{"sym":"DVM","index":false,"bars":[["2022-07-19",17842.87,17842.87,14030.29,15250.32,578600],["2022-07-20",15250.32,15326.57,15021.56,15250.32,240800],["2022-07-21",15250.32,15250.32,14106.54,14564.05,188500],["2022-07-22",13877.79,14030.29,13344.03,13649.03,153400],["2022-07-25",13420.28,13725.28,12505.26,12886.52,253800],["2022-07-26",12734.01,12962.77,12581.51,12962.77,143700],["2022-07-27",12657.76,13877.79,12657.76,13191.52,112800],["2022-07-28",13267.77,13572.78,13267.77,13496.53,291200],["2022-07-29",13496.53,14030.29,13344.03,14030.29,316300],["2022-08-01",14106.54,14335.3,13954.04,14259.05,356500],["2022-08-02",14259.05,14564.05,13801.54,14487.8,542200],["2022-08-03",13877.79,14487.8,13877.79,14182.79,273900],["2022-08-04",14106.54,14487.8,14030.29,14259.05,370700],["2022-08-05",13954.04,14335.3,13801.54,13954.04,239800],["2022-08-08",14106.54,14335.3,13725.28,13877.79,187500],["2022-08-09",13877.79,13954.04,13649.03,13877.79,151000],["2022-08-10",13725.28,13801.54,13649.03,13649.03,190100],["2022-08-11",13725.28,13954.04,13420.28,13572.78,173000],["2022-08-12",13572.78,13801.54,13420.28,13725.28,168500],["2022-08-15",13801.54,14030.29,13572.78,13725.28,134900],["2022-08-16",13649.03,13877.79,13496.53,13725.28,165200],["2022-08-17",13649.03,13801.54,13496.53,13649.03,140900],["2022-08-18",13572.78,13725.28,13496.53,13572.78,169900],["2022-08-19",13649.03,13725.28,13420.28,13572.78,212500],["2022-08-22",13496.53,13649.03,13344.03,13344.03,218700],["2022-08-23",13115.27,13572.78,12962.77,13344.03,197600],["2022-08-24",13344.03,13572.78,13191.52,13420.28,218600],["2022-08-25",13420.28,13649.03,13191.52,13420.28,181800],["2022-08-26",13420.28,14182.79,13115.27,13954.04,544100],["2022-08-29",13725.28,14106.54,13649.03,13877.79,800700],["2022-08-30",13877.79,14030.29,13572.78,13801.54,565300],["2022-08-31",13801.54,13954.04,13725.28,13725.28,463700],["2022-09-05",13649.03,13954.04,13572.78,13725.28,150100],["2022-09-06",13649.03,13954.04,13649.03,13801.54,241400],["2022-09-07",13801.54,13877.79,13572.78,13725.28,197300],["2022-09-08",13572.78,13877.79,13572.78,13649.03,176700],["2022-09-09",13572.78,13801.54,13344.03,13649.03,190400],["2022-09-12",13649.03,13801.54,13420.28,13649.03,156300],["2022-09-13",13496.53,13725.28,13496.53,13649.03,177700],["2022-09-14",13496.53,13649.03,13344.03,13572.78,147800],["2022-09-15",13496.53,13649.03,13420.28,13496.53,127500],["2022-09-16",13420.28,13496.53,13267.77,13344.03,114100],["2022-09-19",13496.53,13496.53,13115.27,13267.77,182000],["2022-09-20",13344.03,13420.28,13115.27,13420.28,150600],["2022-09-21",13344.03,13496.53,13267.77,13420.28,153700],["2022-09-22",13344.03,13801.54,13344.03,13572.78,297400],["2022-09-23",13496.53,13725.28,12886.52,12886.52,420400],["2022-09-26",12962.77,13344.03,12734.01,12810.27,199200],["2022-09-27",12734.01,13191.52,12581.51,12734.01,239100],["2022-09-28",12734.01,12962.77,12581.51,12810.27,193100],["2022-09-29",12810.27,12962.77,12505.26,12581.51,205700],["2022-09-30",12581.51,12886.52,11971.5,12505.26,196900],["2022-10-03",12505.26,12505.26,12047.75,12276.5,150500],["2022-10-04",12200.25,12657.76,12124.0,12200.25,223800],["2022-10-05",12200.25,12581.51,12047.75,12276.5,155800],["2022-10-06",12200.25,12352.76,12124.0,12124.0,69400],["2022-10-07",12047.75,12124.0,10980.23,10980.23,203000],["2022-10-10",11056.48,11513.99,9912.71,10980.23,146600],["2022-10-11",10903.98,11056.48,10065.21,10065.21,55500],["2022-10-12",10065.21,10598.97,10065.21,10293.96,59700],["2022-10-13",10217.71,10675.22,10141.46,10522.72,155800],["2022-10-14",10522.72,11132.73,10522.72,11056.48,211700],["2022-10-17",11590.24,11590.24,10751.47,10751.47,165200],["2022-10-18",10827.72,11437.74,10827.72,11208.98,191500],["2022-10-19",11208.98,11437.74,10980.23,10980.23,134600],["2022-10-20",10980.23,11437.74,10827.72,10980.23,130900],["2022-10-21",10903.98,11208.98,10141.46,10980.23,115000],["2022-10-24",10980.23,11132.73,10370.21,10980.23,125500],["2022-10-25",10827.72,10827.72,10522.72,10751.47,100300],["2022-10-26",10675.22,10827.72,10522.72,10827.72,106000],["2022-10-27",10751.47,11056.48,10598.97,10980.23,116300],["2022-10-28",10903.98,11132.73,10751.47,10980.23,108800],["2022-10-31",10980.23,11056.48,10522.72,10751.47,88900],["2022-11-01",10675.22,10980.23,10598.97,10751.47,91200],["2022-11-02",10598.97,10903.98,10446.47,10675.22,87200],["2022-11-03",10522.72,10751.47,10370.21,10675.22,89200],["2022-11-04",10675.22,10751.47,10217.71,10598.97,92700],["2022-11-07",10522.72,10598.97,9912.71,10522.72,93700],["2022-11-08",10293.96,10598.97,9988.96,10598.97,71800],["2022-11-09",10598.97,10675.22,10217.71,10598.97,53500],["2022-11-10",9683.95,10522.72,9683.95,10522.72,76700],["2022-11-11",10522.72,10598.97,9912.71,10446.47,115200],["2022-11-14",10370.21,10446.47,9836.45,10370.21,75600],["2022-11-15",10446.47,10446.47,9760.2,9912.71,41700],["2022-11-16",9912.71,10903.98,9760.2,10675.22,126900],["2022-11-17",10598.97,10827.72,10446.47,10675.22,87400],["2022-11-18",10675.22,10827.72,10370.21,10675.22,16900],["2022-11-21",10675.22,10675.22,10217.71,10598.97,92400],["2022-11-22",10446.47,10598.97,10293.96,10598.97,97600],["2022-11-23",10446.47,10598.97,10293.96,10598.97,31600],["2022-11-24",10293.96,10522.72,10293.96,10522.72,41300],["2022-11-25",10522.72,10522.72,10141.46,10370.21,36600],["2022-11-28",10370.21,10598.97,10217.71,10370.21,76400],["2022-11-29",10370.21,10446.47,10141.46,10370.21,132200],["2022-11-30",10446.47,10903.98,10293.96,10675.22,118100],["2022-12-01",10675.22,10827.72,10522.72,10675.22,158900],["2022-12-02",10675.22,10827.72,10446.47,10675.22,52800],["2022-12-05",10675.22,10827.72,10370.21,10522.72,30300],["2022-12-06",10446.47,10598.97,10217.71,10293.96,34500],["2022-12-07",10293.96,10370.21,9988.96,10293.96,26500],["2022-12-08",10217.71,10446.47,9836.45,10293.96,46500],["2022-12-09",10217.71,10293.96,10065.21,10217.71,21900],["2022-12-12",10293.96,10446.47,10065.21,10217.71,21400],["2022-12-13",10217.71,10217.71,10065.21,10217.71,14200],["2022-12-14",10141.46,10217.71,9988.96,10141.46,19200],["2022-12-15",10141.46,10217.71,9836.45,10217.71,16600],["2022-12-16",10217.71,10217.71,10141.46,10217.71,24300],["2022-12-19",10217.71,10217.71,9836.45,9988.96,68600],["2022-12-20",10065.21,10065.21,9912.71,9988.96,17300],["2022-12-21",10065.21,10065.21,9836.45,9988.96,3700],["2022-12-22",9912.71,9988.96,9836.45,9836.45,3700],["2022-12-23",9836.45,9836.45,9683.95,9683.95,4100],["2022-12-26",9683.95,9683.95,9378.94,9455.2,6900],["2022-12-27",9455.2,9607.7,9302.69,9607.7,57200],["2022-12-28",9607.7,9836.45,9455.2,9760.2,34400],["2022-12-29",9760.2,9836.45,9531.45,9760.2,32400],["2022-12-30",9683.95,9760.2,9455.2,9760.2,62000],["2023-01-03",9836.45,10217.71,9760.2,9988.96,36800],["2023-01-04",9988.96,10065.21,9531.45,9760.2,17400],["2023-01-05",9683.95,9836.45,9607.7,9760.2,13700],["2023-01-06",9760.2,9988.96,9683.95,9836.45,15800],["2023-01-09",9760.2,9836.45,9531.45,9836.45,24000],["2023-01-10",9836.45,9836.45,9455.2,9683.95,22700],["2023-01-11",9683.95,9760.2,9531.45,9607.7,20300],["2023-01-12",9607.7,9683.95,9455.2,9531.45,23