{"sym":"CEN","index":false,"bars":[["2018-06-15",11250.35,11250.35,11250.35,11250.35,100],["2018-06-18",12879.71,12879.71,12879.71,12879.71,100],["2018-06-19",14741.84,14741.84,14741.84,14741.84,200],["2018-06-20",16138.44,16138.44,16138.44,16138.44,400],["2018-06-21",15905.67,15905.67,15905.67,15905.67,500],["2018-06-22",15517.73,15517.73,15517.73,15517.73,500],["2018-06-25",15517.73,15517.73,15517.73,15517.73,300],["2018-06-26",15517.73,15517.73,15517.73,15517.73,600],["2018-06-27",17845.39,17845.39,17845.39,17845.39,1000],["2018-06-28",20483.4,20483.4,20483.4,20483.4,1000],["2018-06-29",23509.36,23509.36,23509.36,23509.36,1000],["2018-07-02",27000.84,27000.84,27000.84,27000.84,1000],["2018-07-03",27000.84,27000.84,27000.84,27000.84,0],["2018-07-04",31035.45,31035.45,31035.45,31035.45,1700],["2018-07-05",34139.0,34139.0,34139.0,34139.0,5400],["2018-07-06",33673.47,33673.47,33673.47,33673.47,300],["2018-07-09",32664.81,32664.81,32509.64,32509.64,900],["2018-07-10",31345.81,31345.81,31035.45,31035.45,1100],["2018-07-11",31035.45,31035.45,31035.45,31035.45,100],["2018-07-12",31035.45,31035.45,31035.45,31035.45,200],["2018-07-13",31035.45,31035.45,31035.45,31035.45,100],["2018-07-16",35690.77,35690.77,35690.77,35690.77,400],["2018-07-17",41044.39,41044.39,41044.39,41044.39,900],["2018-07-18",47173.89,47173.89,47173.89,47173.89,1400],["2018-07-19",54234.45,54234.45,54234.45,54234.45,1500],["2018-07-20",62303.67,62303.67,62303.67,62303.67,1800],["2018-07-23",71071.19,71071.19,71071.19,71071.19,200],["2018-07-24",70605.66,70605.66,70295.3,70295.3,1200],["2018-07-25",69829.77,69829.77,69674.59,69674.59,800],["2018-07-26",69829.77,69829.77,69829.77,69829.77,800],["2018-07-27",69829.77,69907.36,69829.77,69829.77,600],["2018-07-30",69829.77,69829.77,69829.77,69829.77,500],["2018-07-31",69829.77,69829.77,69829.77,69829.77,600],["2018-08-01",80226.65,80226.65,80149.06,80226.65,1500],["2018-08-02",92252.88,92252.88,92252.88,92252.88,4300],["2018-08-03",106063.66,106063.66,105986.07,106063.66,25800],["2018-08-06",121038.27,121969.33,121038.27,121969.33,27100],["2018-08-07",121814.15,140202.66,121814.15,140202.66,15400],["2018-08-08",138883.65,158746.34,119020.96,119020.96,24400],["2018-08-09",105229.7,123753.87,105229.7,123753.87,20000],["2018-08-10",105930.2,105930.2,105930.2,105930.2,1500],["2018-08-13",105852.37,106163.7,105852.37,106163.7,7700],["2018-08-14",106163.7,106475.03,106163.7,106475.03,2100],["2018-08-15",106397.19,106552.86,106397.19,106475.03,1600],["2018-08-16",106397.19,106942.02,106397.19,106708.52,600],["2018-08-17",106552.86,106630.69,106552.86,106630.69,1000],["2018-08-20",116748.93,122586.38,116748.93,122586.38,22800],["2018-08-21",140098.72,140877.04,140098.72,140877.04,19000],["2018-08-22",147881.98,161969.69,147881.98,161969.69,7700],["2018-08-23",161113.53,161191.36,137063.25,137141.08,25200],["2018-08-24",117215.93,131381.46,117215.93,117215.93,5700],["2018-08-27",119006.08,137452.41,101649.4,101727.24,17700],["2018-08-28",89507.51,119940.07,88651.36,119940.07,21100],["2018-08-29",108187.34,111067.15,108187.34,111067.15,14200],["2018-08-30",110989.32,124532.19,94410.97,98536.1,17000],["2018-08-31",96901.61,101182.41,84759.72,87483.87,17600],["2018-09-04",88884.85,93399.15,88884.85,93399.15,5100],["2018-09-05",88729.19,92620.82,78610.95,78610.95,27700],["2018-09-06",78610.95,82969.57,70594.19,70594.19,11000],["2018-09-07",62032.6,62032.6,62032.6,62032.6,24200],["2018-09-10",52770.52,52770.52,52770.52,52770.52,4500],["2018-09-11",44909.42,60631.61,44909.42,60631.61,17100],["2018-09-12",57751.81,57751.81,57751.81,57751.81,50000],["2018-09-13",63978.41,66391.23,63978.41,66391.23,29600],["2018-09-14",72306.51,76198.14,72306.51,76198.14,40400],["2018-09-17",84837.56,84837.56,64756.74,64756.74,15900],["2018-09-18",63277.92,63277.92,63277.92,63277.92,59900],["2018-09-19",53860.17,72695.67,53860.17,72695.67,48700],["2018-09-20",67792.21,67792.21,50202.04,54716.33,96800],["2018-09-21",54249.34,60631.61,46154.74,46154.74,92900],["2018-09-24",46154.74,47477.9,40550.8,41173.46,72500],["2018-09-25",41173.46,47477.9,41173.46,47477.9,45600],["2018-09-26",49034.55,52926.18,39850.3,40939.96,157300],["2018-09-27",40472.96,42418.78,39227.64,41951.78,60900],["2018-09-28",42418.78,45921.25,39694.64,41640.45,76100],["2018-10-01",43975.43,46699.57,38371.48,38682.81,170200],["2018-10-02",39850.3,40005.97,33857.19,33857.19,76400],["2018-10-03",29965.56,29965.56,29109.4,29109.4,24100],["2018-10-04",25295.6,33623.69,24984.27,33623.69,51300],["2018-10-05",36114.34,36114.34,35803.01,36114.34,12900],["2018-10-08",41173.46,41484.79,30743.89,33390.19,184700],["2018-10-09",29187.23,37359.66,29187.23,35024.68,69700],["2018-10-10",37281.83,37359.66,35491.68,36659.16,61400],["2018-10-11",35024.68,36425.67,31210.88,31210.88,59700],["2018-10-12",27319.25,32689.7,27319.25,27397.08,219700],["2018-10-15",28253.24,32222.71,28253.24,32222.71,26900],["2018-10-16",31677.88,35803.01,31677.88,33001.03,66300],["2018-10-17",32534.04,32534.04,29420.73,29420.73,205400],["2018-10-18",29265.07,31833.54,28019.74,30899.55,59300],["2018-10-19",32378.37,32378.37,26385.26,27630.58,172500],["2018-10-22",27630.58,28875.9,26073.93,26696.59,87200],["2018-10-23",28019.74,29498.56,24361.61,25062.1,27900],["2018-10-24",25217.77,25684.77,24128.11,25295.6,22300],["2018-10-25",25606.93,25606.93,21170.47,21170.47,141800],["2018-10-26",22260.13,24906.44,22260.13,24906.44,79000],["2018-10-29",28019.74,28408.91,21092.64,22026.63,197200],["2018-10-30",23894.61,23894.61,20547.81,20547.81,138700],["2018-10-31",20781.31,21870.97,20158.65,20236.48,47000],["2018-11-01",20236.48,21637.47,17901.5,17901.5,56600],["2018-11-02",17901.5,17901.5,15955.69,15955.69,236500],["2018-11-05",17512.34,18368.5,17123.18,18290.67,51000],["2018-11-06",18290.67,18679.83,16889.68,16889.68,63300],["2018-11-07",16422.68,16734.01,15099.53,15099.53,116600],["2018-11-08",15255.19,17123.18,15255.19,15877.85,95000],["2018-11-09",15955.69,18057.17,15800.02,16033.52,61800],["2018-11-12",16111.35,16267.02,15021.7,16267.02,58200],["2018-11-13",17045.34,17278.84,15255.19,16734.01,106800],["2018-11-14",17278.84,18835.49,15800.02,15800.02,72800],["2018-11-15",17745.84,17745.84,15488.69,15488.69,71600],["2018-11-16",14943.86,16344.85,13776.37,14087.7,31400],["2018-11-19",14788.2,16344.85,13776.37,13854.21,37800],["2018-11-20",15566.52,15877.85,13620.71,13620.71,107500],["2018-11-21",14009.87,14009.87,11830.56,11830.56,131000],["2018-11-22",11830.56,13620.71,10896.57,13620.71,119800],["2018-11-23",14009.87,15410.86,13542.88,15410.86,113600],["2018-11-26",13465.04,14009.87,12998.05,12998.05,31600],["2018-11-27",13153.71,13231.55,11830.56,11986.22,33100],["2018-11-28",11986.22,13854.21,11519.23,12453.22,42500],["2018-11-29",12842.38,13698.54,11674.89,11674.89,70100],["2018-11-30",12686.72,12686.72,11363.56,11986.22,30400],["2018-12-03",12297.55,12998.05,11519.23,12453.22,39900],["2018-12-04",12608.88,13231.55,12141.89,12453.22,26500],["2018-12-05",12608.88,12686.72,11986.22,12064.06,12200],["2018-12-06",12453.22,12453.22,11674.89,11674.89,27700],["2018-12-07",12297.55,12297.55,11441.4,11830.56,50100],["2018-12-10",11986.22,11986.22,11130.06,11285.73,15800],["2018-12-11",11285.73,11674.89,10896.57,11052.23,43800],["2018-12-12",11674.89,12531.05,10896.57,11986.22,41400],["2018-12-13",11441.4,12375.39,11285.73,12297.55,65400],["2018-12-14",12375.39,13231.55,12219.72,12219.72,62800],["2018-12-17",12531.05,12764.55,11830.56,11986.22,22800],["2018-12-18",12453.22,12531.05,11285.73,11519.23,18000],["2018-12-19",12219.72,12297.55,10740.9,11597.06,21800],["2018-12-20",10663.07,11674.89,10663.07,11363.56,3400],["2018-12-21",11285.73,11519.23,10818.73,10896.57,18500],["2018-12-24",11441.4,12608.88,11441.4,12531.05,173900],["2018-12-25",12842.38,13153.71,11519.23,11674.89,7600],["2018-12-26",11674.89,12297.55,11597.06,11597.06,16800],["2018-12-27",11674.89,12141.89,11130.06,11207.9,40100],["2018-12-28",11441.4,11674.89,10896.57,11519.23,30600],["2019-01-02",12219.72,12842.38,11908.39,12141.89,93300],["2019-01-03",11441.4,11830.56,11207.9,11830.56,10700],["2019-01-04",11752.73,11986.22,11285.73,11363.56,12000],["2019-01-07",11830.56,12297.55,11752.73,11830.56,24700],["2019-01-08",12453.22,13153.71,11674.89,11908.39,31100],["2019-01-09",12297.55,12297.55,11441.4,11830.56,29400],["2019-01-10",11441.4,11830.56,11207.9,11752.73,70900],["2019-01-11",11830.56,12219.72,11752.73,11830.56,34200],["2019-01-14",11986.22,12297.55,11674.89,11986.22,29900],["2019-01-15",11519.23,11674.89,11363.56,11674.89,6600],["2019-01-16",11986.22,12141.89,11441.4,11674.89,22900],["2019-01-17",11519.23,11674.89,11519.23,11519.23,2800],["2019-01-18",11674.89,11986.22,11519.23,11752.73,38500],["2019-01-21",11986.22,11986.22,11441.4,11519.23,24600],["2019-01-22",11830.56,11830.56,11285.73,11597.06,20800],["2019-01-23",11752.73,11752.73,11285.73,11519.23,19300],["2019-01-24",11752.73,11986.22,11441.4,11441.4,33500],["2019-01-25",11830.56,11908.39,11363.56,11519.23,8200],["2019-01-28",11285.73,11441.4,11207.9,11441.4,6600],["2019-01-29",11207.9,11674.89,11207.9,11285.73,32700],["2019-01-30",11441.4,11441.4,11285.73,11285.73,9600],["2019-01-31",11519.23,11519.23,11052.23,11130.06,7400],["2019-02-01",11363.56,11363.56,10740.9,11207.9,19900],["2019-02-11",11441.4,11830.56,11441.4,11597.06,23000],["2019-02-12",11674.89,11830.56,11597.06,11674.89,110500],["2019-02-13",11752.73,12064.06,11674.89,11752.73,98600],["2019-02-14",11830.56,11908.39,11752.73,11830.56,37300],["2019-02-15",11830.56,11830.56,11519.23,11752.73,45700],["2019-02-18",11830.56,12608.88,11830.56,12608.88,124900],["2019-02-19",12531.05,13542.88,12531.05,12842.38,114300],["2019-02-20",12920.22,13620.71,12842.38,13231.55,103000],["2019-02-21",13309.38,13542.88,11752.73,12531.05,94100],["2019-02-22",12064.06,12998.05,11830.56,12064.06,57100],["2019-02-25",12375.39,13309.38,12375.39,13075.88,129200],["2019-02-26",12998.05,13387.21,12998.05,13231.55,99900],["2019-02-27",13231.55,14009.87,13231.55,13542.88,53500],["2019-02-28",13932.04,15566.52,13932.04,14710.37,182300],["2019-03-01",14943.86,16267.02,14788.2,15955.69,111700],["2019-03-04",16811.85,17590.17,16578.35,17590.17,55800],["2019-03-05",18679.83,20080.82,18290.67,20080.82,97200],["2019-03-06",22493.63,22882.79,21403.97,22882.79,51100],["2019-03-07",25062.1,26151.76,19458.16,19458.16,196200],["2019-03-08",18991.16,18991.16,18991.16,18991.16,1900],["2019-03-11",16189.19,19847.32,16189.19,16344.85,126900],["2019-03-12",16578.35,18991.16,16578.35,18991.16,55200],["2019-03-13",20080.82,20859.14,17123.18,18212.83,28600],["2019-03-14",18212.83,18524.16,16344.85,16967.51,66400],["2019-03-15",16422.68,17045.34,15877.85,16267.02,62200],["2019-03-18",15644.36,17901.5,15644.36,17512.34,78900],["2019-03-19",16889.68,17901.5,16344.85,16811.85,36600],["2019-03-20",17123.18,17123.18,15955.69,16578.35,33600],["2019-03-21",16967.51,16967.51,15566.52,15566.52,44800],["2019-03-22",15333.03,15333.03,14399.03,14943.86,39200],["2019-03-25",14399.03,15566.52,13776.37,13776.37,47300],["2019-03-26",14554.7,15255.19,14399.03,14788.2,25900],["2019-03-27",14554.7,15177.36,14399.03,14788.2,23400],["2019-03-28",14476.87,15021.7,14476.87,14710.37,10600],["2019-03-29",14476.87,14554.7,14165.54,14165.54,22700],["2019-04-01",14321.2,14321.2,13854.21,14009.87,24300],["2019-04-02",14087.7,16267.02,14087.7,16267.02,74200],["2019-04-03",17823.67,18212.83,16344.85,16967.51,51900],["2019-04-04",16500.52,17123.18,15566.52,15644.36,18100],["2019-04-05",16033.52,17745.84,16033.52,17278.84,57900],["2019-04-08",17123.18,17123.18,15955.69,16500.52,39600],["2019-04-09",16578.35,17512.34,16033.52,16033.52,29700],["2019-04-10",16344.85,16734.01,15255.19,15566.52,60600],["2019-04-11",15877.85,15877.85,15021.7,15021.7,22400],["2019-04-12",15488.69,16267.02,15021.7,15099.53,27300],["2019-04-16",14632.53,15099.53,14476.87,14554.7,43700],["2019-04-17",14710.37,15410.86,14554.7,14554.7,16800],["2019-04-18",14788.2,14866.03,14165.54,14632.53,16300],["2019-04-19",14321.2,14554.7,14321.2,14321.2,16600],["2019-04-22",14399.03,14476.87,13932.04,14165.54,23900],["2019-04-23",14165.54,14165.54,13776.37,13932.04,9000],["2019-04-24",13698.54,14165.54,13698.54,14009.87,8100],["2019-04-25",14009.87,14632.53,14009.87,14243.37,11400],["2019-04-26",14009.87,14399.03,13854.21,14165.54,12900],["2019-05-02",14165.54,14399.03,14165.54,14165.54,4200],["2019-05-03",14009.87,14165.54,13698.54,14009.87,20500],["2019-05-06",13854.21,13854.21,13309.38,13309.38,12800],["2019-05-07",13231.55,13542.88,13231.55,13465.04,12700],["2019-05-08",13231.55,13231.55,12842.38,13075.88,12000],["2019-05-09",13075.88,13153.71,13075.88,13075.88,7200],["2019-05-10",12531.05,13153.71,12531.05,12764.55,15700],["2019-05-13",13075.88,13153.71,12920.22,13153.71,4300],["2019-05-14",13075.88,13465.04,12998.05,13309.38,6200],["2019-05-15",13231.55,13231.55,12764.55,12764.55,22100],["2019-05-16",12764.55,13620.71,12764.55,13231.55,5000],["2019-05-17",12842.38,13542.88,12842.38,13153.71,14700],["2019-05-20",13075.88,13153.71,12842.38,12920.22,17300],["2019-05-21",12842.38,13231.55,12842.38,12998.05,20100],["2019-05-22",12920.22,12998.05,12764.55,12920.22,12500],["2019-05-23",12686.72,12998.05,12686.72,12764.55,10200],["2019-05-24",12686.72,12920.22,12686.72,12842.38,6500],["2019-05-