{"sym":"BNA","index":false,"bars":[["2020-10-12",8207.14,8207.14,8207.14,8207.14,168800],["2020-10-13",9027.86,9027.86,9027.86,9027.86,128800],["2020-10-14",9911.71,9911.71,8838.46,8838.46,202600],["2020-10-15",8364.97,8364.97,8049.31,8207.14,130700],["2020-10-16",8175.58,8207.14,7670.52,7828.35,99900],["2020-10-19",7828.35,7859.92,7512.69,7512.69,90800],["2020-10-20",7512.69,7512.69,7291.73,7449.56,145900],["2020-10-21",7449.56,7607.39,7418.0,7544.26,132800],["2020-10-22",7544.26,7638.96,7481.13,7544.26,97500],["2020-10-23",7544.26,7670.52,7512.69,7638.96,129900],["2020-10-26",7638.96,7733.66,7638.96,7733.66,99900],["2020-10-27",7733.66,7828.35,7638.96,7796.79,123600],["2020-10-28",7733.66,7765.22,7575.83,7575.83,119900],["2020-10-29",7575.83,7575.83,7386.43,7449.56,99900],["2020-10-30",7418.0,7481.13,7354.86,7449.56,89900],["2020-11-02",7481.13,7544.26,7386.43,7418.0,98800],["2020-11-03",7418.0,7512.69,7260.17,7481.13,145100],["2020-11-04",7449.56,7891.49,7291.73,7891.49,204800],["2020-11-05",7954.62,8333.41,7859.92,8301.84,249900],["2020-11-06",8333.41,8806.9,8333.41,8743.77,270600],["2020-11-09",8838.46,8838.46,8617.5,8712.2,210100],["2020-11-10",8838.46,9154.12,8712.2,9154.12,190100],["2020-11-11",9248.82,9248.82,9027.86,9059.42,161100],["2020-11-12",9122.56,9154.12,8964.73,9059.42,204600],["2020-11-13",9122.56,9375.08,9027.86,9343.52,228800],["2020-11-16",9375.08,9659.18,9311.95,9596.05,252400],["2020-11-17",9722.31,9911.71,9596.05,9880.14,199900],["2020-11-18",9943.27,10069.53,9848.57,9974.84,207700],["2020-11-19",9974.84,10006.4,9880.14,9880.14,168800],["2020-11-20",9911.71,9943.27,9817.01,9911.71,235000],["2020-11-23",9943.27,9974.84,9785.44,9817.01,222300],["2020-11-24",9785.44,9880.14,9690.74,9722.31,166600],["2020-11-25",9659.18,9785.44,9659.18,9753.88,143800],["2020-11-26",9659.18,9785.44,9564.48,9596.05,119900],["2020-11-27",9596.05,9911.71,9501.35,9880.14,266300],["2020-11-30",9911.71,10037.97,9880.14,10006.4,240900],["2020-12-01",10006.4,10164.23,9911.71,10164.23,211200],["2020-12-02",10164.23,10227.36,10164.23,10227.36,184700],["2020-12-03",10227.36,10416.76,9943.27,10416.76,228500],["2020-12-04",10416.76,10479.89,10353.63,10353.63,231700],["2020-12-07",10353.63,10574.59,10290.5,10543.02,258900],["2020-12-08",10543.02,10574.59,10448.33,10448.33,90300],["2020-12-09",10448.33,10543.02,10385.19,10511.46,100800],["2020-12-10",10511.46,10543.51,10447.36,10511.46,107700],["2020-12-11",10511.46,11408.78,10511.46,10735.79,333300],["2020-12-14",10735.79,10767.84,10703.74,10735.79,163600],["2020-12-15",10735.79,10799.88,10703.74,10703.74,69900],["2020-12-16",10671.69,10735.79,10639.65,10735.79,51500],["2020-12-17",10735.79,10799.88,10703.74,10767.84,79000],["2020-12-18",10767.84,10960.12,10767.84,10960.12,107200],["2020-12-21",10960.12,11024.21,10831.93,11024.21,132700],["2020-12-22",11024.21,11056.26,10767.84,10767.84,200000],["2020-12-23",10767.84,10863.98,10767.84,10831.93,107200],["2020-12-24",10799.88,10831.93,10735.79,10767.84,104000],["2020-12-25",10767.84,10863.98,10767.84,10863.98,312200],["2020-12-28",10863.98,10863.98,10799.88,10831.93,31100],["2020-12-29",10831.93,10896.02,10831.93,10831.93,51000],["2020-12-30",10831.93,10863.98,10735.79,10799.88,58500],["2020-12-31",10799.88,10928.07,10799.88,10896.02,103300],["2021-01-04",10960.12,11056.26,10896.02,11056.26,68800],["2021-01-05",11056.26,11312.64,11056.26,11280.59,123000],["2021-01-06",11184.45,11472.87,11152.4,11344.68,245800],["2021-01-07",11344.68,11376.73,11216.49,11248.54,223800],["2021-01-08",11280.59,11472.87,11248.54,11408.78,124600],["2021-01-11",11408.78,11504.92,11376.73,11440.82,118800],["2021-01-12",11440.82,11440.82,11184.45,11248.54,103600],["2021-01-13",11216.49,11280.59,10896.02,10960.12,92500],["2021-01-14",10960.12,11024.21,10703.74,10735.79,63300],["2021-01-15",10735.79,10799.88,10671.69,10735.79,52400],["2021-01-18",10735.79,10767.84,10479.41,10479.41,54800],["2021-01-19",10415.32,10415.32,9453.9,9614.14,49600],["2021-01-20",8877.05,8877.05,8748.87,8748.87,116600],["2021-01-21",8332.25,8492.49,8172.02,8172.02,74800],["2021-01-22",8492.49,8524.54,8107.92,8332.25,96600],["2021-01-25",8332.25,8332.25,7755.41,7755.41,50600],["2021-01-26",7691.31,8107.92,7210.6,8107.92,66200],["2021-01-27",7755.41,8011.78,7691.31,7723.36,39500],["2021-01-28",7723.36,7723.36,6954.23,6954.23,46300],["2021-01-29",6729.9,7563.12,6281.24,7370.84,253400],["2021-02-01",7370.84,7402.89,7050.37,7338.79,149600],["2021-02-02",7210.6,7434.93,6858.09,7242.65,99000],["2021-02-03",7178.56,7947.69,7146.51,7947.69,207000],["2021-02-04",8139.97,8716.82,8139.97,8716.82,136100],["2021-02-05",8812.96,9582.09,8812.96,9582.09,287500],["2021-02-08",9774.37,9934.61,8973.2,9389.81,158600],["2021-02-09",9389.81,10319.18,9133.43,10319.18,177300],["2021-02-17",10319.18,10896.02,10094.85,10447.36,104500],["2021-02-18",10543.51,10639.65,10030.75,10383.27,232900],["2021-02-19",10383.27,10415.32,10190.99,10383.27,154600],["2021-02-22",10190.99,10383.27,10158.94,10223.03,232500],["2021-02-23",10223.03,11216.49,9774.37,11216.49,490200],["2021-02-24",11280.59,12338.14,11280.59,12338.14,276100],["2021-02-25",12658.62,12914.99,12113.81,12338.14,640900],["2021-02-26",12177.91,12274.05,11472.87,12017.67,294600],["2021-03-01",11536.97,12145.86,11536.97,12017.67,326900],["2021-03-02",11633.11,12786.8,11536.97,12754.76,358200],["2021-03-03",12818.85,13299.56,12562.47,13267.51,172200],["2021-03-04",13331.61,13395.7,12498.38,12818.85,179100],["2021-03-05",12402.24,13620.03,12338.14,13459.79,349700],["2021-03-08",13459.79,14677.58,13459.79,14036.64,199600],["2021-03-09",13716.17,14677.58,13171.37,13780.27,413100],["2021-03-10",13780.27,14100.74,13171.37,13620.03,319300],["2021-03-11",13780.27,13812.31,13235.46,13459.79,272200],["2021-03-12",13299.56,14741.68,12882.95,14581.44,576700],["2021-03-15",14549.4,15030.1,14164.83,14901.91,207500],["2021-03-16",14933.96,15158.29,14453.25,14741.68,190300],["2021-03-17",14741.68,14837.82,13620.03,13780.27,944300],["2021-03-18",13812.31,14709.63,13235.46,14260.97,297700],["2021-03-19",14581.44,14677.58,13908.45,14421.21,207400],["2021-03-22",14421.21,14581.44,13716.17,13748.22,231900],["2021-03-23",13716.17,14421.21,13139.32,13716.17,194200],["2021-03-24",13716.17,13940.5,13267.51,13620.03,174500],["2021-03-25",13299.56,13780.27,13267.51,13459.79,104700],["2021-03-26",13620.03,13748.22,12209.96,12530.43,198900],["2021-03-29",12209.96,12658.62,12209.96,12338.14,105400],["2021-03-30",12338.14,13459.79,11633.11,13075.23,284700],["2021-03-31",13139.32,13780.27,13139.32,13620.03,100100],["2021-04-01",13620.03,13940.5,13459.79,13940.5,104700],["2021-04-02",13972.55,14645.54,13908.45,13908.45,226800],["2021-04-05",14293.02,14389.16,13620.03,14100.74,133000],["2021-04-06",14389.16,14389.16,13620.03,13652.08,118700],["2021-04-07",13652.08,13652.08,13267.51,13299.56,89300],["2021-04-08",13459.79,13459.79,12979.09,12979.09,101200],["2021-04-09",12979.09,13139.32,12690.66,12818.85,120500],["2021-04-12",12818.85,13235.46,12498.38,13043.18,118000],["2021-04-13",13043.18,13267.51,12498.38,12498.38,130100],["2021-04-14",12209.96,12882.95,12209.96,12562.47,86700],["2021-04-15",12562.47,13011.13,12242.0,12626.57,75000],["2021-04-16",12818.85,12818.85,12306.1,12626.57,126700],["2021-04-19",12947.04,13075.23,12434.29,12690.66,89900],["2021-04-20",12434.29,13459.79,12242.0,13459.79,321300],["2021-04-22",13459.79,13940.5,13395.7,13620.03,157700],["2021-04-23",13940.5,13940.5,13107.28,13780.27,120500],["2021-04-26",13748.22,14260.97,12850.9,12850.9,265800],["2021-04-27",12754.76,13107.28,11857.44,12690.66,201600],["2021-04-28",13139.32,13395.7,12530.43,12786.8,107300],["2021-04-29",12786.8,13235.46,12786.8,13043.18,55800],["2021-05-04",12754.76,13587.98,12658.62,12947.04,172000],["2021-05-05",12818.85,13075.23,12754.76,12818.85,68800],["2021-05-06",12818.85,13075.23,12722.71,12722.71,65400],["2021-05-07",12658.62,12914.99,12498.38,12498.38,125700],["2021-05-10",12658.62,13011.13,12177.91,12754.76,224800],["2021-05-11",12786.8,14004.59,12754.76,14004.59,310700],["2021-05-12",14100.74,15286.48,13652.08,14998.06,365700],["2021-05-13",14998.06,15703.09,14741.68,14741.68,140400],["2021-05-14",14741.68,15446.72,14453.25,15446.72,272500],["2021-05-17",15542.86,15703.09,15062.15,15222.39,69200],["2021-05-18",15062.15,15318.53,14901.91,15158.29,82400],["2021-05-19",15158.29,15863.33,15126.24,15446.72,286700],["2021-05-20",15126.24,16536.32,14773.73,16344.04,421400],["2021-05-21",16344.04,17305.45,16279.94,16824.74,106200],["2021-05-24",16824.74,17049.07,16344.04,16600.41,225400],["2021-05-25",16344.04,16600.41,16055.61,16344.04,223300],["2021-05-26",16344.04,16984.98,16247.89,16920.88,205800],["2021-05-27",16920.88,17305.45,16247.89,17273.4,244400],["2021-05-28",17273.4,17465.68,16984.98,17433.64,112900],["2021-05-31",17433.64,17625.92,16920.88,17625.92,102000],["2021-06-01",17786.16,17786.16,16920.88,17465.68,118300],["2021-06-02",17401.59,17561.83,16984.98,17561.83,75700],["2021-06-03",17786.16,17786.16,17177.26,17722.06,205822],["2021-06-04",17657.97,18266.86,17177.26,18106.63,142900],["2021-06-07",18106.63,18106.63,16856.79,17882.3,288900],["2021-06-08",17818.2,18074.58,16984.98,18010.49,193800],["2021-06-09",18010.49,18010.49,17305.45,17914.34,192300],["2021-06-10",17882.3,17882.3,17305.45,17625.92,92000],["2021-06-11",17465.68,17850.25,17145.21,17786.16,220900],["2021-06-14",17786.16,18106.63,17305.45,18042.53,254600],["2021-06-15",17946.39,18074.58,17593.87,17914.34,51300],["2021-06-16",17882.3,17914.34,17529.78,17850.25,83800],["2021-06-17",17818.2,17914.34,17465.68,17914.34,193500],["2021-06-18",17625.92,18555.29,17625.92,18555.29,282700],["2021-06-21",18555.29,19228.28,18266.86,18907.81,161700],["2021-06-22",18907.81,19228.28,18587.