100],["2023-01-13",9531.45,9683.95,9378.94,9531.45,60700],["2023-01-16",9531.45,9760.2,9302.69,9455.2,115100],["2023-01-17",9455.2,9531.45,9226.44,9531.45,122400],["2023-01-18",9378.94,9607.7,9226.44,9607.7,107800],["2023-01-19",9531.45,9531.45,9302.69,9531.45,91300],["2023-01-27",9531.45,9607.7,9302.69,9455.2,107400],["2023-01-30",9455.2,9531.45,9302.69,9455.2,123200],["2023-01-31",9531.45,9531.45,9073.94,9455.2,107800],["2023-02-01",9455.2,9531.45,9226.44,9455.2,143500],["2023-02-02",9302.69,9455.2,9226.44,9378.94,117800],["2023-02-03",9455.2,9455.2,9150.19,9378.94,101900],["2023-02-06",9455.2,9455.2,9150.19,9378.94,99700],["2023-02-07",9302.69,10293.96,9073.94,10217.71,408300],["2023-02-08",10293.96,10751.47,10217.71,10293.96,178800],["2023-02-09",10293.96,10522.72,9836.45,10065.21,175600],["2023-02-10",10065.21,10370.21,9912.71,10141.46,143700],["2023-02-13",10141.46,10446.47,9912.71,10217.71,147300],["2023-02-14",10217.71,10446.47,9988.96,10370.21,141900],["2023-02-15",10446.47,10446.47,10065.21,10293.96,156100],["2023-02-16",10370.21,10598.97,10217.71,10293.96,196000],["2023-02-17",10293.96,10446.47,10141.46,10141.46,188300],["2023-02-20",10141.46,10370.21,9988.96,10293.96,161600],["2023-02-21",10293.96,11285.23,10217.71,11285.23,568700],["2023-02-22",11208.98,11895.25,11132.73,11818.99,274900],["2023-02-23",11818.99,12047.75,10675.22,11361.49,315000],["2023-02-24",11437.74,11437.74,10903.98,11361.49,220400],["2023-02-27",11361.49,11818.99,10980.23,11742.74,402500],["2023-02-28",11742.74,12505.26,11437.74,12505.26,462800],["2023-03-01",12429.01,13039.02,12200.25,12962.77,552600],["2023-03-02",12962.77,12962.77,12200.25,12581.51,351300],["2023-03-03",12505.26,12810.27,12200.25,12352.76,304100],["2023-03-06",12352.76,12734.01,12200.25,12429.01,344500],["2023-03-07",12429.01,12505.26,12124.0,12352.76,252100],["2023-03-08",12352.76,12352.76,11285.23,11361.49,339100],["2023-03-09",11437.74,11742.74,11208.98,11437.74,450700],["2023-03-10",11361.49,11742.74,11285.23,11437.74,227500],["2023-03-13",11437.74,11437.74,10827.72,11208.98,338100],["2023-03-14",11208.98,12200.25,10980.23,11895.25,580500],["2023-03-15",11971.5,13039.02,11742.74,13039.02,770700],["2023-03-16",12962.77,12962.77,12276.5,12734.01,570300],["2023-03-17",12734.01,13572.78,12734.01,13039.02,502700],["2023-03-20",13039.02,13039.02,12581.51,12886.52,286400],["2023-03-21",12962.77,13725.28,12734.01,13496.53,745800],["2023-03-22",13496.53,13954.04,13191.52,13725.28,881900],["2023-03-23",13725.28,14030.29,13496.53,14030.29,632200],["2023-03-24",14106.54,14106.54,13420.28,13572.78,723900],["2023-03-27",13572.78,13954.04,13420.28,13649.03,321600],["2023-03-28",13649.03,13801.54,13191.52,13725.28,345700],["2023-03-29",13801.54,14259.05,13496.53,14182.79,778200],["2023-03-30",14182.79,14487.8,13954.04,14411.55,506600],["2023-03-31",14411.55,14716.55,14335.3,14487.8,278600],["2023-04-03",14564.05,14869.06,14411.55,14716.55,620200],["2023-04-04",14716.55,14869.06,14335.3,14869.06,469300],["2023-04-05",14869.06,14945.31,14487.8,14716.55,446200],["2023-04-06",14792.81,15250.32,14487.8,15250.32,614900],["2023-04-07",15097.81,15250.32,14869.06,15021.56,328400],["2023-04-10",15021.56,15174.06,14564.05,14869.06,488600],["2023-04-11",14945.31,15021.56,14411.55,14945.31,370400],["2023-04-12",14869.06,15250.32,14792.81,14869.06,540300],["2023-04-13",14869.06,14869.06,14411.55,14716.55,404900],["2023-04-14",14716.55,14869.06,14411.55,14487.8,310200],["2023-04-17",14487.8,14564.05,13115.27,13115.27,350100],["2023-04-18",13191.52,13725.28,12734.01,13725.28,366500],["2023-04-19",13725.28,13954.04,13496.53,13725.28,259400],["2023-04-20",13725.28,13801.54,13496.53,13725.28,317800],["2023-04-21",13725.28,13725.28,13344.03,13572.78,344800],["2023-04-24",13572.78,13801.54,13344.03,13572.78,313300],["2023-04-25",13572.78,13649.03,13344.03,13344.03,212200],["2023-04-26",13420.28,13572.78,13039.02,13572.78,385400],["2023-04-27",13572.78,13649.03,13344.03,13649.03,308100],["2023-04-28",13649.03,13725.28,13420.28,13649.03,294600],["2023-05-04",13649.03,13649.03,13267.77,13496.53,338500],["2023-05-05",13496.53,13649.03,13039.02,13344.03,390000],["2023-05-08",13267.77,13496.53,12962.77,13496.53,446600],["2023-05-09",13496.53,13572.78,13267.77,13572.78,245900],["2023-05-10",13572.78,13649.03,13039.02,13496.53,484400],["2023-05-11",13496.53,13496.53,12962.77,13420.28,683400],["2023-05-12",13344.03,13420.28,12962.77,13267.77,696655],["2023-05-15",13191.52,13572.78,12962.77,13344.03,542800],["2023-05-16",13344.03,13344.03,12962.77,13344.03,695100],["2023-05-17",13267.77,13344.03,12962.77,13267.77,527100],["2023-05-18",13267.77,13496.53,12962.77,13267.77,417300],["2023-05-19",13267.77,13344.03,12734.01,12734.01,831155],["2023-05-22",12734.01,12734.01,11666.49,11666.49,420500],["2023-05-23",11666.49,12429.01,11590.24,12429.01,667900],["2023-05-24",12429.01,12810.27,12047.75,12734.01,637800],["2023-05-25",12657.76,12810.27,12429.01,12657.76,386000],["2023-05-26",12657.76,12962.77,12200.25,12810.27,745900],["2023-05-29",12810.27,12810.27,12505.26,12581.51,488900],["2023-05-30",12581.51,12657.76,12200.25,12505.26,551900],["2023-05-31",12505.26,12581.51,11895.25,12200.25,531100],["2023-06-01",12200.25,12429.01,11971.5,11971.5,339200],["2023-06-02",11895.25,12124.0,11818.99,11971.5,360000],["2023-06-05",11971.5,12047.75,11513.99,11895.25,944300],["2023-06-06",11818.99,12047.75,11437.74,11971.5,1188100],["2023-06-07",11971.5,11971.5,11437.74,11971.5,1393600],["2023-06-08",11818.99,12276.5,11513.99,11666.49,1193100],["2023-06-09",11590.24,11818.99,11437.74,11590.24,614700],["2023-06-12",11590.24,11742.74,11361.49,11437.74,1025000],["2023-06-13",11361.49,11818.99,11132.73,11818.99,1203300],["2023-06-14",11666.49,11971.5,11590.24,11895.25,1091300],["2023-06-15",11895.25,11895.25,11666.49,11818.99,437100],["2023-06-16",11666.49,11895.25,11437.74,11818.99,1322700],["2023-06-19",11818.99,11895.25,11437.74,11742.74,885900],["2023-06-20",11666.49,11742.74,11437.74,11666.49,779000],["2023-06-21",11590.24,11818.99,11437.74,11590.24,1475000],["2023-06-22",11590.24,11590.24,11285.23,11285.23,974300],["2023-06-23",11285.23,11666.49,11208.98,11285.23,1313100],["2023-06-26",11285.23,11437.74,10751.47,11285.23,1148300],["2023-06-27",11208.98,11437.74,11132.73,11437.74,836300],["2023-06-28",11361.49,11590.24,11132.73,11437.74,1504800],["2023-06-29",11361.49,11437.74,11208.98,11208.98,531500],["2023-06-30",11208.98,11437.74,10980.23,10980.23,862300],["2023-07-03",11132.73,11208.98,10827.72,10827.72,473400],["2023-07-04",10827.72,10980.23,10751.47,10827.72,475500],["2023-07-05",10751.47,10980.23,10598.97,10980.23,871200],["2023-07-06",10980.23,10980.23,10751.47,10980.23,347000],["2023-07-07",10903.98,11285.23,10751.47,11208.98,469900],["2023-07-10",11208.98,11437.74,11056.48,11285.23,856500],["2023-07-11",11285.23,11361.49,11056.48,11285.23,837000],["2023-07-12",11208.98,11513.99,11132.73,11513.99,1148200],["2023-07-13",11513.99,11895.25,11285.23,11742.74,1227000],["2023-07-14",11666.49,11742.74,11132.73,11285.23,1058600],["2023-07-17",11285.23,11437.74,11208.98,11285.23,