27",12920.22,13153.71,12842.38,12842.38,4500],["2019-05-28",12764.55,12842.38,12686.72,12842.38,10600],["2019-05-29",12764.55,12764.55,12453.22,12608.88,31100],["2019-05-30",12453.22,12531.05,12297.55,12531.05,23000],["2019-05-31",12297.55,12531.05,12297.55,12531.05,5400],["2019-06-03",12453.22,12531.05,12375.39,12531.05,5700],["2019-06-04",12453.22,12453.22,12141.89,12141.89,7600],["2019-06-05",12453.22,12453.22,12219.72,12453.22,7000],["2019-06-06",12453.22,13075.88,11441.4,13075.88,36900],["2019-06-07",13231.55,14009.87,13231.55,14009.87,93600],["2019-06-10",14476.87,16111.35,14476.87,15099.53,42300],["2019-06-11",15644.36,15644.36,14009.87,14710.37,29900],["2019-06-12",14321.2,14321.2,13075.88,13231.55,43300],["2019-06-13",13542.88,13698.54,12453.22,13698.54,22700],["2019-06-14",13620.71,14243.37,13620.71,14009.87,52800],["2019-06-17",14399.03,14788.2,14009.87,14087.7,8800],["2019-06-18",13698.54,14087.7,13231.55,13465.04,15600],["2019-06-19",13932.04,13932.04,13231.55,13231.55,18700],["2019-06-20",13465.04,13854.21,12920.22,13854.21,20100],["2019-06-21",13854.21,14321.2,13231.55,13542.88,29800],["2019-06-24",13387.21,13854.21,13387.21,13854.21,31900],["2019-06-25",14009.87,14788.2,13932.04,14399.03,43800],["2019-06-26",13854.21,14243.37,13620.71,13620.71,11600],["2019-06-27",13620.71,13854.21,13309.38,13854.21,10500],["2019-06-28",13854.21,13932.04,13231.55,13465.04,29400],["2019-07-01",13620.71,13698.54,13153.71,13231.55,16500],["2019-07-02",13309.38,13387.21,12998.05,13387.21,12900],["2019-07-03",13153.71,13387.21,12998.05,13075.88,9000],["2019-07-04",13153.71,13231.55,12920.22,13075.88,7800],["2019-07-05",12998.05,14009.87,12920.22,13776.37,40100],["2019-07-08",13465.04,13854.21,13387.21,13854.21,700],["2019-07-09",13620.71,13620.71,13387.21,13387.21,3800],["2019-07-10",13309.38,13542.88,13231.55,13542.88,13800],["2019-07-11",13620.71,13620.71,13231.55,13542.88,19300],["2019-07-12",13542.88,13542.88,13075.88,13231.55,17100],["2019-07-15",13231.55,13387.21,13075.88,13231.55,7600],["2019-07-16",13075.88,13854.21,13075.88,13465.04,28300],["2019-07-17",13465.04,13465.04,13153.71,13387.21,3600],["2019-07-18",13231.55,13542.88,13231.55,13231.55,8600],["2019-07-19",13309.38,13465.04,13153.71,13153.71,9900],["2019-07-22",13309.38,13309.38,13075.88,13153.71,4700],["2019-07-23",13075.88,13075.88,12764.55,13075.88,5600],["2019-07-24",12920.22,12920.22,12764.55,12842.38,4400],["2019-07-25",12764.55,12842.38,12608.88,12608.88,7700],["2019-07-26",12686.72,12686.72,12453.22,12686.72,7900],["2019-07-29",12608.88,13231.55,12608.88,12920.22,4900],["2019-07-30",12920.22,12920.22,12686.72,12764.55,3500],["2019-07-31",12531.05,12842.38,12531.05,12842.38,7700],["2019-08-01",12764.55,12998.05,12531.05,12531.05,6000],["2019-08-02",12842.38,12842.38,12453.22,12686.72,6200],["2019-08-05",12764.55,12842.38,12219.72,12219.72,2100],["2019-08-06",12297.55,12297.55,11674.89,11830.56,21700],["2019-08-07",12141.89,12141.89,11752.73,12064.06,6900],["2019-08-08",12141.89,12297.55,11908.39,12141.89,6800],["2019-08-09",12453.22,12453.22,11752.73,11752.73,6100],["2019-08-12",11674.89,11908.39,11674.89,11674.89,10400],["2019-08-13",12297.55,12297.55,11441.4,11441.4,7400],["2019-08-14",11830.56,11830.56,11285.73,11519.23,19200],["2019-08-15",10974.4,11130.06,10896.57,11130.06,17800],["2019-08-16",11519.23,12141.89,11441.4,11674.89,17000],["2019-08-19",11597.06,11597.06,11052.23,11441.4,5300],["2019-08-20",11441.4,11441.4,10896.57,11130.06,13200],["2019-08-21",10896.57,11285.73,10896.57,11207.9,4100],["2019-08-22",10896.57,11363.56,10896.57,11207.9,8600],["2019-08-23",11285.73,11285.73,10896.57,10896.57,3500],["2019-08-26",10974.4,11052.23,10896.57,11052.23,4200],["2019-08-27",10974.4,11052.23,10896.57,10974.4,4300],["2019-08-28",10974.4,10974.4,10896.57,10974.4,2300],["2019-08-29",10896.57,11130.06,10896.57,11130.06,8200],["2019-08-30",10896.57,11052.23,10896.57,10896.57,4100],["2019-09-03",10896.57,10896.57,10896.57,10896.57,1700],["2019-09-04",10740.9,10740.9,10118.24,10663.07,6900],["2019-09-05",10507.4,12064.06,10507.4,11986.22,55600],["2019-09-06",11752.73,11986.22,11285.73,11441.4,800],["2019-09-09",10896.57,10896.57,10896.57,10896.57,100],["2019-09-10",10507.4,10896.57,10118.24,10585.24,5200],["2019-09-11",10818.73,11752.73,10818.73,11207.9,17100],["2019-09-12",11052.23,11052.23,10429.57,11052.23,19700],["2019-09-13",10507.4,11052.23,10507.4,11052.23,6200],["2019-09-16",10818.73,11519.23,10818.73,10896.57,10800],["2019-09-17",11207.9,11207.9,10507.4,10818.73,10800],["2019-09-18",10663.07,10974.4,10585.24,10974.4,2900],["2019-09-19",10740.9,10974.4,10740.9,10896.57,9400],["2019-09-20",10740.9,10740.9,10585.24,10740.9,4100],["2019-09-23",10585.24,10818.73,10585.24,10818.73,2800],["2019-09-24",10585.24,10585.24,10196.07,10429.57,11500],["2019-09-25",10273.91,10585.24,10118.24,10585.24,12100],["2019-09-26",10585.24,10585.24,10351.74,10351.74,500],["2019-09-27",10351.74,10507.4,10196.07,10196.07,4100],["2019-09-30",10196.07,10818.73,10118.24,10507.4,35000],["2019-10-01",11052.23,11052.23,10663.07,10740.9,20000],["2019-10-02",10896.57,10896.57,10818.73,10818.73,500],["2019-10-03",10896.57,10896.57,10896.57,10896.57,0],["2019-10-04",10273.91,10351.74,10118.24,10118.24,6200],["2019-10-07",10196.07,10196.07,10118.24,10118.24,1400],["2019-10-08",10118.24,10507.4,10118.24,10507.4,2100],["2019-10-09",10196.07,10429.57,10196.07,10273.91,2700],["2019-10-10",10118.24,10351.74,10118.24,10118.24,4300],["2019-10-11",10040.41,10351.74,10040.41,10040.41,21900],["2019-10-14",10273.91,10273.91,9884.74,9884.74,2900],["2019-10-15",10196.07,10429.57,10118.24,10351.74,4000],["2019-10-16",10040.41,10429.57,10040.41,10429.57,400],["2019-10-17",10740.9,11519.23,10429.57,10585.24,31800],["2019-10-18",10273.91,10273.91,10273.91,10273.91,1400],["2019-10-21",10040.41,10585.24,10040.41,10040.41,4200],["2019-10-22",10040.41,10740.9,9962.58,10663.07,6700],["2019-10-23",10663.07,10663.07,10663.07,10663.07,200],["2019-10-24",10118.24,10351.74,9962.58,10351.74,2200],["2019-10-25",10273.91,10273.91,10040.41,10040.41,1300],["2019-10-28",10429.57,10429.57,10118.24,10118.24,600],["2019-10-29",10273.91,10273.91,9962.58,10118.24,4300],["2019-10-30",9962.58,10040.41,9962.58,10040.41,400],["2019-10-31",10273.91,10273.91,9884.74,9884.74,700],["2019-11-01",10118.24,10118.24,9884.74,9884.74,2100],["2019-11-04",9884.74,9962.58,9806.91,9806.91,4400],["2019-11-05",9806.91,10196.07,9729.08,10196.07,2100],["2019-11-06",10196.07,10196.07,9884.74,9962.58,700],["2019-11-07",9884.74,9884.74,9806.91,9806.91,1500],["2019-11-08",10040.41,10040.41,9884.74,10040.41,3500],["2019-11-11",9806.91,9806.91,9806.91,9806.91,1000],["2019-11-12",9884.74,11207.9,9339.91,11207.9,71900],["2019-11-13",12375.39,12531.05,11285.73,11674.89,41900],["2019-11-14",11986.22,12608.88,11363.56,11363.56,18800],["2019-11-15",11363.56,11752.73,10663.07,10896.57,11900],["2019-11-18",10507.4,10818.73,10273.91,10507.4,4000],["2019-11-19",10663.07,11207.9,10663.07,10974.4,29600],["2019-11-20",11130.06,11285.73,10585.24,11052.23,42200],["2019-11-21",10663.07,10896.57,10585.24,10896.57,1900],["2019-11-22",11285.73,11285.73,10507.4,10507.4,11500],["2019-11-25",10273.91,10429.57,10118.24,10118.24,2300],["2019-11-26",10196.07,10196.07,9962.58,10196.07,3800],["2019-11-27",10118.24,10507.4,10118.24,10196.07,2300],["2019-11-28",10196.07,10196.07,10196.07,10196.07,200],["2019-11-29",10896.57,11441.4,10429.57,10740.9,19900],["2019-12-02",11130.06,11519.23,10273.91,10273.91,13900],["2019-12-03",10273.91,11130.06,10118.24,10429.57,21600],["2019-12-04",10273.91,10740.9,9806.91,10351.74,8600],["2019-12-05",10273.91,10507.4,10118.24,10507.4,5500],["2019-12-06",10585.24,10585.24,10196.07,10429.57,5200],["2019-12-09",10507.4,10507.4,10118.24,10196.07,30700],["2019-12-10",10429.57,10429.57,10429.57,10429.57,0],["2019-12-11",10507.4,10507.4,10118.24,10118.24,1500],["2019-12-12",10118.24,10273.91,10118.24,10118.24,2000],["2019-12-13",10351.74,10585.24,10351.74,10585.24,31400],["2019-12-16",10118.24,10196.07,10118.24,10196.07,3400],["2019-12-17",10351.74,11441.4,10351.74,10507.4,17300],["2019-12-18",11052.23,11052.23,10663.07,10663.07,19400],["2019-12-19",10585.24,10740.9,10351.74,10351.74,1700],["2019-12-20",10663.07,10896.57,10118.24,10273.91,20000],["2019-12-23",10585.24,10585.24,9962.58,10040.41,7600],["2019-12-24",10585.24,10663.07,10118.24,10118.24,13400],["2019-12-25",10351.74,10429.57,10351.74,10429.57,1600],["2019-12-26",10429.57,10429.57,10429.57,10429.57,0],["2019-12-27",9962.58,9962.58,9729.08,9806.91,2200],["2019-12-30",10663.07,10663.07,9884.74,9884.74,29500],["2019-12-31",10040.41,10118.24,9806.91,10118.24,6800],["2020-01-02",9962.58,9962.58,9962.58,9962.58,1000],["2020-01-03",9962.58,9962.58,9962.58,9962.58,3300],["2020-01-06",10273.91,10351.74,10273.91,10351.74,21500],["2020-01-07",10196.07,10196.07,9884.74,9962.58,6200],["2020-01-08",9806.91,9806.91,9573.41,9573.41,8800],["2020-01-09",9962.58,9962.58,9962.58,9962.58,100],["2020-01-10",10118.24,10118.24,9573.41,9573.41,1400],["2020-01-13",9884.74,9962.58,9884.74,9962.58,27200],["2020-01-14",9884.74,9884.74,9729.08,9806.91,1400],["2020-01-15",9651.25,9651.25,9339.91,9339.91,1100],["2020-01-16",9573.41,9573.41,9417.75,9417.75,2200],["2020-01-17",9339.91,9339.91,8872.92,9339.91,4100],["2020-01-20",8717.25,9184.25,8561.59,8561.59,5800],["2020-01-21",8639.42,8950.75,8561.59,8950.75,1300],["2020-01-22",9184.25,9262.08,8795.09,8795.09,2200],["2020-01-30",9884.74,9884.74,8872.92,8872.92,12200],["2020-01-31",8483.76,8639.42,8405.92,8405.92,14500],["2020-02-03",7238.43,7238.43,7160.6,7160.6,14300],["2020-02-04",7160.6,7394.1,6927.1,7082.77,9200],["2020-02-05",7082.77,7082.77,6927.1,6927.1,6100],["2020-02-06",6226.61,7004.94,5993.11,6537.94,12200],["2020-02-07",6771.44,6771.44,6460.11,6537.94,8600],["2020-02-10",6615.77,6615.77,6226.61,6226.61,7400],["2020-02-11",6226.61,6849.27,6226.61,6693.61,9200],["2020-02-12",7004.94,7394.1,7004.94,7316.27,41200],["2020-02-13",6771.44,6771.44,6460.11,6693.61,3200],["2020-02-14",6537.94,7004.94,6537.94,6771.44,7100],["2020-02-17",6615.77,6615.77,5837.45,6460.11,8700],["2020-02-18",6460.11,6537.94,5837.45,5837.45,23700],["2020-02-19",6148.78,6382.27,5993.11,6226.61,3100],["2020-02-20",6226.61,6615.77,6226.61,6615.77,6900],["2020-02-21",6615.77,6615.77,6382.27,6460.11,1400],["2020-02-24",6304.44,6304.44,5993.11,5993.11,3200],["2020-02-25",6148.78,6382.27,5915.28,6226.61,24700],["2020-02-26",6226.61,6226.61,6070.94,6070.94,2300],["2020-02-27",6070.94,6304.44,5993.11,6226.61,8400],["2020-02-28",5993.11,5993.11,5603.95,5837.45,7800],["2020-03-02",5448.28,6148.78,5448.28,5681.78,9200],["2020-03-03",5837.45,6070.94,5681.78,5681.78,28800],["2020-03-04",5915.28,6304.44,5915.28,6304.44,11300],["2020-03-05",6382.27,6849.27,6226.61,6226.61,19800],["2020-03-06",5993.11,6382.27,5837.45,6226.61,3300],["2020-03-09",5448.28,5448.28,5136.95,5136.95,16900],["2020-03-10",4669.96,5370.45,4669.96,5370.45,3600],["2020-03-11",5603.95,5681.78,4981.29,4981.29,15300],["2020-03-12",4747.79,4747.79,4592.12,4592.12,5100],["2020-03-13",3969.46,4592.12,3969.46,4047.3,18000],["2020-03-16",4125.13,4358.63,4047.3,4358.63,7200],["2020-03-17",4358.63,4514.29,4358.63,4514.29,300],["2020-03-18",4280.79,4280.79,3969.46,4280.79,13700],["2020-03-19",4669.96,4669.96,4047.3,4358.63,6500],["2020-03-20",4825.62,4903.46,4280.79,4280.79,3800],["2020-03-23",4047.3,4047.3,4047.3,4047.3,5000],["2020-03-24",4047.3,4280.79,4047.3,4280.79,6200],["2020-03-25",4280.79,4280.79,4125.13,4280.79,7200],["2020-03-26",4280.79,4280.79,3969.46,3969.46,10300],["2020-03-27",3891.63,3969.46,3658.13,3891.63,5200],["2020-03-30",4125.13,4125.13,3268.97,3268.97,8000],["2020-03-31",3268.97,3268.97,3268.97,3268.97,100],["2020-04-01",3268.97,3735.97,2879.81,3735.97,13000],["2020-04-03",3891.63,4202.96,3891.63,4125.13,3400],["2020-04-06",4125.13,4202.96,3735.97,4047.3,7100],["2020-04-07",3735.97,4202.96,3735.97,4047.3,9900],["2020-04-08",4047.3,4125.13,3813.8,3969.46,1900],["2020-04-09",4280.79,4280.79,3424.64,3735.97,2800],["2020-04-10",4047.3,4047.3,3813.8,3813.8,4600],["2020-04-13",4358.63,4358.63,3813.8,4202.96,11200],["2020-04-14",4125.13,4125.13,4125.13,4125.13,0],["2020-04-15",4669.96,4669.96,4125.13,4125.13,1600],["2020-04-16",3891.63,3969.46,3735.97,3969.46,3500],["2020-04-17",3813.8,4047.3,3658.13,3658.13,20600],["2020-04-20",3658.13,3813.8,3346.8,3735.97,11200],["2020-04-21",3658.13,3658.13,3191.14,3268.97,25800],["2020-04-22",3346.8,3735.97,3346.8,3735.97,8800],["2020-04-23",3735.97,4047.3,3735.97,4047.3,9800],["2020-04-24",4047.3,4047.3,3580.3,3580.3,14800],["2020-04-27",3891.63,3891.63,3891.63,3891.63,5700],["2020-04-28",3735.97,3735.97,3735.97,3735.97,400],["2020-04-29",4047.3,4047.3,3658.13,3891.63,6700],["2020-05-04",3891.63,3891.63,3735.97,3891.63,6800],["2020-05-05",3813.8,3813.8,3813.8,3813.8,600],["2020-05-06",3813.8,4047.3,3813.8,3813.8,15700],["2020-05-07",3891.63,3969.46,3813.8,3813.8,18000],["2020-05-08",4047.3,4047.3,3735.97,3813.8,11400],["2020-05-11",3969.46,3969.46,3813.8,3891.63,4300],["2020-05-12",3813.8,4125.13,3735.97,3813.8,5200],["2020-05-13",3813.8,3891.63,3735.97,3891.63,8700],["2020-05-14",3969.46,4358.63,3969.46,4358.63,22500],["2020-05-15",4358.63,4903.46,4358.63,4903.46,11100],["2020-05-18",5603.95,5603.95,5603.95,5603.95,14