33,18843.71,73900],["2021-06-23",18843.71,19196.23,18459.15,19196.23,101400],["2021-06-24",19196.23,19196.23,18811.66,19035.99,52400],["2021-06-25",19035.99,19228.28,18587.33,18907.81,61700],["2021-06-28",18875.76,19196.23,18587.33,19068.04,91200],["2021-06-29",19035.99,19068.04,18587.33,18907.81,91600],["2021-06-30",18875.76,18907.81,18587.33,18843.71,111700],["2021-07-01",18683.48,19068.04,18555.29,19003.95,157500],["2021-07-02",18843.71,19228.28,18587.33,19196.23,246300],["2021-07-05",19196.23,19388.51,18683.48,19035.99,200500],["2021-07-06",19035.99,19035.99,18683.48,19035.99,82400],["2021-07-07",18875.76,18875.76,18234.82,18779.62,195200],["2021-07-08",18811.66,18843.71,18395.05,18779.62,128100],["2021-07-09",18747.57,18779.62,18395.05,18747.57,144800],["2021-07-12",18523.24,18779.62,17593.87,18106.63,76800],["2021-07-13",18074.58,18266.86,17593.87,18106.63,130700],["2021-07-14",18202.77,18427.1,17593.87,18170.72,127500],["2021-07-15",18170.72,18266.86,17786.16,18170.72,108100],["2021-07-16",18170.72,18202.77,17625.92,18042.53,150700],["2021-07-19",17818.2,17818.2,17305.45,17722.06,137900],["2021-07-20",17625.92,17690.01,17145.21,17625.92,136600],["2021-07-21",17625.92,17786.16,17305.45,17337.5,173500],["2021-07-22",17337.5,17593.87,16664.51,17465.68,584700],["2021-07-23",17465.68,17529.78,17305.45,17465.68,87300],["2021-07-26",16984.98,17465.68,16984.98,17433.64,166000],["2021-07-27",17433.64,17465.68,17113.17,17369.54,224200],["2021-07-28",17369.54,17465.68,17081.12,17369.54,104600],["2021-07-29",17369.54,17433.64,17113.17,17433.64,199900],["2021-07-30",17433.64,17561.83,17305.45,17529.78,139900],["2021-08-02",17529.78,17690.01,17305.45,17529.78,153100],["2021-08-03",17529.78,17561.83,17305.45,17433.64,168400],["2021-08-04",17401.59,18106.63,16664.51,17818.2,575200],["2021-08-05",17625.92,18266.86,17625.92,18010.49,151700],["2021-08-06",18106.63,18138.67,17754.11,17946.39,115500],["2021-08-09",17914.34,18138.67,17433.64,18138.67,275300],["2021-08-10",18138.67,18266.86,17754.11,17818.2,133800],["2021-08-11",17497.73,18907.81,17305.45,18875.76,451300],["2021-08-12",19164.18,19228.28,18907.81,19068.04,129400],["2021-08-13",19068.04,20926.77,18747.57,19869.22,337300],["2021-08-16",20189.69,20830.63,19805.13,19869.22,276800],["2021-08-17",20029.46,20157.64,19484.65,20125.6,295900],["2021-08-18",20125.6,20349.93,19676.94,19901.27,121000],["2021-08-19",20029.46,20189.69,19548.75,19869.22,127900],["2021-08-20",19869.22,20574.26,19228.28,20478.11,577800],["2021-08-23",20510.16,20830.63,20381.97,20381.97,128100],["2021-08-24",20510.16,20830.63,20029.46,20766.54,159700],["2021-08-25",20766.54,20830.63,20285.83,20670.4,139000],["2021-08-26",20702.44,22080.47,20446.07,21407.48,228400],["2021-08-27",21631.81,21760.0,21151.1,21151.1,214700],["2021-08-30",21343.39,21343.39,20990.87,20990.87,107700],["2021-08-31",20926.77,20990.87,20670.4,20734.49,87200],["2021-09-01",20670.4,20958.82,20574.26,20830.63,168200],["2021-09-06",20830.63,22432.99,20670.4,21952.28,714500],["2021-09-07",22112.52,22112.52,21760.0,22112.52,104900],["2021-09-08",22112.52,22432.99,21727.95,22048.42,135700],["2021-09-09",22112.52,22272.75,21631.81,21984.33,131000],["2021-09-10",21984.33,23394.4,21471.58,22497.08,599600],["2021-09-13",22561.18,23041.89,21856.14,22048.42,247700],["2021-09-14",21888.19,22400.94,21471.58,21792.05,213600],["2021-09-15",21663.86,21824.09,21535.67,21631.81,128900],["2021-09-16",21471.58,21792.05,21471.58,21471.58,95200],["2021-09-17",21631.81,21760.0,21439.53,21503.62,111800],["2021-09-20",21503.62,21503.62,20638.35,20638.35,289600],["2021-09-21",20510.16,20510.16,19773.08,20189.69,315700],["2021-09-22",19869.22,20285.83,19869.22,20221.74,85700],["2021-09-23",20029.46,20414.02,19933.31,19933.31,161200],["2021-09-24",19933.31,19965.36,19420.56,19708.98,181500],["2021-09-27",19708.98,20638.35,19548.75,20349.93,314600],["2021-09-28",20349.93,20414.02,19548.75,20189.69,59700],["2021-09-29",19869.22,20510.16,19548.75,20349.93,164500],["2021-09-30",20574.26,21151.1,20189.69,20894.73,162300],["2021-10-01",20894.73,21471.58,20606.3,21439.53,161900],["2021-10-04",21471.58,21760.0,21151.1,21567.72,135300],["2021-10-05",21695.91,21792.05,21151.1,21439.53,182700],["2021-10-06",21151.1,21760.0,21087.01,21760.0,344300],["2021-10-07",23923.64,23923.64,23923.64,23923.64,96100],["2021-10-08",26272.73,26272.73,25654.55,26087.27,313100],["2021-10-11",26087.27,26149.09,25345.45,25901.82,134800],["2021-10-12",25901.82,26334.55,25530.91,26025.45,103500],["2021-10-13",26025.45,28312.73,25716.36,28003.64,255900],["2021-10-14",28312.73,30290.91,27447.27,28374.55,272400],["2021-10-15",28436.36,28745.45,27756.36,28003.64,122400],["2021-10-18",28003.64,28250.91,27138.18,27756.36,264400],["2021-10-19",27818.18,28003.64,27138.18,27632.73,97800],["2021-10-20",27632.73,28745.45,26581.82,28498.18,521000],["2021-10-21",28498.18,28745.45,27509.09,28065.45,171900],["2021-10-22",27818.18,28065.45,27138.18,27509.09,168900],["2021-10-25",27509.09,27694.55,26705.45,26705.45,304600],["2021-10-26",26767.27,26890.91,25963.64,26396.36,129800],["2021-10-27",25963.64,27014.55,25901.82,26581.82,150200],["2021-10-28",26890.91,27014.55,26272.73,26272.73,116300],["2021-10-29",26025.45,26952.73,25963.64,26334.55,242600],["2021-11-01",26272.73,26890.91,25963.64,26396.36,146700],["2021-11-02",26396.36,26890.91,26334.55,26458.18,120600],["2021-11-03",26458.18,26458.18,25963.64,26025.45,225800],["2021-11-04",25963.64,27385.45,24727.27,26581.82,468450],["2021-11-05",26581.82,27200.0,26581.82,26767.27,99800],["2021-11-08",26767.27,29425.45,26705.45,29240.0,334700],["2021-11-09",28992.73,29672.73,28436.36,29178.18,192100],["2021-11-10",29178.18,29178.18,28683.64,29054.55,114400],["2021-11-11",29054.55,30352.73,28374.55,29672.73,481900],["2021-11-12",29672.73,29858.18,29054.55,29610.91,181000],["2021-11-15",29734.55,29796.36,28992.73,29116.36,124000],["2021-11-16",29116.36,29363.64,28374.55,28745.45,198600],["2021-11-17",28683.64,29301.82,28312.73,28436.36,116700],["2021-11-18",28436.36,28436.36,27818.18,27818.18,161800],["2021-11-19",27509.09,27818.18,26829.09,26952.73,273000],["2021-11-22",26890.91,27323.64,25345.45,26952.73,376200],["2021-11-23",27014.55,28436.36,26272.73,28436.36,242400],["2021-11-24",28498.18,28498.18,27818.18,28250.91,153600],["2021-11-25",28250.91,28250.91,27756.36,28189.09,229100],["2021-11-26",28374.55,29363.64,27818.18,29363.64,392000],["2021-11-29",29054.55,29178.18,27818.18,28992.73,150650],["2021-11-30",28930.91,28992.73,28003.64,28436.36,122600],["2021-12-01",28436.36,28992.73,27818.18,28560.0,312100],["2021-12-02",28560.0,28621.82,27818.18,28312.73,208800],["2021-12-03",28312.73,28621.82,27509.09,28065.45,219700],["2021-12-06",27509.09,27818.18,26890.91,27570.91,186200],["2021-12-07",27570.91,28065.45,26829.09,27570.91,192300],["2021-12-08",27385.45,28436.36,26890.91,28127.27,342300],["2021-12-09",27880.0,28312.73,27509.09,28003.64,165800],["2021-12-10",28250.91,28250.91,27570.91,27941.82,151300],["2021-12-13",27941.82,28065.45,27138.18,27632.73,226400],["2021-12-14",27570.91,27756.36,26890.91,27756.36,257800],["2021-12-15",27818.18,28436.36,27200.0,27694.55,248800],["2021-12-16",27694.55,27756.36,27138.18,27756.36,229200],["2021-12-17",27261.82,27756.36,26952.73,26952.73,188700],["2021-12-20",27138.18,27138.18,26520.0,26829.09,137900],["2021-12-21",26829.09,27076.36,26210.91,26581.82,292800],["2021-12-22",26829.09,26890.91,26087.27,26767.27,173600],["2021-12-23",26581.82,26890.91,25345.45,26520.0,200700],["2021-12-24",26520.0,26520.0,25716.36,26520.0,90400],["2021-12-27",26520.0,26581.82,25654.55,26272.73,136000],["2021-12-28",26272.73,26458.18,25283.64,25901.82,160000],["2021-12-29",25901.82,26334.55,24603.64,24603.64,445200],["2021-12-30",24850.91,25036.36,23552.73,24850.91,386400],["2021-12-31",24850.91,25345.45,24047.27,25345.45,84300],["2022-01-04",25345.45,25345.45,24418.18,25036.36,78500],["2022-01-05",24850.91,24974.55,23552.73,24665.45,325500],["2022-01-06",24727.27,24974.55,23800.0,24603.64,212100],["2022-01-07",24603.64,24850.91,23738.18,24480.0,315600],["2022-01-10",24418.18,24665.45,23738.18,24109.09,90400],["2022-01-11",23676.36,24109.09,22872.73,23490.91,215500],["2022-01-12",23181.82,23738.18,22192.73,23738.18,785600],["2022-01-13",23738.18,23923.64,22810.91,23800.0,551600],["2022-01-14",23738.18,23861.82,22934.55,23676.36,361400],["2022-01-17",23614.55,25345.45,23058.18,25345.45,928600],["2022-01-18",25407.27,25716.36,24109.09,25345.45,532900],["2022-01-19",25221.82,25963.64,24109.09,25963.64,688500],["2022-01-20",25963.64,26087.27,24974.55,25654.55,274500],["2022-01-21",25654.55,25963.64,25036.36,25963.64,332000],["2022-01-24",25840.0,26087.27,24727.27,25036.36,225600],["2022-01-25",25160.0,25283.64,24356.36,25221.82,386200],["2022-01-26",25221.82,25654.55,24789.09,25345.45,245300],["2022-01-27",25469.09,26520.0,24727.27,26458.18,923000],["2022-01-28",26334.55,26581.82,25592.73,26272.73,332100],["2022-02-07",26272.73,26458.18,25592.73,25963.64,115700],["2022-02-08",25963.64,25963.64,24912.73,25283.64,231800],["2022-02-09",25036.36,25530.91,24418.18,25283.64,734000],["2022-02-10",25283.64,25654.55,24727.27,25654.55,498750],["2022-02-11",25654.55,25901.82,25036.36,25901.82,245800],["2022-02-14",25530.91,25592.73,24727.27,25469.09,462900],["2022-02-15",25469.09,25530.91,24727.27,25469.09,355300],["2022-02-16",25469.09,26643.64,25036.36,26643.64,953900],["2022-02-17",26643.64,26767.27,25963.64,26705.45,415851],["2022-02-18",26458.18,26643.64,25963.64,26581.82,209500],["2022-02-21",26581.82,26581.82,26087.27,26396.36,239300],["2022-02-22",26087.27,26272.73,25592.73,26149.09,332000],["2022-02-23",25963.64,26643.64,25654.55,26458.18,1162700],["2022-02-24",26458.18,26458.18,25716.36,26272.73,297500],