547000],["2023-07-18",11285.23,11590.24,11208.98,11285.23,1043200],["2023-07-19",11437.74,11513.99,11132.73,11513.99,1032700],["2023-07-20",11513.99,11666.49,11285.23,11590.24,595000],["2023-07-21",11590.24,11742.74,11285.23,11590.24,1166500],["2023-07-24",11590.24,11590.24,11056.48,11056.48,1882000],["2023-07-25",11056.48,11285.23,10827.72,11056.48,1882700],["2023-07-26",11132.73,11437.74,10903.98,11056.48,1192000],["2023-07-27",11208.98,11285.23,10827.72,11208.98,1366600],["2023-07-28",11285.23,11285.23,11056.48,11285.23,865100],["2023-07-31",11285.23,11285.23,11056.48,11285.23,896500],["2023-08-01",11208.98,11437.74,10980.23,10980.23,1359000],["2023-08-02",11056.48,11056.48,10751.47,10980.23,661800],["2023-08-03",10980.23,11056.48,10751.47,10751.47,681000],["2023-08-04",10827.72,10827.72,10522.72,10598.97,778600],["2023-08-07",10675.22,10751.47,10598.97,10675.22,532100],["2023-08-08",10751.47,11132.73,10598.97,11056.48,1475600],["2023-08-09",11056.48,11208.98,10903.98,11132.73,900300],["2023-08-10",11132.73,11208.98,10903.98,10980.23,801500],["2023-08-11",10980.23,11208.98,10751.47,10903.98,778900],["2023-08-14",10903.98,11056.48,10827.72,10827.72,445500],["2023-08-15",10751.47,10980.23,10751.47,10751.47,381400],["2023-08-16",10751.47,10980.23,10598.97,10598.97,1054800],["2023-08-17",10675.22,10675.22,10293.96,10370.21,1004900],["2023-08-18",10446.47,10446.47,10141.46,10370.21,2014000],["2023-08-21",10293.96,10751.47,10293.96,10751.47,820400],["2023-08-22",10675.22,10827.72,10522.72,10751.47,685100],["2023-08-23",10751.47,10903.98,10446.47,10522.72,1016200],["2023-08-24",10446.47,10675.22,10446.47,10675.22,522800],["2023-08-25",10598.97,10675.22,10446.47,10522.72,577100],["2023-08-28",10522.72,10675.22,10446.47,10598.97,970200],["2023-08-29",10598.97,10827.72,10522.72,10675.22,939700],["2023-08-30",10675.22,10751.47,10446.47,10522.72,1108900],["2023-08-31",10522.72,10751.47,10370.21,10675.22,993800],["2023-09-05",10675.22,10903.98,10522.72,10903.98,2013500],["2023-09-06",10903.98,11285.23,10751.47,11208.98,1205700],["2023-09-07",11208.98,11285.23,10903.98,10980.23,1018000],["2023-09-08",10980.23,11132.73,10903.98,10903.98,739900],["2023-09-11",10903.98,10980.23,10827.72,10827.72,714100],["2023-09-12",10751.47,10980.23,10751.47,10903.98,709200],["2023-09-13",10903.98,10980.23,10751.47,10751.47,675200],["2023-09-14",10751.47,10903.98,10522.72,10675.22,2276500],["2023-09-15",10751.47,10827.72,10598.97,10598.97,430900],["2023-09-18",10598.97,10675.22,10522.72,10522.72,410200],["2023-09-19",10598.97,10751.47,10598.97,10751.47,475300],["2023-09-20",10827.72,10980.23,10675.22,10751.47,568300],["2023-09-21",10675.22,10903.98,10675.22,10675.22,206800],["2023-09-22",10522.72,10827.72,10522.72,10751.47,671400],["2023-09-25",10827.72,11285.23,10751.47,10980.23,1477000],["2023-09-26",10980.23,11056.48,10751.47,10751.47,803100],["2023-09-27",10751.47,10751.47,10598.97,10751.47,446900],["2023-09-28",10751.47,10903.98,10598.97,10903.98,508300],["2023-09-29",10751.47,10980.23,10751.47,10827.72,808000],["2023-10-02",10827.72,10980.23,10751.47,10903.98,342800],["2023-10-03",10903.98,10903.98,10522.72,10522.72,565400],["2023-10-04",10522.72,10751.47,10370.21,10675.22,1070800],["2023-10-05",10675.22,10903.98,10598.97,10751.47,487400],["2023-10-06",10827.72,10980.23,10675.22,10827.72,571400],["2023-10-09",10903.98,11361.49,10751.47,11056.48,1319100],["2023-10-10",11056.48,11285.23,10827.72,11208.98,1289200],["2023-10-11",11208.98,12276.5,11056.48,12276.5,3178900],["2023-10-12",12581.51,13344.03,12124.0,12352.76,2400700],["2023-10-13",12276.5,12657.76,11818.99,12124.0,1876800],["2023-10-16",12124.0,12352.76,11666.49,12124.0,1343200],["2023-10-17",12124.0,12276.5,11895.25,11895.25,974700],["2023-10-18",11895.25,11971.5,10751.47,11132.73,1984200],["2023-10-19",11132.73,11132.73,10751.47,10903.98,474900],["2023-10-20",10751.47,11361.49,10751.47,11285.23,435400],["2023-10-23",11132.73,11361.49,10827.72,11361.49,493600],["2023-10-24",11361.49,11513.99,11208.98,11437.74,590800],["2023-10-25",11437.74,11666.49,11208.98,11208.98,451100],["2023-10-26",11056.48,11208.98,10751.47,11056.48,748100],["2023-10-27",11056.48,11285.23,10903.98,11285.23,538100],["2023-10-30",11285.23,11285.23,11056.48,11056.48,196500],["2023-10-31",11056.48,11513.99,10903.98,10980.23,836300],["2023-11-01",10980.23,11208.98,10598.97,10675.22,333500],["2023-11-02",10980.23,10980.23,10675.22,10675.22,373900],["2023-11-03",10675.22,10675.22,10293.96,10293.96,597400],["2023-11-06",10293.96,10675.22,10293.96,10522.72,579100],["2023-11-07",10675.22,10675.22,10370.21,10446.47,432000],["2023-11-08",10522.72,10598.97,10217.71,10522.72,805400],["2023-11-09",10675.22,10675.22,10293.96,10293.96,758900],["2023-11-10",10370.21,10370.21,10141.46,10141.46,559100],["2023-11-13",10370.21,10370.21,9836.45,9912.71,1178100],["2023-11-14",9988.96,10141.46,9912.71,10065.21,318300],["2023-11-15",10217.71,10293.96,9760.2,9760.2,1008300],["2023-11-16",9760.2,9836.45,9455.2,9836.45,689200],["2023-11-17",9912.71,9988.96,9607.7,9683.95,464600],["2023-11-20",9607.7,9836.45,9607.7,9836.45,362400],["2023-11-21",9836.45,9836.45,9683.95,9836.45,458700],["2023-11-22",9836.45,9836.45,9683.95,9836.45,334600],["2023-11-23",9836.45,10217.71,9683.95,9836.45,1283600],["2023-11-24",9836.45,9988.96,9683.95,9988.96,686500],["2023-11-27",9912.71,10141.46,9912.71,9988.96,789900],["2023-11-28",9988.96,10141.46,9836.45,9988.96,615800],["2023-11-29",9988.96,10065.21,9836.45,10065.21,478400],["2023-11-30",10065.21,10141.46,9836.45,10065.21,573300],["2023-12-01",10065.21,10065.21,9836.45,9912.71,470300],["2023-12-04",9988.96,10065.21,9836.45,9912.71,206300],["2023-12-05",9912.71,9912.71,9760.2,9760.2,240600],["2023-12-06",9760.2,9836.45,9683.95,9760.2,312600],["2023-12-07",9760.2,9836.45,9683.95,9760.2,395800],["2023-12-08",9760.2,9836.45,9683.95,9683.95,127500],["2023-12-11",9760.2,9836.45,9607.7,9607.7,253200],["2023-12-12",9607.7,9683.95,9607.7,9607.7,172600],["2023-12-13",9683.95,9683.95,9531.45,9531.45,233100],["2023-12-14",9531.45,9607.7,9302.69,9302.69,498300],["2023-12-15",9302.69,9302.69,8997.69,9073.94,1065500],["2023-12-18",9073.94,9073.94,8921.43,8921.43,228600],["2023-12-19",8921.43,9073.94,8768.93,8768.93,261600],["2023-12-20",8768.93,8845.18,8540.18,8616.43,460800],["2023-12-21",8616.43,8997.69,8540.18,8997.69,686300],["2023-12-22",8997.69,9150.19,8845.18,9150.19,337200],["2023-12-25",9150.19,9150.19,8921.43,9150.19,391800],["2023-12-26",9150.19,9226.44,8921.43,8921.43,522900],["2023-12-27",8997.69,9073.94,8845.18,8921.43,248300],["2023-12-28",8921.43,8921.43,8845.18,8845.18,236900],["2023-12-29",8845.18,8921.43,8768.93,8845.18,188200],["2024-01-02",8845.18,8921.43,8768.93,8768.93,250200],["2024-01-03",8768.93,8768.93,8692.68,8692.68,166100],["2024-01-04",8616.43,8845.18,8616.43,8692.68,474900],["2024-01-05",8768.93,8768.93,8540.18,8540.18,513600],["2024-01-08",8540.18,8692.68,8463.93,8463.93,441900],["2024-01-09",8463.93,8692.68,8387.67,8692.68,817200],["2024-01-10",8692.68,8845.18,8540.18,8845.18,592800],["2024-01-11",8768.93,9073.94,8692.68,9073.94,759600],["2