300],["2020-05-19",6382.27,6382.27,4903.46,5681.78,63300],["2020-05-20",5292.62,5526.12,5214.79,5214.79,16300],["2020-05-21",4436.46,5059.12,4436.46,4903.46,24400],["2020-05-22",4825.62,5526.12,4825.62,5526.12,29900],["2020-05-25",5837.45,5837.45,5603.95,5603.95,400],["2020-05-26",5448.28,5448.28,4981.29,5059.12,11600],["2020-05-27",5059.12,5526.12,5059.12,5292.62,7000],["2020-05-28",5136.95,5603.95,5136.95,5292.62,1900],["2020-05-29",4825.62,5214.79,4669.96,4981.29,21000],["2020-06-01",4903.46,5214.79,4825.62,5059.12,6600],["2020-06-02",5136.95,5136.95,4981.29,5059.12,2700],["2020-06-03",5059.12,5136.95,5059.12,5059.12,5200],["2020-06-04",4903.46,4903.46,4825.62,4825.62,11200],["2020-06-05",4825.62,4903.46,4747.79,4825.62,6000],["2020-06-08",4747.79,5136.95,4747.79,5059.12,12000],["2020-06-09",4981.29,5136.95,4903.46,5136.95,6800],["2020-06-10",5136.95,5837.45,4981.29,5837.45,59900],["2020-06-11",5681.78,5681.78,4981.29,4981.29,8600],["2020-06-12",5059.12,6226.61,5059.12,6226.61,9600],["2020-06-15",5292.62,5292.62,5059.12,5059.12,31500],["2020-06-16",5059.12,5370.45,4903.46,5059.12,9300],["2020-06-17",4981.29,4981.29,4903.46,4903.46,13700],["2020-06-18",4903.46,5214.79,4825.62,5214.79,5600],["2020-06-19",4903.46,5292.62,4903.46,4981.29,9400],["2020-06-22",5292.62,5292.62,5059.12,5059.12,6500],["2020-06-23",5526.12,5526.12,5214.79,5214.79,13800],["2020-06-24",5603.95,5603.95,4825.62,4825.62,15300],["2020-06-25",5059.12,5214.79,4981.29,4981.29,5100],["2020-06-26",5370.45,5370.45,4669.96,4825.62,10000],["2020-06-29",4592.12,4669.96,4592.12,4592.12,2600],["2020-06-30",4436.46,4825.62,4436.46,4669.96,5200],["2020-07-01",4514.29,4825.62,4358.63,4669.96,4400],["2020-07-02",4592.12,4592.12,4514.29,4514.29,9900],["2020-07-03",4669.96,4669.96,4669.96,4669.96,500],["2020-07-06",4747.79,4747.79,4669.96,4669.96,500],["2020-07-07",4825.62,4981.29,4747.79,4747.79,5500],["2020-07-08",4903.46,4903.46,4747.79,4825.62,7100],["2020-07-09",4747.79,4747.79,4747.79,4747.79,600],["2020-07-10",4747.79,4747.79,4669.96,4669.96,1400],["2020-07-13",4903.46,4903.46,4592.12,4592.12,600],["2020-07-14",4747.79,4747.79,4747.79,4747.79,100],["2020-07-15",4747.79,4825.62,4747.79,4825.62,4300],["2020-07-16",4903.46,4903.46,4903.46,4903.46,300],["2020-07-17",4669.96,4825.62,4669.96,4825.62,400],["2020-07-20",4436.46,4825.62,4436.46,4825.62,2100],["2020-07-21",4669.96,4669.96,4436.46,4592.12,2400],["2020-07-22",4747.79,4747.79,4514.29,4747.79,4100],["2020-07-23",4514.29,4514.29,4436.46,4436.46,2300],["2020-07-24",4358.63,4592.12,4202.96,4592.12,1400],["2020-07-27",4436.46,4436.46,4436.46,4436.46,0],["2020-07-28",4436.46,4436.46,4436.46,4436.46,2100],["2020-07-29",4825.62,4825.62,4047.3,4358.63,1800],["2020-07-30",4903.46,4903.46,4903.46,4903.46,100],["2020-07-31",4825.62,4825.62,4436.46,4436.46,4600],["2020-08-03",4747.79,4747.79,4592.12,4592.12,1800],["2020-08-04",4669.96,4669.96,4669.96,4669.96,800],["2020-08-05",4825.62,4825.62,4747.79,4747.79,2000],["2020-08-06",4669.96,4903.46,4669.96,4903.46,9600],["2020-08-07",4669.96,4981.29,4669.96,4981.29,3000],["2020-08-10",4825.62,4903.46,4669.96,4903.46,4100],["2020-08-11",4825.62,4903.46,4825.62,4903.46,2100],["2020-08-12",5370.45,5370.45,4903.46,4903.46,4100],["2020-08-13",4903.46,4981.29,4903.46,4903.46,4100],["2020-08-14",4903.46,5136.95,4903.46,5059.12,14200],["2020-08-17",5136.95,5681.78,5136.95,5681.78,45800],["2020-08-18",6304.44,6304.44,5915.28,6304.44,53300],["2020-08-19",6693.61,7004.94,6226.61,6226.61,25700],["2020-08-20",6304.44,6304.44,5681.78,6226.61,26200],["2020-08-21",5759.61,5993.11,5526.12,5759.61,6400],["2020-08-24",5603.95,5603.95,4981.29,5292.62,15000],["2020-08-25",4981.29,6070.94,4903.46,6070.94,24000],["2020-08-26",6615.77,6693.61,6304.44,6304.44,24300],["2020-08-27",5837.45,6226.61,5681.78,5915.28,8900],["2020-08-28",5370.45,6070.94,5370.45,6070.94,16200],["2020-08-31",5214.79,6304.44,5214.79,6148.78,12700],["2020-09-01",6148.78,6693.61,6148.78,6382.27,18300],["2020-09-03",6460.11,6460.11,6148.78,6382.27,4000],["2020-09-04",6460.11,6460.11,5993.11,5993.11,8800],["2020-09-07",6382.27,6382.27,5837.45,5837.45,11200],["2020-09-08",5837.45,5915.28,5837.45,5837.45,4500],["2020-09-09",5837.45,6070.94,5837.45,5915.28,6900],["2020-09-10",6382.27,6382.27,6148.78,6304.44,4300],["2020-09-11",6226.61,6226.61,6226.61,6226.61,4100],["2020-09-14",5993.11,6226.61,5915.28,5993.11,14500],["2020-09-15",5993.11,6226.61,5915.28,6148.78,2600],["2020-09-16",5993.11,5993.11,5993.11,5993.11,1700],["2020-09-17",6148.78,6148.78,5993.11,5993.11,4100],["2020-09-18",6226.61,6226.61,6226.61,6226.61,4100],["2020-09-21",5993.11,6537.94,5837.45,5837.45,11000],["2020-09-22",6226.61,6226.61,5915.28,5915.28,2300],["2020-09-23",5837.45,6070.94,5837.45,6070.94,4200],["2020-09-24",6070.94,6070.94,5526.12,5526.12,4100],["2020-09-25",5759.61,5759.61,5759.61,5759.61,2000],["2020-09-28",5759.61,5759.61,5759.61,5759.61,5000],["2020-09-29",5993.11,5993.11,5759.61,5759.61,2600],["2020-09-30",5681.78,5681.78,5448.28,5526.12,2800],["2020-10-01",5526.12,5526.12,5526.12,5526.12,1500],["2020-10-02",5526.12,5526.12,5526.12,5526.12,3800],["2020-10-05",5526.12,5603.95,5136.95,5603.95,10500],["2020-10-06",5370.45,5370.45,5214.79,5292.62,4900],["2020-10-07",5448.28,5526.12,5448.28,5526.12,800],["2020-10-08",5370.45,5370.45,5214.79,5292.62,2600],["2020-10-09",5681.78,5681.78,5292.62,5292.62,1300],["2020-10-12",5526.12,5526.12,5526.12,5526.12,0],["2020-10-13",5603.95,5603.95,5292.62,5292.62,7000],["2020-10-14",5448.28,5448.28,5292.62,5292.62,6000],["2020-10-15",5448.28,5448.28,5136.95,5292.62,13200],["2020-10-16",5370.45,5370.45,5370.45,5370.45,200],["2020-10-19",5370.45,5526.12,5370.45,5526.12,2900],["2020-10-20",5370.45,5370.45,5370.45,5370.45,3500],["2020-10-21",5370.45,5448.28,5292.62,5448.28,9300],["2020-10-22",5448.28,5448.28,5370.45,5370.45,3500],["2020-10-23",5448.28,5448.28,5448.28,5448.28,3700],["2020-10-26",5448.28,5448.28,5292.62,5292.62,8300],["2020-10-27",5214.79,5292.62,5136.95,5292.62,3000],["2020-10-28",5214.79,5214.79,5214.79,5214.79,0],["2020-10-29",5214.79,5214.79,5214.79,5214.79,100],["2020-10-30",5136.95,5136.95,5136.95,5136.95,200],["2020-11-02",5136.95,5136.95,5059.12,5059.12,3200],["2020-11-03",5370.45,5370.45,5370.45,5370.45,100],["2020-11-04",5292.62,6148.78,5292.62,6148.78,29400],["2020-11-05",6771.44,6771.44,6693.61,6771.44,207300],["2020-11-06",7004.94,7082.77,5759.61,6460.11,74600],["2020-11-09",6460.11,6615.77,5993.11,6226.61,23600],["2020-11-10",6537.94,6537.94,5292.62,5603.95,85700],["2020-11-11",5448.28,5526.12,5136.95,5136.95,19900],["2020-11-12",5059.12,5292.62,5059.12,5214.79,6900],["2020-11-13",5214.79,5292.62,5136.95,5136.95,14900],["2020-11-16",5214.79,5526.12,5136.95,5370.45,19700],["2020-11-17",5292.62,5448.28,5059.12,5448.28,19200],["2020-11-18",5292.62,5292.62,5214.79,5214.79,3000],["2020-11-19",5214.79,5448.28,5214.79,5370.45,15900],["2020-11-20",5370.45,5370.45,5136.95,5136.95,6000],["2020-11-23",5136.95,5292.62,5136.95,5214.79,12200],["2020-11-24",5136.95,5292.62,5136.95,5214.79,4100],["2020-11-25",5214.79,5448.28,5214.79,5292.62,13800],["2020-11-26",5370.45,5681.78,5370.45,5681.78,22600],["2020-11-27",5681.78,5759.61,5448.28,5526.12,9800],["2020-11-30",5603.95,5603.95,5370.45,5603.95,6800],["2020-12-01",5370.45,5448.28,5370.45,5370.45,18700],["2020-12-02",5448.28,5526.12,5370.45,5448.28,13000],["2020-12-03",5603.95,5603.95,5526.12,5526.12,700],["2020-12-04",5603.95,5681.78,5214.79,5526.12,58500],["2020-12-07",5759.61,5759.61,5059.12,5526.12,34800],["2020-12-08",5603.95,5603.95,5448.28,5448.28,500],["2020-12-09",5370.45,5526.12,5292.62,5526.12,32800],["2020-12-10",5292.62,5448.28,5292.62,5292.62,23100],["2020-12-11",5370.45,5448.28,5370.45,5448.28,4200],["2020-12-14",5370.45,5370.45,5292.62,5370.45,28600],["2020-12-15",5292.62,5370.45,5292.62,5292.62,7800],["2020-12-16",5370.45,5448.28,5292.62,5370.45,10800],["2020-12-17",5292.62,5370.45,5214.79,5214.79,24900],["2020-12-18",5214.79,5214.79,5059.12,5136.95,25600],["2020-12-21",5136.95,5370.45,5136.95,5370.45,9900],["2020-12-22",5292.62,5292.62,5292.62,5292.62,6000],["2020-12-23",5292.62,5370.45,5292.62,5292.62,12800],["2020-12-24",5292.62,5370.45,5214.79,5214.79,10300],["2020-12-25",5292.62,5681.78,5292.62,5370.45,18800],["2020-12-28",5837.45,5837.45,5292.62,5370.45,8000],["2020-12-29",5292.62,5448.28,5292.62,5448.28,19000],["2020-12-30",5448.28,5448.28,5292.62,5370.45,3400],["2020-12-31",5370.45,5448.28,5292.62,5370.45,18600],["2021-01-04",5370.45,5603.95,5370.45,5526.12,53300],["2021-01-05",5603.95,5759.61,5603.95,5681.78,36900],["2021-01-06",5681.78,5681.78,5448.28,5603.95,5900],["2021-01-07",5603.95,5759.61,5448.28,5759.61,30800],["2021-01-08",5681.78,5681.78,5603.95,5603.95,26200],["2021-01-11",5603.95,6382.27,5526.12,6382.27,61900],["2021-01-12",6226.61,6927.1,6226.61,6537.94,64900],["2021-01-13",6537.94,6537.94,6070.94,6226.61,62500],["2021-01-14",6226.61,6382.27,6070.94,6304.44,94600],["2021-01-15",6304.44,7160.6,6304.44,7160.6,141900],["2021-01-18",7238.43,8094.59,7160.6,8094.59,70900],["2021-01-19",8950.75,9184.25,6849.27,8561.59,182600],["2021-01-20",8483.76,8561.59,7316.27,7783.26,81600],["2021-01-21",7861.09,8483.76,7783.26,8405.92,19200],["2021-01-22",8405.92,8405.92,7394.1,7471.93,42800],["2021-01-25",7471.93,7861.09,7394.1,7705.43,29900],["2021-01-26",7004.94,7394.1,6460.11,6693.61,52300],["2021-01-27",7004.94,7004.94,5915.28,6382.27,54100],["2021-01-28",5448.28,5759.61,5292.62,5292.62,25600],["2021-01-29",4825.62,6148.78,4747.79,5448.28,25200],["2021-02-01",5292.62,5448.28,5214.79,5448.28,26700],["2021-02-02",5370.45,5603.95,4981.29,5603.95,18600],["2021-02-03",5681.78,5681.78,5448.28,5681.78,13600],["2021-02-04",5837.45,6226.61,5448.28,5448.28,15200],["2021-02-05",5681.78,5681.78,5292.62,5370.45,27300],["2021-02-08",5759.61,5759.61,5292.62,5292.62,17200],["2021-02-09",5059.12,5681.78,4669.96,5681.78,41400],["2021-02-17",5292.62,5993.11,5292.62,5915.28,14200],["2021-02-18",5603.95,5993.11,5603.95,5993.11,14400],["2021-02-19",5526.12,5681.78,5526.12,5603.95,17500],["2021-02-22",5603.95,5915.28,5526.12,5759.61,17700],["2021-02-23",5759.61,5915.28,5681.78,5837.45,16000],["2021-02-24",5837.45,6693.61,5837.45,6693.61,107900],["2021-02-25",6693.61,7316.27,6693.61,7082.77,37300],["2021-02-26",6693.61,7549.76,6382.27,7004.94,41200],["2021-03-01",7004.94,7004.94,6460.11,6693.61,49800],["2021-03-02",6849.27,6849.27,6382.27,6537.94,27100],["2021-03-03",6460.11,6537.94,6304.44,6382.27,28100],["2021-03-04",6460.11,6615.77,6304.44,6537.94,31500],["2021-03-05",6771.44,6771.44,6304.44,6615.77,26700],["2021-03-08",6460.11,7082.77,6382.27,7082.77,65800],["2021-03-09",7082.77,7471.93,6927.1,7471.93,70300],["2021-03-10",7549.76,7861.09,7238.43,7705.43,136400],["2021-03-11",7082.77,7394.1,6849.27,7238.43,48600],["2021-03-12",7082.77,7160.6,7004.94,7160.6,17000],["2021-03-15",7160.6,7160.6,7004.94,7082.77,29700],["2021-03-16",7082.77,7160.6,6771.44,7082.77,103400],["2021-03-17",7082.77,7549.76,7004.94,7394.1,46900],["2021-03-18",7394.1,7394.1,7160.6,7238.43,10200],["2021-03-19",7082.77,7082.77,6615.77,7082.77,37400],["2021-03-22",7004.94,7082.77,6849.27,7004.94,86300],["2021-03-23",7004.94,7082.77,7004.94,7082.77,29300],["2021-03-24",7004.94,7004.94,6849.27,6849.27,57200],["2021-03-25",6771.44,7004.94,6771.44,6927.1,48500],["2021-03-26",6849.27,6927.1,6537.94,6927.1,36200],["2021-03-29",6849.27,7783.26,6849.27,7316.27,78800],["2021-03-30",7705.43,7861.09,7238.43,7238.43,27800],["2021-03-31",7160.6,7316.27,6927.1,7316.27,20300],["2021-04-01",7004.94,7160.6,6849.27,6849.27,46900],["2021-04-02",7004.94,7238.43,6849.27,7160.6,38900],["2021-04-05",7160.6,7705.43,7082.77,7471.93,92000],["2021-04-06",7471.93,7471.93,7160.6,7394.1,54800],["2021-04-07",7394.1,7627.6,7238.43,7471.93,47800],["2021-04-08",7549.76,8405.92,7549.76,8405.92,123200],["2021-04-09",8872.92,9028.58,8483.76,9028.58,135200],["2021-04-12",9339.91,10196.07,8950.75,10196.07,82900],["2021-04-13",10273.91,11441.4,9806.91,10429.57,145700],["2021-04-14",9729.08,10118.24,9573.41,9884.74,69200],["2021-04-15",10896.57,10896.57,9651.25,10118.24,40600],["2021-04-16",10118.24,10118.24,8950.75,9573.41,75000],["2021-04-19",9262.08,9262.08,8561.59,8872.92,59700],["2021-04-20",8872.92,9339.91,8639.42,8872.92,43700],["2021-04-22",8795.09,8795.09,8561.59,8561.59,43800],["2021-04-23",8328.09,8950.75,8172.43,8872.92,23700],["2021-04-26",8717.25,8717.25,8250.26,8328.09,13800],["2021-04-27",8483.76,8483.76,8016.76,8405.92,11100],["2021-04-28",8172.43,8717.25,8172.43,8328.09,9200],["2021-04-29",8950.75,8950.75,7861.09,7938.93,11800],["2021-05-04",7394.1,7549.76,7394.1,7549.76,5100],["2021-05-05",8016.76,8172.43,7938.93,8094.59,32000],["2021-05-06",8172.43,8172.43,7861.09,7861.09,8600],["2021-05-07",7938.93,8250.26,7238.43,8094.59,7700],["2021-05-10",7938.93,7938.93,7549.76,7549.76,21800],["2021-05-11",8483.76,8483.76,7783.26,8016.76,7800],["2021-05-12",7394.1,8016.76,7394.1,8016.76,5700],["2021-05-13",7627.6,8016.76,7627.6,7938.93,13800],["2021-05-14",7627.6,7783.26,7627.6,7705.43,18300],["2021-05-17",8016.76,8016.76,7549.76,7861.09,5700],["2021-05-18",7705.43,7705.43,7004.94,7627.6,8100],["2021-05-19",7783.26,7783.26,7471.93,7471.93,8200],["2021-05-20",7627.6,7627.6,7549.76,7549.76,3200],["2021-05-21",7627.6,7783.26,7394.1,7705.43,13700