{"sym":"DXS","index":false,"bars":[["2021-07-15",24957.03,24957.03,16222.07,18093.84,5223200],["2021-07-16",18093.84,18967.34,17407.53,18717.77,2835300],["2021-07-19",18592.99,18842.56,17469.92,17469.92,1078800],["2021-07-20",17469.92,18031.45,16658.82,17469.92,1366200],["2021-07-21",17469.92,18343.41,17469.92,18281.02,1013700],["2021-07-22",18281.02,19092.13,17844.27,18780.16,1110400],["2021-07-23",18717.77,18904.95,17781.88,17781.88,680700],["2021-07-26",17594.7,17844.27,17157.96,17157.96,478600],["2021-07-27",17157.96,18093.84,16783.6,16783.6,619600],["2021-07-28",16845.99,17157.96,15161.39,16222.07,926100],["2021-07-29",16222.07,16783.6,15972.5,16097.28,819100],["2021-07-30",16097.28,16783.6,16097.28,16658.82,846300],["2021-08-02",16783.6,16783.6,16034.89,16159.68,1013900],["2021-08-03",16097.28,16222.07,15286.18,15972.5,1242600],["2021-08-04",16034.89,16596.42,15910.1,16596.42,968900],["2021-08-05",16596.42,17033.17,16222.07,16970.78,669700],["2021-08-06",16970.78,17719.49,16596.42,17407.53,1251300],["2021-08-09",17469.92,18343.41,17157.96,18218.63,4268500],["2021-08-10",18468.2,18468.2,17719.49,18218.63,515200],["2021-08-11",18218.63,18218.63,17719.49,17719.49,746800],["2021-08-12",17719.49,17969.06,17469.92,17719.49,321900],["2021-08-13",17719.49,17781.88,17407.53,17594.7,3646600],["2021-08-16",17844.27,18468.2,17657.1,18156.24,631400],["2021-08-17",18218.63,18343.41,17719.49,17719.49,472800],["2021-08-18",17719.49,18218.63,17469.92,17469.92,245000],["2021-08-19",17469.92,17594.7,17282.74,17469.92,416400],["2021-08-20",17594.7,17719.49,16596.42,16845.99,955300],["2021-08-23",16658.82,16908.39,15660.53,16034.89,665700],["2021-08-24",16097.28,17157.96,16097.28,16721.21,421700],["2021-08-25",16845.99,17033.17,16596.42,16970.78,356600],["2021-08-26",17345.13,17906.67,17157.96,17781.88,1064500],["2021-08-27",17781.88,17844.27,17157.96,17781.88,769600],["2021-09-06",17781.88,18093.84,17189.15,17781.88,499400],["2021-09-07",17844.27,17844.27,17345.13,17469.92,380700],["2021-09-08",17469.92,17750.69,17345.13,17688.29,336000],["2021-09-09",17657.1,17688.29,17469.92,17501.12,160000],["2021-09-10",17469.92,17657.1,17469.92,17532.31,293000],["2021-09-13",17532.31,18031.45,17438.72,18000.26,527700],["2021-09-14",17969.06,17969.06,17719.49,17813.08,218100],["2021-09-15",17719.49,17844.27,17594.7,17813.08,224600],["2021-09-16",17813.08,17813.08,17469.92,17594.7,298200],["2021-09-17",17594.7,18093.84,17469.92,18093.84,925800],["2021-09-20",18093.84,18281.02,17844.27,17906.67,269700],["2021-09-21",17501.12,17844.27,17469.92,17781.88,236200],["2021-09-22",17594.7,17781.88,17563.51,17594.7,263100],["2021-09-23",17594.7,18093.84,17594.7,17969.06,1073000],["2021-09-24",17844.27,18062.65,17844.27,18031.45,148400],["2021-09-27",18031.45,18530.59,17781.88,18093.84,818700],["2021-09-28",18031.45,18031.45,17719.49,17937.86,612200],["2021-09-29",17781.88,17875.47,17750.69,17750.69,204300],["2021-09-30",17781.88,17969.06,17688.29,17844.27,289700],["2021-10-01",17844.27,17969.06,17657.1,17657.1,262600],["2021-10-04",17781.88,17781.88,17501.12,17719.49,151200],["2021-10-05",17719.49,17875.47,17563.51,17875.47,245900],["2021-10-06",17906.67,18125.04,17781.88,17969.06,232600],["2021-10-07",18031.45,18093.84,17781.88,18031.45,324900],["2021-10-08",18031.45,18093.84,17781.88,18031.45,354300],["2021-10-11",18249.83,19279.3,18156.24,19279.3,1808100],["2021-10-12",19716.05,20464.76,19341.7,20277.58,1325500],["2021-10-13",20028.01,20839.12,19903.23,20246.39,343100],["2021-10-14",19840.84,20121.6,19684.86,19684.86,1155400],["2021-10-15",19840.84,19965.62,18904.95,19466.48,1447100],["2021-10-18",19466.48,20028.01,19279.3,19341.7,545800],["2021-10-19",19341.7,19653.66,19029.73,19653.66,779700],["2021-10-20",19653.66,19653.66,18437.0,19216.91,650700],["2021-10-21",19404.09,19404.09,18717.77,18904.95,1028400],["2021-10-22",18748.97,19185.71,18748.97,18904.95,628400],["2021-10-25",18904.95,19154.52,18468.2,18468.2,536600],["2021-10-26",18281.02,18281.02,17688.29,18093.84,999200],["2021-10-27",18125.04,19154.52,18125.04,19092.13,926800],["2021-10-28",19341.7,19341.7,18717.77,19092.13,616000],["2021-10-29",18998.54,18998.54,18592.99,18967.34,872200],["2021-11-01",19029.73,19216.91,18780.16,19092.13,1538400],["2021-11-02",19092.13,19653.66,18811.36,19591.27,2067400],["2021-11-03",19809.64,19809.64,18904.95,19216.91,1287700],["2021-11-04",19185.71,19341.7,18873.75,19279.3,1239100