["2022-02-25",26272.73,26581.82,25963.64,26396.36,152300],["2022-02-28",26520.0,26520.0,25963.64,26334.55,247300],["2022-03-01",26025.45,26581.82,25901.82,26272.73,141900],["2022-03-02",26334.55,26334.55,25901.82,26087.27,237400],["2022-03-03",26087.27,27818.18,25901.82,27694.55,1466200],["2022-03-04",27694.55,27756.36,27076.36,27385.45,209900],["2022-03-07",27385.45,27385.45,26705.45,27076.36,284300],["2022-03-08",26952.73,27200.0,26272.73,27138.18,570200],["2022-03-09",27138.18,27509.09,26829.09,27323.64,512400],["2022-03-10",27200.0,27756.36,27076.36,27509.09,425300],["2022-03-11",27509.09,27756.36,27138.18,27323.64,257200],["2022-03-14",27323.64,27447.27,26829.09,27200.0,240300],["2022-03-15",27138.18,27200.0,26890.91,27138.18,102300],["2022-03-16",27138.18,27200.0,26829.09,27138.18,197700],["2022-03-17",27200.0,27200.0,26890.91,27138.18,156500],["2022-03-18",27138.18,28436.36,26829.09,28436.36,2197400],["2022-03-21",28436.36,28807.27,28127.27,28498.18,315800],["2022-03-22",28436.36,28745.45,28127.27,28436.36,193800],["2022-03-23",28312.73,28312.73,27941.82,28250.91,307900],["2022-03-24",28250.91,28312.73,27818.18,28250.91,341200],["2022-03-25",28250.91,28745.45,27941.82,28498.18,505100],["2022-03-28",28436.36,28436.36,27818.18,28312.73,270200],["2022-03-29",28250.91,28436.36,27941.82,28436.36,278100],["2022-03-30",28250.91,28312.73,27941.82,28127.27,248700],["2022-03-31",28127.27,28374.55,27818.18,28374.55,366800],["2022-04-01",28312.73,29610.91,27880.0,28930.91,1276700],["2022-04-04",28930.91,28930.91,28189.09,28498.18,403600],["2022-04-05",28498.18,28621.82,28065.45,28560.0,614200],["2022-04-06",28560.0,28560.0,28127.27,28498.18,243500],["2022-04-07",28436.36,28560.0,28250.91,28436.36,178600],["2022-04-08",28436.36,28436.36,28065.45,28189.09,232800],["2022-04-12",28127.27,28189.09,27261.82,27941.82,589864],["2022-04-13",27941.82,27941.82,27076.36,27756.36,279500],["2022-04-14",27756.36,28374.55,27200.0,28127.27,597000],["2022-04-15",28127.27,28436.36,27756.36,28312.73,323600],["2022-04-18",28312.73,28312.73,27694.55,27941.82,161100],["2022-04-19",27941.82,27941.82,27200.0,27756.36,1095700],["2022-04-20",27632.73,28003.64,26829.09,28003.64,846000],["2022-04-21",27818.18,27818.18,27076.36,27756.36,171200],["2022-04-22",27632.73,27756.36,27014.55,27570.91,323400],["2022-04-25",27509.09,27509.09,25840.0,26581.82,313200],["2022-04-26",26087.27,26581.82,24850.91,26581.82,579100],["2022-04-27",26458.18,27138.18,25592.73,26581.82,644300],["2022-04-28",26581.82,26829.09,25901.82,26396.36,280800],["2022-04-29",26396.36,27076.36,25654.55,25654.55,359100],["2022-05-04",25654.55,25963.64,25407.27,25963.64,221000],["2022-05-05",25901.82,25901.82,25345.45,25716.36,156000],["2022-05-06",25407.27,25592.73,24850.91,25592.73,494100],["2022-05-09",25469.09,25469.09,23058.18,23058.18,244200],["2022-05-10",23058.18,23058.18,20770.91,21883.64,642400],["2022-05-11",21512.73,21821.82,20956.36,21450.91,239900],["2022-05-12",21265.45,23181.82,20770.91,21389.09,931300],["2022-05-13",21389.09,21389.09,19781.82,19781.82,225800],["2022-05-16",19781.82,21018.18,18050.91,19781.82,326700],["2022-05-17",20709.09,20709.09,18545.45,19843.64,251900],["2022-05-18",20029.09,20956.36,19658.18,20523.64,265600],["2022-05-19",20400.0,20709.09,19781.82,20585.45,182300],["2022-05-20",20647.27,21327.27,20090.91,21327.27,456800],["2022-05-23",21265.45,21389.09,20956.36,21203.64,267000],["2022-05-24",21141.82,21636.36,20832.73,21636.36,191000],["2022-05-25",21574.55,21636.36,21141.82,21636.36,266900],["2022-05-26",21512.73,21760.0,21141.82,21512.73,213800],["2022-05-27",21512.73,22316.36,21141.82,21574.55,499700],["2022-05-30",21574.55,21760.0,21265.45,21760.0,297300],["2022-05-31",21636.36,21698.18,21265.45,21636.36,392100],["2022-06-01",21636.36,21636.36,21203.64,21265.45,220400],["2022-06-02",21265.45,21389.09,20832.73,21018.18,95600],["2022-06-03",21018.18,21512.73,19781.82,21512.73,1502800],["2022-06-06",21450.91,21821.82,21389.09,21636.36,205500],["2022-06-07",21450.91,21760.0,21141.82,21389.09,83600],["2022-06-08",21203.64,21327.27,20400.0,20400.0,961200],["2022-06-09",20400.0,21636.36,19720.0,21636.36,380700],["2022-06-10",21450.91,21450.91,20647.27,21018.18,311100],["2022-06-13",19781.82,20709.09,18916.36,18916.36,191800],["2022-06-14",17061.82,19040.0,17061.82,17061.82,426200],["2022-06-15",17061.82,18545.45,15392.73,16938.18,779900],["2022-06-16",16938.18,16938.18,15949.09,16010.91,118600],["2022-06-17",15269.09,15269.09,14465.45,14465.45,31700],["2022-06-20",13043.64,13043.64,13043.64,13043.64,34400],["2022-06-21",11745.45,11745.45,11745.45,11745.45,13100],["2022-06-22",10570.91,11127.27,10570.91,10818.18,884800],["2022-06-23",10880.0,11621.82,10447.27,11621.82,271600],["2022-06-24",11436.36,12301.82,11436.36,12301.82,188900],["2022-06-27",11930.91,12363.64,11745.45,12363.64,253300],["2022-06-28",12363.64,12734.55,11992.73,12734.55,533000],["2022-06-29",12672.73,12796.36,12363.64,12672.73,300500],["2022-06-30",12672.73,12796.36,12178.18,12240.0,547400],["2022-07-01",12054.55,12116.36,11436.36,11930.91,258400],["2022-07-04",12054.55,12054.55,11436.36,11992.73,177500],["2022-07-05",11930.91,12054.55,10818.18,11127.27,628100],["2022-07-06",10818.18,10818.18,10014.55,10014.55,589900],["2022-07-07",9087.27,10509.09,9087.27,10323.64,226600],["2022-07-08",10509.09,11127.27,10509.09,10694.55,246200],["2022-07-11",10509.09,10756.36,9890.91,10323.64,279600],["2022-07-12",10323.64,10509.09,10014.55,10509.09,224400],["2022-07-13",10570.91,11065.45,10447.27,10632.73,172700],["2022-07-14",10632.73,10632.73,9952.73,10570.91,216500],["2022-07-15",10570.91,11003.64,10447.27,10818.18,253900],["2022-07-18",10818.18,11374.55,10818.18,11312.73,280700],["2022-07-19",11312.73,11312.73,11065.45,11189.09,57500],["2022-07-20",11250.91,11745.45,11127.27,11498.18,271300],["2022-07-21",11498.18,11992.73,11498.18,11745.45,319600],["2022-07-22",11745.45,12054.55,11745.45,11807.27,160000],["2022-07-25",11807.27,11869.09,11621.82,11683.64,119000],["2022-07-26",11683.64,11683.64,11374.55,11374.55,106000],["2022-07-27",11250.91,11374.55,11065.45,11374.55,122700],["2022-07-28",11374.55,11745.45,11374.55,11683.64,139700],["2022-07-29",11745.45,11869.09,11560.0,11683.64,158700],["2022-08-01",11683.64,11807.27,11498.18,11807.27,289100],["2022-08-02",11807.27,12240.0,11807.27,12116.36,364700],["2022-08-03",12116.36,12240.0,12054.55,12116.36,140700],["2022-08-04",12116.36,12610.91,12054.55,12178.18,193100],["2022-08-05",12178.18,12240.0,12054.55,12240.0,150300],["2022-08-08",12240.0,12672.73,12240.0,12672.73,326800],["2022-08-09",12672.73,13909.09,12672.73,13909.09,541400],["2022-08-10",13909.09,14403.64,13785.45,14218.18,201000],["2022-08-11",14280.0,14589.09,13723.64,14032.73,336100],["2022-08-12",14032.73,14032.73,13538.18,13785.45,225100],["2022-08-15",13785.45,14465.45,13785.45,13909.09,160500],["2022-08-16",13909.09,13909.09,13723.64,13847.27,125500],["2022-08-17",13847.27,13909.09,13600.0,13600.0,185200],["2022-08-18",13600.0,13600.0,12981.82,13105.45,219400],["2022-08-19",13105.45,13476.36,12734.55,12734.55,208800],["2022-08-22",12672.73,13290.91,12363.64,13105.45,253500],["2022-08-23",12920.0,14094.55,12858.18,13785.45,369600],["2022-08-24",13785.45,13847.27,13600.0,13723.64,101700],["2022-08-25",13723.64,14341.82,13600.0,14032.73,352000],["2022-08-26",14032.73,14032.73,13352.73,13785.45,215300],["2022-08-29",13229.09,13538.18,12858.18,13538.18,262100],["2022-08-30",13538.18,13909.09,13352.73,13538.18,266000],["2022-08-31",13290.91,13600.0,13229.09,13476.36,169300],["2022-09-05",13600.0,13600.0,13043.64,13167.27,157100],["2022-09-06",13167.27,13538.18,13167.27,13352.73,161700],["2022-09-07",13352.73,13352.73,12487.27,12487.27,266800],["2022-09-08",12672.73,12672.73,12116.36,12116.36,175500],["2022-09-09",12178.18,12240.0,11745.45,12240.0,218800],["2022-09-12",12240.0,12301.82,12178.18,12301.82,72700],["2022-09-13",12301.82,12425.45,11992.73,12178.18,111900],["2022-09-14",11745.45,11992.73,11374.55,11992.73,131100],["2022-09-15",11992.73,12487.27,11992.73,12301.82,149500],["2022-09-16",12301.82,12301.82,11930.91,12178.18,148900],["2022-09-19",12178.18,12178.18,11621.82,11621.82,192100],["2022-09-20",11621.82,11807.27,11436.36,11807.27,144700],["2022-09-21",11745.45,11869.09,11498.18,11869.09,87300],["2022-09-22",11560.0,11930.91,11560.0,11930.91,72300],["2022-09-23",11930.91,11930.91,11745.45,11930.91,97500],["2022-09-26",11869.09,11869.09,11374.55,11436.36,191200],["2022-09-27",11312.73,11560.0,11250.91,11312.73,97500],["2022-09-28",11312.73,11560.0,11127.27,11498.18,216900],["2022-09-29",11621.82,11930.91,11498.18,11807.27,167900],["2022-09-30",11807.27,12301.82,11498.18,12301.82,375000],["2022-10-03",12301.82,12672.73,11930.91,12178.18,301400],["2022-10-04",12054.55,12425.45,11745.45,11745.45,178700],["2022-10-05",12054.55,12054.55,11498.18,12054.55,150600],["2022-10-06",12054.55,12054.55,11498.18,11498.18,105500],["2022-10-07",11498.18,11498.18,10509.09,11127.27,218200],["2022-10-10",10818.18,11436.36,10509.09,11250.91,113400],["2022-10-11",11312.73,11312.73,10509.09,10509.09,45200],["2022-10-12",9952.73,11003.64,9952.73,11003.64,198580],["2022-10-13",10818.18,11189.09,10818.18,11065.45,101800],["2022-10-14",11065.45,11869.09,11065.45,11745.45,382200],["2022-10-17",11560.0,11930.91,11498.18,11930.91,78800],["2022-10-18",12054.55,12363.64,11930.91,12363.64,165400],["2022-10-19",12363.64,12425.45,12178.18,12240.0,120600],["2022-10-20",12240.0,12425.45,11869.09,12425.45,271700],["2022-10-21",12425.45,12487.27,11621.82,11992.73,122800],["2022-10-24",11992.73,11992.73,11003.64,11745.45,141500],["2022-10-25",11745.45,12116.36,11127.27,11745.45,121300],["2022-10-26",11869.09,11992.73,11436.36,11745.45,70700],["2022-10-27",11992.73,12116