],["2021-05-24",7004.94,7783.26,7004.94,7705.43,36400],["2021-05-25",7938.93,7938.93,7549.76,7627.6,10500],["2021-05-26",7549.76,7627.6,7549.76,7549.76,16300],["2021-05-27",7938.93,7938.93,7394.1,7394.1,8100],["2021-05-28",7471.93,7549.76,7394.1,7394.1,15700],["2021-05-31",7471.93,7938.93,7471.93,7705.43,11200],["2021-06-01",7705.43,7783.26,7549.76,7783.26,19200],["2021-06-02",7938.93,8483.76,7938.93,8405.92,24300],["2021-06-03",8328.09,8717.25,8172.43,8405.92,4800],["2021-06-04",8016.76,8328.09,7861.09,8328.09,9900],["2021-06-07",8094.59,8094.59,7861.09,8016.76,4600],["2021-06-08",7861.09,7861.09,7004.94,7627.6,9800],["2021-06-09",6615.77,7316.27,6615.77,7004.94,24000],["2021-06-10",7004.94,7627.6,7004.94,7394.1,9700],["2021-06-11",7082.77,7549.76,7082.77,7471.93,3600],["2021-06-14",7238.43,7316.27,7238.43,7238.43,4500],["2021-06-15",7238.43,7238.43,6927.1,7004.94,1000],["2021-06-16",7549.76,7549.76,7004.94,7082.77,10900],["2021-06-17",7004.94,8016.76,7004.94,7783.26,32100],["2021-06-18",7783.26,8016.76,7627.6,7783.26,26000],["2021-06-21",7004.94,7783.26,7004.94,7627.6,1600],["2021-06-22",7705.43,7705.43,7471.93,7471.93,17500],["2021-06-23",7705.43,7705.43,7705.43,7705.43,17200],["2021-06-24",7861.09,7938.93,7783.26,7783.26,10500],["2021-06-25",7861.09,7861.09,7627.6,7627.6,15200],["2021-06-28",7938.93,8172.43,7861.09,7861.09,54400],["2021-06-29",8094.59,8094.59,7238.43,7938.93,14400],["2021-06-30",8016.76,8172.43,7783.26,8016.76,14300],["2021-07-01",8094.59,8094.59,7783.26,8094.59,3500],["2021-07-02",7549.76,7938.93,7004.94,7938.93,16600],["2021-07-05",7627.6,7627.6,7471.93,7549.76,10700],["2021-07-06",6460.11,8016.76,6460.11,7938.93,1800],["2021-07-07",5759.61,7627.6,5759.61,7627.6,24100],["2021-07-08",7316.27,7316.27,7238.43,7238.43,5400],["2021-07-09",7238.43,7783.26,7238.43,7783.26,200],["2021-07-12",7471.93,7471.93,6460.11,6537.94,46000],["2021-07-13",5603.95,7471.93,5603.95,6304.44,29800],["2021-07-14",5915.28,7004.94,5759.61,6226.61,27400],["2021-07-15",5993.11,7160.6,5993.11,6849.27,14200],["2021-07-16",6615.77,7549.76,6537.94,7549.76,26000],["2021-07-19",7238.43,7238.43,6927.1,7004.94,5000],["2021-07-20",6771.44,7938.93,6771.44,7783.26,25100],["2021-07-21",7783.26,7861.09,7783.26,7783.26,1200],["2021-07-22",7783.26,7938.93,7783.26,7861.09,10500],["2021-07-23",7783.26,8172.43,7783.26,8172.43,77300],["2021-07-26",8172.43,8172.43,6927.1,7861.09,20200],["2021-07-27",7082.77,8016.76,7082.77,8016.76,10600],["2021-07-28",7705.43,8172.43,7549.76,8172.43,75500],["2021-07-29",7627.6,8328.09,7627.6,7938.93,24600],["2021-07-30",8016.76,9106.42,7938.93,9106.42,63900],["2021-08-02",9106.42,9106.42,7549.76,8950.75,24900],["2021-08-03",8016.76,8872.92,7549.76,8872.92,15300],["2021-08-04",8016.76,8717.25,7861.09,8717.25,39300],["2021-08-05",9806.91,9806.91,9184.25,9806.91,55700],["2021-08-06",11130.06,11130.06,8795.09,9339.91,51300],["2021-08-09",8795.09,10507.4,8639.42,10507.4,61000],["2021-08-10",10915.48,10915.48,10915.48,10915.48,5400],["2021-08-11",11092.97,12512.87,11092.97,12512.87,96500],["2021-08-12",13311.56,13400.3,13311.56,13311.56,43300],["2021-08-13",13311.56,13311.56,11447.94,13311.56,20400],["2021-08-16",11270.45,13400.3,11270.45,13311.56,63500],["2021-08-17",13311.56,14199.0,13311.56,14199.0,10900],["2021-08-18",13311.56,13311.56,11359.2,12246.64,22500],["2021-08-19",10560.5,11891.66,10294.27,11891.66,53700],["2021-08-20",10471.76,11625.43,10471.76,11004.22,25400],["2021-08-23",10560.5,10560.5,10560.5,10560.5,1900],["2021-08-24",11536.69,11536.69,10560.5,10649.25,8300],["2021-08-25",10737.99,10737.99,10649.25,10649.25,5600],["2021-08-26",11625.43,11625.43,11625.43,11625.43,100],["2021-08-27",11536.69,11625.43,11536.69,11625.43,3800],["2021-08-30",10826.74,11536.69,10826.74,11536.69,3300],["2021-08-31",11536.69,12424.12,11270.45,12424.12,1400],["2021-09-01",12424.12,12601.61,11625.43,12601.61,1300],["2021-09-06",12512.87,12512.87,11536.69,11625.43,9100],["2021-09-07",12335.38,12424.12,12157.89,12157.89,1500],["2021-09-08",12157.89,12157.89,11980.4,11980.4,300],["2021-09-09",10826.74,11536.69,10649.25,11536.69,1400],["2021-09-10",11181.71,11802.92,11004.22,11181.71,11500],["2021-09-13",12601.61,12690.35,10915.48,11980.4,3800],["2021-09-14",11714.17,11980.4,11447.94,11714.17,8200],["2021-09-15",10028.04,12157.89,10028.04,11714.17,232700],["2021-09-16",10649.25,11980.4,10116.79,11980.4,57100],["2021-09-17",11270.45,12246.64,11181.71,12069.15,40300],["2021-09-20",11359.2,12335.38,10294.27,11359.2,71100],["2021-09-21",11092.97,11447.94,10737.99,11359.2,27500],["2021-09-22",11181.71,12512.87,9673.07,11802.92,41500],["2021-09-23",11359.2,12779.1,11359.2,12779.1,64000],["2021-09-24",12424.12,13932.77,12424.12,13932.77,30600],["2021-09-27",15885.13,15973.87,15885.13,15973.87,61900],["2021-09-28",16062.62,16062.62,13577.79,14199.0,66500],["2021-09-29",12069.15,14199.0,12069.15,13844.02,57100],["2021-09-30",12867.84,13755.28,11004.22,13134.07,85800],["2021-10-01",11625.43,13222.82,11625.43,13222.82,44600],["2021-10-04",13932.77,13932.77,13932.77,13932.77,1000],["2021-10-05",14021.51,14021.51,11980.4,12069.15,25400],["2021-10-06",11980.4,12956.59,11004.22,12246.64,68000],["2021-10-07",11536.69,12424.12,10737.99,11359.2,49900],["2021-10-08",12246.64,12512.87,11004.22,11714.17,86800],["2021-10-11",11714.17,12779.1,11004.22,12779.1,292100],["2021-10-12",13134.07,13134.07,13134.07,13134.07,105600],["2021-10-13",15086.44,15086.44,11891.66,13045.33,219700],["2021-10-14",12157.89,13932.77,12157.89,13932.77,1110900],["2021-10-15",13134.07,14731.46,13045.33,14731.46,159800],["2021-10-18",14553.97,16151.36,14553.97,16151.36,227800],["2021-10-19",15973.87,17748.75,15175.18,15885.13,339600],["2021-10-20",15352.67,15352.67,14465.23,15086.44,121400],["2021-10-21",14642.72,14642.72,13400.3,14376.49,162200],["2021-10-22",13755.28,15530.15,12601.61,15175.18,281000],["2021-10-25",13755.28,16151.36,13666.54,16151.36,228800],["2021-10-26",14553.97,16506.34,14553.97,16506.34,224300],["2021-10-27",16683.82,17748.75,16683.82,17748.75,101200],["2021-10-28",18636.18,20411.06,18636.18,20411.06,102800],["2021-10-29",23428.35,23428.35,22363.42,23428.35,88700],["2021-11-01",26889.35,26889.35,26623.12,26623.12,279200],["2021-11-02",30172.87,30705.33,28131.76,30172.87,233000],["2021-11-03",34432.57,34521.31,26356.89,33190.16,163100],["2021-11-04",35497.49,37627.34,30172.87,34521.31,175000],["2021-11-05",35053.78,37982.32,31681.51,31947.75,257700],["2021-11-08",33633.88,33633.88,29995.38,29995.38,676600],["2021-11-09",26889.35,26889.35,26889.35,26889.35,780800],["2021-11-10",22895.88,22895.88,22895.88,22895.88,137200],["2021-11-11",19523.62,26268.15,19523.62,26268.15,795600],["2021-11-12",26623.12,26623.12,26268.15,26623.12,888000],["2021-11-15",26534.38,29729.15,22629.65,24670.76,208500],["2021-11-16",23073.37,24848.25,21298.5,21298.5,450700],["2021-11-17",21830.96,23783.32,19168.65,19168.65,1299600],["2021-11-18",20854.78,22185.93,19701.11,21121.01,355600],["2021-11-19",22363.42,22895.88,18014.98,18014.98,840700],["2021-11-22",17305.03,18281.21,16151.36,16151.36,326600],["2021-11-23",15885.13,17305.03,14287.74,16328.85,173400],["2021-11-24",15973.87,17748.75,15973.87,17748.75,329900],["2021-11-25",20411.06,20411.06,20322.32,20411.06,628600],["2021-11-26",23428.35,23428.35,23073.37,23428.35,828200],["2021-11-29",25133.86,26031.5,20196.85,21094.49,278300],["2021-11-30",21543.31,22081.89,18491.34,18491.34,1589400],["2021-12-01",17234.65,19568.5,16426.77,17414.17,1954100],["2021-12-02",18222.05,20196.85,16606.3,20196.85,488500],["2021-12-03",19927.56,21094.49,17503.94,18401.57,756800],["2021-12-06",17952.76,18311.81,15708.66,15708.66,879400],["2021-12-07",16516.54,17593.7,15708.66,16696.06,324600],["2021-12-08",16606.3,17773.23,16067.72,16337.01,278500],["2021-12-09",16247.24,16426.77,15259.84,15349.61,648000],["2021-12-10",16426.77,17773.23,16426.77,17773.23,1722600],["2021-12-13",20196.85,20286.61,17503.94,18222.05,781200],["2021-12-14",18222.05,21722.83,17862.99,18311.81,741400],["2021-12-15",18850.39,20286.61,16696.06,16696.06,3718500],["2021-12-16",17503.94,17952.76,16516.54,16696.06,528200],["2021-12-17",16965.35,18311.81,16157.48,16965.35,455500],["2021-12-20",16965.35,18042.52,15708.66,15888.19,994900],["2021-12-21",16157.48,17144.88,15439.37,15708.66,875600],["2021-12-22",16157.48,16157.48,15349.61,15618.9,525700],["2021-12-23",15529.13,16067.72,15259.84,15529.13,732700],["2021-12-24",15529.13,16067.72,15259.84,15618.9,470100],["2021-12-27",15708.66,15798.43,14721.26,15259.84,339000],["2021-12-28",15170.08,15259.84,14631.5,14990.55,568400],["2021-12-29",14900.79,14990.55,14362.2,14451.97,588300],["2021-12-30",14451.97,15708.66,13644.09,14631.5,860600],["2021-12-31",15259.84,15439.37,14541.73,15080.31,252400],["2022-01-04",15080.31,15259.84,14721.26,14811.02,183400],["2022-01-05",14900.79,14990.55,14272.44,14541.73,403800],["2022-01-06",14541.73,14541.73,14003.15,14092.91,410800],["2022-01-07",14092.91,14362.2,13913.39,14362.2,280400],["2022-01-10",14362.2,14362.2,13374.8,13464.57,582600],["2022-01-11",13464.57,13554.33,12387.4,12566.93,539400],["2022-01-12",12566.93,12566.93,10861.42,11130.71,410800],["2022-01-13",11130.71,11130.71,9874.02,10053.54,1036900],["2022-01-14",9694.49,11130.71,9066.14,10412.6,281600],["2022-01-17",10322.83,11579.53,10233.07,10592.13,303100],["2022-01-18",10771.65,10771.65,9425.2,9694.49,159100],["2022-01-19",9155.91,9425.2,8707.09,9066.14,245200],["2022-01-20",9155.91,10322.83,8976.38,10143.31,413300],["2022-01-21",10771.65,10861.42,9784.25,10681.89,310500],["2022-01-24",10681.89,10861.42,9874.02,9963.78,60400],["2022-01-25",9874.02,9874.02,9155.91,9694.49,167800],["2022-01-26",9245.67,9784.25,8976.38,9425.2,139100],["2022-01-27",9694.49,9784.25,9155.91,9694.49,107900],["2022-01-28",9694.49,10771.65,9425.2,10771.65,371400],["2022-02-07",10771.65,11848.82,10771.65,11848.82,384000],["2022-02-08",12207.87,12836.22,11669.29,12028.35,238400],["2022-02-09",12297.64,12746.46,11669.29,12656.69,270400],["2022-02-10",13015.75,13105.51,12477.17,13105.51,259100],["2022-02-11",12925.98,13105.51,11489.76,11759.06,714200],["2022-02-14",11759.06,11759.06,11130.71,11310.24,281400],["2022-02-15",11310.24,11669.29,11220.47,11310.24,226400],["2022-02-16",11400.0,12477.17,11220.47,11848.82,665200],["2022-02-17",11848.82,12118.11,11759.06,12028.35,244100],["2022-02-18",11848.82,12297.64,11759.06,11938.58,224600],["2022-02-21",11938.58,12297.64,11759.06,12297.64,468600],["2022-02-22",12207.87,12477.17,11938.58,12118.11,497400],["2022-02-23",12118.11,13913.39,11938.58,13913.39,1230700],["2022-02-24",14362.2,14990.55,12297.64,14003.15,1113100],["2022-02-25",14272.44,14272.44,13285.04,13285.04,484900],["2022-02-28",13285.04,14631.5,12925.98,13913.39,750800],["2022-03-01",13913.39,14541.73,13823.62,13913.39,624000],["2022-03-02",14003.15,14541.73,13644.09,13913.39,411000],["2022-03-03",13913.39,14362.2,13644.09,14092.91,492400],["2022-03-04",13913.39,15170.08,13913.39,14811.02,971500],["2022-03-07",14811.02,15708.66,14721.26,15439.37,697300],["2022-03-08",15439.37,15708.66,14631.5,15080.31,455100],["2022-03-09",14811.02,15080.31,14003.15,14631.5,575500],["2022-03-10",14362.2,15080.31,14182.68,14631.5,470700],["2022-03-11",14721.26,15259.84,14272.44,14721.26,553900],["2022-03-14",13913.39,14721.26,13285.04,14182.68,314200],["2022-03-15",13913.39,14721.26,13913.39,14631.5,255300],["2022-03-16",14811.02,14900.79,14362.2,14541.73,339000],["2022-03-17",14541.73,15170.08,14541.73,14811.02,381700],["2022-03-18",15080.31,15080.31,14541.73,14631.5,242500],["2022-03-21",14721.26,14900.79,14362.2,14631.5,405000],["2022-03-22",14631.5,14631.5,14272.44,14451.97,479800],["2022-03-23",14272.44,15080.31,14272.44,14631.5,373700],["2022-03-24",14721.26,14900.79,14541.73,14811.02,384700],["2022-03-25",14811.02,15170.08,14721.26,15170.08,717200],["2022-03-28",14990.55,17055.12,14900.79,17055.12,2525300],["2022-03-29",17055.12,18940.16,17055.12,18670.87,960100],["2022-03-30",18222.05,18401.57,16067.72,16606.3,1043800],["2022-03-31",16516.54,17683.46,15259.84,15888.19,943400],["2022-04-01",15798.43,16247.24,15170.08,16247.24,533100],["2022-04-04",16247.24,16965.35,15977.95,16516.54,342600],["2022-04-05",16606.3,16606.3,15798.43,15977.95,435500],["2022-04-06",15977.95,15977.95,14721.26,15259.84,652300],["2022-04-07",15259.84,15798.43,14182.68,14362.2,595000],["2022-04-08",14451.97,14541.73,13554.33,13554.33,411800],["2022-04-12",13644.09,13913.39,12118.11,12207.87,476700],["2022-04-13",12207.87,13195.28,11489.76,12836.22,386400],["2022-04-14",13015.75,13374.8,12746.46,13195.28,324500],["2022-04-15",13195.28,13464.57,12566.93,12836.22,166900],["2022-04-18",12656.69,12925.98,10861.42,11848.82,382300],["2022-04-19",11848.82,12477.17,10233.07,10861.42,356000],["2022-04-20",10861.42,11130.71,9604.72,9784.25,388900],["2022-04-21",9155.91,9514.96,8707.09,8707.09,532800],["2022-04-22",8707.09,10053.54,7988.98,9874.02,497600],["2022-04-25",10322.83,10412.6,8348.03,8976.38,221100],["2022-04-26",8707.09,9784.25,8617.32,9784.25,281900],["2022-04-27",9694.49,10322.83,9245.67,9963.78,360400],["2022-04-28",10322.83,10681.89,10053.54,10412.6,284200],["2022-04-29",10412.6,11489.76,10143.31,11220.47,303900],["2022-05-04",10951.18,11130.71,10592.13,10951.18,318700],["2022-05-05",10951.18,11130.71,9874.02,10681