],["2021-11-05",19341.7,19341.7,18842.56,18936.14,697700],["2021-11-08",18936.14,19341.7,18936.14,19310.5,843200],["2021-11-09",19279.3,19279.3,19029.73,19092.13,1069100],["2021-11-10",19123.32,19591.27,19123.32,19404.09,1227800],["2021-11-11",19404.09,19528.87,18904.95,19029.73,1173500],["2021-11-12",19092.13,19216.91,18748.97,19029.73,469100],["2021-11-15",19029.73,19747.25,18967.34,19372.89,1291100],["2021-11-16",19653.66,19653.66,19154.52,19154.52,1043700],["2021-11-17",19092.13,19466.48,19092.13,19404.09,734300],["2021-11-18",19404.09,20277.58,19404.09,20059.21,2077400],["2021-11-19",20402.37,20901.51,20059.21,20433.57,2633500],["2021-11-22",20433.57,20589.55,19840.84,19903.23,694500],["2021-11-23",19778.44,20090.41,19653.66,19840.84,667300],["2021-11-24",19840.84,20683.14,19653.66,19965.62,1248300],["2021-11-25",20527.15,20839.12,20028.01,20371.17,1985900],["2021-11-26",20371.17,20464.76,19466.48,19466.48,1236300],["2021-11-29",18967.34,19622.46,18904.95,19123.32,1456600],["2021-11-30",19154.52,20433.57,19154.52,20433.57,901100],["2021-12-01",21837.4,21837.4,20620.74,21213.47,2782400],["2021-12-02",20714.33,21213.47,20714.33,21151.08,689300],["2021-12-03",21119.88,21213.47,20527.15,20527.15,1112700],["2021-12-06",20152.8,21026.3,19185.71,19965.62,1410600],["2021-12-07",20090.41,20464.76,19840.84,20277.58,623100],["2021-12-08",20339.98,21119.88,20028.01,21119.88,958800],["2021-12-09",21119.88,22586.11,20901.51,22586.11,2156300],["2021-12-10",22586.11,23303.62,22586.11,23054.05,1389500],["2021-12-13",23085.25,24021.14,22991.66,24021.14,1551800],["2021-12-14",23210.04,24021.14,23085.25,23210.04,991600],["2021-12-15",22773.29,23241.23,22773.29,22835.68,673200],["2021-12-16",22835.68,23958.75,22835.68,23833.96,795900],["2021-12-17",24301.91,24301.91,23646.78,23677.98,532700],["2021-12-20",23865.16,23865.16,22835.68,22929.27,967000],["2021-12-21",22929.27,23397.21,22305.34,22773.29,521000],["2021-12-22",23147.64,23210.04,22742.09,23085.25,308700],["2021-12-23",23709.18,23709.18,21962.18,22398.93,560800],["2021-12-24",21962.18,22804.48,21962.18,22773.29,264300],["2021-12-27",23054.05,23085.25,22461.32,22523.72,122100],["2021-12-28",22679.7,23147.64,22586.11,23054.05,430200],["2021-12-29",23085.25,23366.02,23022.86,23085.25,447800],["2021-12-30",23085.25,23085.25,22211.75,22242.95,273900],["2021-12-31",22149.36,23272.43,21182.28,23272.43,900700],["2022-01-04",23085.25,23646.78,22149.36,23085.25,368900],["2022-01-05",23085.25,23210.04,22523.72,22773.29,333900],["2022-01-06",22773.29,23584.39,22461.32,23085.25,1053000],["2022-01-07",23085.25,23085.25,22648.5,22648.5,387600],["2022-01-10",22648.5,23085.25,22274.15,22523.72,777600],["2022-01-11",22367.74,23085.25,21837.4,22835.68,604100],["2022-01-12",21619.02,22773.29,21525.44,21619.02,741600],["2022-01-13",21837.4,22118.17,21213.47,21213.47,663900],["2022-01-14",20527.15,21962.18,20527.15,21962.18,209300],["2022-01-17",22430.13,22430.13,20589.55,21556.63,352500],["2022-01-18",21463.04,21463.04,20277.58,21213.47,246200],["2022-01-19",20371.17,21837.4,20371.17,21213.47,252200],["2022-01-20",21213.47,21463.04,20527.15,21213.47,400000],["2022-01-21",21213.47,21213.47,20776.73,20839.12,100500],["2022-01-24",21525.44,21525.44,19934.43,20215.19,230700],["2022-01-25",19965.62,21494.24,19341.7,21494.24,316200],["2022-01-26",20651.94,21431.85,20090.41,20184.0,204900],["2022-01-27",20277.58,21213.47,19965.62,20527.15,321800],["2022-01-28",20527.15,21057.49,20495.96,20589.55,214300],["2022-02-07",20339.98,20839.12,20246.39,20651.94,772200],["2022-02-08",20651.94,21712.61,20589.55,21712.61,1233600],["2022-02-09",21525.44,21525.44,21213.47,21338.26,330600],["2022-02-10",21681.42,21712.61,21213.47,21712.61,711100],["2022-02-11",21275.87,21837.4,21275.87,21494.24,131400],["2022-02-14",21494.24,21525.44,21213.47,21463.04,502700],["2022-02-15",21587.83,21962.18,21431.85,21837.4,890600],["2022-02-16",22024.58,22149.36,21712.61,21743.81,627100],["2022-02-17",21743.81,22024.58,21587.83,21837.4,556400],["2022-02-18",21338.26,21868.6,21338.26,21837.4,342300],["2022-02-21",21962.18,22461.32,21837.4,22180.56,1417300],["2022-02-22",21868.6,22149.36,21213.47,21962.18,852900],["2022-02-23",21587.83,22586.11,21587.83,22430.13,1839900],["2022-02-24",22430.13,23709.18,22118.17,23553.19,2581500],["2022-02-25",23584.39,25175.4,23553.19,25175.4,3929700],["2022-02-28",25144.2,25861.72,24645.06,24925.83,1198900],["2022-03-01",