.36,11250.91,12116.36,142100],["2022-10-28",12116.36,12610.91,12116.36,12425.45,185600],["2022-10-31",12425.45,12425.45,11869.09,12178.18,197900],["2022-11-01",12178.18,13290.91,12116.36,13290.91,336500],["2022-11-02",13290.91,13352.73,12981.82,13290.91,202500],["2022-11-03",13290.91,13290.91,12858.18,13167.27,122900],["2022-11-04",13167.27,13167.27,12549.09,12981.82,93500],["2022-11-07",12981.82,12981.82,12240.0,12240.0,62600],["2022-11-08",12240.0,12301.82,11621.82,12301.82,88000],["2022-11-09",12240.0,12301.82,12054.55,12178.18,34800],["2022-11-10",12116.36,12487.27,11127.27,11127.27,132800],["2022-11-11",11745.45,11745.45,11312.73,11621.82,266000],["2022-11-14",11560.0,11621.82,10509.09,10509.09,386000],["2022-11-15",9458.18,9458.18,9458.18,9458.18,157800],["2022-11-16",8530.91,9458.18,8530.91,8778.18,251900],["2022-11-17",9210.91,9272.73,8592.73,9025.45,218000],["2022-11-18",8778.18,9025.45,8530.91,8716.36,87600],["2022-11-21",8716.36,9025.45,8654.55,8654.55,197300],["2022-11-22",8840.0,9025.45,7789.09,8469.09,145700],["2022-11-23",8654.55,8716.36,8098.18,8098.18,107600],["2022-11-24",7912.73,8221.82,7727.27,7912.73,55500],["2022-11-25",8654.55,8654.55,8221.82,8654.55,120300],["2022-11-28",8654.55,9520.0,8654.55,9520.0,243800],["2022-11-29",10320.0,10400.0,9760.0,9760.0,225900],["2022-11-30",10000.0,10000.0,9200.0,9840.0,169200],["2022-12-01",10080.0,10720.0,9760.0,9840.0,171500],["2022-12-02",9840.0,10240.0,9600.0,9840.0,71100],["2022-12-05",10000.0,10080.0,9760.0,9760.0,127900],["2022-12-06",9760.0,10240.0,9600.0,9760.0,203700],["2022-12-07",9760.0,9760.0,9520.0,9520.0,67800],["2022-12-08",9520.0,9920.0,9520.0,9920.0,66700],["2022-12-09",9920.0,9920.0,9520.0,9600.0,49900],["2022-12-12",9920.0,9920.0,9600.0,9600.0,42200],["2022-12-13",9520.0,9840.0,9520.0,9600.0,129200],["2022-12-14",9840.0,10160.0,9840.0,10080.0,178500],["2022-12-15",10000.0,10320.0,9680.0,9760.0,104200],["2022-12-16",9760.0,9920.0,9680.0,9840.0,47000],["2022-12-19",10000.0,10000.0,9600.0,9600.0,98300],["2022-12-20",9600.0,9680.0,9040.0,9360.0,129900],["2022-12-21",9360.0,9440.0,8960.0,9040.0,85100],["2022-12-22",9040.0,9200.0,8960.0,9120.0,48200],["2022-12-23",9120.0,9120.0,8960.0,9120.0,21700],["2022-12-26",9360.0,9360.0,8800.0,8800.0,39500],["2022-12-27",8800.0,8960.0,8640.0,8960.0,26100],["2022-12-28",9120.0,9120.0,8800.0,9040.0,62200],["2022-12-29",8960.0,9120.0,8960.0,9040.0,30500],["2022-12-30",9040.0,9040.0,8800.0,8800.0,72100],["2023-01-03",8880.0,9200.0,8880.0,9120.0,65700],["2023-01-04",9120.0,9360.0,8960.0,9200.0,51000],["2023-01-05",9200.0,9200.0,9040.0,9040.0,20900],["2023-01-06",9120.0,9120.0,8960.0,9120.0,68000],["2023-01-09",9120.0,9200.0,9040.0,9120.0,30200],["2023-01-10",9120.0,9360.0,9040.0,9360.0,35900],["2023-01-11",9280.0,9360.0,9200.0,9360.0,27400],["2023-01-12",9360.0,9360.0,9120.0,9280.0,58300],["2023-01-13",9280.0,9360.0,9040.0,9040.0,64500],["2023-01-16",9040.0,9120.0,8960.0,9120.0,24500],["2023-01-17",9120.0,9200.0,9040.0,9200.0,70600],["2023-01-18",9360.0,9360.0,9120.0,9360.0,52300],["2023-01-19",9360.0,9440.0,9120.0,9360.0,66400],["2023-01-27",9280.0,9840.0,9280.0,9600.0,270200],["2023-01-30",9600.0,10000.0,9600.0,9760.0,71000],["2023-01-31",9680.0,10640.0,9520.0,10480.0,308900],["2023-02-01",10480.0,10640.0,10000.0,10000.0,187900],["2023-02-02",9760.0,10000.0,9520.0,9920.0,136300],["2023-02-03",9760.0,9920.0,9600.0,9760.0,72700],["2023-02-06",9680.0,9840.0,9600.0,9840.0,19600],["2023-02-07",9760.0,9760.0,9280.0,9520.0,104300],["2023-02-08",9440.0,9600.0,9280.0,9600.0,18600],["2023-02-09",9520.0,9600.0,9440.0,9600.0,10100],["2023-02-10",9360.0,9440.0,9120.0,9200.0,93000],["2023-02-13",9200.0,9360.0,8720.0,8800.0,77500],["2023-02-14",8800.0,9040.0,8720.0,8960.0,24300],["2023-02-15",9040.0,9120.0,8800.0,8800.0,51600],["2023-02-16",8800.0,8960.0,8800.0,8960.0,55500],["2023-02-17",8800.0,8880.0,8640.0,8720.0,113200],["2023-02-20",8720.0,9120.0,8640.0,9120.0,106100],["2023-02-21",9120.0,9120.0,8800.0,8880.0,94200],["2023-02-22",8880.0,8880.0,8640.0,8720.0,90100],["2023-02-23",8720.0,8720.0,8480.0,8640.0,53300],["2023-02-24",8640.0,8640.0,8480.0,8640.0,40900],["2023-02-27",8560.0,8560.0,8240.0,8480.0,36200],["2023-02-28",8320.0,8480.0,8160.0,8160.0,88800],["2023-03-01",8080.0,8160.0,7920.0,8160.0,163900],["2023-03-02",8160.0,8160.0,8000.0,8160.0,9900],["2023-03-03",8160.0,8320.0,8080.0,8080.0,24700],["2023-03-06",8080.0,8160.0,8000.0,8080.0,38000],["2023-03-07",8000.0,8080.0,7920.0,8080.0,208300],["2023-03-08",8000.0,8160.0,7840.0,8080.0,41300],["2023-03-09",8160.0,8240.0,8080.0,8240.0,25400],["2023-03-10",8240.0,8240.0,8080.0,8160.0,24300],["2023-03-13",8080.0,8080.0,7840.0,8080.0,31300],["2023-03-14",8000.0,8080.0,7840.0,8000.0,61800],["2023-03-15",8160.0,8160.0,8000.0,8080.0,27400],["2023-03-16",8080.0,8080.0,7840.0,7840.0,52400],["2023-03-17",7840.0,8000.0,7680.0,8000.0,39600],["2023-03-20",7920.0,8000.0,7760.0,7760.0,32600],["2023-03-21",7840.0,7920.0,7680.0,7840.0,42200],["2023-03-22",7760.0,7840.0,7600.0,7840.0,37400],["2023-03-23",7760.0,7760.0,7680.0,7680.0,23300],["2023-03-24",7600.0,7760.0,7600.0,7760.0,67700],["2023-03-27",7760.0,7840.0,7680.0,7760.0,69700],["2023-03-28",7840.0,8000.0,7840.0,7920.0,57600],["2023-03-29",7920.0,8000.0,7840.0,8000.0,29800],["2023-03-30",8000.0,8160.0,7840.0,7840.0,64600],["2023-03-31",7840.0,7920.0,7760.0,7840.0,79900],["2023-04-03",7920.0,8000.0,7840.0,8000.0,95600],["2023-04-04",8000.0,8000.0,7920.0,7920.0,14000],["2023-04-05",7920.0,8240.0,7840.0,8240.0,91400],["2023-04-06",8240.0,8240.0,8080.0,8080.0,183100],["2023-04-07",8000.0,8080.0,8000.0,8000.0,44600],["2023-04-10",8080.0,8160.0,8000.0,8000.0,177800],["2023-04-11",8080.0,8160.0,8080.0,8160.0,3400],["2023-04-12",8160.0,8160.0,8080.0,8080.0,26100],["2023-04-13",8080.0,8240.0,8000.0,8160.0,88000],["2023-04-14",8160.0,8240.0,7840.0,7840.0,70300],["2023-04-17",8080.0,8080.0,7840.0,7920.0,30700],["2023-04-18",8000.0,8000.0,7840.0,7840.0,13800],["2023-04-19",7840.0,8000.0,7840.0,8000.0,28400],["2023-04-20",8000.0,8640.0,7920.0,8400.0,264900],["2023-04-21",8640.0,8800.0,8400.0,8400.0,261700],["2023-04-24",8400.0,8400.0,8160.0,8160.0,85600],["2023-04-25",8320.0,8400.0,8080.0,8080.0,117300],["2023-04-26",8080.0,8160.0,8000.0,8080.0,36200],["2023-04-27",8160.0,8320.0,8160.0,8160.0,54600],["2023-04-28",8240.0,8400.0,8160.0,8240.0,82000],["2023-05-04",8240.0,8640.0,8240.0,8400.0,118600],["2023-05-05",8480.0,8480.0,8400.0,8400.0,135200],["2023-05-08",8480.0,8640.0,8400.0,8640.0,97100],["2023-05-09",8720.0,8720.0,8400.0,8560.0,96300],["2023-05-10",8560.0,8720.0,8480.0,8560.0,136100],["2023-05-11",8560.0,8720.0,8480.0,8560.0,108500],["2023-05-12",8640.0,9120.0,8480.0,8960.0,180600],["2023-05-15",8880.0,8880.0,8640.0,8720.0,123900],["2023-05-16",8720.0,8800.0,8640.0,8800.0,62700],["2023-05-17",8800.0,8800.0,8560.0,8560.0,54300],["2023-05-18",8560.0,8640.0,8480.0,8480.0,68200],["2023-05-19",8560.0,8720.0,8480.0,8640.0,66300],["2023-05-22",8560.0,8640.0,8560.0,8640.0,16700],["2023-05-23",8640.0,8640.0,8480.0,8480.0,53100],["2023-05-24",8560.0,8880.0,8480.0,8720.0,231800],["2023-05-25",8720.0,8880.0,8640.0,8720.0,26700],["2023-05-26",8880.0,9520.0,8800.0,9280.0,386200],["2023-05-29",9360.0,9520.0,9200.0,9360.0,202200],["2023-05-30",9360.0,9360.0,9200.0,9360.0,266500],["2023-05-31",9440.0,10240.0,9440.0,10240.0,252500],["2023-06-01",11200.0,11200.0,10240.0,10480.0,577200],["2023-06-02",10560.0,10640.0,10320.0,10480.0,210600],["2023-06-05",10480.0,10480.0,10080.0,10320.0,218000],["2023-06-06",10240.0,10400.0,10080.0,10320.0,113300],["2023-06-07",10320.0,10960.0,10320.0,10640.0,263800],["2023-06-08",10880.0,10880.0,10160.0,10320.0,178100],["2023-06-09",10160.0,10240.0,10000.0,10080.0,137100],["2023-06-12",10480.0,10480.0,9840.0,9840.0,264800],["2023-06-13",10080.0,10320.0,9840.0,10080.0,204300],["2023-06-14",10160.0,11040.0,10080.0,11040.0,893100],["2023-06-15",11440.0,11680.0,10800.0,11200.0,356800],["2023-06-16",11200.0,11600.0,10960.0,11040.0,602100],["2023-06-19",11120.0,11120.0,10640.0,10720.0,230400],["2023-06-20",11040.0,11040.0,10640.0,10960.0,207100],["2023-06-21",10960.0,11280.0,10960.0,11200.0,152900],["2023-06-22",11200.0,11360.0,10880.0,11040.0,173500],["2023-06-23",11040.0,11040.0,10640.0,10720.0,282000],["2023-06-26",10720.0,10720.0,10400.0,10720.0,288000],["2023-06-27",10720.0,10960.0,10640.0,10800.0,181600],["2023-06-28",10880.0,10960.0,10640.0,10640.0,1142456],["2023-06-29",10640.0,10640.0,10240.0,10400.0,252200],["2023-06-30",10400.0,10480.0,10080.0,10240.0,349300],["2023-07-03",10240.0,10400.0,10160.0,10400.0,95900],["2023-07-04",10400.0,10880.0,10320.0,10880.0,155600],["2023-07-05",10880.0,10880.0,10480.0,10480.0,210600],["2023-07-06",10560.0,10720.0,10400.0,10560.0,224800],["2023-07-07",10560.0,10560.0,10240.0,10320.0,791100],["2023-07-10",10400.0,10560.0,10320.0,10560.0,204400],["2023-07-11",10720.0,10720.0,10400.0,10480.0,386400],["2023-07-12",10480.0,10480.0,10320.0,10320.0,270500],["2023-07-13",10400.0,10720.0,10320.0,10720.0,381000],["2023-07-14",10720.0,10880.0,10560.0,10720.0,324100],["2023-07-17",10800.0,10880.0,10640.0,10720.0,219100],["2023-07-18",10720.0,10720.0,10560.0,10560.0,195500],["2023-07-19",10560.0,11040.0,10560.0,10720.0,332200],["2023-07-20",10720.0,10880.0,10640.0,10880.0,126800],["2023-07-21",10720.0,11040.0,10720.0,10880.0,268300],["2023-07-24",10960.0,11520.0,10880.0,11520.0,1092025],["2023-07-25",11360.0,11600.0,11040.0,11120.0,1132475],["2023-07-26",11120.0,11200.0,10880.0,11040.0,412325],["2023-07-27",11040.0,11120.0,10720.0,11040.0,298400],["2023-07-28",10960.0,11600.0,10880.0,11200.0,423900],["2023-07-31",11280.0,11440.0,11040.0,11200.0,311100],["2023-08-01",11200.0,11200.0,10880.0,10880.0,354300],["2023-08-02",10880.0,10880.0,10400.0,10720.0,391