.89,273200],["2022-05-06",10412.6,10412.6,9874.02,9874.02,165800],["2022-05-09",9874.02,9874.02,8707.09,8796.85,301500],["2022-05-10",8796.85,9425.2,8078.74,9335.43,265300],["2022-05-11",9335.43,10053.54,9335.43,10053.54,119000],["2022-05-12",9784.25,10502.36,9066.14,9425.2,180100],["2022-05-13",9604.72,9604.72,8707.09,8886.61,330300],["2022-05-16",9784.25,9784.25,9066.14,9155.91,78100],["2022-05-17",9155.91,10322.83,9155.91,9963.78,188100],["2022-05-18",10143.31,10233.07,9604.72,9784.25,188700],["2022-05-19",9604.72,9604.72,9066.14,9604.72,110600],["2022-05-20",9694.49,9784.25,9155.91,9335.43,180200],["2022-05-23",9425.2,9694.49,8976.38,9155.91,173500],["2022-05-24",9335.43,9425.2,8527.56,9155.91,279300],["2022-05-25",9155.91,9514.96,8886.61,9245.67,256000],["2022-05-26",9245.67,9514.96,9066.14,9425.2,283800],["2022-05-27",9425.2,10412.6,9335.43,10233.07,642600],["2022-05-30",10233.07,11040.94,10233.07,11040.94,517500],["2022-05-31",10861.42,11220.47,10502.36,11130.71,432600],["2022-06-01",10861.42,11759.06,10861.42,11489.76,336600],["2022-06-02",11130.71,11489.76,10951.18,11040.94,313000],["2022-06-03",11040.94,12387.4,11040.94,11400.0,429100],["2022-06-06",11669.29,12207.87,11130.71,11220.47,868900],["2022-06-07",11579.53,12028.35,10502.36,11579.53,340500],["2022-06-08",11669.29,12028.35,11040.94,11310.24,191400],["2022-06-09",11040.94,11400.0,10951.18,11130.71,199900],["2022-06-10",11130.71,11400.0,10053.54,10322.83,243800],["2022-06-13",10322.83,12387.4,10322.83,11669.29,578500],["2022-06-14",11310.24,11848.82,10502.36,10502.36,407100],["2022-06-15",12000.0,12900.0,11500.0,11900.0,302000],["2022-06-16",12900.0,13100.0,11700.0,12100.0,286200],["2022-06-17",12100.0,13000.0,11100.0,11400.0,323000],["2022-06-20",11900.0,12500.0,10300.0,10500.0,321100],["2022-06-21",10000.0,10900.0,9800.0,10200.0,219000],["2022-06-22",10400.0,10900.0,10000.0,10200.0,179900],["2022-06-23",10600.0,10700.0,10400.0,10500.0,114800],["2022-06-24",10600.0,11000.0,10400.0,10400.0,224500],["2022-06-27",11000.0,11100.0,10400.0,10800.0,229900],["2022-06-28",10900.0,11200.0,10600.0,10900.0,448800],["2022-06-29",11200.0,11300.0,10600.0,10900.0,284000],["2022-06-30",11100.0,11300.0,10500.0,10800.0,274300],["2022-07-01",11100.0,11100.0,10100.0,10500.0,233500],["2022-07-04",10800.0,11000.0,10500.0,10700.0,318100],["2022-07-05",10900.0,11100.0,10300.0,10500.0,218400],["2022-07-06",10800.0,10900.0,10000.0,10300.0,296300],["2022-07-07",10500.0,10600.0,9900.0,10000.0,262500],["2022-07-08",10100.0,10200.0,9900.0,9900.0,218000],["2022-07-11",10100.0,10200.0,9900.0,10000.0,645700],["2022-07-12",10100.0,10300.0,9900.0,10200.0,596600],["2022-07-13",10200.0,11000.0,10100.0,10300.0,740900],["2022-07-14",10600.0,10600.0,10000.0,10200.0,506800],["2022-07-15",10300.0,10400.0,10000.0,10200.0,438100],["2022-07-18",10400.0,11000.0,10100.0,10300.0,691400],["2022-07-19",10300.0,10400.0,10200.0,10200.0,142500],["2022-07-20",10200.0,10400.0,10200.0,10300.0,163900],["2022-07-21",10300.0,10300.0,10100.0,10100.0,176200],["2022-07-22",10300.0,10300.0,10000.0,10100.0,189100],["2022-07-25",10000.0,10000.0,9400.0,9600.0,318800],["2022-07-26",9500.0,9600.0,8900.0,9000.0,275500],["2022-07-27",9000.0,9600.0,8600.0,9100.0,183000],["2022-07-28",9300.0,9600.0,9300.0,9600.0,175300],["2022-07-29",9600.0,10200.0,9400.0,9600.0,404900],["2022-08-01",9800.0,9800.0,9300.0,9500.0,168300],["2022-08-02",9700.0,10100.0,9600.0,10100.0,582700],["2022-08-03",10100.0,10300.0,9900.0,10100.0,455000],["2022-08-04",10100.0,10400.0,10000.0,10100.0,380700],["2022-08-05",10100.0,10200.0,9900.0,10200.0,374100],["2022-08-08",10200.0,10500.0,10100.0,10500.0,725600],["2022-08-09",10200.0,10700.0,10200.0,10600.0,427000],["2022-08-10",10600.0,11200.0,10600.0,11000.0,674100],["2022-08-11",11000.0,11600.0,10900.0,11000.0,864000],["2022-08-12",10900.0,10900.0,10500.0,10800.0,380600],["2022-08-15",10700.0,11000.0,10600.0,10600.0,324900],["2022-08-16",10600.0,10600.0,10300.0,10400.0,449500],["2022-08-17",10400.0,10500.0,10100.0,10200.0,320500],["2022-08-18",10100.0,10300.0,10000.0,10200.0,317800],["2022-08-19",10100.0,10200.0,10000.0,10100.0,137100],["2022-08-22",10000.0,10000.0,9600.0,9700.0,383000],["2022-08-23",9600.0,10300.0,9500.0,10300.0,257300],["2022-08-24",10100.0,10300.0,10000.0,10100.0,164500],["2022-08-25",10000.0,10200.0,9900.0,10000.0,217200],["2022-08-26",10000.0,10300.0,9800.0,10000.0,335000],["2022-08-29",9900.0,10000.0,9700.0,9900.0,267600],["2022-08-30",10200.0,10600.0,9700.0,9800.0,200100],["2022-08-31",9800.0,9800.0,9600.0,9700.0,109000],["2022-09-05",9700.0,9800.0,9500.0,9600.0,637800],["2022-09-06",9600.0,9700.0,9500.0,9600.0,101300],["2022-09-07",9600.0,9600.0,9200.0,9500.0,197000],["2022-09-08",9400.0,9600.0,9400.0,9500.0,292400],["2022-09-09",9600.0,10900.0,9600.0,10000.0,770600],["2022-09-12",10200.0,10600.0,10000.0,10200.0,1154200],["2022-09-13",10300.0,10500.0,9900.0,10100.0,1239200],["2022-09-14",10100.0,10400.0,9700.0,10000.0,1223700],["2022-09-15",10200.0,10400.0,9700.0,9900.0,704200],["2022-09-16",10000.0,10200.0,9500.0,9700.0,545600],["2022-09-19",9800.0,10200.0,9200.0,9400.0,506800],["2022-09-20",9600.0,9800.0,9200.0,9300.0,906800],["2022-09-21",9600.0,9700.0,9200.0,9300.0,507800],["2022-09-22",9400.0,9500.0,8800.0,9100.0,1219800],["2022-09-23",9100.0,9100.0,8500.0,8700.0,752900],["2022-09-26",8600.0,8900.0,7400.0,7500.0,1481300],["2022-09-27",7500.0,7800.0,7200.0,7800.0,396000],["2022-09-28",7700.0,8500.0,7300.0,7600.0,1616500],["2022-09-29",7800.0,7900.0,7200.0,7300.0,250800],["2022-09-30",7300.0,7300.0,6300.0,6600.0,891400],["2022-10-03",6600.0,7100.0,5900.0,6100.0,753200],["2022-10-04",6300.0,6600.0,5600.0,5700.0,1215800],["2022-10-05",5900.0,6000.0,5600.0,5900.0,311400],["2022-10-06",5800.0,5900.0,5100.0,5300.0,474700],["2022-10-07",5400.0,5400.0,4600.0,4600.0,595600],["2022-10-10",4600.0,4800.0,4200.0,4700.0,279100],["2022-10-11",4500.0,4700.0,4000.0,4200.0,266700],["2022-10-12",4100.0,4700.0,4100.0,4400.0,215600],["2022-10-13",4400.0,4500.0,4300.0,4400.0,168900],["2022-10-14",4500.0,4800.0,4500.0,4800.0,456100],["2022-10-17",4800.0,5000.0,4700.0,4900.0,327300],["2022-10-18",4900.0,5500.0,4900.0,5500.0,971400],["2022-10-19",5600.0,5600.0,5000.0,5100.0,318100],["2022-10-20",5100.0,5100.0,4900.0,5000.0,253900],["2022-10-21",4900.0,5000.0,4500.0,4600.0,381200],["2022-10-24",4700.0,4700.0,4000.0,4100.0,391400],["2022-10-25",4100.0,4400.0,3900.0,4200.0,204500],["2022-10-26",4300.0,4400.0,4200.0,4300.0,272300],["2022-10-27",4300.0,4600.0,4200.0,4500.0,331200],["2022-10-28",4500.0,4700.0,4400.0,4500.0,342700],["2022-10-31",4400.0,4500.0,4200.0,4300.0,185100],["2022-11-01",4300.0,4400.0,4300.0,4300.0,194100],["2022-11-02",4300.0,4400.0,4200.0,4400.0,137900],["2022-11-03",4300.0,4300.0,4100.0,4300.0,194100],["2022-11-04",4200.0,4200.0,3700.0,3800.0,578000],["2022-11-07",3800.0,3900.0,3400.0,3400.0,349800],["2022-11-08",3400.0,3600.0,3200.0,3500.0,144800],["2022-11-09",3400.0,3600.0,3400.0,3500.0,186900],["2022-11-10",3400.0,3400.0,3000.0,3200.0,395000],["2022-11-11",3100.0,3300.0,3000.0,3100.0,194600],["2022-11-14",3500.0,3500.0,2700.0,2900.0,208000],["2022-11-15",2700.0,2700.0,2400.0,2400.0,408300],["2022-11-16",2500.0,2700.0,2100.0,2700.0,398600],["2022-11-17",2600.0,2700.0,2600.0,2700.0,357800],["2022-11-18",3000.0,3100.0,2800.0,3100.0,534500],["2022-11-21",3100.0,3400.0,3100.0,3400.0,658500],["2022-11-22",3600.0,3900.0,3500.0,3900.0,444200],["2022-11-23",3900.0,4000.0,3300.0,3300.0,421300],["2022-11-24",3300.0,3500.0,3000.0,3300.0,368700],["2022-11-25",3400.0,3600.0,3400.0,3600.0,304300],["2022-11-28",3700.0,4100.0,3700.0,4100.0,305200],["2022-11-29",4600.0,4600.0,4000.0,4400.0,539300],["2022-11-30",4300.0,4400.0,4100.0,4300.0,498000],["2022-12-01",4400.0,4800.0,4200.0,4400.0,937800],["2022-12-02",4400.0,4600.0,4100.0,4500.0,615800],["2022-12-05",4400.0,4800.0,4400.0,4600.0,454600],["2022-12-06",4700.0,4800.0,4200.0,4200.0,838200],["2022-12-07",4200.0,4300.0,3800.0,3900.0,654400],["2022-12-08",3700.0,4300.0,3700.0,4000.0,319900],["2022-12-09",4100.0,4200.0,4000.0,4200.0,142200],["2022-12-12",4200.0,4300.0,3900.0,4000.0,363400],["2022-12-13",4000.0,4100.0,3700.0,4000.0,308200],["2022-12-14",4000.0,4400.0,4000.0,4400.0,571300],["2022-12-15",4600.0,4600.0,4200.0,4400.0,223100],["2022-12-16",4400.0,4400.0,4100.0,4300.0,167100],["2022-12-19",4300.0,4400.0,4100.0,4100.0,252300],["2022-12-20",4100.0,4100.0,3600.0,3700.0,699000],["2022-12-21",3700.0,3700.0,3300.0,3600.0,167900],["2022-12-22",3600.0,3800.0,3500.0,3700.0,108800],["2022-12-23",3700.0,3700.0,3500.0,3600.0,44400],["2022-12-26",3600.0,3600.0,3200.0,3200.0,111900],["2022-12-27",3300.0,3600.0,3200.0,3500.0,124600],["2022-12-28",3500.0,3600.0,3500.0,3500.0,98600],["2022-12-29",3600.0,3600.0,3300.0,3400.0,70400],["2022-12-30",3500.0,3500.0,3400.0,3400.0,49600],["2023-01-03",3500.0,3900.0,3400.0,3900.0,242700],["2023-01-04",4000.0,4000.0,3700.0,3700.0,234200],["2023-01-05",3800.0,4000.0,3700.0,3700.0,194000],["2023-01-06",3800.0,3900.0,3600.0,3600.0,145100],["2023-01-09",3600.0,3800.0,3600.0,3700.0,95700],["2023-01-10",3700.0,3700.0,3600.0,3600.0,72800],["2023-01-11",3700.0,3800.0,3600.0,3700.0,137000],["2023-01-12",3700.0,3800.0,3600.0,3700.0,82700],["2023-01-13",3700.0,3800.0,3500.0,3600.0,135900],["2023-01-16",3600.0,3700.0,3500.0,3600.0,20100],["2023-01-17",3600.0,3700.0,3500.0,3700.0,135000],["2023-01-18",3600.0,3700.0,3500.0,3600.0,194000],["2023-01-19",3700.0,3800.0,3700.0,3800.0,256800],["2023-01-27",3800.0,4000.0,3800.0,3900.0,213700],["2023-01-30",3900.0,4300.0,3900.0,4300.0,477900],["2023-01-31",4200.0,4300.0,4100.0,4300.0,302600],["2023-02-01",4300.0,4500.0,3900.0,3900.0,491800],["2023-02-02",4000.0,4000.0,3800.0,3900.0,261700],["2023-02-03",3800.0,4100.0,3800.0,3900.0,70400],["2023-02-06",4000.0,4000.0,3800.0,3900.0,195700],["2023-02-07",3900.0,4000.0,3700.0,3800.0,127000],["2023-02-08",3800.0,3900.0,3700.0,3800.0,153700],["2023-02-09",3800.0,3900.0,3700.0,3700.0,105600],["2023-02-10",3700.0,3800.0,3600.0,3700.0,100100],["2023-02-13",3700.0,3700.0,3300.0,3500.0,176000],["2023-02-14",3500.0,3700.0,3500.0,3600.0,54100],["2023-02-15",3600.0,3700.0,3500.0,3600.0,72600],["2023-02-16",3600.0,3700.0,3600.0,3600.0,87500],["2023-02-17",3700.0,3700.0,3500.0,3700.0,57500],["2023-02-20",3700.0,3900.0,3600.0,3800.0,261800],["2023-02-21",3800.0,3900.0,3700.0,3800.0,230100],["2023-02-22",3800.0,3800.0,3600.0,3600.0,169100],["2023-02-23",3700.0,3700.0,3400.0,3600.0,164300],["2023-02-24",3700.0,3700.0,3500.0,3500.0,105100],["2023-02-27",3500.0,3600.0,3400.0,3500.0,199000],["2023-02-28",3600.0,3600.0,3400.0,3500.0,73400],["2023-03-01",3500.0,3600.0,3400.0,3600.0,93100],["2023-03-02",3500.0,3600.0,3400.0,3500.0,89600],["2023-03-03",3500.0,3600.0,3300.0,3400.0,105400],["2023-03-06",3500.0,3600.0,3500.0,3500.0,57100],["2023-03-07",3500.0,3600.0,3400.0,3500.0,39300],["2023-03-08",3500.0,3500.0,3400.0,3400.0,131900],["2023-03-09",3500.0,3600.0,3500.0,3500.0,148600],["2023-03-10",3600.0,3600.0,3500.0,3500.0,182200],["2023-03-13",3500.0,3500.0,3400.0,3500.0,134100],["2023-03-14",3400.0,3900.0,3300.0,3900.0,1688500],["2023-03-15",3900.0,4300.0,3800.0,4300.0,691500],["2023-03-16",4100.0,4300.0,3600.0,4000.0,752300],["2023-03-17",3800.0,4000.0,3700.0,3800.0,531700],["2023-03-20",3800.0,3900.0,3700.0,3900.0,254800],["2023-03-21",3900.0,3900.0,3600.0,3800.0,359500],["2023-03-22",3800.0,3800.0,3400.0,3600.0,345000],["2023-03-23",3600.0,3700.0,3500.0,3600.0,120500],["2023-03-24",3600.0,3700.0,3500.0,3500.0,294200],["2023-03-27",3600.0,3700.0,3500.0,3600.0,172100],["2023-03-28",3700.0,3700.0,3500.0,3700.0,148100],["2023-03-29",3700.0,3700.0,3500.0,3700.0,69100],["2023-03-30",3600.0,3700.0,3500.0,3600.0,133000],["2023-03-31",3600.0,3700.0,3500.0,3500.0,126600],["2023-04-03",3600.0,3700.0,3600.0,3700.0,253400],["2023-04-04",3700.0,3800.0,3600.0,3800.0,272800],["2023-04-05",3800.0,3900.0,3700.0,3900.0,323900],["2023-04-06",3900.0,4100.0,3900.0,3900.0,738800],["2023-04-07",4000.0,4000.0,3700.0,3900.0,230700],["2023-04-10",3800.0,4000.0,3700.0,3900.0,276000],["2023-04-11",3800.0,3900.0,3700.0,3800.0,238300],["2023-04-12",3800.0,3900.0,3700.0,3700.0,358000],["2023-04-13",3700.0,3800.0,3600.0,3800.0,190200],["2023-04-14",3800.0,3800.0,3600.0,3600.0,173400],["2023-04-17",3700.0,3700.0,3600.0,3600.0,129300],["2023-04-18",3600.0,3700.0,3600.0,3700.0,60900],["2023-04-19",3600.0,3700.0,3600.0,3600.0,84000],["2023-04-20",3600.0,3700.0,3600.0,3700.0,50700],["2023-04-21",3700.0,3700.0,3600.0,3600.0,125200],["2023-04-24",3600.0,3600.0,3500.0,3600.0,125400],["2023-04-25",3500.0,3600.0,3500.0,3500.0,69900],["2023-04-26",3500.0,3600.0,3500.0,3600.0,83200],["2023-04-27",3600.0,3700.0,3600.0,3700.0,74900],["2023-04-28",3600.0,3700.0,3500.0,3700.0,84300],["2023-05-04",3600.0,3700.0,3500.0,3700.0,125700],["2023-05-05",3700.0,3700.0,3600.0,3600.0,83600],["2023-05-08",3700.0,3900.0,3600.0,3900.0,351100],["2023-05-09",3800.0,3900.0,3700.0,3700.0,169600],["2023-05-10",3800.0,4000.0,3800.0,4000.0,426800],["2023-05-11",4000.0,4000.0,3800.0,3900.0,600700],["2023-05-12",3900.0,3900.0,3700.0,3800.0,427600],["2023-05-15",3800.0,4300.0,3800.0,4100.0,834000],["2023-05-16",4100.0,4100.0,3900.0,4000.0,469600],["2023-05-17",4000.0,4400.0,3900.0,4300.0,1153900],["2023-05-18",4200.0,4400.0,4100.0,4100.0,627300],["2023