24769.85,25206.6,24333.1,24801.05,1011000],["2022-03-02",24801.05,24801.05,24021.14,24520.28,1124000],["2022-03-03",24582.67,24957.03,24395.49,24957.03,1441800],["2022-03-04",25144.2,25424.97,24520.28,24520.28,1659000],["2022-03-07",24395.49,24988.22,23522.0,24021.14,1318100],["2022-03-08",23022.86,23802.76,23022.86,23178.84,1369900],["2022-03-09",23178.84,23646.78,22461.32,23584.39,1258600],["2022-03-10",23584.39,24957.03,23584.39,24925.83,1330300],["2022-03-11",24426.69,24957.03,24364.3,24925.83,1774900],["2022-03-14",24333.1,25050.62,24021.14,24769.85,714400],["2022-03-15",24520.28,24769.85,24301.91,24395.49,1589800],["2022-03-16",24333.1,24957.03,24083.53,24645.06,1280100],["2022-03-17",24645.06,24832.24,24208.32,24645.06,1459100],["2022-03-18",24738.65,24769.85,24145.92,24270.71,1581200],["2022-03-21",24333.1,25705.74,23958.75,25456.17,3240000],["2022-03-22",25268.99,25580.95,24957.03,25331.38,2131300],["2022-03-23",25144.2,25237.79,24645.06,24645.06,1882900],["2022-03-24",24582.67,25081.81,24208.32,24863.44,1608500],["2022-03-25",24395.49,24801.05,24083.53,24582.67,593900],["2022-03-28",24208.32,24333.1,23085.25,23116.45,842200],["2022-03-29",23147.64,24114.73,23116.45,23178.84,1448100],["2022-03-30",23085.25,23334.82,21837.4,22461.32,755800],["2022-03-31",22305.34,22773.29,22305.34,22461.32,684800],["2022-04-01",22461.32,23054.05,22305.34,22898.07,919200],["2022-04-04",22835.68,23958.75,22835.68,22960.46,705100],["2022-04-05",22710.89,23210.04,22586.11,22835.68,305400],["2022-04-06",22523.72,23054.05,21806.2,22835.68,646900],["2022-04-07",22835.68,22835.68,22149.36,22211.75,433200],["2022-04-08",22211.75,22430.13,20963.9,20963.9,498000],["2022-04-12",20683.14,21837.4,20683.14,21182.28,618900],["2022-04-13",21151.08,21650.22,21026.3,21650.22,177500],["2022-04-14",21775.01,22118.17,21307.06,21307.06,215800],["2022-04-15",21119.88,21369.45,20995.1,21026.3,163800],["2022-04-18",21026.3,21026.3,19934.43,20121.6,523400],["2022-04-19",20215.19,20589.55,18717.77,19029.73,348600],["2022-04-20",19029.73,19840.84,18717.77,18717.77,395600],["2022-04-21",17532.31,19029.73,17469.92,19029.73,415400],["2022-04-22",18717.77,19466.48,18655.38,19279.3,224900],["2022-04-25",19092.13,19684.86,17937.86,17937.86,443500],["2022-04-26",18624.18,18717.77,17157.96,18624.18,155000],["2022-04-27",18156.24,18717.77,17969.06,18156.24,241600],["2022-04-28",18156.24,18998.54,18156.24,18780.16,82600],["2022-04-29",18780.16,19185.71,18530.59,19154.52,134900],["2022-05-04",19092.13,19092.13,17844.27,17875.47,153300],["2022-05-05",18343.41,18343.41,17469.92,17906.67,136700],["2022-05-06",17469.92,18062.65,17282.74,17282.74,95100],["2022-05-09",17282.74,17282.74,16097.28,16097.28,823100],["2022-05-10",14974.22,15410.96,14974.22,15099.0,1133000],["2022-05-11",15504.55,15660.53,15099.0,15317.38,61900],["2022-05-12",15348.57,15473.36,14256.7,14256.7,699700],["2022-05-13",13507.99,13819.95,13289.62,13289.62,1284000],["2022-05-16",12447.32,13289.62,12384.92,12384.92,654800],["2022-05-17",11542.63,13227.22,11542.63,13227.22,1286200],["2022-05-18",13227.22,14131.92,13227.22,14131.92,443000],["2022-05-19",13320.81,14475.08,13320.81,14287.9,214600],["2022-05-20",14194.31,15254.98,13507.99,14225.51,418900],["2022-05-23",14225.51,14412.68,13258.42,13383.21,274600],["2022-05-24",13601.58,14038.33,12790.48,13445.6,203400],["2022-05-25",13476.79,13944.74,13476.79,13819.95,246400],["2022-05-26",14350.29,14350.29,13632.78,13812.15,246400],["2022-05-27",14350.29,14350.29,13776.28,13991.53,483500],["2022-05-30",13991.53,14960.18,13991.53,14493.79,192700],["2022-05-31",14493.79,15247.18,13776.28,14422.04,266300],["2022-06-01",14422.04,14709.05,13991.53,13991.53,261500],["2022-06-02",14027.41,14350.29,13955.66,14099.16,224700],["2022-06-03",14099.16,14422.04,14027.41,14422.04,433800],["2022-06-06",14422.04,14493.79,14278.54,14350.29,249300],["2022-06-07",14278.54,14350.29,13561.02,14099.16,241300],["2022-06-08",13668.65,14350.29,13130.52,14350.29,421900],["2022-06-09",14350.29,14852.55,14278.54,14529.67,214100],["2022-06-10",14170.91,14493.79,14170.91,14350.29,46800],["2022-06-13",13632.78,13632.78,13345.77,13345.77,260600],["2022-06-14",13274.02,13274.02,12592.38,12915.26,203900],["2022-06-15",12915.26,12915.26,12018.37,12018.37,264100],["2022-06-16",12197.75,12520.63,11193.23,11193.23,214200],["2022-06-17",10475.71,11408.48,10439.84,10619.22,329000],["2022-06-20",11049.72,11049.72,9901