024-01-12",8921.43,9226.44,8768.93,9150.19,961900],["2024-01-15",9150.19,9302.69,8845.18,8845.18,951200],["2024-01-16",8997.69,8997.69,8692.68,8845.18,287900],["2024-01-17",8768.93,8845.18,8616.43,8616.43,201100],["2024-01-18",8616.43,8845.18,8540.18,8768.93,453700],["2024-01-19",8768.93,8845.18,8692.68,8845.18,633500],["2024-01-22",8845.18,8997.69,8768.93,8921.43,406500],["2024-01-23",8845.18,8997.69,8845.18,8921.43,267100],["2024-01-24",8845.18,8997.69,8845.18,8997.69,236000],["2024-01-25",8997.69,9073.94,8845.18,9073.94,296900],["2024-01-26",9073.94,9073.94,8921.43,8997.69,158500],["2024-01-29",8997.69,9073.94,8845.18,8921.43,569100],["2024-01-30",8921.43,9073.94,8845.18,8921.43,526600],["2024-01-31",8845.18,8921.43,8616.43,8616.43,450800],["2024-02-01",8692.68,8768.93,8540.18,8616.43,283600],["2024-02-02",8616.43,8692.68,8540.18,8540.18,199600],["2024-02-05",8692.68,8692.68,8540.18,8616.43,158500],["2024-02-06",8692.68,8768.93,8540.18,8692.68,281400],["2024-02-07",8692.68,8845.18,8616.43,8845.18,219600],["2024-02-15",8845.18,8921.43,8768.93,8845.18,403700],["2024-02-16",8845.18,8845.18,8692.68,8768.93,226400],["2024-02-19",8768.93,8768.93,8616.43,8692.68,270000],["2024-02-20",8692.68,9073.94,8616.43,9073.94,1228200],["2024-02-21",9073.94,9226.44,8921.43,9150.19,710800],["2024-02-22",9150.19,9150.19,8921.43,9073.94,411300],["2024-02-23",8997.69,9455.2,8845.18,8845.18,1525100],["2024-02-26",8845.18,8845.18,8692.68,8692.68,465200],["2024-02-27",8692.68,8768.93,8616.43,8692.68,549500],["2024-02-28",8692.68,8921.43,8692.68,8921.43,808900],["2024-02-29",8997.69,9226.44,8921.43,9073.94,686400],["2024-03-01",9073.94,9150.19,8921.43,9150.19,430100],["2024-03-04",9150.19,9607.7,9073.94,9378.94,1717200],["2024-03-05",9455.2,9455.2,9150.19,9378.94,544700],["2024-03-06",9302.69,9302.69,8921.43,8997.69,453400],["2024-03-07",9073.94,9073.94,8845.18,8921.43,411500],["2024-03-08",8997.69,8997.69,8692.68,8692.68,501900],["2024-03-11",8692.68,8845.18,8616.43,8692.68,600800],["2024-03-12",8692.68,8768.93,8616.43,8692.68,279900],["2024-03-13",8692.68,8845.18,8692.68,8768.93,445700],["2024-03-14",8768.93,8845.18,8692.68,8692.68,295600],["2024-03-15",8692.68,8768.93,8616.43,8692.68,495900],["2024-03-18",8692.68,8768.93,8616.43,8768.93,742300],["2024-03-19",8768.93,8921.43,8768.93,8921.43,422200],["2024-03-20",8921.43,9073.94,8845.18,8997.69,405600],["2024-03-21",8997.69,9073.94,8768.93,8921.43,479200],["2024-03-22",8921.43,8921.43,8768.93,8768.93,423800],["2024-03-25",8768.93,8768.93,8616.43,8616.43,421000],["2024-03-26",8616.43,8768.93,8616.43,8692.68,336000],["2024-03-27",8692.68,8845.18,8616.43,8845.18,564500],["2024-03-28",8921.43,8921.43,8692.68,8845.18,234500],["2024-03-29",8845.18,8997.69,8768.93,8921.43,1190600],["2024-04-01",8997.69,8997.69,8768.93,8921.43,174600],["2024-04-02",8845.18,8845.18,8768.93,8845.18,141600],["2024-04-03",8921.43,8921.43,8768.93,8768.93,498100],["2024-04-04",8768.93,8768.93,8692.68,8692.68,204300],["2024-04-05",8692.68,8845.18,8616.43,8616.43,479500],["2024-04-08",8616.43,8768.93,8616.43,8616.43,451400],["2024-04-09",8616.43,9455.2,8540.18,9455.2,1697000],["2024-04-10",9378.94,9683.95,9073.94,9073.94,1276700],["2024-04-11",9150.19,9150.19,8845.18,8845.18,571300],["2024-04-12",8845.18,9150.19,8845.18,9150.19,694800],["2024-04-15",9073.94,9073.94,8845.18,8921.43,528300],["2024-04-16",8845.18,9302.69,8768.93,9150.19,1009300],["2024-04-17",9150.19,9531.45,8997.69,8997.69,929400],["2024-04-19",8997.69,8997.69,8768.93,8997.69,781000],["2024-04-22",8997.69,9302.69,8997.69,9302.69,640000],["2024-04-23",9226.44,9302.69,8921.43,8997.69,984000],["2024-04-24",9073.94,9150.19,8921.43,8921.43,368500],["2024-04-25",8921.43,8921.43,8768.93,8845.18,307500],["2024-04-26",8845.18,8921.43,8768.93,8768.93,176500],["2024-05-02",8768.93,8845.18,8692.68,8768.93,238400],["2024-05-03",8768.93,8845.18,8692.68,8692.68,256800],["2024-05-06",8692.68,8845.18,8692.68,8692.68,388200],["2024-05-07",8768.93,8768.93,8692.68,8768.93,231700],["2024-05-08",8692.68,9150.19,8692.68,9073.94,1260400],["2024-05-09",9302.69,9302.69,8921.43,8997.69,319300],["2024-05-10",8997.69,9378.94,8921.43,9302.69,825000],["2024-05-13",9378.94,9378.94,9073.94,9150.19,970900],["2024-05-14",9226.44,9531.45,9226.44,9302.69,2719700],["2024-05-15",9378.94,9455.2,9226.44,9226.44,399000],["2024-05-16",9226.44,9378.94,9150.19,9150.19,1009700],["2024-05-17",9150.19,9226.44,9073.94,9150.19,572800],["2024-05-20",9073.94,9455.2,9073.94,9378.94,1165100],["2024-05-21",9302.69,10293.96,9302.69,10065.21,2194200],["2024-05-22",9988.96,10141.46,9912.71,10065.21,1613700],["2024-05-23",9988.96,10293.96,9912.71,10293.96,2123100],["2024-05-24",10293.96,10522.72,9302.69,9531.45,1641000],["2024-05-27",9760.2,9760.2,9302.69,9378.94,793500],["2024-05-28",9302.69,9607.7,9226.44,9531.45,549700],["2024-05-29",9683.95,10141.46,9455.2,9912.71,1796400],["2024-05-30",9912.71,10065.21,9683.95,10065.21,816300],["2024-05-31",10141.46,10141.46,9836.45,9988.96,913500],["2024-06-03",10065.21,10293.96,9836.45,9836.45,1049000],["2024-06-04",9836.45,9836.45,9607.7,9836.45,807500],["2024-06-05",9836.45,9836.45,9455.2,9455.2,1351400],["2024-06-06",9455.2,9607.7,9378.94,9378.94,609300],["2024-06-07",9378.94,9607.7,9378.94,9378.94,711100],["2024-06-10",9378.94,9683.95,9378.94,9607.7,1380800],["2024-06-11",9683.95,9760.2,9455.2,9683.95,710800],["2024-06-12",9760.2,9912.71,9607.7,9912.71,667100],["2024-06-13",9912.71,10065.21,9760.2,10065.21,1026100],["2024-06-14",10141.46,10293.96,9607.7,9607.7,1462300],["2024-06-17",9607.7,9836.45,9455.2,9836.45,1293900],["2024-06-18",9912.71,10065.21,9683.95,9988.96,1155300],["2024-06-19",9988.96,10065.21,9836.45,9988.96,1062000],["2024-06-20",10065.21,10293.96,9988.96,10217.71,1975700],["2024-06-21",10370.21,10370.21,9912.71,9988.96,1256600],["2024-06-24",9912.71,9912.71,9531.45,9683.95,1546800],["2024-06-25",9760.2,9912.71,9683.95,9912.71,640900],["2024-06-26",10065.21,10065.21,9760.2,9988.96,525100],["2024-06-27",9988.96,10141.46,9836.45,9912.71,1111600],["2024-06-28",9836.45,9912.71,9455.2,9455.2,613100],["2024-07-01",9455.2,9607.7,9378.94,9378.94,301900],["2024-07-02",9378.94,9531.45,9302.69,9378.94,541000],["2024-07-03",9455.2,9455.2,9302.69,9302.69,332500],["2024-07-04",9150.19,9378.94,9073.94,9150.19,1144800],["2024-07-05",9150.19,9378.94,9073.94,9378.94,1315700],["2024-07-08",9455.2,9683.95,9378.94,9683.95,701100],["2024-07-09",9683.95,9836.45,9607.7,9760.2,788600],["2024-07-10",9836.45,9912.71,9683.95,9836.45,1064500],["2024-07-11",9836.45,9988.96,9683.95,9760.2,849400],["2024-07-12",9760.2,9760.2,9607.7,9607.7,277900],["2024-07-15",9683.95,9912.71,9607.7,9760.2,1073100],["2024-07-16",9760.2,10675.22,9760.2,10675.22,3426400],["2024-07-17",10980.23,11361.49,9836.45,10065.21,1628200],["2024-07-18",10065.21,10293.96,9378.94,9683.95,2028000],["2024-07-19",9775.31,10140.74,9683.95,9775.31,893400],["2024-07-22",9775.31,9775.31,9135.8,9409.88,817600],["2024-07-23",9318.52,9501.23,9135.8,9227.16,1086700],["2024-07-24",9135.8,9409.88,9044.44,9409.88,589500],["2024-07-25",9501.23,9683.95,9318.52,9683.95,443400],["2024-07-26",