200],["2023-08-03",10720.0,10800.0,10640.0,10720.0,312900],["2023-08-04",10720.0,10880.0,10640.0,10720.0,294800],["2023-08-07",10720.0,11440.0,10720.0,11440.0,755900],["2023-08-08",11440.0,11440.0,11120.0,11120.0,319400],["2023-08-09",11200.0,12160.0,11200.0,12000.0,1121100],["2023-08-10",12000.0,12080.0,11760.0,11920.0,403600],["2023-08-11",12000.0,12000.0,11600.0,11920.0,532700],["2023-08-14",11920.0,12160.0,11840.0,12000.0,326000],["2023-08-15",12000.0,12000.0,11840.0,11840.0,330100],["2023-08-16",11840.0,11920.0,11760.0,11760.0,209800],["2023-08-17",11760.0,12400.0,11680.0,11920.0,349200],["2023-08-18",11920.0,11920.0,10800.0,10800.0,938800],["2023-08-21",10800.0,10960.0,10000.0,10720.0,312100],["2023-08-22",10720.0,10720.0,10160.0,10720.0,251300],["2023-08-23",10800.0,10800.0,10400.0,10400.0,162000],["2023-08-24",10480.0,10720.0,10480.0,10720.0,144100],["2023-08-25",10880.0,10880.0,10480.0,10480.0,174400],["2023-08-28",10640.0,10720.0,10480.0,10720.0,130900],["2023-08-29",10720.0,10880.0,10560.0,10880.0,232100],["2023-08-30",10960.0,11040.0,10800.0,10960.0,217300],["2023-08-31",11040.0,11600.0,10960.0,11440.0,329600],["2023-09-05",11440.0,11600.0,11120.0,11360.0,159000],["2023-09-06",11280.0,11360.0,11120.0,11280.0,124900],["2023-09-07",11280.0,11600.0,11200.0,11200.0,506400],["2023-09-08",11200.0,11280.0,11040.0,11120.0,204500],["2023-09-11",11200.0,11200.0,10640.0,10640.0,433800],["2023-09-12",10640.0,10800.0,10560.0,10720.0,178700],["2023-09-13",10800.0,11440.0,10640.0,10960.0,1216950],["2023-09-14",11120.0,11120.0,10720.0,10880.0,125700],["2023-09-15",10880.0,10960.0,10720.0,10720.0,79600],["2023-09-18",10800.0,10800.0,10640.0,10640.0,73300],["2023-09-19",10720.0,10800.0,10560.0,10720.0,161300],["2023-09-20",11040.0,11040.0,10720.0,10800.0,126300],["2023-09-21",10720.0,10960.0,10720.0,10960.0,96000],["2023-09-22",10960.0,10960.0,10400.0,10560.0,288800],["2023-09-25",10400.0,10640.0,9600.0,9600.0,293900],["2023-09-26",9600.0,10000.0,9040.0,9600.0,221000],["2023-09-27",9680.0,9680.0,9120.0,9520.0,122000],["2023-09-28",9520.0,9680.0,9360.0,9520.0,79100],["2023-09-29",9520.0,9600.0,9280.0,9520.0,85000],["2023-10-02",9520.0,9520.0,9280.0,9360.0,175200],["2023-10-03",9360.0,9440.0,8480.0,8480.0,314900],["2023-10-04",8480.0,8800.0,8320.0,8640.0,54600],["2023-10-05",8640.0,8800.0,8480.0,8480.0,43700],["2023-10-06",8560.0,8640.0,8400.0,8640.0,91300],["2023-10-09",8720.0,8880.0,8640.0,8720.0,62900],["2023-10-10",8720.0,8880.0,8720.0,8800.0,53600],["2023-10-11",8800.0,8800.0,8560.0,8640.0,80200],["2023-10-12",8800.0,9040.0,8240.0,8240.0,284400],["2023-10-13",8400.0,8800.0,8400.0,8480.0,102100],["2023-10-16",8720.0,8720.0,8400.0,8400.0,58500],["2023-10-17",8560.0,8560.0,8320.0,8320.0,75900],["2023-10-18",8320.0,8400.0,7600.0,7600.0,146200],["2023-10-19",8000.0,8000.0,7680.0,7840.0,108900],["2023-10-20",7760.0,8000.0,7600.0,7920.0,69000],["2023-10-23",8000.0,8160.0,7680.0,7920.0,749100],["2023-10-24",7920.0,8000.0,7680.0,7920.0,63200],["2023-10-25",7920.0,8000.0,7760.0,7840.0,68300],["2023-10-26",8000.0,8000.0,7200.0,7360.0,140300],["2023-10-27",7360.0,7520.0,7200.0,7360.0,89100],["2023-10-30",7520.0,7520.0,7120.0,7280.0,31700],["2023-10-31",7360.0,7600.0,7360.0,7360.0,102000],["2023-11-01",7440.0,7440.0,7360.0,7440.0,41500],["2023-11-02",7520.0,8080.0,7520.0,7920.0,114000],["2023-11-03",8080.0,8080.0,7840.0,7840.0,66500],["2023-11-06",7920.0,8000.0,7840.0,7840.0,52300],["2023-11-07",7840.0,8160.0,7840.0,8000.0,68700],["2023-11-08",8000.0,8400.0,7840.0,8400.0,87500],["2023-11-09",8400.0,8640.0,8240.0,8400.0,108500],["2023-11-10",8400.0,8480.0,8160.0,8240.0,90700],["2023-11-13",8240.0,8320.0,8160.0,8240.0,65400],["2023-11-14",8240.0,8480.0,8240.0,8400.0,54500],["2023-11-15",8400.0,8640.0,8400.0,8400.0,62800],["2023-11-16",8400.0,8400.0,8320.0,8400.0,26000],["2023-11-17",8400.0,8560.0,8160.0,8160.0,138000],["2023-11-20",8160.0,8160.0,7840.0,7920.0,182800],["2023-11-21",8080.0,8160.0,7840.0,8160.0,76200],["2023-11-22",8160.0,8160.0,7920.0,8160.0,64600],["2023-11-23",8000.0,8160.0,7920.0,8000.0,74100],["2023-11-24",7920.0,7920.0,7760.0,7840.0,129100],["2023-11-27",8000.0,8160.0,7840.0,7920.0,71500],["2023-11-28",7920.0,7920.0,7680.0,7920.0,88100],["2023-11-29",8000.0,8000.0,7840.0,7920.0,35000],["2023-11-30",8080.0,8080.0,7920.0,7920.0,66700],["2023-12-01",8000.0,8000.0,7920.0,8000.0,49800],["2023-12-04",7920.0,8240.0,7920.0,8160.0,140500],["2023-12-05",8080.0,8240.0,8080.0,8080.0,46000],["2023-12-06",8080.0,8240.0,8000.0,8160.0,97600],["2023-12-07",8240.0,8320.0,8000.0,8160.0,83500],["2023-12-08",8160.0,8240.0,8160.0,8160.0,38600],["2023-12-11",8240.0,8240.0,8080.0,8160.0,30500],["2023-12-12",8240.0,8560.0,8160.0,8320.0,139200],["2023-12-13",8400.0,8480.0,8160.0,8240.0,87900],["2023-12-14",8400.0,8400.0,8160.0,8240.0,78700],["2023-12-15",8240.0,8320.0,8160.0,8240.0,29200],["2023-12-18",8240.0,8240.0,8000.0,8080.0,57500],["2023-12-19",8160.0,8160.0,8000.0,8080.0,15300],["2023-12-20",8240.0,8320.0,8160.0,8240.0,31600],["2023-12-21",8240.0,8320.0,8240.0,8240.0,21100],["2023-12-22",8320.0,8320.0,8160.0,8160.0,22400],["2023-12-25",8160.0,8240.0,8080.0,8240.0,54800],["2023-12-26",8240.0,8400.0,8240.0,8320.0,55600],["2023-12-27",8400.0,8640.0,8320.0,8400.0,51400],["2023-12-28",8240.0,8480.0,8240.0,8320.0,30800],["2023-12-29",8400.0,8400.0,8240.0,8320.0,17700],["2024-01-02",8320.0,8400.0,8160.0,8320.0,76400],["2024-01-03",8240.0,8400.0,8160.0,8400.0,96800],["2024-01-04",8400.0,8560.0,8320.0,8480.0,83200],["2024-01-05",8560.0,8800.0,8480.0,8720.0,231400],["2024-01-08",8480.0,8880.0,8480.0,8720.0,92700],["2024-01-09",8640.0,8720.0,8560.0,8640.0,82600],["2024-01-10",8560.0,8720.0,8560.0,8720.0,74800],["2024-01-11",8720.0,8720.0,8560.0,8640.0,63500],["2024-01-12",8560.0,9120.0,8480.0,8880.0,174100],["2024-01-15",8880.0,9440.0,8880.0,9280.0,141500],["2024-01-16",9200.0,9280.0,9040.0,9120.0,53300],["2024-01-17",9200.0,9280.0,9040.0,9040.0,64600],["2024-01-18",9040.0,9520.0,8960.0,9520.0,153000],["2024-01-19",9600.0,9680.0,9360.0,9520.0,105700],["2024-01-22",9440.0,9520.0,9200.0,9360.0,70500],["2024-01-23",9200.0,9440.0,9200.0,9440.0,55200],["2024-01-24",9520.0,9520.0,9200.0,9360.0,70400],["2024-01-25",9200.0,9280.0,9200.0,9280.0,25600],["2024-01-26",9280.0,9440.0,9200.0,9280.0,53200],["2024-01-29",9280.0,9520.0,9280.0,9440.0,102300],["2024-01-30",9520.0,9600.0,9440.0,9600.0,91300],["2024-01-31",9600.0,9760.0,9440.0,9600.0,108100],["2024-02-01",9280.0,10160.0,9280.0,9840.0,299400],["2024-02-02",10000.0,10000.0,9600.0,9680.0,48600],["2024-02-05",9600.0,10000.0,9360.0,10000.0,202500],["2024-02-06",9920.0,9920.0,9680.0,9680.0,81600],["2024-02-07",9840.0,10000.0,9680.0,9920.0,183100],["2024-02-15",10000.0,10000.0,9840.0,9920.0,36900],["2024-02-16",9920.0,10000.0,9760.0,10000.0,164500],["2024-02-19",10000.0,10000.0,9680.0,9840.0,103500],["2024-02-20",9840.0,9920.0,9600.0,9760.0,191300],["2024-02-21",9760.0,9840.0,9680.0,9760.0,54200],["2024-02-22",9760.0,10080.0,9760.0,10000.0,411600],["2024-02-23",10000.0,10080.0,9680.0,9760.0,213700],["2024-02-26",9760.0,9760.0,9200.0,9520.0,192700],["2024-02-27",9440.0,9600.0,9360.0,9520.0,131200],["2024-02-28",9520.0,9920.0,9360.0,9520.0,397400],["2024-02-29",9440.0,9600.0,9360.0,9600.0,97900],["2024-03-01",9600.0,9600.0,9200.0,9360.0,301800],["2024-03-04",9440.0,9520.0,9280.0,9440.0,212300],["2024-03-05",9360.0,9520.0,9200.0,9280.0,236900],["2024-03-06",9360.0,9520.0,9040.0,9200.0,241300],["2024-03-07",9120.0,9200.0,8880.0,8880.0,313700],["2024-03-08",8880.0,8960.0,8720.0,8880.0,150700],["2024-03-11",8880.0,8880.0,8640.0,8720.0,225900],["2024-03-12",8800.0,8800.0,8480.0,8480.0,161700],["2024-03-13",8480.0,9280.0,8400.0,8800.0,356700],["2024-03-14",8640.0,8960.0,8640.0,8720.0,68400],["2024-03-15",8640.0,8880.0,8640.0,8800.0,46400],["2024-03-18",8800.0,8880.0,8400.0,8640.0,223800],["2024-03-19",8640.0,8720.0,8560.0,8720.0,3900],["2024-03-20",8560.0,8800.0,8560.0,8720.0,31900],["2024-03-21",8640.0,9040.0,8640.0,8960.0,102700],["2024-03-22",8960.0,9040.0,8880.0,8960.0,81300],["2024-03-25",8880.0,8960.0,8880.0,8880.0,50300],["2024-03-26",8800.0,8960.0,8800.0,8880.0,47100],["2024-03-27",8960.0,9360.0,8960.0,8960.0,245900],["2024-03-28",9040.0,9280.0,8960.0,9200.0,184400],["2024-03-29",9200.0,9280.0,9120.0,9120.0,62800],["2024-04-01",9120.0,9200.0,9040.0,9200.0,83600],["2024-04-02",9200.0,9200.0,8960.0,9040.0,38300],["2024-04-03",9040.0,9120.0,8960.0,9040.0,84100],["2024-04-04",9040.0,9120.0,8960.0,9040.0,111600],["2024-04-05",9040.0,9120.0,8960.0,9040.0,138800],["2024-04-08",8960.0,9040.0,8960.0,8960.0,71800],["2024-04-09",8880.0,8880.0,8560.0,8720.0,415100],["2024-04-10",8720.0,8880.0,8720.0,8720.0,44900],["2024-04-11",8640.0,8720.0,8640.0,8720.0,28900],["2024-04-12",8720.0,8720.0,8400.0,8560.0,108100],["2024-04-15",8560.0,8640.0,8240.0,8240.0,95800],["2024-04-16",8160.0,8240.0,7760.0,7920.0,178700],["2024-04-17",8000.0,8080.0,7920.0,7920.0,54600],["2024-04-19",7920.0,7920.0,7600.0,7680.0,80400],["2024-04-22",7760.0,7920.0,7680.0,7840.0,19100],["2024-04-23",8000.0,8000.0,7840.0,7840.0,72700],["2024-04-24",7920.0,8000.0,7840.0,8000.0,646400],["2024-04-25",7840.0,7920.0,7680.0,7760.0,279700],["2024-04-26",7680.0,7840.0,7600.0,7760.0,10200],["2024-05-02",7840.0,7920.0,7760.0,7760.0,10100],["2024-05-03",7760.0,7920.0,7680.0,7760.0,19000],["2024-05-06",7760.0,7920.0,7760.0,7920.0,42200],["2024-05-07",7920.0,8160.0,7920.0,8080.0,40800],["2024-05-08",8080.0,8160.0,8000.0,8160.0,101000],["2024-05-09",8160.0,8240.0,8000.0,8160.0,250600],["2024-05-10",8160.0,8240.0,8080.0,8240.0,46100],["2024-05-13",8320.0,8320.0,8080.0,8320.0,80700],["2024-05-14",8320.0,8480.0,8160.0,8400.0,66900],["2024-05-15",8400.0,8560.0,8400.0,8480.0,71000],["2024-05-16",8560.0,8560.0,8480.0,8480.0,27