.7,9901.7,188600],["2022-06-21",9399.44,10583.34,9399.44,10009.33,268000],["2022-06-22",10009.33,10547.46,9471.19,10260.46,87000],["2022-06-23",10439.84,10977.97,10224.58,10977.97,67700],["2022-06-24",11444.36,11731.36,11193.23,11731.36,137800],["2022-06-27",11408.48,12520.63,11408.48,12520.63,152200],["2022-06-28",12843.51,13058.76,12197.75,13058.76,232100],["2022-06-29",12915.26,12915.26,12197.75,12413.0,45000],["2022-06-30",12556.5,13202.27,12413.0,13202.27,193900],["2022-07-01",12843.51,12915.26,12305.37,12484.75,158900],["2022-07-04",12628.26,12628.26,12341.25,12341.25,59500],["2022-07-05",12269.5,12413.0,11838.99,11838.99,259500],["2022-07-06",11838.99,12305.37,11838.99,11838.99,97400],["2022-07-07",11910.74,12197.75,11480.23,11910.74,38000],["2022-07-08",11910.74,12520.63,11910.74,11982.49,63100],["2022-07-11",11982.49,12341.25,11480.23,11838.99,326400],["2022-07-12",11838.99,12377.13,11838.99,12197.75,85400],["2022-07-13",12413.0,12413.0,12197.75,12197.75,56800],["2022-07-14",11838.99,12556.5,11838.99,12197.75,156500],["2022-07-15",12556.5,12628.26,12197.75,12197.75,103500],["2022-07-18",12233.62,12269.5,11731.36,11731.36,62700],["2022-07-19",12161.87,12197.75,10977.97,11731.36,58100],["2022-07-20",12305.37,12305.37,11946.62,12197.75,70900],["2022-07-21",12197.75,12197.75,11982.49,12054.24,39600],["2022-07-22",12269.5,12269.5,11910.74,12054.24,104600],["2022-07-25",11910.74,12090.12,11767.24,11767.24,74800],["2022-07-26",11838.99,11838.99,11264.98,11731.36,173800],["2022-07-27",11731.36,12018.37,11731.36,11910.74,47700],["2022-07-28",12197.75,12197.75,11910.74,11910.74,104200],["2022-07-29",11946.62,11982.49,11659.61,11659.61,85500],["2022-08-01",12126.0,12233.62,11767.24,12197.75,152000],["2022-08-02",12269.5,12628.26,12233.62,12556.5,302600],["2022-08-03",13058.76,13058.76,12448.88,12843.51,343400],["2022-08-04",12628.26,13022.89,12628.26,12879.39,121500],["2022-08-05",12915.26,13022.89,12700.01,12915.26,129300],["2022-08-08",12700.01,12915.26,12556.5,12556.5,165500],["2022-08-09",12843.51,12843.51,12628.26,12664.13,86800],["2022-08-10",12700.01,13525.15,12556.5,13525.15,754500],["2022-08-11",13632.78,13991.53,13489.27,13489.27,220700],["2022-08-12",13274.02,13848.03,13058.76,13525.15,116900],["2022-08-15",13381.65,13561.02,13345.77,13453.4,219100],["2022-08-16",13453.4,13489.27,13381.65,13489.27,248600],["2022-08-17",13489.27,13991.53,13453.4,13453.4,360600],["2022-08-18",13525.15,13525.15,13058.76,13274.02,172200],["2022-08-19",13309.89,13812.15,13309.89,13417.52,182500],["2022-08-22",13309.89,13309.89,12771.76,12915.26,135200],["2022-08-23",12915.26,13525.15,12556.5,13525.15,225600],["2022-08-24",13525.15,13561.02,13274.02,13309.89,149700],["2022-08-25",13309.89,13704.53,13309.89,13596.9,206300],["2022-08-26",13596.9,14063.28,13417.52,13776.28,306600],["2022-08-29",13274.02,13776.28,13166.39,13776.28,541700],["2022-08-30",13776.28,14350.29,13776.28,14099.16,604800],["2022-08-31",14135.04,14780.8,13919.78,14744.92,820400],["2022-09-05",15067.81,15570.07,15067.81,15462.44,750300],["2022-09-06",15749.44,16431.08,15498.31,16287.58,1119400],["2022-09-07",16287.58,16502.83,15641.82,15749.44,598700],["2022-09-08",15928.82,16036.45,15354.81,15749.44,623500],["2022-09-09",15713.57,15785.32,14709.05,15641.82,798800],["2022-09-12",16072.33,16072.33,14637.3,15605.94,181700],["2022-09-13",15570.07,15570.07,14744.92,15570.07,243500],["2022-09-14",15067.81,16144.08,14709.05,15821.2,243700],["2022-09-15",16108.2,16108.2,15283.06,15785.32,118500],["2022-09-16",15570.07,15570.07,15139.56,15175.43,157500],["2022-09-19",15067.81,15067.81,14637.3,14960.18,189400],["2022-09-20",14780.8,15785.32,14744.92,14960.18,863600],["2022-09-21",14673.17,15067.81,14637.3,14960.18,783200],["2022-09-22",14601.42,14960.18,14493.79,14960.18,763200],["2022-09-23",14888.43,14924.3,14457.92,14780.8,785100],["2022-09-26",14350.29,14350.29,13776.28,13776.28,770600],["2022-09-27",13058.76,13776.28,12843.51,12843.51,1029300],["2022-09-28",12126.0,12628.26,11946.62,11946.62,486500],["2022-09-29",11946.62,12054.24,11121.48,11121.48,4613900],["2022-09-30",11121.48,11121.48,10368.08,10368.08,3087900],["2022-10-03",10368.08,10762.72,9650.57,9650.57,1638600],["2022-10-04",9722.32,10296.33,9399.44,10116.95,842600],["2022-10-05",10296.33,10762.72,10152.83,10726.84,336600],["2022-10-06",10690.97,10834.47,10009.33,10081.08,684800],["2022-10-07",9794.07,9794.07,9399.44,9399.44,627