9592.59,9866.67,9501.23,9866.67,368900],["2024-07-29",9775.31,10049.38,9775.31,9958.02,1573000],["2024-07-30",9866.67,9958.02,9592.59,9775.31,748000],["2024-07-31",9775.31,9866.67,9501.23,9592.59,580400],["2024-08-01",9501.23,9592.59,9044.44,9135.8,784300],["2024-08-02",9135.8,9409.88,9044.44,9409.88,1084400],["2024-08-05",9409.88,9409.88,8953.09,9227.16,1141500],["2024-08-06",9135.8,9592.59,9135.8,9592.59,871100],["2024-08-07",9501.23,9683.95,9318.52,9501.23,1024500],["2024-08-08",9409.88,9409.88,9227.16,9409.88,223500],["2024-08-09",9409.88,9409.88,9227.16,9318.52,198900],["2024-08-12",9318.52,9318.52,9227.16,9227.16,165500],["2024-08-13",9409.88,9501.23,9135.8,9135.8,396600],["2024-08-14",9227.16,9318.52,9044.44,9318.52,734000],["2024-08-15",9318.52,9501.23,9227.16,9318.52,232300],["2024-08-16",9227.16,9592.59,9227.16,9409.88,828100],["2024-08-19",9501.23,9501.23,9318.52,9318.52,250200],["2024-08-20",9318.52,9409.88,9227.16,9318.52,354800],["2024-08-21",9318.52,9318.52,9227.16,9227.16,273900],["2024-08-22",9227.16,9318.52,9135.8,9227.16,392000],["2024-08-23",9318.52,9318.52,9135.8,9135.8,170900],["2024-08-26",9135.8,9318.52,9135.8,9318.52,621300],["2024-08-27",9318.52,9409.88,9135.8,9409.88,751000],["2024-08-28",9409.88,9592.59,9227.16,9592.59,958700],["2024-08-29",9592.59,9683.95,9318.52,9501.23,794500],["2024-08-30",9318.52,9409.88,9227.16,9318.52,282200],["2024-09-04",9227.16,9318.52,9135.8,9227.16,299200],["2024-09-05",9227.16,9318.52,9135.8,9135.8,173400],["2024-09-06",9227.16,9592.59,9227.16,9227.16,549000],["2024-09-09",9227.16,9227.16,9135.8,9227.16,161500],["2024-09-10",9227.16,9318.52,9044.44,9044.44,664400],["2024-09-11",9044.44,9044.44,8770.37,8770.37,677400],["2024-09-12",8861.73,8861.73,8679.01,8679.01,604000],["2024-09-13",8679.01,8770.37,8587.65,8679.01,470100],["2024-09-16",8679.01,8861.73,8587.65,8861.73,248600],["2024-09-17",8861.73,9044.44,8770.37,9044.44,456600],["2024-09-18",8953.09,9227.16,8953.09,9044.44,1028300],["2024-09-19",8953.09,9044.44,8861.73,8953.09,142900],["2024-09-20",9044.44,9044.44,8861.73,9044.44,562700],["2024-09-23",8953.09,9135.8,8861.73,9135.8,272200],["2024-09-24",9044.44,9227.16,8953.09,9227.16,395600],["2024-09-25",9227.16,9318.52,9044.44,9135.8,575100],["2024-09-26",9044.44,9044.44,8953.09,8953.09,273000],["2024-09-27",8953.09,9044.44,8861.73,8861.73,90900],["2024-09-30",8861.73,8861.73,8770.37,8770.37,142000],["2024-10-01",8770.37,8953.09,8770.37,8861.73,127900],["2024-10-02",8861.73,8861.73,8770.37,8770.37,105300],["2024-10-03",8861.73,8953.09,8770.37,8770.37,230600],["2024-10-04",8770.37,8861.73,8679.01,8770.37,122400],["2024-10-07",8770.37,8770.37,8679.01,8679.01,70300],["2024-10-08",8770.37,8770.37,8679.01,8770.37,64600],["2024-10-09",8770.37,8770.37,8587.65,8770.37,431900],["2024-10-10",8679.01,8770.37,8679.01,8679.01,146900],["2024-10-11",8770.37,8770.37,8587.65,8587.65,65700],["2024-10-14",8679.01,8679.01,8496.3,8679.01,320200],["2024-10-15",8679.01,8679.01,8313.58,8404.94,606000],["2024-10-16",8496.3,8496.3,8039.51,8039.51,817500],["2024-10-17",8039.51,8039.51,7765.43,7948.15,605200],["2024-10-18",7948.15,8039.51,7765.43,7948.15,234900],["2024-10-21",8039.51,8222.22,7856.79,8039.51,268500],["2024-10-22",7948.15,8130.86,7856.79,7948.15,145100],["2024-10-23",7948.15,8130.86,7856.79,8039.51,172400],["2024-10-24",8039.51,8222.22,8039.51,8039.51,264800],["2024-10-25",8130.86,8130.86,7948.15,8039.51,94000],["2024-10-28",8039.51,8039.51,7856.79,7856.79,178600],["2024-10-29",7948.15,8039.51,7856.79,7948.15,115900],["2024-10-30",7948.15,8222.22,7856.79,8130.86,455000],["2024-10-31",8222.22,8404.94,8130.86,8130.86,372300],["2024-11-01",8130.86,8222.22,8039.51,8039.51,134200],["2024-11-04",8039.51,8039.51,7856.79,7948.15,220900],["2024-11-05",7948.15,8039.51,7856.79,7948.15,193100],["2024-11-06",7948.15,8039.51,7856.79,8039.51,454400],["2024-11-07",8039.51,8039.51,7856.79,7948.15,149400],["2024-11-08",7948.15,7948.15,7856.79,7856.79,171000],["2024-11-11",7856.79,7948.15,7674.07,7765.43,191400],["2024-11-12",7856.79,7856.79,7674.07,7765.43,218400],["2024-11-13",7765.43,7765.43,7582.72,7765.43,308800],["2024-11-14",7765.43,7765.43,7582.72,7582.72,168500],["2024-11-15",7582.72,7582.72,7217.28,7217.28,702000],["2024-11-18",7217.28,7308.64,6943.21,7125.93,534700],["2024-11-19",7125.93,7125.93,6943.21,6943.21,394100],["2024-11-20",6943.21,6943.21,6669.14,6851.85,494800],["2024-11-21",6851.85,6851.85,6669.14,6760.49,134300],["2024-11-22",6851.85,6943.21,6760.49,6760.49,238900],["2024-11-25",6851.85,6851.85,6669.14,6760.49,400800],["2024-11-26",6760.49,6943.21,6760.49,6943.21,310500],["2024-11-27",6943.21,6943.21,6851.85,6943.21,166400],["2024-11-28",6943.21,7308.64,6851.85,7217.28,590800],["2024-11-29",7217.28,7308.64,7125.93,7217.28,241800],["2024-12-02",7217.28,7400.0,7125.93,7308.64,239000],["2024-12-03",7308.64,7491.36,7217.28,7308.64,314300],["2024-12-04",6577.78,7400.0,6577.78,7217.28,211300],["2024-12-05",7217.28,7308.64,7125.93,7308.64,217000],["2024-12-06",7308.64,7308.64,7217.28,7217.28,188700],["2024-12-09",7217.28,7308.64,7125.93,7217.28,150500],["2024-12-10",7125.93,7308.64,7125.93,7217.28,238400],["2024-12-11",7217.28,7308.64,7125.93,7217.28,117600],["2024-12-12",7217.28,7308.64,7125.93,7308.64,228100],["2024-12-13",7308.64,7308.64,7125.93,7217.28,153500],["2024-12-16",7217.28,7217.28,7125.93,7217.28,184000],["2024-12-17",7125.93,7217.28,7034.57,7125.93,149100],["2024-12-18",7125.93,7217.28,7034.57,7217.28,80500],["2024-12-19",7125.93,7217.28,7034.57,7125.93,158700],["2024-12-20",7125.93,7125.93,7034.57,7125.93,114600],["2024-12-23",7125.93,7217.28,7034.57,7217.28,117000],["2024-12-24",7217.28,7217.28,7034.57,7125.93,179000],["2024-12-25",7125.93,7217.28,7125.93,7125.93,256800],["2024-12-26",7125.93,7491.36,7125.93,7491.36,694200],["2024-12-27",7582.72,7582.72,7308.64,7400.0,187200],["2024-12-30",7400.0,7400.0,7217.28,7217.28,224700],["2024-12-31",7217.28,7217.28,7125.93,7125.93,119600],["2025-01-02",6943.21,7217.28,6943.21,7217.28,158800],["2025-01-03",7217.28,7217.28,7125.93,7217.28,132700],["2025-01-06",7125.93,7217.28,7034.57,7125.93,144800],["2025-01-07",6486.42,7125.93,6486.42,7125.93,157600],["2025-01-08",7125.93,7125.93,6943.21,7125.93,86100],["2025-01-09",7034.57,7125.93,7034.57,7125.93,51500],["2025-01-10",7125.93,7125.93,6943.21,7034.57,124400],["2025-01-13",7034.57,7034.57,6943.21,7034.57,92200],["2025-01-14",6943.21,7034.57,6851.85,7034.57,113600],["2025-01-15",6943.21,7034.57,6943.21,6943.21,46200],["2025-01-16",7034.57,7125.93,6943.21,7034.57,107800],["2025-01-17",7034.57,7125.93,6943.21,7034.57,103400],["2025-01-20",7125.93,7125.93,6943.21,7034.57,56700],["2025-01-21",7034.57,7125.93,6943.21,7034.57,45900],["2025-01-22",7034.57,7034.57,6943.21,7034.57,94000],["2025-01-23",7034.57,7125.93,6943.21,7125.93,144800],["2025-01-24",7125.93,7125.93,7034.57,7034.57,118900],["2025-02-03",7034.57,7034.57,6851.85,7034.57,99100],["2025-02-04",7034.57,7217.28,7034.57,7125.93,290600],["2025-02-05",7217.28,7400.0,7217.28,7400.0,264500],["2025-02-06",7400.0,7400.0,7217.28,7308.64,183300],["2025-02-07",7308.64,7765.43,7308