300],["2024-05-17",8480.0,8480.0,8400.0,8400.0,21800],["2024-05-20",8400.0,8400.0,8240.0,8240.0,72900],["2024-05-21",8240.0,8480.0,8240.0,8240.0,73500],["2024-05-22",8320.0,8400.0,8240.0,8320.0,64800],["2024-05-23",8320.0,8400.0,8320.0,8400.0,29500],["2024-05-24",8320.0,8480.0,8320.0,8320.0,75300],["2024-05-27",8320.0,8400.0,8160.0,8240.0,736100],["2024-05-28",8320.0,8400.0,8320.0,8400.0,46800],["2024-05-29",8400.0,8480.0,8320.0,8320.0,64200],["2024-05-30",8320.0,8560.0,8240.0,8560.0,775400],["2024-05-31",8560.0,8640.0,8560.0,8560.0,54800],["2024-06-03",8400.0,8720.0,8400.0,8640.0,71600],["2024-06-04",8640.0,9440.0,8640.0,9440.0,469700],["2024-06-05",9680.0,9680.0,9360.0,9440.0,171000],["2024-06-06",9440.0,9520.0,9040.0,9120.0,165700],["2024-06-07",9200.0,10000.0,9120.0,10000.0,1005000],["2024-06-10",10080.0,10960.0,10080.0,10960.0,1009100],["2024-06-11",11200.0,12000.0,11040.0,11520.0,896800],["2024-06-12",11520.0,11920.0,10800.0,10800.0,379600],["2024-06-13",10880.0,11360.0,10640.0,11280.0,346600],["2024-06-14",11280.0,11280.0,10720.0,10880.0,452800],["2024-06-17",10720.0,10960.0,10720.0,10960.0,192100],["2024-06-18",10960.0,11280.0,10880.0,11200.0,219800],["2024-06-19",11200.0,11200.0,10960.0,11200.0,96800],["2024-06-20",11200.0,11360.0,10960.0,11120.0,379500],["2024-06-21",11200.0,11200.0,10880.0,11120.0,309900],["2024-06-24",11120.0,12080.0,11120.0,11600.0,1110800],["2024-06-25",11600.0,11680.0,11200.0,11280.0,273200],["2024-06-26",11280.0,11520.0,11200.0,11520.0,275500],["2024-06-27",11520.0,11520.0,11040.0,11040.0,260200],["2024-06-28",11040.0,11120.0,10000.0,10000.0,837600],["2024-07-01",10080.0,10080.0,9360.0,9360.0,325700],["2024-07-02",9440.0,9840.0,9360.0,9760.0,267100],["2024-07-03",9840.0,9920.0,9680.0,9760.0,39200],["2024-07-04",9920.0,9920.0,9680.0,9920.0,122800],["2024-07-05",9760.0,10000.0,9680.0,9920.0,100700],["2024-07-08",9920.0,10320.0,9840.0,10320.0,145900],["2024-07-09",10160.0,10400.0,10000.0,10160.0,209500],["2024-07-10",10240.0,10240.0,9920.0,10000.0,324525],["2024-07-11",10320.0,10320.0,10000.0,10080.0,74800],["2024-07-12",10160.0,10240.0,9920.0,10080.0,39500],["2024-07-15",10080.0,10160.0,9920.0,10080.0,649400],["2024-07-16",10080.0,10240.0,10000.0,10000.0,360600],["2024-07-17",10080.0,10160.0,9840.0,10080.0,87000],["2024-07-18",9840.0,10080.0,9600.0,9840.0,65000],["2024-07-19",10000.0,10000.0,9600.0,9920.0,107000],["2024-07-22",9840.0,9840.0,9440.0,9680.0,115600],["2024-07-23",9600.0,9600.0,8720.0,8960.0,451000],["2024-07-24",8960.0,8960.0,8480.0,8880.0,319500],["2024-07-25",8800.0,8800.0,8640.0,8720.0,121100],["2024-07-26",8720.0,9360.0,8720.0,9360.0,259200],["2024-07-29",9360.0,9680.0,9200.0,9600.0,145000],["2024-07-30",9440.0,9600.0,9280.0,9520.0,75500],["2024-07-31",9440.0,9520.0,9440.0,9520.0,103500],["2024-08-01",9440.0,9440.0,9120.0,9280.0,192900],["2024-08-02",9200.0,9280.0,8880.0,9120.0,78500],["2024-08-05",9120.0,9120.0,8640.0,9040.0,129700],["2024-08-06",9040.0,9520.0,8880.0,9440.0,76200],["2024-08-07",9520.0,9600.0,9200.0,9360.0,71600],["2024-08-08",9440.0,9440.0,9120.0,9360.0,84700],["2024-08-09",9360.0,9440.0,9280.0,9440.0,38400],["2024-08-12",9440.0,9520.0,9280.0,9360.0,109100],["2024-08-13",9520.0,9840.0,9440.0,9600.0,155700],["2024-08-14",9840.0,9840.0,9440.0,9520.0,87200],["2024-08-15",9520.0,9520.0,9280.0,9440.0,57300],["2024-08-16",9520.0,10000.0,9440.0,10000.0,225700],["2024-08-19",10000.0,10000.0,9600.0,9760.0,96300],["2024-08-20",9760.0,10000.0,9600.0,9840.0,106000],["2024-08-21",9840.0,9920.0,9760.0,9840.0,144200],["2024-08-22",9840.0,10000.0,9840.0,9920.0,117200],["2024-08-23",9920.0,9920.0,9760.0,9840.0,71700],["2024-08-26",9920.0,10720.0,9920.0,10720.0,452900],["2024-08-27",10640.0,10640.0,10320.0,10400.0,123100],["2024-08-28",10560.0,10640.0,10240.0,10640.0,170900],["2024-08-29",10640.0,10640.0,10240.0,10400.0,115700],["2024-08-30",10400.0,10560.0,10320.0,10400.0,105900],["2024-09-04",10400.0,10720.0,10240.0,10480.0,208700],["2024-09-05",10560.0,10560.0,10320.0,10560.0,56200],["2024-09-06",10400.0,10560.0,10320.0,10480.0,43000],["2024-09-09",10400.0,10400.0,10240.0,10240.0,62200],["2024-09-10",10240.0,10320.0,9840.0,9840.0,120800],["2024-09-11",9920.0,9920.0,9680.0,9840.0,95700],["2024-09-12",9920.0,10000.0,9840.0,9920.0,38500],["2024-09-13",10000.0,10000.0,9840.0,9920.0,44900],["2024-09-16",9920.0,10000.0,9840.0,9840.0,38600],["2024-09-17",9840.0,10000.0,9760.0,10000.0,71600],["2024-09-18",9920.0,10000.0,9840.0,9920.0,95700],["2024-09-19",9840.0,9920.0,9760.0,9760.0,56200],["2024-09-20",9840.0,9920.0,9760.0,9840.0,54500],["2024-09-23",9760.0,9840.0,9680.0,9760.0,102600],["2024-09-24",9760.0,9760.0,9680.0,9680.0,74300],["2024-09-25",9680.0,9840.0,9680.0,9760.0,63700],["2024-09-26",9760.0,9920.0,9680.0,9680.0,66100],["2024-09-27",9680.0,9760.0,9440.0,9440.0,130100],["2024-09-30",9440.0,9520.0,9360.0,9360.0,84100],["2024-10-01",9360.0,9600.0,9360.0,9440.0,37700],["2024-10-02",9440.0,9440.0,9360.0,9360.0,39900],["2024-10-03",9360.0,9440.0,9360.0,9360.0,72800],["2024-10-04",9440.0,9440.0,9360.0,9440.0,35300],["2024-10-07",9440.0,9520.0,9360.0,9440.0,35300],["2024-10-08",9360.0,9440.0,9280.0,9360.0,25500],["2024-10-09",9440.0,9680.0,9360.0,9600.0,52600],["2024-10-10",9600.0,9680.0,9440.0,9520.0,25600],["2024-10-11",9440.0,9600.0,9440.0,9520.0,10900],["2024-10-14",9520.0,9600.0,9440.0,9600.0,48000],["2024-10-15",9600.0,9600.0,9440.0,9520.0,55300],["2024-10-16",9440.0,9440.0,9440.0,9440.0,42500],["2024-10-17",9520.0,9520.0,9280.0,9360.0,40900],["2024-10-18",9440.0,9440.0,9280.0,9360.0,42200],["2024-10-21",9360.0,9440.0,9280.0,9360.0,54700],["2024-10-22",9360.0,9360.0,9200.0,9280.0,56700],["2024-10-23",9200.0,9280.0,8960.0,8960.0,78700],["2024-10-24",8960.0,9120.0,8960.0,9040.0,62800],["2024-10-25",8960.0,9120.0,8880.0,9040.0,12300],["2024-10-28",8880.0,9040.0,8880.0,8880.0,54400],["2024-10-29",8960.0,9360.0,8960.0,9360.0,54200],["2024-10-30",9280.0,9280.0,9200.0,9280.0,38700],["2024-10-31",9200.0,9520.0,9200.0,9280.0,393600],["2024-11-01",9200.0,9440.0,9120.0,9440.0,178700],["2024-11-04",9440.0,9440.0,9200.0,9200.0,408500],["2024-11-05",9200.0,9280.0,9120.0,9200.0,42700],["2024-11-06",9120.0,9280.0,9120.0,9200.0,37000],["2024-11-07",9280.0,9440.0,9280.0,9360.0,76200],["2024-11-08",9360.0,9360.0,9200.0,9200.0,72000],["2024-11-11",9500.0,10100.0,9400.0,10100.0,604150],["2024-11-12",10300.0,10300.0,9900.0,10000.0,102200],["2024-11-13",9800.0,9900.0,9600.0,9900.0,74600],["2024-11-14",9900.0,9900.0,9600.0,9800.0,91300],["2024-11-15",9600.0,9700.0,9100.0,9500.0,142800],["2024-11-18",9400.0,9600.0,9300.0,9600.0,140900],["2024-11-19",9500.0,9500.0,9300.0,9400.0,123900],["2024-11-20",9400.0,9500.0,9300.0,9500.0,70600],["2024-11-21",9400.0,9500.0,9300.0,9300.0,51000],["2024-11-22",9400.0,9400.0,9300.0,9300.0,22600],["2024-11-25",9400.0,9500.0,9300.0,9400.0,80600],["2024-11-26",9400.0,9600.0,9400.0,9600.0,80200],["2024-11-27",9600.0,9700.0,9600.0,9700.0,35700],["2024-11-28",9700.0,10100.0,9700.0,9800.0,181000],["2024-11-29",9800.0,9900.0,9600.0,9600.0,80900],["2024-12-02",9700.0,9800.0,9700.0,9800.0,40600],["2024-12-03",9600.0,9700.0,9500.0,9500.0,117000],["2024-12-04",9600.0,9700.0,9400.0,9500.0,115900],["2024-12-05",9500.0,9700.0,9400.0,9700.0,166200],["2024-12-06",9700.0,9700.0,9600.0,9700.0,93300],["2024-12-09",9700.0,9700.0,9600.0,9700.0,64000],["2024-12-10",9700.0,9700.0,9500.0,9600.0,90200],["2024-12-11",9600.0,9600.0,9500.0,9600.0,67300],["2024-12-12",9600.0,9700.0,9500.0,9600.0,113900],["2024-12-13",9600.0,9700.0,9500.0,9600.0,39000],["2024-12-16",9700.0,9700.0,9500.0,9500.0,52600],["2024-12-17",9500.0,9600.0,9400.0,9600.0,43500],["2024-12-18",9500.0,9600.0,9400.0,9500.0,60100],["2024-12-19",9400.0,9500.0,9300.0,9400.0,173400],["2024-12-20",9400.0,9800.0,9400.0,9700.0,176500],["2024-12-23",10000.0,10000.0,9600.0,9700.0,166500],["2024-12-24",9700.0,9800.0,9500.0,9600.0,134600],["2024-12-25",9600.0,9700.0,9500.0,9700.0,261100],["2024-12-26",9700.0,10600.0,9700.0,10600.0,940000],["2024-12-27",11600.0,11600.0,10800.0,10900.0,584100],["2024-12-30",11000.0,11000.0,10100.0,10100.0,411200],["2024-12-31",10100.0,10400.0,10100.0,10200.0,207300],["2025-01-02",10200.0,10300.0,9800.0,10100.0,202100],["2025-01-03",10000.0,10200.0,9900.0,9900.0,163700],["2025-01-06",9900.0,10000.0,9500.0,9600.0,310000],["2025-01-07",9600.0,9700.0,9400.0,9500.0,234800],["2025-01-08",9500.0,9600.0,9400.0,9600.0,108000],["2025-01-09",9500.0,9700.0,9500.0,9600.0,66800],["2025-01-10",9500.0,9600.0,9400.0,9400.0,121400],["2025-01-13",9300.0,9400.0,9100.0,9300.0,62700],["2025-01-14",9300.0,9300.0,9100.0,9200.0,117000],["2025-01-15",9100.0,9300.0,9100.0,9100.0,85100],["2025-01-16",9200.0,9400.0,9100.0,9200.0,51200],["2025-01-17",9300.0,9500.0,9300.0,9300.0,141600],["2025-01-20",9400.0,9400.0,9100.0,9100.0,159100],["2025-01-21",9100.0,9300.0,9100.0,9200.0,50400],["2025-01-22",9200.0,9300.0,8700.0,8800.0,282800],["2025-01-23",8900.0,8900.0,8800.0,8900.0,116000],["2025-01-24",8900.0,9000.0,8800.0,8900.0,119400],["2025-02-03",8900.0,9100.0,8500.0,8600.0,169500],["2025-02-04",8800.0,8800.0,8400.0,8800.0,122900],["2025-02-05",8800.0,8900.0,8700.0,8800.0,135100],["2025-02-06",8900.0,9100.0,8900.0,9000.0,140900],["2025-02-07",9000.0,9300.0,9000.0,9000.0,103800],["2025-02-10",9200.0,9300.0,9000.0,9200.0,125300],["2025-02-11",9300.0,9300.0,9000.0,9100.0,130400],["2025-02-12",9100.0,9200.0,9000.0,9100.0,76100],["2025-02-13",9100.0,9200.0,9000.0,9200.0,33000],["2025-02-14",9100.0,9200.0,9000.0,9100.0,65000],["2025-02-17",9000.0,9100.0,8900.0,9000.0,218400],["2025-02-18",8900.0,9200.0,8900.0,9000.0,179100],["2025-02-19",9100.0,9200.0,9000.0,9200.0,101800],["2025-02-20",9200.0,9300.0,9100.0,9200.0,135500],["2025-02-21",9200.0,9300.0,9000.0,9200.0,93300],["2025-02-24",9200.0,9200