400],["2022-10-10",9184.19,9471.19,8753.68,9471.19,640700],["2022-10-11",8968.93,9399.44,8825.43,8825.43,431300],["2022-10-12",8287.29,9004.81,8287.29,8717.8,215879],["2022-10-13",8753.68,8897.18,8107.91,8753.68,728100],["2022-10-14",9148.31,9184.19,8394.92,8610.17,802700],["2022-10-17",8681.93,8800.32,8011.05,8524.07,409700],["2022-10-18",8642.46,8958.17,8445.15,8603.0,1947500],["2022-10-19",8603.0,8918.71,8366.22,8484.61,509600],["2022-10-20",8524.07,8524.07,7971.59,7971.59,399764],["2022-10-21",8050.51,8050.51,7419.1,7419.1,684900],["2022-10-24",7261.25,7403.31,6906.08,6906.08,474200],["2022-10-25",6432.52,6906.08,6424.63,6471.98,1122900],["2022-10-26",6329.91,6487.77,6022.1,6022.1,987600],["2022-10-27",5722.18,6235.2,5722.18,6077.35,1229600],["2022-10-28",6227.31,6495.66,6116.81,6282.56,1129200],["2022-10-31",6361.48,6511.44,5919.49,6243.09,1455200],["2022-11-01",6385.16,6385.16,5998.42,6266.77,662100],["2022-11-02",6266.77,6266.77,5998.42,6101.03,849700],["2022-11-03",5714.29,6061.56,5714.29,5919.49,328700],["2022-11-04",5911.6,5911.6,5509.08,5509.08,857600],["2022-11-07",5217.05,5509.08,5130.23,5130.23,673400],["2022-11-08",4775.06,4814.52,4775.06,4775.06,833300],["2022-11-09",4546.17,4861.88,4546.17,4561.96,1480600],["2022-11-10",4554.06,4569.85,4246.25,4246.25,899600],["2022-11-11",3954.22,3954.22,3954.22,3954.22,570200],["2022-11-14",3677.98,3677.98,3677.98,3677.98,80900],["2022-11-15",3425.41,3425.41,3425.41,3425.41,63700],["2022-11-16",3188.63,3662.19,3188.63,3551.7,5039600],["2022-11-17",3559.59,3788.48,3559.59,3709.55,1697300],["2022-11-18",3654.3,3962.12,3559.59,3962.12,3249200],["2022-11-21",4238.36,4238.36,4183.11,4238.36,1559100],["2022-11-22",4530.39,4530.39,4222.57,4530.39,2771200],["2022-11-23",4530.39,4530.39,4246.25,4483.03,1298500],["2022-11-24",4183.11,4372.53,4175.22,4254.14,3416100],["2022-11-25",4396.21,4546.17,4262.04,4546.17,3351700],["2022-11-28",4846.09,4861.88,4577.74,4861.88,1773000],["2022-11-29",5169.69,5201.26,4861.88,5201.26,3046900],["2022-11-30",5406.47,5564.33,5130.23,5501.18,1927400],["2022-12-01",5769.53,5880.03,5540.65,5540.65,2608800],["2022-12-02",5516.97,5919.49,5288.08,5856.35,1741600],["2022-12-05",6227.31,6250.99,5524.86,6235.2,2380800],["2022-12-06",6077.35,6148.38,5801.1,5801.1,1980200],["2022-12-07",5406.47,5603.79,5398.58,5398.58,2597700],["2022-12-08",5398.58,5769.53,5185.48,5761.64,3043100],["2022-12-09",5603.79,5840.57,5406.47,5761.64,1460300],["2022-12-12",5524.86,5824.78,5359.12,5611.68,3605000],["2022-12-13",5761.64,5801.1,5224.94,5611.68,2475600],["2022-12-14",5745.86,5745.86,5422.26,5516.97,1894800],["2022-12-15",5485.4,5572.22,5288.08,5445.94,2105000],["2022-12-16",5295.97,5516.97,5256.51,5280.19,2410400],["2022-12-19",5524.86,5524.86,5051.3,5051.3,1619300],["2022-12-20",4932.91,5130.23,4704.03,4893.45,2507900],["2022-12-21",4577.74,5011.84,4577.74,4940.81,1570800],["2022-12-22",4743.49,5051.3,4696.13,5051.3,1901500],["2022-12-23",5130.23,5130.23,4806.63,5090.77,1500300],["2022-12-26",4901.34,5169.69,4735.6,4735.6,1634200],["2022-12-27",4577.74,4964.48,4514.6,4932.91,1341100],["2022-12-28",4735.6,5043.41,4735.6,5043.41,811400],["2022-12-29",5051.3,5051.3,4877.66,4972.38,976000],["2022-12-30",4822.42,5303.87,4735.6,5303.87,2060800],["2023-01-03",5280.19,5564.33,5130.23,5493.29,1891300],["2023-01-04",5516.97,5516.97,5280.19,5327.55,1386500],["2023-01-05",5351.22,5351.22,4996.05,4996.05,1309200],["2023-01-06",4940.81,5130.23,4814.52,5051.3,1603700],["2023-01-09",4980.27,5106.55,4869.77,5082.87,1032000],["2023-01-10",4972.38,5185.48,4846.09,5090.77,1427500],["2023-01-11",5430.15,5430.15,5059.19,5193.37,1137300],["2023-01-12",5067.09,5106.55,4869.77,4940.81,1646600],["2023-01-13",4940.81,5035.52,4814.52,4814.52,967200],["2023-01-16",4506.71,4932.91,4506.71,4925.02,1244600],["2023-01-17",4940.81,5130.23,4893.45,4956.59,1329900],["2023-01-18",5003.95,5209.16,4932.91,5209.16,1514400],["2023-01-19",5288.08,5288.08,5067.09,5288.08,1272600],["2023-01-27",5319.65,5319.65,5209.16,5288.08,1005900],["2023-01-30",5209.16,5485.4,5138.12,5146.01,2809400],["2023-01-31",4893.45,5445.94,4893.45,5445.94,1840100],["2023-02-01",5532.75,5722.18,5248.62,5445.94,3263400],["2023-02-02",5445.94,5524.86,5185.48,5524.86,1812200],["2023-02-03",5524.86,5753.75,5382.79,5540.65,2281500],["2023-02-06",5540.65,5572.22,5406.47,5572.22,3752200],["2023-02-07",5595.9,5840.57,5556.43,5840.57,3039500],["2023-02-08",5848