.64,7582.72,818600],["2025-02-10",7674.07,7765.43,7217.28,7491.36,519800],["2025-02-11",7491.36,7765.43,7491.36,7674.07,395400],["2025-02-12",7765.43,7765.43,7491.36,7582.72,106800],["2025-02-13",7400.0,7674.07,7400.0,7582.72,106100],["2025-02-14",7674.07,7674.07,7491.36,7491.36,316000],["2025-02-17",7582.72,8222.22,7582.72,7948.15,984800],["2025-02-18",7948.15,8039.51,7856.79,7856.79,329700],["2025-02-19",7856.79,8222.22,7765.43,8039.51,566600],["2025-02-20",8130.86,8130.86,7856.79,7948.15,205800],["2025-02-21",7948.15,7948.15,7765.43,7856.79,430700],["2025-02-24",7856.79,7948.15,7582.72,7856.79,352500],["2025-02-25",7856.79,7856.79,7582.72,7674.07,408600],["2025-02-26",7674.07,7765.43,7582.72,7674.07,240600],["2025-02-27",7674.07,7765.43,7582.72,7674.07,205700],["2025-02-28",7674.07,7674.07,7400.0,7582.72,566300],["2025-03-03",7582.72,7674.07,7491.36,7582.72,155500],["2025-03-04",7400.0,7582.72,7400.0,7491.36,276500],["2025-03-05",7491.36,7582.72,7400.0,7582.72,236700],["2025-03-06",7582.72,7582.72,7400.0,7582.72,143000],["2025-03-07",7582.72,7582.72,7491.36,7491.36,110100],["2025-03-10",7491.36,7674.07,7491.36,7582.72,253000],["2025-03-11",7582.72,7674.07,7400.0,7491.36,153400],["2025-03-12",7491.36,7582.72,7400.0,7491.36,344100],["2025-03-13",7400.0,7582.72,7308.64,7308.64,459100],["2025-03-14",7308.64,7400.0,7308.64,7400.0,132800],["2025-03-17",7400.0,7491.36,7308.64,7491.36,100600],["2025-03-18",7491.36,7491.36,7217.28,7400.0,438800],["2025-03-19",7400.0,7400.0,7308.64,7400.0,109000],["2025-03-20",7400.0,7400.0,7217.28,7308.64,250300],["2025-03-21",7308.64,7400.0,7217.28,7308.64,189900],["2025-03-24",7217.28,7308.64,7217.28,7308.64,152000],["2025-03-25",7308.64,7308.64,7217.28,7308.64,82200],["2025-03-26",7308.64,7308.64,7217.28,7308.64,120700],["2025-03-27",7308.64,7308.64,7217.28,7217.28,63400],["2025-03-28",7217.28,7308.64,7125.93,7125.93,111500],["2025-03-31",7217.28,7217.28,7034.57,7125.93,141200],["2025-04-01",7217.28,7217.28,7034.57,7217.28,330100],["2025-04-02",7217.28,7217.28,7125.93,7217.28,65800],["2025-04-03",7217.28,7217.28,6577.78,6577.78,838800],["2025-04-04",6577.78,6577.78,5938.27,6212.35,562700],["2025-04-08",6395.06,6395.06,5664.2,5664.2,453100],["2025-04-09",5207.41,5664.2,5116.05,5481.48,412500],["2025-04-10",5755.56,6029.63,5755.56,6029.63,144800],["2025-04-11",6212.35,6395.06,5938.27,6120.99,310400],["2025-04-14",6120.99,6303.7,6120.99,6212.35,114900],["2025-04-15",6120.99,6212.35,6029.63,6120.99,174000],["2025-04-16",6120.99,6212.35,6120.99,6120.99,52600],["2025-04-17",6120.99,6212.35,6120.99,6212.35,57900],["2025-04-18",6212.35,6395.06,6212.35,6303.7,145700],["2025-04-21",6303.7,6577.78,6303.7,6395.06,273600],["2025-04-22",6303.7,6486.42,5938.27,6303.7,381900],["2025-04-23",6395.06,6395.06,6303.7,6395.06,136300],["2025-04-24",6212.35,6486.42,6212.35,6395.06,166000],["2025-04-25",6303.7,6395.06,6212.35,6212.35,165600],["2025-04-28",6212.35,6303.7,6029.63,6120.99,574900],["2025-04-29",6120.99,6303.7,6120.99,6303.7,75900],["2025-05-05",6303.7,6303.7,6212.35,6212.35,121200],["2025-05-06",6212.35,6395.06,6212.35,6303.7,180500],["2025-05-07",6303.7,6395.06,6212.35,6395.06,138100],["2025-05-08",6395.06,6395.06,6303.7,6395.06,79700],["2025-05-09",6303.7,6395.06,6303.7,6303.7,116900],["2025-05-12",6303.7,6395.06,6212.35,6395.06,151400],["2025-05-13",6395.06,6669.14,6303.7,6395.06,217500],["2025-05-14",6395.06,6486.42,6395.06,6395.06,303500],["2025-05-15",6486.42,6577.78,6486.42,6577.78,380900],["2025-05-16",6577.78,6577.78,6486.42,6577.78,214400],["2025-05-19",6486.42,6669.14,6395.06,6486.42,326100],["2025-05-20",6577.78,6760.49,6577.78,6577.78,400600],["2025-05-21",6669.14,6669.14,6395.06,6577.78,272200],["2025-05-22",6577.78,6577.78,6395.06,6395.06,195700],["2025-05-23",6486.42,6577.78,6395.06,6486.42,152200],["2025-05-26",6486.42,6486.42,6303.7,6486.42,234100],["2025-05-27",6486.42,6577.78,6212.35,6395.06,781900],["2025-05-28",6486.42,6577.78,6395.06,6486.42,272500],["2025-05-29",6486.42,6486.42,6395.06,6486.42,136600],["2025-05-30",6395.06,6486.42,6395.06,6486.42,225600],["2025-06-02",6486.42,6486.42,6303.7,6486.42,272900],["2025-06-03",6486.42,6577.78,6395.06,6486.42,281900],["2025-06-04",6486.42,6577.78,6395.06,6486.42,176800],["2025-06-05",6486.42,6577.78,6395.06,6486.42,404700],["2025-06-06",6577.78,6577.78,6395.06,6486.42,252000],["2025-06-09",6577.78,6851.85,6486.42,6577.78,606400],["2025-06-10",6760.49,6760.49,6486.42,6577.78,144900],["2025-06-11",6577.78,6669.14,6395.06,6486.42,543500],["2025-06-12",6486.42,6577.78,6395.06,6486.42,357800],["2025-06-13",6486.42,6486.42,6303.7,6395.06,285600],["2025-06-16",6395.06,6486.42,6303.7,6395.06,151800],["2025-06-17",6486.42,6486.42,6395.06,6395.06,223100],["2025-06-18",6303.7,6669.14,6303.7,6577.78,651500],["2025-06-19",6577.78,6669.14,6486.42,6577.78,198100],["2025-06-20",6577.78,6577.78,6395.06,6395.06,603400],["2025-06-23",6303.7,6486.42,6303.7,6395.06,136700],["2025-06-24",6486.42,6486.42,6395.06,6395.06,139000],["2025-06-25",6486.42,6486.42,6395.06,6486.42,125500],["2025-06-26",6395.06,6486.42,6395.06,6395.06,199900],["2025-06-27",6395.06,6486.42,6395.06,6486.42,115900],["2025-06-30",6486.42,6486.42,6212.35,6395.06,533400],["2025-07-01",6303.7,6395.06,6212.35,6395.06,194600],["2025-07-02",6303.7,6395.06,6303.7,6303.7,229800],["2025-07-03",6303.7,6395.06,5938.27,6212.35,672900],["2025-07-04",6303.7,6303.7,6212.35,6303.7,194500],["2025-07-07",6303.7,6395.06,6212.35,6303.7,156800],["2025-07-08",6303.7,6395.06,6120.99,6303.7,670500],["2025-07-09",6395.06,6395.06,6303.7,6395.06,181600],["2025-07-10",6395.06,6486.42,6303.7,6395.06,483200],["2025-07-11",6395.06,6486.42,6303.7,6395.06,331300],["2025-07-14",6395.06,6486.42,6303.7,6395.06,240400],["2025-07-15",6395.06,6669.14,6303.7,6486.42,893200],["2025-07-16",6577.78,6577.78,6486.42,6577.78,210900],["2025-07-17",6577.78,6669.14,6486.42,6486.42,363200],["2025-07-18",6577.78,6577.78,6303.7,6395.06,947600],["2025-07-21",6486.42,6760.49,6395.06,6486.42,1282200],["2025-07-22",6486.42,6943.21,6486.42,6943.21,1589200],["2025-07-23",6943.21,7125.93,6760.49,6760.49,683000],["2025-07-24",6851.85,6851.85,6669.14,6851.85,853000],["2025-07-25",6760.49,6943.21,6669.14,6851.85,742200],["2025-07-28",6851.85,7034.57,6851.85,6943.21,750800],["2025-07-29",6943.21,7034.57,6669.14,6669.14,1244100],["2025-07-30",6669.14,6760.49,6577.78,6760.49,438300],["2025-07-31",6943.21,6943.21,6669.14,6851.85,613600],["2025-08-01",6851.85,6851.85,6669.14,6760.49,426900],["2025-08-04",6760.49,6943.21,6760.49,6943.21,751700],["2025-08-05",6943.21,7034.57,6760.49,6851.85,1410100],["2025-08-06",6851.85,6943.21,6760.49,6851.85,526900],["2025-08-07",6943.21,7034.57,6760.49,6943.21,755800],["2025-08-08",7034.57,7034.57,6760.49,6943.21,770200],["2025-08-11",6943.21,7582.72,6851.85,7308.64,1299100],["2025-08-12",7491.36,7674.07,7125.93,7308.64,1050800],["2025-08-13",7308.64,7400.0,7034.57,7217.28,1436300],["2025-08-14",7308.64,7400.0,7125.93,7308.64,569000],["2025-08-15",7308.64,7308.64,7034.57,7125.93,619700],["2025-08-18",7217.28,7217.28,7034.57,7125.93,345100],["2025-08-19",7125.93,7491.36