026-08-19",2010.0,2010.0,1970.0,1970.0,27100],["2026-08-20",1990.0,2050.0,1970.0,2040.0,187300],["2026-08-21",2040.0,2090.0,1930.0,2090.0,802300],["2026-08-24",2090.0,2090.0,1950.0,2000.0,1450000],["2026-08-25",2000.0,2000.0,1940.0,1950.0,126000],["2026-08-26",1950.0,1980.0,1900.0,1900.0,337800],["2026-08-27",1940.0,1940.0,1910.0,1920.0,76800],["2026-08-28",1920.0,1940.0,1880.0,1880.0,102000],["2026-09-03",1900.0,1940.0,1880.0,1930.0,259600],["2026-09-04",1930.0,1980.0,1890.0,1970.0,153700],["2026-09-07",1970.0,1970.0,1900.0,1900.0,61700],["2026-09-08",1930.0,1930.0,1870.0,1910.0,92900],["2026-09-09",1910.0,1920.0,1890.0,1910.0,33200],["2026-09-10",1910.0,1910.0,1880.0,1900.0,56000],["2026-09-11",1900.0,1900.0,1820.0,1860.0,109200],["2026-09-14",1860.0,1880.0,1800.0,1850.0,66100],["2026-09-15",1850.0,1850.0,1730.0,1840.0,380400],["2026-09-16",1770.0,1840.0,1770.0,1780.0,164000],["2026-09-17",1790.0,1800.0,1770.0,1780.0,1091500],["2026-09-18",1780.0,1820.0,1750.0,1780.0,124900],["2026-09-21",1780.0,1800.0,1760.0,1780.0,76200],["2026-09-22",1770.0,1790.0,1750.0,1750.0,54600],["2026-09-23",1750.0,1760.0,1730.0,1740.0,61300],["2026-09-24",1740.0,1740.0,1680.0,1700.0,292500],["2026-09-25",1720.0,1740.0,1700.0,1720.0,484000],["2026-09-28",1750.0,1750.0,1700.0,1730.0,82600],["2026-09-29",1700.0,1730.0,1680.0,1690.0,57100],["2026-09-30",1700.0,1710.0,1670.0,1680.0,133400],["2026-10-01",1680.0,1700.0,1660.0,1680.0,216600],["2026-10-02",1700.0,1710.0,1650.0,1660.0,104500],["2026-10-05",1650.0,1670.0,1630.0,1630.0,412900],["2026-10-06",1680.0,1680.0,1620.0,1660.0,127000],["2026-10-07",1630.0,1670.0,1620.0,1650.0,50600],["2026-10-08",1630.0,1670.0,1630.0,1650.0,40800],["2026-10-09",1650.0,1650.0,1600.0,1640.0,136200],["2026-10-12",1650.0,1690.0,1640.0,1680.0,333800]]}