.0,9000.0,9100.0,89000],["2025-02-25",9200.0,9200.0,9000.0,9000.0,343900],["2025-02-26",9000.0,9100.0,8900.0,9000.0,65100],["2025-02-27",8900.0,9000.0,8900.0,9000.0,115700],["2025-02-28",9000.0,9100.0,8900.0,8900.0,189300],["2025-03-03",9000.0,9000.0,8800.0,8900.0,153500],["2025-03-04",8800.0,8900.0,8700.0,8800.0,212000],["2025-03-05",8900.0,8900.0,8700.0,8800.0,102500],["2025-03-06",8800.0,8900.0,8800.0,8800.0,95500],["2025-03-07",8800.0,9100.0,8800.0,9000.0,179900],["2025-03-10",9000.0,9000.0,8800.0,8900.0,66800],["2025-03-11",8900.0,8900.0,8700.0,8900.0,129700],["2025-03-12",8800.0,8800.0,8700.0,8800.0,104300],["2025-03-13",8800.0,8800.0,8600.0,8600.0,186800],["2025-03-14",8600.0,8700.0,8400.0,8500.0,244000],["2025-03-17",8500.0,8600.0,8200.0,8300.0,393700],["2025-03-18",8400.0,8500.0,8400.0,8400.0,82700],["2025-03-19",8500.0,8500.0,8300.0,8400.0,54900],["2025-03-20",8400.0,8400.0,8300.0,8300.0,67200],["2025-03-21",8300.0,8700.0,8300.0,8700.0,369200],["2025-03-24",8700.0,8700.0,8400.0,8400.0,136543],["2025-03-25",8400.0,8700.0,8400.0,8500.0,164200],["2025-03-26",8600.0,9100.0,8500.0,8600.0,198300],["2025-03-27",8600.0,8900.0,8600.0,8800.0,104100],["2025-03-28",8800.0,9000.0,8600.0,8800.0,147800],["2025-03-31",8700.0,8800.0,8600.0,8800.0,39900],["2025-04-01",8700.0,8800.0,8600.0,8700.0,20700],["2025-04-02",8600.0,8700.0,8600.0,8700.0,48500],["2025-04-03",8500.0,8500.0,7900.0,7900.0,461400],["2025-04-04",7500.0,7800.0,7200.0,7500.0,383900],["2025-04-08",7600.0,7600.0,6800.0,6900.0,206700],["2025-04-09",6800.0,7000.0,6400.0,6700.0,115200],["2025-04-10",7100.0,7300.0,7100.0,7300.0,19300],["2025-04-11",7800.0,7900.0,7300.0,7500.0,123900],["2025-04-14",7500.0,7900.0,7500.0,7800.0,121900],["2025-04-15",7900.0,7900.0,7600.0,7600.0,65000],["2025-04-16",7600.0,7600.0,7400.0,7500.0,88100],["2025-04-17",7500.0,7500.0,7300.0,7500.0,40400],["2025-04-18",7600.0,7700.0,7500.0,7500.0,137200],["2025-04-21",7500.0,7500.0,7400.0,7400.0,79300],["2025-04-22",7400.0,7500.0,6900.0,7200.0,117800],["2025-04-23",7400.0,7400.0,7100.0,7200.0,106600],["2025-04-24",7300.0,7400.0,7200.0,7400.0,39000],["2025-04-25",7400.0,7400.0,7300.0,7300.0,39300],["2025-04-28",7400.0,7500.0,7200.0,7300.0,66500],["2025-04-29",7400.0,7400.0,7200.0,7300.0,19600],["2025-05-05",7400.0,7400.0,7300.0,7400.0,40700],["2025-05-06",7300.0,7400.0,7100.0,7200.0,386500],["2025-05-07",7200.0,7300.0,7100.0,7200.0,34900],["2025-05-08",7200.0,7300.0,7200.0,7200.0,41300],["2025-05-09",7300.0,7300.0,7200.0,7300.0,72700],["2025-05-12",7300.0,7300.0,7100.0,7200.0,213900],["2025-05-13",7200.0,7400.0,7200.0,7400.0,63300],["2025-05-14",7400.0,7500.0,7300.0,7400.0,111300],["2025-05-15",7400.0,7700.0,7400.0,7600.0,257500],["2025-05-16",7600.0,7800.0,7400.0,7700.0,344900],["2025-05-19",7800.0,7800.0,7500.0,7600.0,53100],["2025-05-20",7600.0,7600.0,7500.0,7600.0,97500],["2025-05-21",7500.0,7700.0,7500.0,7600.0,145800],["2025-05-22",7600.0,7800.0,7500.0,7700.0,120700],["2025-05-23",7700.0,8400.0,7700.0,8400.0,336000],["2025-05-26",8400.0,8400.0,7800.0,8100.0,83600],["2025-05-27",8000.0,8300.0,8000.0,8100.0,289000],["2025-05-28",8100.0,8500.0,8100.0,8500.0,188000],["2025-05-29",8500.0,8500.0,8200.0,8400.0,64900],["2025-05-30",8200.0,8300.0,8100.0,8100.0,26500],["2025-06-02",8200.0,8200.0,7900.0,8200.0,103200],["2025-06-03",8100.0,8300.0,8100.0,8200.0,37300],["2025-06-04",8100.0,8200.0,8000.0,8100.0,45700],["2025-06-05",8100.0,8200.0,8000.0,8100.0,47700],["2025-06-06",8000.0,8000.0,7900.0,7900.0,58500],["2025-06-09",8000.0,8000.0,7800.0,7900.0,23700],["2025-06-10",7900.0,8000.0,7800.0,7900.0,12400],["2025-06-11",7900.0,7900.0,7700.0,7800.0,56800],["2025-06-12",7800.0,8000.0,7800.0,8000.0,49200],["2025-06-13",8000.0,8000.0,7700.0,7900.0,53000],["2025-06-16",7800.0,7800.0,7700.0,7700.0,29100],["2025-06-17",7800.0,7900.0,7700.0,7800.0,41400],["2025-06-18",7800.0,7800.0,7600.0,7600.0,59000],["2025-06-19",7600.0,7700.0,7500.0,7600.0,78600],["2025-06-20",7500.0,7700.0,7500.0,7500.0,48000],["2025-06-23",7500.0,7500.0,7400.0,7500.0,53200],["2025-06-24",7500.0,7800.0,7500.0,7700.0,234100],["2025-06-25",7800.0,7800.0,7600.0,7700.0,111200],["2025-06-26",7700.0,8000.0,7500.0,7800.0,243800],["2025-06-27",7800.0,8000.0,7600.0,7600.0,25800],["2025-06-30",7700.0,7800.0,7500.0,7600.0,58200],["2025-07-01",7600.0,7700.0,7500.0,7600.0,50100],["2025-07-02",7500.0,7700.0,7500.0,7600.0,43600],["2025-07-03",7600.0,7600.0,7500.0,7500.0,45200],["2025-07-04",7600.0,7600.0,7500.0,7600.0,36200],["2025-07-07",7600.0,7600.0,7500.0,7600.0,32600],["2025-07-08",7400.0,7600.0,7400.0,7500.0,211300],["2025-07-09",7600.0,7600.0,7400.0,7500.0,205400],["2025-07-10",7500.0,7600.0,7500.0,7500.0,145600],["2025-07-11",7500.0,7600.0,7400.0,7500.0,78900],["2025-07-14",7500.0,7500.0,7400.0,7500.0,98600],["2025-07-15",7500.0,7500.0,7400.0,7400.0,180100],["2025-07-16",7400.0,7800.0,7400.0,7600.0,462000],["2025-07-17",7600.0,7800.0,7500.0,7600.0,241100],["2025-07-18",7600.0,7700.0,7500.0,7500.0,168000],["2025-07-21",7600.0,7600.0,7400.0,7500.0,307800],["2025-07-22",7500.0,7600.0,7400.0,7500.0,145700],["2025-07-23",7500.0,7700.0,7500.0,7600.0,484500],["2025-07-24",7600.0,7800.0,7500.0,7700.0,280500],["2025-07-25",7700.0,8200.0,7600.0,8100.0,591900],["2025-07-28",8100.0,8300.0,7900.0,8000.0,320100],["2025-07-29",8000.0,8400.0,7800.0,7800.0,352800],["2025-07-30",7800.0,8000.0,7600.0,7900.0,292800],["2025-07-31",8000.0,8000.0,7800.0,8000.0,329200],["2025-08-01",7800.0,7900.0,7500.0,7700.0,549100],["2025-08-04",7800.0,7900.0,7500.0,7900.0,1290431],["2025-08-05",7900.0,8100.0,7700.0,7800.0,259900],["2025-08-06",7800.0,7800.0,7600.0,7800.0,330300],["2025-08-07",7800.0,7900.0,7600.0,7700.0,257500],["2025-08-08",7800.0,7800.0,7600.0,7600.0,1201000],["2025-08-11",7600.0,7800.0,7500.0,7700.0,674200],["2025-08-12",7800.0,7800.0,7600.0,7700.0,248100],["2025-08-13",7700.0,7700.0,7600.0,7700.0,253100],["2025-08-14",7700.0,7700.0,7500.0,7600.0,328500],["2025-08-15",7600.0,7600.0,7500.0,7500.0,328500],["2025-08-18",7600.0,7700.0,7600.0,7700.0,234000],["2025-08-19",7700.0,7800.0,7600.0,7600.0,244700],["2025-08-20",7600.0,7700.0,7500.0,7500.0,193200],["2025-08-21",7500.0,7700.0,7500.0,7500.0,329300],["2025-08-22",7500.0,7700.0,7500.0,7600.0,470300],["2025-08-25",7600.0,7700.0,7400.0,7400.0,232300],["2025-08-26",7400.0,7500.0,6800.0,7100.0,754100],["2025-08-27",7200.0,7400.0,7100.0,7300.0,94100],["2025-08-28",7300.0,7400.0,7100.0,7200.0,209700],["2025-08-29",7200.0,7400.0,7100.0,7400.0,352300],["2025-09-03",7400.0,7400.0,7300.0,7300.0,77800],["2025-09-04",7400.0,7400.0,7200.0,7400.0,195100],["2025-09-05",7400.0,7500.0,7300.0,7300.0,243600],["2025-09-08",7300.0,7400.0,7200.0,7200.0,52100],["2025-09-09",7300.0,7300.0,7100.0,7300.0,80800],["2025-09-10",7200.0,7300.0,7000.0,7200.0,245500],["2025-09-11",7300.0,7300.0,7000.0,7100.0,38300],["2025-09-12",7200.0,7200.0,7100.0,7200.0,56600],["2025-09-15",7200.0,7400.0,7200.0,7400.0,72300],["2025-09-16",7300.0,7400.0,7200.0,7200.0,37700],["2025-09-17",7200.0,7400.0,7200.0,7300.0,80800],["2025-09-18",7300.0,7300.0,7200.0,7300.0,86600],["2025-09-19",7300.0,7300.0,7200.0,7200.0,29400],["2025-09-22",7200.0,7300.0,7100.0,7200.0,109400],["2025-09-23",7200.0,7300.0,7100.0,7200.0,1832100],["2025-09-24",7200.0,7300.0,7200.0,7300.0,37000],["2025-09-25",7200.0,7200.0,7200.0,7200.0,74800],["2025-09-26",7200.0,7300.0,7100.0,7200.0,87200],["2025-09-29",7200.0,7200.0,7100.0,7200.0,29700],["2025-09-30",7200.0,7200.0,7100.0,7100.0,94300],["2025-10-01",7100.0,7100.0,6800.0,7000.0,1048400],["2025-10-02",7100.0,7100.0,6900.0,6900.0,29100],["2025-10-03",6900.0,6900.0,6700.0,6700.0,336900],["2025-10-06",6800.0,7100.0,6700.0,6800.0,46000],["2025-10-07",6800.0,6900.0,6700.0,6800.0,66500],["2025-10-08",6900.0,6900.0,6700.0,6800.0,59100],["2025-10-09",6900.0,6900.0,6600.0,6800.0,130000],["2025-10-10",6800.0,6900.0,6600.0,6800.0,133800],["2025-10-13",6700.0,6800.0,6600.0,6700.0,42100],["2025-10-14",6700.0,6800.0,6600.0,6800.0,190200],["2025-10-15",6800.0,6800.0,6600.0,6700.0,91700],["2025-10-16",6600.0,6800.0,6500.0,6700.0,291300],["2025-10-17",6600.0,6800.0,6400.0,6500.0,678600],["2025-10-20",6600.0,6700.0,6400.0,6500.0,170000],["2025-10-21",6500.0,6600.0,6100.0,6400.0,133100],["2025-10-22",6400.0,6400.0,6200.0,6400.0,102400],["2025-10-23",6400.0,6400.0,6200.0,6400.0,61300],["2025-10-24",6400.0,6400.0,6200.0,6400.0,153600],["2025-10-27",6400.0,6500.0,6400.0,6400.0,82500],["2025-10-28",6400.0,6600.0,6200.0,6500.0,220800],["2025-10-29",6500.0,7100.0,6400.0,7100.0,134200],["2025-10-30",6900.0,7300.0,6900.0,7000.0,150900],["2025-10-31",7000.0,7100.0,6700.0,7100.0,69000],["2025-11-03",7100.0,7200.0,7000.0,7000.0,53900],["2025-11-04",7100.0,7500.0,6900.0,7200.0,235200],["2025-11-05",7300.0,7900.0,7300.0,7900.0,1165300],["2025-11-06",8100.0,8200.0,7600.0,8000.0,140000],["2025-11-07",7900.0,8000.0,7600.0,7600.0,180400],["2025-11-10",7600.0,7800.0,7500.0,7500.0,93900],["2025-11-11",7500.0,7500.0,7300.0,7500.0,100300],["2025-11-12",7500.0,7800.0,7400.0,7500.0,100400],["2025-11-13",7500.0,7700.0,7400.0,7700.0,203300],["2025-11-14",7700.0,8300.0,7600.0,8200.0,421500],["2025-11-17",8200.0,8200.0,7900.0,8100.0,100600],["2025-11-18",8000.0,8100.0,7900.0,8100.0,251800],["2025-11-19",8100.0,8700.0,8100.0,8400.0,636500],["2025-11-20",8400.0,8700.0,8400.0,8400.0,228700],["2025-11-21",8400.0,8400.0,7900.0,8000.0,368700],["2025-11-24",8100.0,8100.0,7700.0,7700.0,210200],["2025-11-25",7700.0,8100.0,7700.0,7900.0,111700],["2025-11-26",7900.0,8100.0,7800.0,8000.0,97700],["2025-11-27",8100.0,8100.0,7800.0,7900.0,133600],["2025-11-28",7800.0,8000.0,7800.0,7900.0,50300],["2025-12-01",7900.0,8100.0,7900.0,8000.0,189300],["2025-12-02",8000.0,8000.0,7800.0,8000.0,101000],["2025-12-03",7900.0,8100.0,7800.0,8000.0,623131],["2025-12