,7125.93,7308.64,1334600],["2025-08-20",7308.64,7308.64,7034.57,7217.28,754200],["2025-08-21",7308.64,7308.64,7034.57,7034.57,551300],["2025-08-22",7034.57,7034.57,6577.78,6669.14,1295600],["2025-08-25",6760.49,6851.85,6577.78,6669.14,308000],["2025-08-26",6669.14,6851.85,6669.14,6760.49,183600],["2025-08-27",6851.85,6851.85,6669.14,6851.85,694800],["2025-08-28",6851.85,6943.21,6760.49,6851.85,376000],["2025-08-29",6851.85,7125.93,6760.49,6943.21,1299400],["2025-09-03",7034.57,7125.93,6943.21,7125.93,440600],["2025-09-04",7125.93,7308.64,7125.93,7308.64,591000],["2025-09-05",7308.64,7674.07,7308.64,7491.36,1561900],["2025-09-08",7491.36,7582.72,7217.28,7217.28,672100],["2025-09-09",7308.64,7400.0,7217.28,7308.64,238200],["2025-09-10",7308.64,7400.0,7217.28,7308.64,171000],["2025-09-11",7308.64,7308.64,7125.93,7217.28,413700],["2025-09-12",7308.64,7400.0,7217.28,7308.64,436000],["2025-09-15",7400.0,7400.0,7308.64,7400.0,584900],["2025-09-16",7900.0,8000.0,7500.0,7600.0,664100],["2025-09-17",7600.0,7600.0,7400.0,7400.0,243400],["2025-09-18",7500.0,7500.0,7300.0,7300.0,245000],["2025-09-19",7400.0,7400.0,7200.0,7300.0,125500],["2025-09-22",7300.0,7600.0,7300.0,7500.0,565200],["2025-09-23",7500.0,7600.0,7400.0,7500.0,170800],["2025-09-24",7500.0,7500.0,7300.0,7400.0,415700],["2025-09-25",7400.0,7500.0,7300.0,7400.0,193200],["2025-09-26",7400.0,7500.0,7300.0,7300.0,302700],["2025-09-29",7400.0,7500.0,7300.0,7400.0,182000],["2025-09-30",7400.0,7500.0,7200.0,7300.0,461400],["2025-10-01",7400.0,7400.0,7200.0,7300.0,58600],["2025-10-02",7300.0,7300.0,7200.0,7300.0,94700],["2025-10-03",7300.0,7300.0,7000.0,7200.0,491200],["2025-10-06",7100.0,7300.0,7100.0,7200.0,120800],["2025-10-07",7300.0,7300.0,7100.0,7100.0,303400],["2025-10-08",7200.0,7200.0,7100.0,7100.0,228000],["2025-10-09",7200.0,7200.0,7100.0,7100.0,145000],["2025-10-10",7100.0,7200.0,7000.0,7100.0,288400],["2025-10-13",7000.0,7100.0,7000.0,7000.0,393100],["2025-10-14",7000.0,7100.0,6800.0,6900.0,460000],["2025-10-15",6900.0,7000.0,6800.0,6800.0,164900],["2025-10-16",6800.0,6900.0,6700.0,6800.0,237700],["2025-10-17",6800.0,7100.0,6700.0,7000.0,260200],["2025-10-20",7000.0,7000.0,6500.0,6500.0,512700],["2025-10-21",6600.0,6600.0,6400.0,6500.0,359000],["2025-10-22",6500.0,6700.0,6400.0,6600.0,331800],["2025-10-23",6600.0,6800.0,6600.0,6600.0,291000],["2025-10-24",6700.0,6800.0,6600.0,6800.0,370200],["2025-10-27",6800.0,6900.0,6600.0,6600.0,127000],["2025-10-28",6700.0,6700.0,6500.0,6700.0,160000],["2025-10-29",6700.0,7200.0,6500.0,7200.0,1234500],["2025-10-30",7200.0,7200.0,6900.0,7000.0,433600],["2025-10-31",7000.0,7000.0,6800.0,6800.0,151500],["2025-11-03",6900.0,6900.0,6600.0,6800.0,212200],["2025-11-04",6800.0,6800.0,6600.0,6800.0,94300],["2025-11-05",6800.0,6800.0,6700.0,6800.0,56500],["2025-11-06",6700.0,6800.0,6600.0,6800.0,471400],["2025-11-07",6700.0,6800.0,6600.0,6800.0,83300],["2025-11-10",6800.0,6800.0,6500.0,6600.0,700400],["2025-11-11",6600.0,6700.0,6500.0,6600.0,145400],["2025-11-12",6600.0,6700.0,6600.0,6700.0,150200],["2025-11-13",6700.0,6800.0,6600.0,6700.0,181100],["2025-11-14",6600.0,6700.0,6600.0,6700.0,159900],["2025-11-17",6600.0,6800.0,6600.0,6700.0,991604],["2025-11-18",6700.0,6700.0,6600.0,6700.0,60805],["2025-11-19",6600.0,6700.0,6500.0,6600.0,1187700],["2025-11-20",6600.0,6700.0,6500.0,6600.0,139600],["2025-11-21",6600.0,6600.0,6500.0,6600.0,200600],["2025-11-24",6500.0,6600.0,6500.0,6500.0,233100],["2025-11-25",6600.0,6600.0,6400.0,6500.0,176800],["2025-11-26",6500.0,6600.0,6400.0,6500.0,176000],["2025-11-27",6500.0,6600.0,6400.0,6500.0,160100],["2025-11-28",6500.0,6600.0,6400.0,6500.0,404500],["2025-12-01",6500.0,6500.0,6300.0,6300.0,455300],["2025-12-02",6300.0,6500.0,6300.0,6400.0,298100],["2025-12-03",6500.0,6500.0,6400.0,6400.0,149600],["2025-12-04",6400.0,6500.0,6300.0,6400.0,252800],["2025-12-05",6500.0,6500.0,6300.0,6400.0,207000],["2025-12-08",6400.0,6500.0,6300.0,6400.0,80600],["2025-12-09",6400.0,6400.0,6200.0,6300.0,302001],["2025-12-10",5700.0,6400.0,5700.0,6300.0,83900],["2025-12-11",6300.0,6300.0,6200.0,6300.0,211100],["2025-12-12",6300.0,6300.0,6100.0,6100.0,433900],["2025-12-15",6100.0,6200.0,5900.0,6100.0,272000],["2025-12-16",6000.0,6100.0,5900.0,6100.0,209300],["2025-12-17",6100.0,6100.0,5900.0,6000.0,253600],["2025-12-18",6000.0,6000.0,5900.0,6000.0,58700],["2025-12-19",6000.0,6100.0,6000.0,6000.0,182700],["2025-12-22",6000.0,6100.0,6000.0,6000.0,122500],["2025-12-23",6000.0,6100.0,5900.0,6000.0,87400],["2025-12-24",6000.0,6200.0,5900.0,6000.0,197000],["2025-12-25",6000.0,6100.0,6000.0,6100.0,110700],["2025-12-26",6000.0,6100.0,5900.0,6000.0,301700],["2025-12-29",6000.0,6100.0,5900.0,5900.0,182300],["2025-12-30",6000.0,6000.0,5800.0,6000.0,163300],["2025-12-31",6000.0,6000.0,5400.0,5600.0,2145000],["2026-01-05",5700.0,5800.0,5700.0,5700.0,265400],["2026-01-06",5700.0,5800.0,5400.0,5600.0,463400],["2026-01-07",5600.0,5700.0,5500.0,5700.0,297100],["2026-01-08",5700.0,5700.0,5500.0,5600.0,181200],["2026-01-09",5600.0,5700.0,5500.0,5600.0,328300],["2026-01-12",5500.0,5600.0,5300.0,5500.0,606300],["2026-01-13",5500.0,5600.0,5300.0,5500.0,926100],["2026-01-14",5500.0,5600.0,5400.0,5600.0,252800],["2026-01-15",5600.0,5600.0,5400.0,5400.0,226300],["2026-01-16",5400.0,5500.0,5300.0,5400.0,647600],["2026-01-19",5400.0,5500.0,5300.0,5500.0,601400],["2026-01-20",5500.0,5500.0,5300.0,5400.0,498200],["2026-01-21",5300.0,5500.0,5300.0,5500.0,345100],["2026-01-22",5500.0,5500.0,5400.0,5400.0,320400],["2026-01-23",5400.0,5500.0,5400.0,5400.0,442000],["2026-01-26",5400.0,5500.0,5300.0,5400.0,466500],["2026-01-27",5400.0,5600.0,5300.0,5600.0,1078000],["2026-01-28",5600.0,5800.0,5500.0,5600.0,563800],["2026-01-29",5600.0,5600.0,5500.0,5500.0,185600],["2026-01-30",5500.0,5600.0,5400.0,5500.0,669200],["2026-02-02",5500.0,5500.0,5300.0,5400.0,504700],["2026-02-03",5400.0,5500.0,5400.0,5400.0,273700],["2026-02-04",5500.0,5500.0,5300.0,5400.0,277200],["2026-02-05",5400.0,5400.0,5300.0,5400.0,218300],["2026-02-06",5400.0,5400.0,4900.0,5000.0,3024900],["2026-02-09",5100.0,5400.0,5100.0,5200.0,500200],["2026-02-10",5300.0,5400.0,5100.0,5300.0,1049000],["2026-02-11",5400.0,5500.0,5200.0,5400.0,853900],["2026-02-12",5400.0,5800.0,5400.0,5700.0,1429100],["2026-02-13",5700.0,6200.0,5700.0,6200.0,2430500],["2026-02-23",6200.0,6700.0,6200.0,6600.0,1594100],["2026-02-24",6600.0,6700.0,6300.0,6600.0,902600],["2026-02-25",6500.0,6500.0,6300.0,6400.0,2089200],["2026-02-26",6400.0,6500.0,6300.0,6500.0,725300],["2026-02-27",6500.0,6500.0,6300.0,6400.0,705500],["2026-03-02",6400.0,6400.0,6000.0,6000.0,542700],["2026-03-03",6100.0,6300.0,6100.0,6300.0,824300],["2026-03-04",6300.0,6500.0,6100.0,6500.0,1168300],["2026-03-05",6500.0,6600.0,6400.0,6500.0,430300],["2026-03-06",6500.0,7000.0,6500.0,6900.0,1449500],["2026-03-09",6900.0,6900.0,6300.0,6300.0,1227800],["2026-03-10",6200.0,6700.0,6200.0,6500.0,702400],["2026-03-11",6500.0,6800.0,6500.0,6700.0,799900],["2026-03-12",6700.0,6700.0,6500.0,6600.0,2769100],["2026-03-13",6600.0,6700.0,6400.0,6600.0,370400],["2026-03-16",6600.0,7200.0,6600.0,6800.0,1494000],["2026-03-