.46,5919.49,5524.86,5887.92,1394000],["2023-02-09",6195.74,6195.74,5761.64,5840.57,3525500],["2023-02-10",5745.86,5753.75,5493.29,5509.08,1820500],["2023-02-13",5311.76,5445.94,5169.69,5303.87,1161100],["2023-02-14",5280.19,5327.55,5067.09,5138.12,909300],["2023-02-15",5169.69,5469.61,4893.45,5469.61,914100],["2023-02-16",5469.61,5572.22,5288.08,5572.22,690800],["2023-02-17",5572.22,5674.82,5445.94,5635.36,1010900],["2023-02-20",5603.79,5872.14,5603.79,5824.78,1412200],["2023-02-21",5745.86,5966.85,5603.79,5603.79,1355800],["2023-02-22",5524.86,5564.33,5438.04,5438.04,1218400],["2023-02-23",5438.04,5524.86,5248.62,5445.94,1027700],["2023-02-24",5516.97,5524.86,5288.08,5453.83,1360400],["2023-02-27",5295.97,5445.94,5090.77,5445.94,1950000],["2023-02-28",5295.97,5430.15,5114.44,5327.55,1335200],["2023-03-01",5209.16,5311.76,4972.38,5130.23,1802400],["2023-03-02",5138.12,5209.16,4932.91,5074.98,1597200],["2023-03-03",5074.98,5122.34,4846.09,5011.84,2428900],["2023-03-06",5090.77,5248.62,5011.84,5209.16,1406700],["2023-03-07",5169.69,5169.69,4972.38,5130.23,1442800],["2023-03-08",5130.23,5130.23,4893.45,5106.55,1815500],["2023-03-09",4972.38,5106.55,4972.38,5106.55,1376500],["2023-03-10",4932.91,5051.3,4846.09,5027.62,2327700],["2023-03-13",4932.91,4948.7,4782.95,4782.95,1115900],["2023-03-14",4846.09,4940.81,4538.28,4940.81,1738600],["2023-03-15",4932.91,5114.44,4853.99,5114.44,2098400],["2023-03-16",4932.91,5106.55,4885.56,5043.41,2530900],["2023-03-17",5130.23,5130.23,4893.45,4893.45,1229000],["2023-03-20",4885.56,4885.56,4735.6,4751.38,987200],["2023-03-21",4577.74,4893.45,4577.74,4893.45,1620100],["2023-03-22",4893.45,4925.02,4814.52,4814.52,736300],["2023-03-23",4782.95,4861.88,4727.7,4798.74,1008400],["2023-03-24",4846.09,4846.09,4735.6,4735.6,1005200],["2023-03-27",4775.06,4782.95,4696.13,4696.13,832800],["2023-03-28",4759.27,4775.06,4617.21,4719.81,1282100],["2023-03-29",4735.6,4735.6,4672.45,4711.92,607200],["2023-03-30",4735.6,4743.49,4648.78,4648.78,1181600],["2023-03-31",4640.88,4680.35,4585.64,4585.64,740400],["2023-04-03",4672.45,4893.45,4672.45,4893.45,1445800],["2023-04-04",4932.91,4932.91,4814.52,4869.77,1045500],["2023-04-05",4861.88,5114.44,4853.99,5106.55,1796600],["2023-04-06",5209.16,5406.47,5106.55,5130.23,2263800],["2023-04-07",5130.23,5295.97,5130.23,5256.51,1333100],["2023-04-10",5414.36,5438.04,5209.16,5209.16,847900],["2023-04-11",5209.16,5445.94,4972.38,5445.94,2206000],["2023-04-12",5485.4,5501.18,5367.01,5453.83,1230000],["2023-04-13",5509.08,5509.08,5138.12,5138.12,2072400],["2023-04-14",5272.3,5272.3,4901.34,4901.34,1375100],["2023-04-17",4885.56,5011.84,4877.66,4893.45,606500],["2023-04-18",4996.05,4996.05,4853.99,4901.34,1012100],["2023-04-19",4901.34,4996.05,4853.99,4853.99,718400],["2023-04-20",4861.88,4909.23,4790.84,4885.56,621800],["2023-04-21",4861.88,4909.23,4814.52,4853.99,529300],["2023-04-24",4814.52,4853.99,4735.6,4782.95,1436000],["2023-04-25",4814.52,4877.66,4735.6,4782.95,836600],["2023-04-26",4782.95,4806.63,4719.81,4782.95,704700],["2023-04-27",4790.84,4948.7,4775.06,4909.23,988600],["2023-04-28",4893.45,5161.8,4853.99,5161.8,2369700],["2023-05-04",5114.44,5177.58,5027.62,5043.41,884400],["2023-05-05",5051.3,5090.77,4972.38,4972.38,585100],["2023-05-08",5043.41,5153.91,4980.27,5067.09,884600],["2023-05-09",5153.91,5153.91,4893.45,4980.27,1215100],["2023-05-10",5035.52,5272.3,4996.05,5264.4,2360800],["2023-05-11",5303.87,5343.33,5217.05,5280.19,2574000],["2023-05-12",5288.08,5367.01,5217.05,5288.08,1817100],["2023-05-15",5445.94,5445.94,5169.69,5169.69,1719600],["2023-05-16",5106.55,5201.26,5106.55,5130.23,1117500],["2023-05-17",5130.23,5485.4,5130.23,5485.4,7275600],["2023-05-18",5524.86,5603.79,5367.01,5367.01,3053000],["2023-05-19",5367.01,5430.15,5130.23,5288.08,2685500],["2023-05-22",5367.01,5445.94,5232.83,5343.33,2799200],["2023-05-23",5351.22,5493.29,5343.33,5445.94,3387600],["2023-05-24",5453.83,5761.64,5414.36,5627.47,4831700],["2023-05-25",5611.68,5730.07,5524.86,5611.68,4467600],["2023-05-26",5674.82,5840.57,5556.43,5674.82,4294500],["2023-05-29",5761.64,5840.57,5722.18,5801.1,3471600],["2023-05-30",5903.71,6037.88,5737.96,5801.1,5060100],["2023-05-31",5872.14,6203.63,5848.46,6203.63,6621300],["2023-06-01",6250.99,6637.73,6250.99,6637.73,5525100],["2023-06-02",6787.69,6866.61,6471.98,6606.16,7429900],["2023-06-05",6629.83,6669.3,6440.41,6448.3,5476700],["2023-06-06",6471.98,6685.