-04",8000.0,8000.0,7700.0,7700.0,353300],["2025-12-05",7700.0,8100.0,7600.0,8000.0,299200],["2025-12-08",8000.0,8100.0,7700.0,7700.0,197543],["2025-12-09",7800.0,7800.0,7600.0,7700.0,97800],["2025-12-10",7700.0,7800.0,7600.0,7600.0,119900],["2025-12-11",7600.0,7800.0,7500.0,7500.0,165700],["2025-12-12",7700.0,7700.0,7400.0,7400.0,310800],["2025-12-15",7500.0,7500.0,7200.0,7300.0,138900],["2025-12-16",7300.0,7400.0,7100.0,7200.0,374600],["2025-12-17",7300.0,7300.0,6900.0,7100.0,257600],["2025-12-18",7100.0,7200.0,7000.0,7000.0,92700],["2025-12-19",7000.0,7000.0,6800.0,6900.0,110700],["2025-12-22",6900.0,7000.0,6800.0,6800.0,93300],["2025-12-23",6900.0,7400.0,6900.0,7400.0,321100],["2025-12-24",7500.0,7500.0,7000.0,7100.0,206400],["2025-12-25",7200.0,7400.0,7100.0,7100.0,158200],["2025-12-26",7100.0,7200.0,7000.0,7100.0,99900],["2025-12-29",7300.0,7300.0,7000.0,7100.0,61600],["2025-12-30",7000.0,7100.0,7000.0,7000.0,25600],["2025-12-31",7100.0,7600.0,6900.0,7300.0,177500],["2026-01-05",7300.0,7300.0,7100.0,7200.0,67500],["2026-01-06",7100.0,7300.0,7100.0,7200.0,53200],["2026-01-07",7200.0,7500.0,7200.0,7300.0,65200],["2026-01-08",7300.0,7400.0,7100.0,7200.0,78200],["2026-01-09",7200.0,7200.0,7000.0,7000.0,54400],["2026-01-12",7100.0,7300.0,6900.0,7200.0,93300],["2026-01-13",7200.0,7200.0,7000.0,7100.0,58800],["2026-01-14",7100.0,7100.0,7000.0,7000.0,80200],["2026-01-15",7100.0,7200.0,6900.0,7100.0,211400],["2026-01-16",7100.0,7200.0,7100.0,7200.0,129300],["2026-01-19",7300.0,7300.0,7200.0,7200.0,23900],["2026-01-20",7300.0,7300.0,7100.0,7200.0,73300],["2026-01-21",7200.0,7200.0,7000.0,7100.0,55600],["2026-01-22",7200.0,7200.0,6900.0,7000.0,62400],["2026-01-23",7000.0,7100.0,6900.0,7100.0,37200],["2026-01-26",7100.0,7200.0,7000.0,7100.0,91100],["2026-01-27",7100.0,7300.0,7100.0,7200.0,106200],["2026-01-28",7200.0,7300.0,7200.0,7200.0,114500],["2026-01-29",7200.0,7400.0,7100.0,7300.0,66700],["2026-01-30",7300.0,7400.0,7200.0,7200.0,34700],["2026-02-02",7200.0,7300.0,7000.0,7200.0,51800],["2026-02-03",7100.0,7400.0,7000.0,7200.0,91800],["2026-02-04",7100.0,7400.0,7100.0,7200.0,58300],["2026-02-05",7200.0,7200.0,7100.0,7200.0,24000],["2026-02-06",7200.0,7200.0,7100.0,7100.0,22700],["2026-02-09",7100.0,7100.0,6900.0,7000.0,75100],["2026-02-10",7000.0,7000.0,6700.0,6700.0,91300],["2026-02-11",6700.0,7000.0,6600.0,7000.0,129100],["2026-02-12",7000.0,7000.0,6800.0,7000.0,34800],["2026-02-13",7000.0,7100.0,6800.0,6800.0,58000],["2026-02-23",6900.0,7000.0,6800.0,7000.0,67900],["2026-02-24",6900.0,7000.0,6800.0,6800.0,50200],["2026-02-25",6800.0,7000.0,6800.0,6900.0,82700],["2026-02-26",7000.0,7000.0,6900.0,7000.0,34000],["2026-02-27",6900.0,7000.0,6900.0,6900.0,56300],["2026-03-02",6300.0,6900.0,6300.0,6700.0,68800],["2026-03-03",6800.0,6900.0,6600.0,6700.0,74100],["2026-03-04",6700.0,6700.0,6400.0,6400.0,219600],["2026-03-05",6600.0,6700.0,6500.0,6600.0,51600],["2026-03-06",6600.0,6600.0,6500.0,6600.0,34000],["2026-03-09",6500.0,6500.0,6000.0,6000.0,322100],["2026-03-10",5500.0,6200.0,5400.0,6100.0,297200],["2026-03-11",6200.0,6700.0,6100.0,6200.0,690774],["2026-03-12",6300.0,6400.0,6000.0,6100.0,81200],["2026-03-13",6200.0,6200.0,5900.0,6200.0,365500],["2026-03-16",6000.0,6200.0,6000.0,6100.0,66000],["2026-03-17",6000.0,6300.0,6000.0,6100.0,37200],["2026-03-18",6100.0,6400.0,6000.0,6200.0,347100],["2026-03-19",6100.0,6200.0,6100.0,6200.0,32100],["2026-03-20",6200.0,6200.0,6000.0,6100.0,82800],["2026-03-23",6000.0,6000.0,5600.0,5600.0,281100],["2026-03-24",5600.0,5800.0,5600.0,5700.0,247200],["2026-03-25",5700.0,5900.0,5500.0,5800.0,374800],["2026-03-26",5900.0,5900.0,5700.0,5800.0,81000],["2026-03-27",5800.0,6000.0,5700.0,6000.0,117700],["2026-03-30",5900.0,6000.0,5800.0,5900.0,64300],["2026-03-31",5900.0,6000.0,5800.0,5900.0,136900],["2026-04-01",6000.0,6100.0,5900.0,5900.0,127100],["2026-04-02",5900.0,5900.0,5800.0,5800.0,42600],["2026-04-03",5800.0,5900.0,5800.0,5800.0,26800],["2026-04-06",5900.0,5900.0,5800.0,5800.0,28600],["2026-04-07",5800.0,5900.0,5700.0,5800.0,21500],["2026-04-08",5900.0,6000.0,5800.0,6000.0,164000],["2026-04-09",6100.0,6100.0,5900.0,5900.0,29700],["2026-04-10",5800.0,6000.0,5700.0,5800.0,45100],["2026-04-13",5700.0,5900.0,5700.0,5700.0,41100],["2026-04-14",5800.0,5800.0,5600.0,5600.0,89900],["2026-04-15",5800.0,6000.0,5700.0,5900.0,110300],["2026-04-16",6000.0,6400.0,5900.0,6400.0,400200],["2026-04-17",6400.0,6700.0,6200.0,6200.0,113700],["2026-04-20",6300.0,6500.0,6100.0,6500.0,118600],["2026-04-21",6400.0,6500.0,6200.0,6200.0,31000],["2026-04-22",6200.0,6400.0,6100.0,6400.0,55700],["2026-04-23",6400.0,6500.0,6300.0,6300.0,80000],["2026-04-24",6300.0,6400.0,6200.0,6200.0,30200],["2026-04-28",6200.0,6200.0,5600.0,5900.0,259800],["2026-04-29",5700.0,6100.0,5400.0,6100.0,226800],["2026-05-04",6100.0,6100.0,5800.0,5800.0,31100],["2026-05-05",5900.0,6000.0,5700.0,5900.0,43400],["2026-05-06",6000.0,6000.0,5700.0,5900.0,221374],["2026-05-07",5800.0,5900.0,5800.0,5900.0,15900],["2026-05-08",5900.0,6000.0,5800.0,5800.0,36100],["2026-05-11",5800.0,5900.0,5700.0,5700.0,25000],["2026-05-12",5700.0,5800.0,5700.0,5700.0,34400],["2026-05-13",5700.0,5800.0,5700.0,5700.0,24100],["2026-05-14",5800.0,5800.0,5700.0,5800.0,10600],["2026-05-15",5800.0,6200.0,5600.0,6100.0,279800],["2026-05-18",6100.0,6100.0,6000.0,6000.0,16200],["2026-05-19",5900.0,6300.0,5900.0,6300.0,351500],["2026-05-20",6200.0,6300.0,6000.0,6200.0,39900],["2026-05-21",6300.0,6300.0,6000.0,6300.0,44900],["2026-05-22",6000.0,6500.0,5700.0,6200.0,451600],["2026-05-25",6200.0,6200.0,6100.0,6200.0,25100],["2026-05-26",6200.0,6200.0,6200.0,6200.0,0],["2026-05-27",6200.0,6200.0,6200.0,6200.0,0],["2026-05-28",6200.0,6200.0,6200.0,6200.0,0],["2026-05-29",6800.0,6800.0,5600.0,6000.0,748300],["2026-06-01",6000.0,6000.0,6000.0,6000.0,0],["2026-06-02",6000.0,6000.0,6000.0,6000.0,0],["2026-06-03",6000.0,6000.0,6000.0,6000.0,0],["2026-06-04",6000.0,6000.0,6000.0,6000.0,0],["2026-06-05",6000.0,6000.0,5400.0,5900.0,727600],["2026-06-08",5900.0,5900.0,5900.0,5900.0,0],["2026-06-09",5900.0,5900.0,5900.0,5900.0,0],["2026-06-10",5900.0,5900.0,5900.0,5900.0,0],["2026-06-11",5900.0,5900.0,5900.0,5900.0,0],["2026-06-12",5400.0,5800.0,5400.0,5600.0,82700],["2026-06-15",5600.0,5600.0,5600.0,5600.0,0],["2026-06-16",5600.0,5600.0,5600.0,5600.0,0],["2026-06-17",5600.0,5600.0,5600.0,5600.0,0],["2026-06-18",5600.0,5600.0,5600.0,5600.0,0],["2026-06-19",6100.0,6100.0,5100.0,5100.0,659300],["2026-06-22",5100.0,5100.0,5100.0,5100.0,0],["2026-06-23",5100.0,5100.0,5100.0,5100.0,0],["2026-06-24",5100.0,5100.0,5100.0,5100.0,0],["2026-06-25",5100.0,5100.0,5100.0,5100.0,0],["2026-06-26",4600.0,4700.0,4600.0,4600.0,511600],["2026-06-29",4600.0,4600.0,4600.0,4600.0,0],["2026-06-30",4600.0,4600.0,4600.0,4600.0,0],["2026-07-01",4600.0,4600.0,4600.0,4600.0,0],["2026-07-02",4600.0,4600.0,4600.0,4600.0,0],["2026-07-03",4600.0,4600.0,4200.0,4200.0,194500],["2026-07-06",4200.0,4200.0,4200.0,4200.0,0],["2026-07-07",4200.0,4200.0,4200.0,4200.0,0],["2026-07-08",4200.0,4200.0,4200.0,4200.0,0],["2026-07-09",4200.0,4200.0,4200.0,4200.0,0],["2026-07-10",3800.0,3800.0,3800.0,3800.0,463100],["2026-07-13",3800.0,3800.0,3800.0,3800.0,0],["2026-07-14",3800.0,3800.0,3800.0,3800.0,0],["2026-07-15",3800.0,3800.0,3800.0,3800.0,0],["2026-07-16",3800.0,3800.0,3800.0,3800.0,0],["2026-07-17",3600.0,3600.0,3500.0,3500.0,106200],["2026-07-20",3500.0,3500.0,3500.0,3500.0,0],["2026-07-21",3500.0,3500.0,3500.0,3500.0,0],["2026-07-22",3500.0,3500.0,3500.0,3500.0,0],["2026-07-23",3500.0,3500.0,3500.0,3500.0,0],["2026-07-24",3200.0,3200.0,3200.0,3200.0,18000],["2026-07-27",3200.0,3200.0,3200.0,3200.0,0],["2026-07-28",3200.0,3200.0,3200.0,3200.0,0],["2026-07-29",3200.0,3200.0,3200.0,3200.0,0],["2026-07-30",3200.0,3200.0,3200.0,3200.0,0],["2026-07-31",2900.0,2900.0,2900.0,2900.0,135400],["2026-08-03",2900.0,2900.0,2900.0,2900.0,0],["2026-08-04",2900.0,2900.0,2900.0,2900.0,0],["2026-08-05",2900.0,2900.0,2900.0,2900.0,0],["2026-08-06",2900.0,2900.0,2900.0,2900.0,0],["2026-08-07",2700.0,2700.0,2700.0,2700.0,165300],["2026-08-10",2700.0,2700.0,2700.0,2700.0,0],["2026-08-11",2700.0,2700.0,2700.0,2700.0,0],["2026-08-12",2700.0,2700.0,2700.0,2700.0,0],["2026-08-13",2700.0,2700.0,2700.0,2700.0,0],["2026-08-14",2500.0,2500.0,2500.0,2500.0,35600],["2026-08-17",2500.0,2500.0,2500.0,2500.0,0],["2026-08-18",2500.0,2500.0,2500.0,2500.0,0],["2026-08-19",2500.0,2500.0,2500.0,2500.0,0],["2026-08-20",2500.0,2500.0,2500.0,2500.0,0],["2026-08-21",2300.0,2300.0,2300.0,2300.0,77800],["2026-08-24",2300.0,2300.0,2300.0,2300.0,0],["2026-08-25",2300.0,2300.0,2300.0,2300.0,0],["2026-08-26",2300.0,2300.0,2300.0,2300.0,0],["2026-08-27",2300.0,2300.0,2300.0,2300.0,0],["2026-08-28",2100.0,2100.0,2100.0,2100.0,698500],["2026-09-03",2100.0,2100.0,2100.0,2100.0,0],["2026-09-04",1900.0,1900.0,1900.0,1900.0,715100],["2026-09-07",1900.0,1900.0,1900.0,1900.0,0],["2026-09-08",1900.0,1900.0,1900.0,1900.0,0],["2026-09-09",1900.0,1900.0,1900.0,1900.0,0],["2026-09-10",1900.0,1900.0,1900.0,1900.0,0],["2026-09-11",1800.0,1800.0,1800.0,1800.0,278600],["2026-09-14",1800.0,1800.0,1800.0,1800.0,0],["2026-09-15",1800.0,1800.0,1800.0,1800.0,0],["2026-09-16",1800.0,1800.0,1800.0,1800.0,0],["2026-09-17",1800.0,1800.0,1800.0,1800.0,0],["2026-09-18",1700.0,1900.0,1700.0,1900.0,4185300],["2026-09-21",1900.0,1900.0,1900.0,1900.0,0],["2026-09-22",1900.0,1900.0,1900.0,1900.0,0],["2026-09-23",1900.0,1900.0,1900.0,1900.0,0],["2026-09-24",1900.0,1900.0,1900.0,1900.0,0],["2026-09-25",2000.0,2000.0,1800.0,2000.0,1663000],["2026-09-28",2000.0,2000.0,2000.0,2000.0,0],["2026-09-29",2000.0,2000.0,2000.0,2000.0,0],["2026-09-30",2000.0,2000.0,2000.0,2000.0,0],["2026-10-01",2000.0,2000.0,2000.0,2000.0,0],["2026-10-02",1800.0,2000.0,1800.0,1800.0,388200]]}