-05-19",4100.0,4200.0,3900.0,4000.0,543300],["2023-05-22",3900.0,4100.0,3900.0,4100.0,184000],["2023-05-23",4100.0,4100.0,4000.0,4100.0,281800],["2023-05-24",4100.0,4200.0,4000.0,4100.0,269600],["2023-05-25",4100.0,4700.0,4100.0,4700.0,1955900],["2023-05-26",4800.0,5000.0,4700.0,5000.0,1114100],["2023-05-29",5300.0,5700.0,5200.0,5700.0,1449200],["2023-05-30",5800.0,6300.0,5300.0,5900.0,934400],["2023-05-31",5800.0,6300.0,5600.0,5800.0,1796800],["2023-06-01",5900.0,5900.0,5600.0,5700.0,1021700],["2023-06-02",5700.0,6000.0,5600.0,5600.0,858900],["2023-06-05",5600.0,5800.0,5300.0,5400.0,762800],["2023-06-06",5500.0,6300.0,5300.0,6200.0,2201200],["2023-06-07",6200.0,6400.0,6000.0,6100.0,939100],["2023-06-08",6100.0,6300.0,5800.0,5800.0,1177400],["2023-06-09",5800.0,6200.0,5700.0,6200.0,816300],["2023-06-12",6100.0,6700.0,6000.0,6700.0,1770300],["2023-06-13",6800.0,7500.0,6800.0,7400.0,1504500],["2023-06-14",7400.0,7900.0,6300.0,6600.0,1670800],["2023-06-15",6600.0,6900.0,6300.0,6800.0,728700],["2023-06-16",6800.0,7300.0,6500.0,6600.0,1015300],["2023-06-19",6700.0,6700.0,6000.0,6400.0,701600],["2023-06-20",6200.0,6700.0,6200.0,6700.0,315600],["2023-06-21",6700.0,6800.0,6500.0,6700.0,363800],["2023-06-22",6900.0,7100.0,6500.0,6600.0,960600],["2023-06-23",6700.0,6700.0,6400.0,6500.0,579700],["2023-06-26",6500.0,6500.0,5900.0,6200.0,1096500],["2023-06-27",6300.0,6300.0,6000.0,6200.0,274800],["2023-06-28",6200.0,6300.0,5900.0,5900.0,471700],["2023-06-29",5900.0,6000.0,5600.0,5700.0,567000],["2023-06-30",5700.0,5800.0,5600.0,5800.0,260500],["2023-07-03",5600.0,6000.0,5600.0,5900.0,188500],["2023-07-04",6000.0,6100.0,5800.0,6100.0,294200],["2023-07-05",6100.0,6200.0,6000.0,6100.0,310800],["2023-07-06",6000.0,6000.0,5600.0,5800.0,439000],["2023-07-07",5700.0,6000.0,5700.0,6000.0,233100],["2023-07-10",6000.0,6000.0,5900.0,6000.0,320500],["2023-07-11",6100.0,6500.0,6100.0,6400.0,944900],["2023-07-12",6400.0,6400.0,6100.0,6300.0,402100],["2023-07-13",6300.0,7200.0,6300.0,7200.0,2195700],["2023-07-14",7200.0,7200.0,6800.0,6900.0,555100],["2023-07-17",6900.0,7100.0,6700.0,6900.0,810300],["2023-07-18",6900.0,6900.0,6600.0,6700.0,629200],["2023-07-19",6700.0,7300.0,6600.0,6900.0,708200],["2023-07-20",6900.0,7000.0,6600.0,6900.0,326000],["2023-07-21",6800.0,7100.0,6700.0,6900.0,600500],["2023-07-24",6900.0,7100.0,6800.0,7100.0,720300],["2023-07-25",7200.0,7600.0,7100.0,7200.0,1036300],["2023-07-26",7200.0,7300.0,6800.0,7100.0,673800],["2023-07-27",7000.0,7100.0,6700.0,6900.0,599000],["2023-07-28",6800.0,7000.0,6800.0,6900.0,502100],["2023-07-31",7000.0,7200.0,6900.0,7100.0,730100],["2023-08-01",7000.0,7200.0,6900.0,7000.0,678600],["2023-08-02",6800.0,7100.0,6700.0,7000.0,408700],["2023-08-03",6900.0,7000.0,6700.0,6900.0,321600],["2023-08-04",6800.0,7000.0,6800.0,7000.0,349500],["2023-08-07",7000.0,7200.0,6900.0,7100.0,518400],["2023-08-08",7100.0,8000.0,7100.0,7900.0,1735000],["2023-08-09",7900.0,7900.0,7500.0,7800.0,523000],["2023-08-10",8000.0,8000.0,7400.0,7600.0,562400],["2023-08-11",7600.0,7800.0,7000.0,7500.0,645500],["2023-08-14",7500.0,7600.0,7200.0,7400.0,644400],["2023-08-15",7400.0,7800.0,7300.0,7500.0,632800],["2023-08-16",7600.0,7700.0,7400.0,7600.0,293700],["2023-08-17",7700.0,7700.0,7300.0,7500.0,223700],["2023-08-18",7200.0,7500.0,6300.0,6400.0,1252900],["2023-08-21",6500.0,6500.0,6100.0,6400.0,240700],["2023-08-22",6400.0,6700.0,5800.0,6300.0,411800],["2023-08-23",6600.0,6600.0,6100.0,6300.0,421000],["2023-08-24",6500.0,6500.0,6200.0,6500.0,244400],["2023-08-25",6500.0,6900.0,6500.0,6500.0,840100],["2023-08-28",6600.0,6700.0,6400.0,6700.0,213900],["2023-08-29",6600.0,6800.0,6500.0,6600.0,328400],["2023-08-30",6800.0,6800.0,6400.0,6600.0,224400],["2023-08-31",6500.0,6800.0,6500.0,6700.0,536100],["2023-09-05",6800.0,6900.0,6700.0,6900.0,360700],["2023-09-06",6800.0,6800.0,6500.0,6700.0,540200],["2023-09-07",6700.0,6800.0,6400.0,6700.0,1181500],["2023-09-08",6600.0,6700.0,6400.0,6600.0,962800],["2023-09-11",6600.0,7100.0,6400.0,6800.0,3449300],["2023-09-12",6900.0,7000.0,6700.0,7000.0,540300],["2023-09-13",7000.0,7400.0,6900.0,7200.0,1022900],["2023-09-14",7200.0,7400.0,6900.0,7200.0,596200],["2023-09-15",7200.0,7600.0,7100.0,7300.0,702300],["2023-09-18",7400.0,7400.0,6900.0,7200.0,566700],["2023-09-19",7200.0,7900.0,7100.0,7700.0,1310400],["2023-09-20",7600.0,8700.0,7600.0,8600.0,1444100],["2023-09-21",8900.0,9600.0,8800.0,9600.0,4042600],["2023-09-22",10000.0,11000.0,9700.0,10400.0,2949600],["2023-09-25",10500.0,11500.0,9600.0,9600.0,2091800],["2023-09-26",9600.0,9900.0,8700.0,8700.0,522100],["2023-09-27",7600.0,8900.0,7500.0,8200.0,3749800],["2023-09-28",7900.0,8800.0,7900.0,8800.0,3707300],["2023-09-29",8900.0,9400.0,7800.0,7900.0,1944300],["2023-10-02",8100.0,8400.0,7200.0,7300.0,2010200],["2023-10-03",7600.0,8300.0,6500.0,6700.0,4812400],["2023-10-04",6800.0,7200.0,6300.0,6800.0,1168400],["2023-10-05",6800.0,7300.0,6200.0,6300.0,1889700],["2023-10-06",6600.0,6700.0,6000.0,6300.0,1992600],["2023-10-09",6200.0,6400.0,6100.0,6200.0,819400],["2023-10-10",6200.0,6600.0,6200.0,6400.0,1568700],["2023-10-11",6500.0,6800.0,6400.0,6800.0,1461100],["2023-10-12",6800.0,6900.0,6500.0,6600.0,1016600],["2023-10-13",6600.0,6600.0,6300.0,6600.0,992700],["2023-10-16",6600.0,6700.0,6200.0,6300.0,754600],["2023-10-17",6400.0,6400.0,6000.0,6100.0,1184000],["2023-10-18",6100.0,6100.0,5300.0,5500.0,2008300],["2023-10-19",5500.0,5500.0,5000.0,5100.0,978900],["2023-10-20",5000.0,5300.0,4900.0,5200.0,868900],["2023-10-23",5300.0,5400.0,5200.0,5300.0,500800],["2023-10-24",5300.0,5600.0,5300.0,5500.0,688900],["2023-10-25",5600.0,5600.0,5300.0,5400.0,484200],["2023-10-26",5400.0,5400.0,4600.0,4700.0,1307200],["2023-10-27",4800.0,4900.0,4500.0,4800.0,583500],["2023-10-30",4800.0,4800.0,4400.0,4400.0,395500],["2023-10-31",4500.0,4600.0,4300.0,4300.0,605700],["2023-11-01",4400.0,4500.0,4200.0,4500.0,411300],["2023-11-02",4500.0,4900.0,4400.0,4900.0,1108000],["2023-11-03",4900.0,5400.0,4900.0,5200.0,1221700],["2023-11-06",5200.0,5400.0,5000.0,5000.0,550700],["2023-11-07",5100.0,5200.0,4900.0,5000.0,750800],["2023-11-08",5000.0,5500.0,4900.0,5400.0,1679300],["2023-11-09",5300.0,5900.0,5300.0,5900.0,1828100],["2023-11-10",5900.0,6100.0,5700.0,5800.0,1776200],["2023-11-13",5800.0,5900.0,5400.0,5700.0,1172500],["2023-11-14",5600.0,5800.0,5500.0,5700.0,724800],["2023-11-15",5800.0,6100.0,5600.0,5700.0,965800],["2023-11-16",5700.0,5800.0,5600.0,5800.0,499700],["2023-11-17",5800.0,6300.0,5700.0,6000.0,2470800],["2023-11-20",6000.0,6100.0,5700.0,6000.0,783600],["2023-11-21",6100.0,6400.0,6100.0,6300.0,1045600],["2023-11-22",6300.0,6300.0,6000.0,6200.0,717000],["2023-11-23",6200.0,6300.0,5700.0,5800.0,1185100],["2023-11-24",5900.0,5900.0,5500.0,5900.0,1201200],["2023-11-27",5900.0,6000.0,5700.0,5900.0,666300],["2023-11-28",5800.0,5900.0,5600.0,5800.0,480000],["2023-11-29",5900.0,5900.0,5700.0,5800.0,558900],["2023-11-30",5800.0,5900.0,5700.0,5700.0,453700],["2023-12-01",5700.0,5800.0,5500.0,5600.0,809800],["2023-12-04",5700.0,5900.0,5600.0,5900.0,856000],["2023-12-05",5900.0,5900.0,5600.0,5800.0,633500],["2023-12-06",5700.0,6200.0,5700.0,6100.0,1756600],["2023-12-07",6200.0,6300.0,5900.0,6100.0,1100100],["2023-12-08",6100.0,6100.0,5800.0,6000.0,753300],["2023-12-11",6000.0,6000.0,5700.0,5800.0,625000],["2023-12-12",5900.0,5900.0,5800.0,5900.0,303100],["2023-12-13",5900.0,6100.0,5800.0,5900.0,930300],["2023-12-14",6000.0,6000.0,5700.0,5800.0,406600],["2023-12-15",5800.0,5800.0,5700.0,5800.0,423100],["2023-12-18",5800.0,5900.0,5700.0,5700.0,457100],["2023-12-19",5800.0,5900.0,5600.0,5800.0,425400],["2023-12-20",5700.0,5900.0,5700.0,5900.0,391000],["2023-12-21",5900.0,5900.0,5700.0,5800.0,291700],["2023-12-22",5700.0,5800.0,5600.0,5600.0,312100],["2023-12-25",5700.0,5800.0,5600.0,5700.0,279100],["2023-12-26",5700.0,5700.0,5600.0,5700.0,320700],["2023-12-27",5700.0,5800.0,5600.0,5700.0,270000],["2023-12-28",5700.0,5700.0,5600.0,5700.0,180100],["2023-12-29",5700.0,5800.0,5700.0,5800.0,403400],["2024-01-02",5700.0,6100.0,5700.0,6000.0,1365300],["2024-01-03",6000.0,6100.0,5900.0,6100.0,766600],["2024-01-04",6100.0,6100.0,5900.0,6000.0,822500],["2024-01-05",6000.0,6100.0,5800.0,5900.0,466500],["2024-01-08",5900.0,6000.0,5800.0,5900.0,577800],["2024-01-09",5900.0,6000.0,5800.0,5900.0,549400],["2024-01-10",6000.0,6000.0,5700.0,5700.0,424600],["2024-01-11",5800.0,5900.0,5700.0,5800.0,352200],["2024-01-12",5800.0,5800.0,5600.0,5800.0,433400],["2024-01-15",5700.0,5800.0,5600.0,5600.0,254400],["2024-01-16",5600.0,5800.0,5600.0,5800.0,155600],["2024-01-17",5800.0,5800.0,5600.0,5600.0,276200],["2024-01-18",5700.0,5700.0,5600.0,5600.0,312600],["2024-01-19",5700.0,5800.0,5600.0,5600.0,145700],["2024-01-22",5700.0,5700.0,5600.0,5700.0,171200],["2024-01-23",5700.0,5700.0,5500.0,5700.0,264900],["2024-01-24",5700.0,5700.0,5500.0,5600.0,326400],["2024-01-25",5500.0,5700.0,5500.0,5600.0,116800],["2024-01-26",5600.0,5700.0,5500.0,5600.0,195200],["2024-01-29",5600.0,5700.0,5500.0,5600.0,230700],["2024-01-30",5600.0,5600.0,5500.0,5500.0,136600],["2024-01-31",5500.0,5600.0,5400.0,5400.0,393300],["2024-02-01",5400.0,5500.0,5200.0,5300.0,498400],["2024-02-02",5300.0,5300.0,5100.0,5200.0,321800],["2024-02-05",5200.0,5300.0,5100.0,5200.0,122900],["2024-02-06",5300.0,5300.0,5200.0,5200.0,112600],["2024-02-07",5200.0,5300.0,5200.0,5300.0,119400],["2024-02-15",5200.0,5400.0,5200.0,5300.0,166200],["2024-02-16",5400.0,5500.0,5300.0,5500.0,234100],["2024-02-19",5500.0,5600.0,5400.0,5500.0,184100],["2024-02-20",5500.0,5500.0,5400.0,5500.0,163400],["2024-02-21",5400.0,5500.0,5300.0,5500.0,228500],["2024-02-22",5400.0,5900.0,5400.0,5700.0,885700],["2024-02-23",5700.0,5800.0,5400.0,5600.0,468500],["2024-02-26",5500.0,5600.0,5300.0,5500.0,484800],["2024-02-27",5400.0,5500.0,5300.0,5400.0,264200],["2024-02-28",5400.0,5500.0,5300.0,5400.0,305500],["2024-02-29",5400.0,5500.0,5300.0,5400.0,245800],["2024-03-01",5400.0,5400.0,5300.0,5300.0,306000],["2024-03-04",5300.0,5600.0,5300.0,5400.0,394900],["2024-03-05",5400.0,5500.0,5300.0,5400.0,219500],["2024-03-06",5300.0,5500.0,5300.0,5400.0,502000],["2024-03-07",5300.0,5500.0,5300.0,5400.0,351000],["2024-03-08",5400.0,5400.0,5300.0,5300.0,197400],["2024-03-11",5300.0,5400.0,5200.0,5200.0,217300],["2024-03-12",5300.0,5300.0,5100.0,5200.0,289200],["2024-03-13",5200.0,5300.0,5100.0,5300.0,270400],["2024-03-14",5300.0,5400.0,5200.0,5300.0,78900],["2024-03-15",5200.0,5300.0,5200.0,5200.0,305100],["2024-03-18",5200.0,5200.0,5000.0,5200.0,428700],["2024-03-19",5200.0,5200.0,5100.0,5200.0,179400],["2024-03-20",5200.0,5300.0,5100.0,5300.0,330100],["2024-03-21",5300.0,5300.0,5100.0,5300.0,375300],["2024-03-22",5300.0,5300.0,5100.0,5200.0,366800],["2024-03-25",5100.0,5300.0,5000.0,5200.0,208400],["2024-03-26",5100.0,5200.0,5100.0,5100.0,234800],["2024-03-27",5100.0,5200.0,5100.0,5100.0,253000],["2024-03-28",5100.0,5200.0,5000.0,5100.0,183800],["2024-03-29",5100.0,5200.0,5000.0,5100.0,164700],["2024-04-01",5100.0,5200.0,5000.0,5100.0,181800],["2024-04-02",5000.0,5100.0,4900.0,5100.0,326700],["2024-04-03",5100.0,5100.0,5000.0,5000.0,231600],["2024-04-04",5000.0,5000.0,4900.0,5000.0,158100],["2024-04-05",5000.0,5000.0,4200.0,4200.0,2291800],["2024-04-08",3800.0,4100.0,3700.0,3700.0,1508400],["2024-04-09",3600.0,3600.0,3200.0,3300.0,1628500],["2024-04-10",3300.0,3300.0,3300.0,3300.0,0],["2024-04-11",3300.0,3300.0,3300.0,3300.0,0],["2024-04-12",2900.0,3000.0,2900.0,2900.0,308900],["2024-04-15",2900.0,2900.0,2900.0,2900.0,0],["2024-04-16",2900.0,2900.0,2900.0,2900.0,0],["2024-04-17",2900.0,2900.0,2900.0,2900.0,0],["2024-04-19",2500.0,2600.0,2500.0,2500.0,1385700],["2024-04-22",2500.0,2500.0,2500.0,2500.0,0],["2024-04-23",2500.0,2500.0,2500.0,2500.0,0],["2024-04-24",2500.0,2500.0,2500.0,2500.0,0],["2024-04-25",2500.0,2500.0,2500.0,2500.0,0],["2024-04-26",2400.0,2800.0,2400.0,2800.0,799300],["2024-05-02",2800.0,2800.0,2800.0,2800.0,0],["2024-05-03",3000.0,3100.0,2700.0,2800.0,359400],["2024-05-06",2800.0,2800.0,2800.0,2800.0,0],["2024-05-07",2800.0,2800.0,2800.0,2800.0,0],["2024-05-08",2800.0,2800.0,2800.0,2800.0,0],["2024-05-09",2800.0,2800.0,2800.0,2800.0,0],["2024-05-10",2800.0,3000.0,2700.0,2800.0,680400],["2024-05-13",2800.0,2800.0,2800.0,2800.0,0],["2024-05-14",2800.0,2800.0,2800.0,2800.0,0],["2024-05-15",2800.0,2800.0,2800.0,2800.0,0],["2024-05-16",2800.0,2800.0,2800.0,2800.0,0],["2024-05-17",2800.0,2900.0,2700.0,2800.0,719900],["2024-05-20",2800.0,2800.0,2800.0,2800.0,0],["2024-05-21",2800.0,2800.0,2800.0,2800.0,0],["2024-05-22",2800.0,2800.0,2800.0,2800.0,0],["2024-05-23",2800.0,2800.0,2800.0,2800.0,0],["2024-05-24",2800.0,2800.0,2600.0,2700.0,482900],["2024-05-27",2700.0,2700.0,2700.0,2700.0,0],["2024-05-28",2700.0,2700.0,2700.0,2700.0,0],["2024-05-29",2700.0,2700.0,2700.0,2700.0,0],["2024-05-30",2700.0,2700.0,2700.0,2700.0,0],["2024-05-31",2700.0,2800.0,2500.0,2700.0,806200],["2024-06-03",2600.0,2600.0,2600.0,2600.0,0],["2024-06-04",2600.0,2600.0,2600.0,2600.0,0],["2024-06-05",2600.0,2600.0,2600.0,2600.0,0],["2024-06-06",2600.0,2600.0,2600.0,2600.0,0],["2024-06-07",2700.0,2700.0,2400.0,2400.0,558000],["2024-06-10",2400.0,2400.0,2400.0,2400.0,0],["2024-06-11",2400.0,2400.0,2400.0,2400.0,0],["2024-06-12",2400.0,2400.0,2400.0,2400.0,0],["2024-06-13",2400.0,2400.0,2400.0,2400.0,0],["2024-06-14",2500