08,6448.3,6685.08,3057800],["2023-06-07",6835.04,7063.93,6835.04,6969.22,3620200],["2023-06-08",6969.22,7024.47,6629.83,6653.51,5323800],["2023-06-09",6669.3,6708.76,6314.13,6629.83,4210700],["2023-06-12",6621.94,6669.3,6471.98,6543.01,3347000],["2023-06-13",6574.59,6961.33,6558.8,6692.98,3428800],["2023-06-14",6787.69,6874.51,6487.77,6629.83,3468800],["2023-06-15",6629.83,6945.54,6550.91,6945.54,3277500],["2023-06-16",6992.9,7087.61,6708.76,6708.76,4831900],["2023-06-19",6645.62,6787.69,6503.55,6550.91,2584400],["2023-06-20",6550.91,6819.26,6550.91,6819.26,1968200],["2023-06-21",6890.29,6937.65,6771.9,6906.08,3787200],["2023-06-22",7103.39,7261.25,7103.39,7261.25,5091700],["2023-06-23",7300.71,7300.71,7166.54,7190.21,4837800],["2023-06-26",7190.21,7221.78,6835.04,7056.04,4441800],["2023-06-27",7063.93,7458.56,6945.54,7458.56,3158200],["2023-06-28",7458.56,7592.74,7300.71,7395.42,2540500],["2023-06-29",7300.71,7340.17,7119.18,7174.43,3873600],["2023-06-30",7174.43,7221.78,7063.93,7174.43,1978100],["2023-07-03",7182.32,7221.78,7024.47,7142.86,2411600],["2023-07-04",7150.75,7300.71,7079.72,7261.25,2482200],["2023-07-05",7261.25,7340.17,7221.78,7269.14,2333300],["2023-07-06",7261.25,7284.93,7024.47,7174.43,2336500],["2023-07-07",7032.36,7261.25,6866.61,7261.25,2496700],["2023-07-10",7261.25,7498.03,7237.57,7411.21,3244300],["2023-07-11",7419.1,7529.6,7206.0,7206.0,2748600],["2023-07-12",7245.46,7292.82,7134.96,7261.25,2860200],["2023-07-13",7269.14,7434.89,7182.32,7363.85,3898600],["2023-07-14",7419.1,7490.13,7292.82,7419.1,2964200],["2023-07-17",7482.24,7932.12,7426.99,7932.12,4038300],["2023-07-18",8129.44,8168.9,7868.98,8089.98,5618200],["2023-07-19",8089.98,8168.9,7600.63,7600.63,4442000],["2023-07-20",7624.31,7892.66,7576.95,7892.66,4089000],["2023-07-21",7892.66,8168.9,7845.3,8089.98,3449200],["2023-07-24",8129.44,8326.76,8050.51,8287.29,2999000],["2023-07-25",8287.29,8326.76,8011.05,8129.44,2443700],["2023-07-26",8129.44,8681.93,8050.51,8681.93,3848800],["2023-07-27",8681.93,9273.88,8681.93,9037.1,7565600],["2023-07-28",9155.49,9313.34,8997.63,9194.95,3369000],["2023-07-31",8997.63,9155.49,8681.93,9076.56,6205700],["2023-08-01",9076.56,9076.56,8563.54,8681.93,4302300],["2023-08-02",8563.54,8879.24,8524.07,8839.78,3217900],["2023-08-03",8681.93,8958.17,8681.93,8839.78,3221600],["2023-08-04",8958.17,9076.56,8800.32,8958.17,5138200],["2023-08-07",8997.63,8997.63,8800.32,8958.17,3690300],["2023-08-08",8997.63,9037.1,8800.32,8918.71,3978200],["2023-08-09",8918.71,9313.34,8760.85,9273.88,4820600],["2023-08-10",9273.88,9273.88,8839.78,8918.71,3517900],["2023-08-11",8958.17,9037.1,8603.0,8958.17,3791700],["2023-08-14",9076.56,9352.8,9076.56,9155.49,4736900],["2023-08-15",9155.49,9313.34,8997.63,9116.02,4905400],["2023-08-16",9076.56,9629.04,8918.71,9392.27,5354500],["2023-08-17",9431.73,9707.97,9076.56,9076.56,3970400],["2023-08-18",8997.63,8997.63,8445.15,8445.15,7522700],["2023-08-21",8445.15,8445.15,7892.66,7971.59,3699800],["2023-08-22",8129.44,8129.44,7458.56,8011.05,3844700],["2023-08-23",8168.9,8247.83,8011.05,8011.05,1620200],["2023-08-24",8050.51,8563.54,8011.05,8563.54,3080900],["2023-08-25",8642.46,8918.71,8366.22,8524.07,2900600],["2023-08-28",8524.07,8800.32,8405.68,8800.32,2317700],["2023-08-29",8800.32,9116.02,8721.39,8800.32,4568600],["2023-08-30",8958.17,9037.1,8681.93,9037.1,3658100],["2023-08-31",9194.95,9234.41,8839.78,8958.17,3956100],["2023-09-05",8997.63,9076.56,8366.22,8721.39,6182600],["2023-09-06",8760.85,8918.71,8366.22,8918.71,3340100],["2023-09-07",8997.63,9510.66,8918.71,9510.66,13832400],["2023-09-08",9510.66,9826.36,9431.73,9431.73,4622700],["2023-09-11",9431.73,9510.66,8800.32,8800.32,10486900],["2023-09-12",8760.85,9076.56,8445.15,8997.63,4269500],["2023-09-13",8997.63,9155.49,8405.68,8760.85,6280500],["2023-09-14",8760.85,8800.32,8524.07,8524.07,3906000],["2023-09-15",8603.0,8721.39,8405.68,8721.39,2458300],["2023-09-18",8721.39,8721.39,8445.15,8681.93,1834100],["2023-09-19",8681.93,8800.32,8287.29,8524.07,1772600],["2023-09-20",8524.07,8879.24,8445.15,8760.85,1958700],["2023-09-21",8958.17,8958.17,8681.93,8721.39,1821600],["2023-09-22",8366.22,8563.54,8129.44,8129.44,4531500],["2023-09-25",7971.59,8089.98,7561.17,7561.17,2735200],["2023-09-26",7340.17,7553.28,7032.36,7032.36,2886300],["2023-09-27",6985.0,7142.86,6590.37,7142.86,2226500],["2023-09-28",7158.64,7158.64,6827.15,6827.15,1235400],["2023-09-29",7