17",6900.0,7100.0,6800.0,6800.0,271600],["2026-03-18",6900.0,6900.0,6700.0,6800.0,284300],["2026-03-19",6800.0,7100.0,6700.0,6900.0,636600],["2026-03-20",6900.0,7200.0,6900.0,7000.0,786700],["2026-03-23",7100.0,7200.0,6900.0,6900.0,763000],["2026-03-24",7000.0,7100.0,6900.0,7000.0,224200],["2026-03-25",7100.0,7100.0,6800.0,7000.0,416500],["2026-03-26",7000.0,7000.0,6900.0,7000.0,188000],["2026-03-27",7000.0,7000.0,6800.0,7000.0,249600],["2026-03-30",7000.0,7000.0,6800.0,6800.0,149300],["2026-03-31",6800.0,7100.0,6600.0,7100.0,901700],["2026-04-01",7100.0,7100.0,6800.0,6900.0,363100],["2026-04-02",6900.0,7000.0,6800.0,7000.0,202300],["2026-04-03",7000.0,7000.0,6900.0,6900.0,83300],["2026-04-06",6900.0,7000.0,6800.0,6900.0,90900],["2026-04-07",6900.0,6900.0,6800.0,6900.0,176300],["2026-04-08",6900.0,7100.0,6800.0,7100.0,702000],["2026-04-09",7100.0,7200.0,7000.0,7000.0,133500],["2026-04-10",6900.0,7000.0,6800.0,6900.0,239000],["2026-04-13",6900.0,7200.0,6800.0,7100.0,1912300],["2026-04-14",7100.0,7800.0,7100.0,7700.0,4684840],["2026-04-15",7700.0,8300.0,7700.0,8200.0,9247700],["2026-04-16",8200.0,8200.0,7800.0,7800.0,962200],["2026-04-17",7800.0,8500.0,7700.0,8400.0,1229700],["2026-04-20",8400.0,8400.0,8100.0,8200.0,476600],["2026-04-21",8200.0,8400.0,8100.0,8400.0,444300],["2026-04-22",8200.0,8700.0,8200.0,8500.0,467000],["2026-04-23",8500.0,8600.0,8400.0,8400.0,286900],["2026-04-24",8400.0,8500.0,8100.0,8100.0,2007600],["2026-04-28",8000.0,8200.0,7700.0,7800.0,297400],["2026-04-29",7800.0,7900.0,7700.0,7800.0,125800],["2026-05-04",7800.0,8000.0,7800.0,8000.0,127400],["2026-05-05",8000.0,8000.0,7800.0,7800.0,82900],["2026-05-06",7800.0,7900.0,7500.0,7500.0,256500],["2026-05-07",7600.0,7600.0,7400.0,7600.0,177700],["2026-05-08",7600.0,7600.0,7200.0,7200.0,115300],["2026-05-11",7200.0,7200.0,6900.0,7000.0,178200],["2026-05-12",7000.0,7100.0,7000.0,7100.0,34900],["2026-05-13",6900.0,7300.0,6900.0,7000.0,316000],["2026-05-14",7100.0,7100.0,6900.0,7000.0,26800],["2026-05-15",7000.0,7000.0,6900.0,7000.0,30800],["2026-05-18",6900.0,7000.0,6800.0,6900.0,30700],["2026-05-19",6900.0,7000.0,6800.0,6900.0,39100],["2026-05-20",6900.0,6900.0,6800.0,6900.0,101500],["2026-05-21",7000.0,7400.0,7000.0,7200.0,162900],["2026-05-22",7100.0,7300.0,7000.0,7300.0,67700],["2026-05-25",7300.0,7300.0,7100.0,7300.0,88700],["2026-05-26",7200.0,7300.0,7000.0,7200.0,38400],["2026-05-27",7100.0,7200.0,7000.0,7200.0,64500],["2026-05-28",7200.0,7200.0,7000.0,7200.0,43100],["2026-05-29",7000.0,7200.0,7000.0,7000.0,56600],["2026-06-01",7100.0,7100.0,7000.0,7100.0,56000],["2026-06-02",7000.0,7200.0,7000.0,7100.0,52700],["2026-06-03",6900.0,7100.0,6900.0,7000.0,24200],["2026-06-04",7000.0,7000.0,6900.0,7000.0,16500],["2026-06-05",7000.0,7000.0,6900.0,6900.0,55800],["2026-06-08",6900.0,6900.0,6700.0,6700.0,108800],["2026-06-09",6600.0,6700.0,6500.0,6600.0,97100],["2026-06-10",6600.0,7000.0,6600.0,6900.0,122100],["2026-06-11",6900.0,7100.0,6800.0,6900.0,35700],["2026-06-12",6800.0,6900.0,6800.0,6900.0,19600],["2026-06-15",6900.0,6900.0,6800.0,6900.0,37500],["2026-06-16",6800.0,7000.0,6700.0,6800.0,150300],["2026-06-17",6800.0,6900.0,6700.0,6900.0,184100],["2026-06-18",6800.0,6900.0,6700.0,6800.0,23300],["2026-06-19",6700.0,6800.0,6600.0,6600.0,96200],["2026-06-22",6600.0,6700.0,6500.0,6700.0,216700],["2026-06-23",6600.0,6700.0,6600.0,6700.0,32500],["2026-06-24",6600.0,6700.0,6500.0,6600.0,36100],["2026-06-25",6600.0,6600.0,6400.0,6600.0,49800],["2026-06-26",6500.0,6600.0,6400.0,6600.0,68100],["2026-06-29",6600.0,6600.0,6500.0,6500.0,25400],["2026-06-30",6500.0,6600.0,6300.0,6300.0,70200],["2026-07-01",6300.0,6400.0,6200.0,6300.0,62400],["2026-07-02",6300.0,6400.0,6300.0,6400.0,32000],["2026-07-03",6400.0,6600.0,6400.0,6500.0,369600],["2026-07-06",6500.0,6500.0,6300.0,6300.0,103800],["2026-07-07",6300.0,6300.0,6200.0,6200.0,105400],["2026-07-08",6200.0,6200.0,6100.0,6200.0,39700],["2026-07-09",6200.0,6300.0,6200.0,6300.0,4200],["2026-07-10",6300.0,6300.0,6000.0,6100.0,49200],["2026-07-13",6100.0,6100.0,5900.0,6100.0,76800],["2026-07-14",6100.0,6100.0,6000.0,6100.0,17000],["2026-07-15",6100.0,6100.0,5900.0,6100.0,37000],["2026-07-16",6000.0,6100.0,5800.0,6100.0,84100],["2026-07-17",5900.0,6000.0,5800.0,5900.0,28600],["2026-07-20",5900.0,5900.0,5600.0,5700.0,82100],["2026-07-21",5600.0,5700.0,5500.0,5600.0,91900],["2026-07-22",5600.0,5600.0,5300.0,5500.0,39200],["2026-07-23",5400.0,5400.0,5100.0,5400.0,107300],["2026-07-24",5400.0,5400.0,5200.0,5300.0,56200],["2026-07-27",5300.0,5300.0,5100.0,5200.0,51900],["2026-07-28",5100.0,5200.0,4900.0,5200.0,86600],["2026-07-29",4700.0,5200.0,4700.0,5200.0,9200],["2026-07-30",5200.0,5400.0,5100.0,5300.0,68200],["2026-07-31",5300.0,5300.0,5200.0,5300.0,40800],["2026-08-03",5200.0,5300.0,5200.0,5300.0,81400],["2026-08-04",5300.0,5300.0,5200.0,5300.0,51800],["2026-08-05",5200.0,5300.0,5200.0,5300.0,69600],["2026-08-06",5200.0,5300.0,5200.0,5200.0,31100],["2026-08-07",5200.0,5300.0,5200.0,5200.0,38500],["2026-08-10",5200.0,5300.0,5100.0,5300.0,120700],["2026-08-11",5300.0,5300.0,5100.0,5300.0,62300],["2026-08-12",5200.0,5300.0,5100.0,5300.0,90500],["2026-08-13",5200.0,5300.0,5100.0,5200.0,83200],["2026-08-14",5100.0,5200.0,5100.0,5100.0,67500],["2026-08-17",5100.0,5200.0,5100.0,5100.0,28300],["2026-08-18",5100.0,5200.0,5100.0,5100.0,111500],["2026-08-19",5100.0,5100.0,5000.0,5100.0,16100],["2026-08-20",5000.0,5200.0,5000.0,5200.0,12400],["2026-08-21",5200.0,5200.0,5100.0,5200.0,46000],["2026-08-24",5200.0,5200.0,5100.0,5100.0,60200],["2026-08-25",5200.0,5200.0,5000.0,5100.0,73700],["2026-08-26",5100.0,5100.0,5000.0,5100.0,21500],["2026-08-27",5100.0,5100.0,4900.0,5000.0,107100],["2026-08-28",5000.0,5000.0,4900.0,4900.0,155100],["2026-09-03",4800.0,5000.0,4800.0,4800.0,148600],["2026-09-04",4800.0,4900.0,4700.0,4900.0,93800],["2026-09-07",4900.0,4900.0,4700.0,4800.0,73300],["2026-09-08",4800.0,4800.0,4600.0,4700.0,156300],["2026-09-09",4700.0,4700.0,4500.0,4500.0,179900],["2026-09-10",4500.0,4600.0,4500.0,4600.0,48800],["2026-09-11",4500.0,4600.0,4500.0,4600.0,44800],["2026-09-14",4600.0,4600.0,4300.0,4500.0,119400],["2026-09-15",4400.0,4600.0,4300.0,4600.0,381600],["2026-09-16",4500.0,4600.0,4500.0,4600.0,51100],["2026-09-17",4500.0,4600.0,4400.0,4600.0,31000],["2026-09-18",4600.0,4600.0,4500.0,4600.0,105600],["2026-09-21",4500.0,4600.0,4500.0,4600.0,12000],["2026-09-22",4600.0,4600.0,4400.0,4600.0,26500],["2026-09-23",4600.0,4600.0,4400.0,4500.0,79700],["2026-09-24",4400.0,4500.0,4300.0,4300.0,112500],["2026-09-25",4200.0,4300.0,3900.0,3900.0,1136900],["2026-09-28",3800.0,3900.0,3600.0,3900.0,56200],["2026-09-29",3800.0,3800.0,3600.0,3600.0,414100],["2026-09-30",3300.0,3600.0,3300.0,3500.0,792100],["2026-10-01",3500.0,3600.0,3400.0,3500.0,41300],["2026-10-02",3500.0,3500.0,3300.0,3400.0,97700],["2026-10-05",3300.0,3300.0,3100.0,3100.0,246000],["2026-10-06",3000.0,3000.0,2800.0,2800.0,365300],["2026-10-07",2800.0,2900.0,2800.0,2800.0,196200],["2026-10-08",2800.0,2800.0,2800.0,2800.0,0],["2026-10-09",2600.0,2700.0,2600.0,2600.0,558700],["2026-10-12",2600.0,2600.0,2600.0,2600.0,0]]}