.0,2700.0,2400.0,2500.0,435600],["2024-06-17",2600.0,2600.0,2600.0,2600.0,0],["2024-06-18",2600.0,2600.0,2600.0,2600.0,0],["2024-06-19",2600.0,2600.0,2600.0,2600.0,0],["2024-06-20",2600.0,2600.0,2600.0,2600.0,0],["2024-06-21",2600.0,2600.0,2400.0,2500.0,336100],["2024-06-24",2500.0,2500.0,2500.0,2500.0,0],["2024-06-25",2500.0,2500.0,2500.0,2500.0,0],["2024-06-26",2500.0,2500.0,2500.0,2500.0,0],["2024-06-27",2500.0,2500.0,2500.0,2500.0,0],["2024-06-28",2500.0,2600.0,2300.0,2400.0,253100],["2024-07-01",2400.0,2400.0,2400.0,2400.0,0],["2024-07-02",2400.0,2400.0,2400.0,2400.0,0],["2024-07-03",2400.0,2400.0,2400.0,2400.0,0],["2024-07-04",2400.0,2400.0,2400.0,2400.0,0],["2024-07-05",2400.0,2400.0,2200.0,2300.0,284100],["2024-07-08",2300.0,2300.0,2300.0,2300.0,0],["2024-07-09",2300.0,2300.0,2300.0,2300.0,0],["2024-07-10",2300.0,2300.0,2300.0,2300.0,0],["2024-07-11",2300.0,2300.0,2300.0,2300.0,0],["2024-07-12",2300.0,2400.0,2200.0,2300.0,59000],["2024-07-15",2300.0,2300.0,2300.0,2300.0,0],["2024-07-16",2300.0,2300.0,2300.0,2300.0,0],["2024-07-17",2300.0,2300.0,2300.0,2300.0,0],["2024-07-18",2300.0,2300.0,2300.0,2300.0,0],["2024-07-19",2300.0,2400.0,2200.0,2400.0,126800],["2024-07-22",2300.0,2300.0,2300.0,2300.0,0],["2024-07-23",2300.0,2300.0,2300.0,2300.0,0],["2024-07-24",2300.0,2300.0,2300.0,2300.0,0],["2024-07-25",2300.0,2300.0,2300.0,2300.0,0],["2024-07-26",2300.0,2400.0,2200.0,2200.0,153900],["2024-07-29",2300.0,2300.0,2300.0,2300.0,0],["2024-07-30",2300.0,2300.0,2300.0,2300.0,0],["2024-07-31",2300.0,2300.0,2300.0,2300.0,0],["2024-08-01",2300.0,2300.0,2300.0,2300.0,0],["2024-08-02",2100.0,2300.0,2100.0,2200.0,254400],["2024-08-05",2200.0,2200.0,2200.0,2200.0,0],["2024-08-06",2200.0,2200.0,2200.0,2200.0,0],["2024-08-07",2200.0,2200.0,2200.0,2200.0,0],["2024-08-08",2200.0,2200.0,2200.0,2200.0,0],["2024-08-09",2200.0,2300.0,2100.0,2200.0,133600],["2024-08-12",2200.0,2200.0,2200.0,2200.0,0],["2024-08-13",2200.0,2200.0,2200.0,2200.0,0],["2024-08-14",2200.0,2200.0,2200.0,2200.0,0],["2024-08-15",2200.0,2200.0,2200.0,2200.0,0],["2024-08-16",2200.0,2300.0,2100.0,2200.0,106600],["2024-08-19",2200.0,2200.0,2200.0,2200.0,0],["2024-08-20",2200.0,2200.0,2200.0,2200.0,0],["2024-08-21",2200.0,2200.0,2200.0,2200.0,0],["2024-08-22",2200.0,2200.0,2200.0,2200.0,0],["2024-08-23",2200.0,2200.0,2000.0,2100.0,272700],["2024-08-26",2000.0,2000.0,2000.0,2000.0,0],["2024-08-27",2000.0,2000.0,2000.0,2000.0,0],["2024-08-28",2000.0,2000.0,2000.0,2000.0,0],["2024-08-29",2000.0,2000.0,2000.0,2000.0,0],["2024-08-30",2000.0,2000.0,1700.0,1800.0,451100],["2024-09-04",1800.0,1800.0,1800.0,1800.0,0],["2024-09-05",1800.0,1800.0,1800.0,1800.0,0],["2024-09-06",1800.0,1900.0,1700.0,1700.0,71100],["2024-09-09",1800.0,1800.0,1800.0,1800.0,0],["2024-09-10",1800.0,1800.0,1800.0,1800.0,0],["2024-09-11",1800.0,1800.0,1800.0,1800.0,0],["2024-09-12",1800.0,1800.0,1800.0,1800.0,0],["2024-09-13",1800.0,1900.0,1700.0,1800.0,227500],["2024-09-16",1800.0,1800.0,1800.0,1800.0,0],["2024-09-17",1800.0,1800.0,1800.0,1800.0,0],["2024-09-18",1800.0,1800.0,1800.0,1800.0,0],["2024-09-19",1800.0,1800.0,1800.0,1800.0,0],["2024-09-20",1800.0,2000.0,1800.0,2000.0,302700],["2024-09-23",2000.0,2000.0,2000.0,2000.0,0],["2024-09-24",2000.0,2000.0,2000.0,2000.0,0],["2024-09-25",2000.0,2000.0,2000.0,2000.0,0],["2024-09-26",2000.0,2000.0,2000.0,2000.0,0],["2024-09-27",2200.0,2300.0,2000.0,2300.0,386700],["2024-09-30",2300.0,2300.0,2300.0,2300.0,0],["2024-10-01",2300.0,2300.0,2300.0,2300.0,0],["2024-10-02",2300.0,2300.0,2300.0,2300.0,0],["2024-10-03",2300.0,2300.0,2300.0,2300.0,0],["2024-10-04",2400.0,2600.0,2000.0,2200.0,368800],["2024-10-07",2300.0,2300.0,2300.0,2300.0,0],["2024-10-08",2300.0,2300.0,2300.0,2300.0,0],["2024-10-09",2300.0,2300.0,2300.0,2300.0,0],["2024-10-10",2300.0,2300.0,2300.0,2300.0,0],["2024-10-11",2100.0,2300.0,2100.0,2100.0,210600],["2024-10-14",2200.0,2200.0,2200.0,2200.0,0],["2024-10-15",2200.0,2200.0,2200.0,2200.0,0],["2024-10-16",2200.0,2200.0,2200.0,2200.0,0],["2024-10-17",2200.0,2200.0,2200.0,2200.0,0],["2024-10-18",2200.0,2300.0,2100.0,2200.0,103000],["2024-10-21",2200.0,2200.0,2200.0,2200.0,0],["2024-10-22",2200.0,2200.0,2200.0,2200.0,0],["2024-10-23",2200.0,2200.0,2200.0,2200.0,0],["2024-10-24",2200.0,2200.0,2200.0,2200.0,0],["2024-10-25",2000.0,2300.0,2000.0,2100.0,208300],["2024-10-28",2200.0,2200.0,2200.0,2200.0,0],["2024-10-29",2200.0,2200.0,2200.0,2200.0,0],["2024-10-30",2200.0,2200.0,2200.0,2200.0,0],["2024-10-31",2200.0,2200.0,2200.0,2200.0,0],["2024-11-01",2200.0,2300.0,2000.0,2100.0,150200],["2024-11-04",2100.0,2100.0,2100.0,2100.0,0],["2024-11-05",2100.0,2100.0,2100.0,2100.0,0],["2024-11-06",2100.0,2100.0,2100.0,2100.0,0],["2024-11-07",2100.0,2100.0,2100.0,2100.0,0],["2024-11-08",2100.0,2200.0,2000.0,2200.0,172100],["2024-11-11",2200.0,2200.0,2200.0,2200.0,0],["2024-11-12",2200.0,2200.0,2200.0,2200.0,0],["2024-11-13",2200.0,2200.0,2200.0,2200.0,0],["2024-11-14",2200.0,2200.0,2200.0,2200.0,0],["2024-11-15",2100.0,2200.0,2000.0,2000.0,161000],["2024-11-18",2100.0,2100.0,2100.0,2100.0,0],["2024-11-19",2100.0,2100.0,2100.0,2100.0,0],["2024-11-20",2100.0,2100.0,2100.0,2100.0,0],["2024-11-21",2100.0,2100.0,2100.0,2100.0,0],["2024-11-22",2200.0,2300.0,2100.0,2200.0,176200],["2024-11-25",2200.0,2200.0,2200.0,2200.0,0],["2024-11-26",2200.0,2200.0,2200.0,2200.0,0],["2024-11-27",2200.0,2200.0,2200.0,2200.0,0],["2024-11-28",2200.0,2200.0,2200.0,2200.0,0],["2024-11-29",2200.0,2200.0,2100.0,2100.0,213000],["2024-12-02",2100.0,2100.0,2100.0,2100.0,0],["2024-12-03",2100.0,2100.0,2100.0,2100.0,0],["2024-12-04",2100.0,2100.0,2100.0,2100.0,0],["2024-12-05",2100.0,2100.0,2100.0,2100.0,0],["2024-12-06",2200.0,2200.0,2000.0,2100.0,205800],["2024-12-09",2100.0,2100.0,2100.0,2100.0,0],["2024-12-10",2100.0,2100.0,2100.0,2100.0,0],["2024-12-11",2100.0,2100.0,2100.0,2100.0,0],["2024-12-12",2100.0,2100.0,2100.0,2100.0,0],["2024-12-13",2100.0,2100.0,1900.0,2000.0,87700],["2024-12-16",2000.0,2000.0,2000.0,2000.0,0],["2024-12-17",2000.0,2000.0,2000.0,2000.0,0],["2024-12-18",2000.0,2000.0,2000.0,2000.0,0],["2024-12-19",2000.0,2000.0,2000.0,2000.0,0],["2024-12-20",2100.0,2100.0,1900.0,2000.0,245300],["2024-12-23",2000.0,2000.0,2000.0,2000.0,0],["2024-12-24",2000.0,2000.0,2000.0,2000.0,0],["2024-12-25",2000.0,2000.0,2000.0,2000.0,0],["2024-12-26",2000.0,2000.0,2000.0,2000.0,0],["2024-12-27",2100.0,2100.0,1900.0,2000.0,64200],["2024-12-30",2000.0,2000.0,2000.0,2000.0,0],["2024-12-31",2000.0,2000.0,2000.0,2000.0,0],["2025-01-02",2000.0,2000.0,2000.0,2000.0,0],["2025-01-03",2000.0,2100.0,1900.0,1900.0,48400],["2025-01-06",2000.0,2000.0,2000.0,2000.0,0],["2025-01-07",2000.0,2000.0,2000.0,2000.0,0],["2025-01-08",2000.0,2000.0,2000.0,2000.0,0],["2025-01-09",2000.0,2000.0,2000.0,2000.0,0],["2025-01-10",2000.0,2000.0,1900.0,1900.0,108500],["2025-01-13",1900.0,1900.0,1900.0,1900.0,0],["2025-01-14",1900.0,1900.0,1900.0,1900.0,0],["2025-01-15",1900.0,1900.0,1900.0,1900.0,0],["2025-01-16",1900.0,1900.0,1900.0,1900.0,0],["2025-01-17",2000.0,2000.0,1800.0,1800.0,111700],["2025-01-20",1900.0,1900.0,1900.0,1900.0,0],["2025-01-21",1900.0,1900.0,1900.0,1900.0,0],["2025-01-22",1900.0,1900.0,1900.0,1900.0,0],["2025-01-23",1900.0,1900.0,1900.0,1900.0,0],["2025-01-24",1900.0,2000.0,1800.0,1900.0,132000],["2025-02-03",1900.0,1900.0,1900.0,1900.0,0],["2025-02-04",1900.0,1900.0,1900.0,1900.0,0],["2025-02-05",1900.0,1900.0,1900.0,1900.0,0],["2025-02-06",1900.0,1900.0,1900.0,1900.0,0],["2025-02-07",1900.0,2100.0,1900.0,2000.0,280900],["2025-02-10",2000.0,2000.0,2000.0,2000.0,0],["2025-02-11",2000.0,2000.0,2000.0,2000.0,0],["2025-02-12",2000.0,2000.0,2000.0,2000.0,0],["2025-02-13",2000.0,2000.0,2000.0,2000.0,0],["2025-02-14",2000.0,2100.0,1900.0,2000.0,109500],["2025-02-17",2000.0,2000.0,2000.0,2000.0,0],["2025-02-18",2000.0,2000.0,2000.0,2000.0,0],["2025-02-19",2000.0,2000.0,2000.0,2000.0,0],["2025-02-20",2000.0,2000.0,2000.0,2000.0,0],["2025-02-21",2000.0,2100.0,1900.0,2100.0,172600],["2025-02-24",2000.0,2000.0,2000.0,2000.0,0],["2025-02-25",2000.0,2000.0,2000.0,2000.0,0],["2025-02-26",2000.0,2000.0,2000.0,2000.0,0],["2025-02-27",2000.0,2000.0,2000.0,2000.0,0],["2025-02-28",2000.0,2100.0,1900.0,2100.0,143600],["2025-03-03",2000.0,2000.0,2000.0,2000.0,0],["2025-03-04",2000.0,2000.0,2000.0,2000.0,0],["2025-03-05",2000.0,2000.0,2000.0,2000.0,0],["2025-03-06",2000.0,2000.0,2000.0,2000.0,0],["2025-03-07",2000.0,2000.0,1900.0,1900.0,209100],["2025-03-10",1900.0,1900.0,1900.0,1900.0,0],["2025-03-11",1900.0,1900.0,1900.0,1900.0,0],["2025-03-12",1900.0,1900.0,1900.0,1900.0,0],["2025-03-13",1900.0,1900.0,1900.0,1900.0,0],["2025-03-14",1900.0,2000.0,1900.0,1900.0,99800],["2025-03-17",1900.0,1900.0,1900.0,1900.0,0],["2025-03-18",1900.0,1900.0,1900.0,1900.0,0],["2025-03-19",1900.0,1900.0,1900.0,1900.0,0],["2025-03-20",1900.0,1900.0,1900.0,1900.0,0],["2025-03-21",1900.0,2000.0,1800.0,2000.0,240600],["2025-03-24",2000.0,2000.0,2000.0,2000.0,0],["2025-03-25",2000.0,2000.0,2000.0,2000.0,0],["2025-03-26",2000.0,2000.0,2000.0,2000.0,0],["2025-03-27",2000.0,2000.0,2000.0,2000.0,0],["2025-03-28",2000.0,2000.0,1900.0,2000.0,71400],["2025-03-31",1900.0,1900.0,1900.0,1900.0,0],["2025-04-01",1900.0,1900.0,1900.0,1900.0,0],["2025-04-02",1900.0,1900.0,1900.0,1900.0,0],["2025-04-03",1900.0,1900.0,1900.0,1900.0,0],["2025-04-04",1800.0,1800.0,1700.0,1800.0,256400],["2025-04-08",1700.0,1700.0,1700.0,1700.0,0],["2025-04-09",1700.0,1700.0,1700.0,1700.0,0],["2025-04-10",1700.0,1700.0,1700.0,1700.0,0],["2025-04-11",1900.0,1900.0,1700.0,1900.0,129200],["2025-04-14",1800.0,1800.0,1800.0,1800.0,0],["2025-04-15",1800.0,1800.0,1800.0,1800.0,0],["2025-04-16",1800.0,1800.0,1800.0,1800.0,0],["2025-04-17",1800.0,1800.0,1800.0,1800.0,0],["2025-04-18",1800.0,1900.0,1700.0,1800.0,159700],["2025-04-21",1800.0,1800.0,1800.0,1800.0,0],["2025-04-22",1800.0,1800.0,1800.0,1800.0,0],["2025-04-23",1800.0,1800.0,1800.0,1800.0,0],["2025-04-24",1800.0,1800.0,1800.0,1800.0,0],["2025-04-25",1800.0,1900.0,1700.0,1800.0,114400],["2025-04-28",1800.0,1800.0,1800.0,1800.0,0],["2025-04-29",1800.0,1800.0,1800.0,1800.0,0],["2025-05-05",1800.0,1800.0,1800.0,1800.0,0],["2025-05-06",1800.0,1800.0,1800.0,1800.0,0],["2025-05-07",1800.0,1800.0,1800.0,1800.0,0],["2025-05-08",1800.0,1800.0,1800.0,1800.0,0],["2025-05-09",1900.0,2000.0,1900.0,2000.0,411500],["2025-05-12",2000.0,2000.0,2000.0,2000.0,0],["2025-05-13",2000.0,2000.0,2000.0,2000.0,0],["2025-05-14",2000.0,2000.0,2000.0,2000.0,0],["2025-05-15",2000.0,2000.0,2000.0,2000.0,0],["2025-05-16",2000.0,2300.0,1900.0,2200.0,415900],["2025-05-19",2100.0,2100.0,2100.0,2100.0,0],["2025-05-20",2100.0,2100.0,2100.0,2100.0,0],["2025-05-21",2100.0,2100.0,2100.0,2100.0,0],["2025-05-22",2100.0,2100.0,2100.0,2100.0,0],["2025-05-23",2000.0,2400.0,2000.0,2400.0,633000],["2025-05-26",2300.0,2300.0,2300.0,2300.0,0],["2025-05-27",2300.0,2300.0,2300.0,2300.0,0],["2025-05-28",2300.0,2300.0,2300.0,2300.0,0],["2025-05-29",2300.0,2300.0,2300.0,2300.0,0],["2025-05-30",2400.0,2500.0,2300.0,2300.0,193100],["2025-06-02",2400.0,2400.0,2400.0,2400.0,0],["2025-06-03",2400.0,2400.0,2400.0,2400.0,0],["2025-06-04",2400.0,2400.0,2400.0,2400.0,0],["2025-06-05",2400.0,2400.0,2400.0,2400.0,0],["2025-06-06",2300.0,2400.0,2100.0,2400.0,686800],["2025-06-09",2200.0,2200.0,2200.0,2200.0,0],["2025-06-10",2200.0,2200.0,2200.0,2200.0,0],["2025-06-11",2200.0,2200.0,2200.0,2200.0,0],["2025-06-12",2200.0,2200.0,2200.0,2200.0,0],["2025-06-13",2300.0,2500.0,2100.0,2500.0,469900],["2025-06-16",2200.0,2200.0,2200.0,2200.0,0],["2025-06-17",2200.0,2200.0,2200.0,2200.0,0],["2025-06-18",2200.0,2200.0,2200.0,2200.0,0],["2025-06-19",2200.0,2200.0,2200.0,2200.0,0],["2025-06-20",2300.0,2500.0,2300.0,2500.0,271700],["2025-06-23",2500.0,2500.0,2500.0,2500.0,0],["2025-06-24",2500.0,2500.0,2500.0,2500.0,0],["2025-06-25",2500.0,2500.0,2500.0,2500.0,0],["2025-06-26",2500.0,2500.0,2500.0,2500.0,0],["2025-06-27",2600.0,2600.0,2300.0,2400.0,34400],["2025-06-30",2400.0,2400.0,2400.0,2400.0,0],["2025-07-01",2400.0,2400.0,2400.0,2400.0,0],["2025-07-02",2400.0,2400.0,2400.0,2400.0,0],["2025-07-03",2400.0,2400.0,2400.0,2400.0,0],["2025-07-04",2300.0,2500.0,2300.0,2500.0,187100],["2025-07-07",2400.0,2400.0,2400.0,2400.0,0],["2025-07-08",2400.0,2400.0,2400.0,2400.0,0],["2025-07-09",2400.0,2400.0,2400.0,2400.0,0],["2025-07-10",2400.0,2400.0,2400.0,2400.0,0],["2025-07-11",2400.0,2700.0,2400.0,2600.0,337300],["2025-07-14",2500.0,2500.0,2500.0,2500.0,0],["2025-07-15",2500.0,2500.0,2500.0,2500.0,0],["2025-07-16",2500.0,2500.0,2500.0,2500.0,0],["2025-07-17",2500.0,2500.0,2500.0,2500.0,0],["2025-07-18",2600.0,2800.0,2600.0,2800.0,427100],["2025-07-21",2700.0,2700.0,2700.0,2700.0,0],["2025-07-22",2700.0,2700.0,2700.0,2700.0,0],["2025-07-23",2700.0,2700.0,2700.0,2700.0,0],["2025-07-24",2700.0,2700.0,2700.0,2700.0,0],["2025-07-25",2700.0,2800.0,2700.0,2800.0,92500],["2025-07-28",2700.0,2700.0,2700.0,2700.0,0],["2025-07-29",2700.0,2700.0,2700.0,2700.0,0],["2025-07-30",2700.0,2700.0,2700.0,2700.0,0],["2025-07-31",2700.0,2700.0,2700.0,2700.0,0],["2025-08-01",2600.0,2600.0,2300.0,2400.0,1681100],["2025-08-04",2300.0,2300.0,2300.0,2300.0,0],["2025-08-05",2300.0,2300.0,2300.0,2300.0,0],["2025-08-06",2300.0,2300.0,2300.0,2300.0,0],["2025-08-07",2300.0,2300.0,2300.0,2300.0,0],["2025-08-08",2400.0,2400.0,2300.0,2400.0,243600],["2025-08-11",2300.0,2300.0,2300.0,2300.0,0],["2025-08-12",2300.0,2300.0,2300.0,2300.0,0],["2025-08-13",2300.0,2300.0,2300.0,2300.0,0],["2025-08-14",2300.0,2300.0,2300.0,2300.0,0],["2025-08-15",2300.0,2500.0,2300.0,2400.0,532700],["2025-08-18",2400.0,2400.0,2400.0,2400.0,0],["2025-08-19",2400.0,2400.0,2400.0,2400.0,0],["2025-08-20",2400.0,2400.0,2400.0,2400.0,0],["2025-08-21",2400.0,2400.0,2400.0,2400.0,0],["2025-08-22",2400.0,2400.0,2300.0,2400.0,450000],["2025-08-25",2400.0,2400.0,2400.0,2400.0,0],["2025-08-26",2400.0,2400.0,2400.0,2400.0,0],["2025-08-27",2400.0,2400.0,2400.0,2400.0,0],["2025-08-28",2400.0,2400.0,2400.0,2400.0,0],["2025-08-29",2500.0,2500.0,2300.0,2500.0,227600],["2025-09-03",2400.0,2400.0,2400.0,2400.0,0],["2025-09-04",2400.0,2400.0,2400.0,2400.0,0],["2025-09-05",2400.0,2500.0,2300.0,2300.0,85300],["2025-09-08",2300.0,2300.0,2300.0,2300.0,0],["2025-09-09",2300.0,2300.0,2300.0,2300.0,0],["2025-09-10",2300.0,2300.0,2300.0,2300.0,0],["2025-09-11",2300.0,2300.0,2300.0,2300.0,0],["2025-09-12",2300.0,2500.0,2300.0,2300.0,23300],["2025-09-15",2300.0,2300.0,2300.0,2300.0,0],["2025-09-16",2300.0,2300.0,2300.0,2300.0,0],["2025-09-17",2300.0,2300.0,2300.0,2300.0,0],["2025-09-18",2300.0,2300.0,2300.0,2300.0,0],["2025-09-19",2300.0,2500.0,2300.0,2500.0,410600],["2025-09-22",2400.0,2400.0,2400.0,2400.0,0],["2025-09-23",2400.0,2400.0,2400.0,2400.0,0],["2025-09-24",2400.0,2400.0,2400.0,2400.0,0],["2025-09-25",2400.0,2400.0,2400.0,2400.0,0],["2025-09-26",2400.0,2600.0,2300.0,2600.0,331100],["2025-09-29",2500.0,2500.0,2500.0,2500.0,0],["2025-09-30",2500.0,2500.0,2500.0,2500.0,0],["2025-10-01",2500.0,2500.0,2500.0,2500.0,0],["2025-10-02",2500.0,2500.0,2500.0,2500.0,0],["2025-10-03",2400.0,2600.0,2400.0,2500.0,102100],["2025-10-06",2500.0,2500.0,2500.0,2500.0,0],["2025-10-07",2500.0,2500.0,2500.0,2500.0,0],["2025-10-08",2500.0,2500.0,2500.0,2500.0,0],["2025-10-09",2500.0,2500.0,2500.0,2500.0,0],["2025-10-10",2600.0,2700.0,2400.0,2500.0,551900],["2025-10-13",2500.0,2500.0,2500.0,2500.0,0],["2025-10-14",2500.0,2500.0,2500.0,2500.0,0],["2025-10-15",2500.0,2500.0,2500.0,2500.0,0],["2025-10-16",2500.0,2500.0,2500.0,2500.0,0],["2025-10-17",2400.0,2600.0,2200.0,2400.0,549200],["2025-10-20",2300.0,2300.0,2300.0,2300.0,0],["2025-10-21",2300.0,2300.0,2300.0,2300.0,0],["2025-10-22",2300.0,2300.0,2300.0,2300.0,0],["2025-10-23",2300.0,2300.0,2300.0,2300.0,0],["2025-10-24",2400.0,2400.0,2200.0,2300.0,46900],["2025-10-27",2300.0,2300.0,2300.0,2300.0,0],["2025-10-28",2300.0,2300.0,2300.0,2300.0,0],["2025-10-29",2300.0,2300.0,2300.0,2300.0,0],["2025-10-30",2300.0,2300.0,2300.0,2300.0,0],["2025-10-31",2400.0,2400.0,2400.0,2400.0,118600],["2025-11-03",2400.0,2400.0,2400.0,2400.0,0],["2025-11-04",2400.0,2400.0,2400.0,2400.0,0],["2025-11-05",2400.0,2400.0,2400.0,2400.0,0],["2025-11-06",2400.0,2400.0,2400.0,2400.0,0],["2025-11-07",2300.0,2400.0,2300.0,2400.0,95200],["2025-11-10",2400.0,2400.0,2400.0,2400.0,0],["2025-11-11",2400.0,2400.0,2400.0,2400.0,0],["2025-11-12",2400.0,2400.0,2400.0,2400.0,0],["2025-11-13",2400.0,2400.0,2400.0,2400.0,0],["2025-11-14",2400.0,2500.0,2400.0,2400.0,58700],["2025-11-17",2400.0,2400.0,2400.0,2400.0,0],["2025-11-18",2400.0,2400.0,2400.0,2400.0,0],["2025-11-19",2400.0,2400.0,2400.0,2400.0,0],["2025-11-20",2400.0,2400.0,2400.0,2400.0,0],["2025-11-21",2100.0,2400.0,2100.0,2400.0,28000],["2025-11-24",2400.0,2400.0,2400.0,2400.0,0],["2025-11-25",2400.0,2400.0,2400.0,2400.0,0],["2025-11-26",2400.0,2400.0,2400.0,2400.0,0],["2025-11-27",2400.0,2400.0,2400.0,2400.0,0],["2025-11-28",2300.0,2400.0,2300.0,2300.0,105900],["2025-12-01",2400.0,2400.0,2400.0,2400.0,0],["2025-12-02",2400.0,2400.0,2400.0,2400.0,0],["2025-12-03",2400.0,2400.0,2400.0,2400.0,0],["2025-12-04",2400.0,2400.0,2400.0,2400.0,0],["2025-12-05",2400.0,2400.0,2200.0,2200.0,38500],["2025-12-08",2300.0,2300.0,2300.0,2300.0,0],["2025-12-09",2300.0,2300.0,2300.0,2300.0,0],["2025-12-10",2300.0,2300.0,2300.0,2300.0,0],["2025-12-11",2300.0,2300.0,2300.0,2300.0,0],["2025-12-12",2200.0,2300.0,2200.0,2300.0,27800],["2025-12-15",2300.0,2300.0,2300.0,2300.0,0],["2025-12-16",2300.0,2300.0,2300.0,2300.0,0],["2025-12-17",2300.0,2300.0,2300.0,2300.0,0],["2025-12-18",2300.0,2300.0,2300.0,2300.0,0],["2025-12-19",2300.0,2300.0,2200.0,2200.0,18200],["2025-12-22",2300.0,2300.0,2300.0,2300.0,0],["2025-12-23",2300.0,2300.0,2300.0,2300.0,0],["2025-12-24",2300.0,2300.0,2300.0,2300.0,0],["2025-12-25",2300.0,2300.0,2300.0,2300.0,0],["2025-12-26",2200.0,2300.0,2100.0,2100.0,27500],["2025-12-29",2200.0,2200.0,2200.0,2200.0,0],["2025-12-30",2200.0,2200.0,2200.0,2200.0,0],["2025-12-31",2200.0,2200.0,2200.0,2200.0,0],["2026-01-05",2200.0,2200.0,2200.0,2200.0,0],["2026-01-06",2200.0,2200.0,2200.0,2200.0,0],["2026-01-07",2200.0,2200.0,2200.0,2200.0,0],["2026-01-08",2200.0,2200.0,2200.0,2200.0,0],["2026-01-09",2000.0,2300.0,2000.0,2100.0,9000],["2026-01-12",2100.0,2100.0,2100.0,2100.0,0],["2026-01-13",2100.0,2100.0,2100.0,2100.0,0],["2026-01-14",2100.0,2100.0,2100.0,2100.0,0],["2026-01-15",2100.0,2100.0,2100.0,2100.0,0],["2026-01-16",2100.0,2100.0,2000.0,2000.0,38700],["2026-01-19",2000.0,2000.0,2000.0,2000.0,0],["2026-01-20",2000.0,2000.0,2000.0,2000.0,0],["2026-01-21",2000.0,2000.0,2000.0,2000.0,0],["2026-01-22",2000.0,2000.0,2000.0,2000.0,0],["2026-01-23",2200.0,2200.0,2000.0,2000.0,16800],["2026-01-26",2000.0,2000.0,2000.0,2000.0,0],["2026-01-27",2000.0,2000.0,2000.0,2000.0,0],["2026-01-28",2000.0,2000.0,2000.0,2000.0,0],["2026-01-29",2000.0,2000.0,2000.0,2000.0,0],["2026-01-30",2000.0,2000.0,1800.0,1800.0,76400],["2026-02-02",1900.0,1900.0,1900.0,1900.0,0],["2026-02-03",1900.0,1900.0,1900.0,1900.0,0],["2026-02-04",1900.0,1900.0,1900.0,1900.0,0],["2026-02-05",1900.0,1900.0,1900.0,1900.0,0],["2026-02-06",1800.0,1900.0,1700.0,1900.0,62100],["2026-02-09",1800.0,1800.0,1800.0,1800.0,0],["2026-02-10",1800.0,1800.0,1800.0,1800.0,0],["2026-02-11",1800.0,1800.0,1800.0,1800.0,0],["2026-02-12",1800.0,1800.0,1800.0,1800.0,0],["2026-02-13",2000.0,2000.0,1900.0,2000.0,36800],["2026-02-23",2000.0,2000.0,2000.0,2000.0,0],["2026-02-24",2000.0,2000.0,2000.0,2000.0,0],["2026-02-25",2000.0,2000.0,2000.0,2000.0,0],["2026-02-26",2000.0,2000.0,2000.0,2000.0,0],["2026-02-27",2000.0,2000.0,1800.0,1900.0,1027100],["2026-03-02",1900.0,1900.0,1900.0,1900.0,0],["2026-03-03",1900.0,1900.0,1900.0,1900.0,0],["2026-03-04",1900.0,1900.0,1900.0,1900.0,0],["2026-03-05",1900.0,1900.0,1900.0,1900.0,0],["2026-03-06",1800.0,1900.0,1800.0,1800.0,33900],["2026-03-09",1800.0,1800.0,1800.0,1800.0,0],["2026-03-10",1800.0,1800.0,1800.0,1800.0,0],["2026-03-11",1800.0,1800.0,1800.0,1800.0,0],["2026-03-12",1800.0,1800.0,1800.0,1800.0,0],["2026-03-13",1800.0,1800.0,1700.0,1700.0,19800],["2026-03-16",1800.0,1800.0,1800.0,1800.0,0],["2026-03-17",1800.0,1800.0,1800.0,1800.0,0],["2026-03-18",1800.0,1800.0,1800.0,1800.0,0],["2026-03-19",1800.0,1800.0,1800.0,1800.0,0],["2026-03-20",1800.0,1800.0,1700.0,1700.0,25400],["2026-03-23",1700.0,1700.0,1700.0,1700.0,0],["2026-03-24",1700.0,1700.0,1700.0,1700.0,0],["2026-03-25",1700.0,1700.0,1700.0,1700.0,0],["2026-03-26",1700.0,1700.0,1700.0,1700.0,0],["2026-03-27",1600.0,1700.0,1600.0,1700.0,47200],["2026-03-30",1700.0,1700.0,1700.0,1700.0,0],["2026-03-31",1700.0,1700.0,1700.0,1700.0,0],["2026-04-01",1700.0,1700.0,1700.0,1700.0,0],["2026-04-02",1700.0,1700.0,1700.0,1700.0,0],["2026-04-03",1700.0,1700.0,1600.0,1600.0,38000],["2026-04-06",1600.0,1600.0,1600.0,1600.0,0],["2026-04-07",1600.0,1600.0,1600.0,1600.0,0],["2026-04-08",1600.0,1600.0,1600.0,1600.0,0],["2026-04-09",1600.0,1600.0,1600.0,1600.0,0],["2026-04-10",1800.0,1800.0,1700.0,1700.0,33800],["2026-04-13",1700.0,1700.0,1700.0,1700.0,0],["2026-04-14",1700.0,1700.0,1700.0,1700.0,0],["2026-04-15",1700.0,1700.0,1700.0,1700.0,0],["2026-04-16",1700.0,1700.0,1700.0,1700.0,0],["2026-04-17",1700.0,1700.0,1600.0,1700.0,25800],["2026-04-20",1600.0,1600.0,1600.0,1600.0,0],["2026-04-21",1600.0,1600.0,1600.0,1600.0,0],["2026-04-22",1600.0,1600.0,1600.0,1600.0,0],["2026-04-23",1600.0,1600.0,1600.0,1600.0,0],["2026-04-24",1600.0,1700.0,1600.0,1700.0,24700],["2026-04-28",1700.0,1700.0,1700.0,1700.0,0],["2026-04-29",1700.0,1700.0,1700.0,1700.0,0],["2026-05-04",1700.0,1700.0,1700.0,1700.0,0],["2026-05-05",1700.0,1700.0,1700.0,1700.0,0],["2026-05-06",1700.0,1700.0,1700.0,1700.0,0],["2026-05-07",1700.0,1700.0,1700.0,1700.0,0],["2026-05-08",1700.0,1800.0,1600.0,1600.0,10300],["2026-05-11",1600.0,1600.0,1600.0,1600.0,0],["2026-05-12",1600.0,1600.0,1600.0,1600.0,0],["2026-05-13",1600.0,1600.0,1600.0,1600.0,0],["2026-05-14",1600.0,1600.0,1600.0,1600.0,0],["2026-05-15",1600.0,1700.0,1600.0,1700.0,6500],["2026-05-18",1600.0,1600.0,1600.0,1600.0,0],["2026-05-19",1600.0,1600.0,1600.0,1600.0,0],["2026-05-20",1600.0,1600.0,1600.0,1600.0,0],["2026-05-21",1600.0,1600.0,1600.0,1600.0,0],["2026-05-22",1600.0,1800.0,1600.0,1800.0,92500],["2026-05-25",1800.0,1800.0,1800.0,1800.0,0],["2026-05-26",1800.0,1800.0,1800.0,1800.0,0],["2026-05-27",1800.0,1800.0,1800.0,1800.0,0],["2026-05-28",1800.0,1800.0,1800.0,1800.0,0],["2026-05-29",1600.0,1800.0,1600.0,1800.0,500],["2026-06-01",1800.0,1800.0,1800.0,1800.0,0],["2026-06-02",1800.0,1800.0,1800.0,1800.0,0],["2026-06-03",1800.0,1800.0,1800.0,1800.0,0],["2026-06-04",1800.0,1800.0,1800.0,1800.0,0],["2026-06-05",1800.0,1800.0,1700.0,1700.0,9600],["2026-06-08",1700.0,1700.0,1700.0,1700.0,0],["2026-06-09",1700.0,1700.0,1700.0,1700.0,0],["2026-06-10",1700.0,1700.0,1700.0,1700.0,0],["2026-06-11",1700.0,1700.0,1700.0,1700.0,0],["2026-06-12",1800.0,1800.0,1700.0,1700.0,8800],["2026-06-15",1700.0,1700.0,1700.0,1700.0,0],["2026-06-16",1700.0,1700.0,1700.0,1700.0,0],["2026-06-17",1700.0,1700.0,1700.0,1700.0,0],["2026-06-18",1700.0,1700.0,1700.0,1700.0,0],["2026-06-19",1700.0,1700.0,1700.0,1700.0,3200],["2026-06-22",1700.0,1700.0,1700.0,1700.0,0],["2026-06-23",1700.0,1700.0,1700.0,1700.0,0],["2026-06-24",1700.0,1700.0,1700.0,1700.0,0],["2026-06-25",1700.0,1700.0,1700.0,1700.0,0],["2026-06-26",1700.0,1700.0,1600.0,1600.0,3300],["2026-06-29",1700.0,1700.0,1700.0,1700.0,0],["2026-06-30",1700.0,1700.0,1700.0,1700.0,0],["2026-07-01",1700.0,1700.0,1700.0,1700.0,0],["2026-07-02",1700.0,1700.0,1700.0,1700.0,0],["2026-07-03",1700.0,1800.0,1600.0,1700.0,17300],["2026-07-06",1700.0,1700.0,1700.0,1700.0,0],["2026-07-07",1700.0,1700.0,1700.0,1700.0,0],["2026-07-08",1700.0,1700.0,1700.0,1700.0,0],["2026-07-09",1700.0,1700.0,1700.0,1700.0,0],["2026-07-10",1600.0,1600.0,1600.0,1600.0,4600],["2026-07-13",1600.0,1600.0,1600.0,1600.0,0],["2026-07-14",1600.0,1600.0,1600.0,1600.0,0],["2026-07-15",1600.0,1600.0,1600.0,1600.0,0],["2026-07-16",1600.0,1600.0,1600.0,1600.0,0],["2026-07-17",1600.0,1700.0,1600.0,1600.0,5600],["2026-07-20",1600.0,1600.0,1600.0,1600.0,0],["2026-07-21",1600.0,1600.0,1600.0,1600.0,0],["2026-07-22",1600.0,1600.0,1600.0,1600.0,0],["2026-07-23",1600.0,1600.0,1600.0,1600.0,0],["2026-07-24",1600.0,1600.0,1500.0,1500.0,9900],["2026-07-27",1600.0,1600.0,1600.0,1600.0,0],["2026-07-28",1600.0,1600.0,1600.0,1600.0,0],["2026-07-29",1600.0,1600.0,1600.0,1600.0,0],["2026-07-30",1600.0,1600.0,1600.0,1600.0,0],["2026-07-31",1600.0,1600.0,1500.0,1500.0,26300],["2026-08-03",1500.0,1500.0,1500.0,1500.0,0],["2026-08-04",1500.0,1500.0,1500.0,1500.0,0],["2026-08-05",1500.0,1500.0,1500.0,1500.0,0],["2026-08-06",1500.0,1500.0,1500.0,1500.0,0],["2026-08-07",1500.0,1600.0,1500.0,1500.0,25500],["2026-08-10",1500.0,1500.0,1500.0,1500.0,0],["2026-08-11",1500.0,1500.0,1500.0,1500.0,0],["2026-08-12",1500.0,1500.0,1500.0,1500.0,0],["2026-08-13",1500.0,1500.0,1500.0,1500.0,0],["2026-08-14",1500.0,1500.0,1400.0,1500.0,54500],["2026-08-17",1500.0,1500.0,1500.0,1500.0,0],["2026-08-18",1500.0,1500.0,1500.0,1500.0,0],["2026-08-19",1500.0,1500.0,1500.0,1500.0,0],["2026-08-20",1500.0,1500.0,1500.0,1500.0,0],["2026-08-21",1500.0,1500.0,1400.0,1500.0,29700],["2026-08-24",1500.0,1500.0,1500.0,1500.0,0],["2026-08-25",1500.0,1500.0,1500.0,1500.0,0],["2026-08-26",1500.0,1500.0,1500.0,1500.0,0],["2026-08-27",1500.0,1500.0,1500.0,1500.0,0],["2026-08-28",1500.0,1500.0,1500.0,1500.0,18700],["2026-09-03",1500.0,1500.0,1500.0,1500.0,0],["2026-09-04",1500.0,1500.0,1500.0,1500.0,17300],["2026-09-07",1500.0,1500.0,1500.0,1500.0,0],["2026-09-08",1500.0,1500.0,1500.0,1500.0,0],["2026-09-09",1500.0,1500.0,1500.0,1500.0,0],["2026-09-10",1500.0,1500.0,1500.0,1500.0,0],["2026-09-11",1500.0,1500.0,1500.0,1500.0,10000],["2026-09-14",1500.0,1500.0,1500.0,1500.0,0],["2026-09-15",1500.0,1500.0,1500.0,1500.0,0],["2026-09-16",1500.0,1500.0,1500.0,1500.0,0],["2026-09-17",1500.0,1500.0,1500.0,1500.0,0],["2026-09-18",1500.0,1500.0,1500.0,1500.0,7800],["2026-09-21",1500.0,1500.0,1500.0,1500.0,0],["2026-09-22",1500.0,1500.0,1500.0,1500.0,0],["2026-09-23",1500.0,1500.0,1500.0,1500.0,0],["2026-09-24",1500.0,1500.0,1500.0,1500.0,0],["2026-09-25",1500.0,1500.0,1500.0,1500.0,0],["2026-09-28",1500.0,1500.0,1500.0,1500.0,0],["2026-09-29",1500.0,1500.0,1500.0,1500.0,0],["2026-09-30",1500.0,1500.0,1500.0,1500.0,0],["2026-10-01",1500.0,1500.0,1500.0,1500.0,0],["2026-10-02",1400.0,1400.0,1300.0,1300.0,27400],["2026-10-05",1300.0,1300.0,1300.0,1300.0,0],["2026-10-06",1300.0,1300.0,1300.0,1300.0,0],["2026-10-07",1300.0,1300.0,1300.0,1300.0,0],["2026-10-08",1300.0,1300.0,1300.0,1300.0,0],["2026-10-09",1300.0,1300.0,1200.0,1300.0,14800],["2026-10-12",1300.0,1300.0,1300.0,1300.0,0]]}