063.93,7063.93,6835.04,7008.68,1186700],["2023-10-02",7103.39,7150.75,6985.0,7103.39,738600],["2023-10-03",7079.72,7079.72,6606.16,6606.16,1797200],["2023-10-04",6156.27,6866.61,6156.27,6692.98,1960500],["2023-10-05",6850.83,6937.65,6393.05,6393.05,1829200],["2023-10-06",6393.05,6590.37,6385.16,6511.44,1371700],["2023-10-09",6692.98,6819.26,6614.05,6771.9,1447300],["2023-10-10",6811.37,6937.65,6756.12,6771.9,1410000],["2023-10-11",6858.72,6858.72,6661.4,6842.94,963900],["2023-10-12",6929.76,7063.93,6882.4,6913.97,2563900],["2023-10-13",7100.0,7260.0,7070.0,7250.0,1635800],["2023-10-16",7370.0,7450.0,7100.0,7140.0,1013300],["2023-10-17",7180.0,7240.0,6800.0,6800.0,920000],["2023-10-18",6800.0,7030.0,6330.0,6330.0,2032100],["2023-10-19",6380.0,6500.0,6150.0,6310.0,1214900],["2023-10-20",6350.0,6730.0,6250.0,6620.0,1184700],["2023-10-23",6710.0,6790.0,6580.0,6600.0,1338300],["2023-10-24",6770.0,6800.0,6550.0,6700.0,1003700],["2023-10-25",6720.0,6860.0,6650.0,6700.0,1309700],["2023-10-26",6590.0,6590.0,6240.0,6240.0,2001100],["2023-10-27",6300.0,6380.0,5900.0,6300.0,1556500],["2023-10-30",6300.0,6310.0,6000.0,6000.0,588500],["2023-10-31",6000.0,6190.0,5600.0,5600.0,1784200],["2023-11-01",5630.0,5730.0,5410.0,5600.0,1263300],["2023-11-02",5750.0,5990.0,5650.0,5990.0,3499300],["2023-11-03",6180.0,6230.0,6050.0,6190.0,1636400],["2023-11-06",6210.0,6330.0,6100.0,6270.0,1246700],["2023-11-07",6270.0,6280.0,6100.0,6140.0,1665800],["2023-11-08",6140.0,6560.0,6060.0,6560.0,2418100],["2023-11-09",6780.0,7010.0,6660.0,7010.0,3264400],["2023-11-10",7110.0,7420.0,7010.0,7170.0,5630400],["2023-11-13",7190.0,7210.0,6890.0,7000.0,2466600],["2023-11-14",7300.0,7300.0,6800.0,6940.0,2153200],["2023-11-15",7100.0,7190.0,6950.0,6960.0,2671700],["2023-11-16",6960.0,7100.0,6810.0,7100.0,1531400],["2023-11-17",7160.0,7310.0,6870.0,7190.0,3352600],["2023-11-20",6850.0,7200.0,6850.0,7200.0,2817100],["2023-11-21",7300.0,7300.0,7090.0,7150.0,2798500],["2023-11-22",7150.0,7400.0,7150.0,7340.0,3313300],["2023-11-23",7400.0,7820.0,7340.0,7340.0,6134600],["2023-11-24",7320.0,7400.0,6900.0,7250.0,3617100],["2023-11-27",7300.0,7300.0,7010.0,7010.0,2301900],["2023-11-28",7010.0,7090.0,6750.0,6990.0,2598300],["2023-11-29",7150.0,7150.0,6990.0,7010.0,2364900],["2023-11-30",7050.0,7190.0,6950.0,6950.0,2670200],["2023-12-01",6950.0,6990.0,6700.0,6930.0,4035100],["2023-12-04",7000.0,7210.0,6990.0,7170.0,2824800],["2023-12-05",7230.0,7420.0,7150.0,7240.0,3955600],["2023-12-06",7280.0,7740.0,7260.0,7740.0,4911300],["2023-12-07",8150.0,8200.0,7740.0,8100.0,10663400],["2023-12-08",8010.0,8050.0,7750.0,7830.0,2909800],["2023-12-11",7930.0,7930.0,7460.0,7650.0,3976000],["2023-12-12",7730.0,7900.0,7650.0,7730.0,2747800],["2023-12-13",7800.0,7820.0,7500.0,7560.0,3072300],["2023-12-14",7650.0,7690.0,7410.0,7410.0,1649300],["2023-12-15",7400.0,7580.0,7340.0,7540.0,1596800],["2023-12-18",7470.0,7600.0,7440.0,7470.0,1240700],["2023-12-19",7470.0,7540.0,7060.0,7300.0,3273700],["2023-12-20",7300.0,7400.0,7200.0,7250.0,1563300],["2023-12-21",7200.0,7250.0,7130.0,7250.0,833100],["2023-12-22",7300.0,7390.0,7200.0,7250.0,1169800],["2023-12-25",7260.0,7490.0,7260.0,7380.0,1963400],["2023-12-26",7480.0,7520.0,7420.0,7470.0,1569100],["2023-12-27",7500.0,7580.0,7430.0,7460.0,1014800],["2023-12-28",7420.0,7500.0,7370.0,7460.0,3033900],["2023-12-29",7540.0,7540.0,7450.0,7500.0,1569500],["2024-01-02",7500.0,7540.0,7400.0,7420.0,1434600],["2024-01-03",7410.0,7540.0,7410.0,7540.0,1511600],["2024-01-04",7590.0,7730.0,7560.0,7600.0,3815900],["2024-01-05",7460.0,7650.0,7460.0,7630.0,3241900],["2024-01-08",7700.0,7940.0,7690.0,7800.0,3125500],["2024-01-09",7860.0,7860.0,7690.0,7720.0,3803400],["2024-01-10",7720.0,7720.0,7410.0,7410.0,2210100],["2024-01-11",7520.0,7540.0,7420.0,7510.0,3311300],["2024-01-12",7480.0,7480.0,7360.0,7380.0,1623200],["2024-01-15",7370.0,7450.0,7260.0,7280.0,1144000],["2024-01-16",7240.0,7380.0,7190.0,7380.0,1105400],["2024-01-17",7400.0,7450.0,7320.0,7330.0,599600],["2024-01-18",7430.0,7450.0,7280.0,7340.0,832300],["2024-01-19",7370.0,7440.0,7320.0,7320.0,715100],["2024-01-22",7380.0,7420.0,7250.0,7340.0,1133300],["2024-01-23",7350.0,7390.0,7280.0,7320.0,542500],["2024-01-24",7270.0,7360.0,7270.0,7310.0,904200],["2024-01-25",7310.0,7380.0,7290.0,7300.0,458800],["2024-01-26",7300.0,7390.0,7300.0,7340.0,723500],["2024-01-29",7350.0,7370.0,7320.0,7330.0,791800],["2024-01-30",7320.0,7350.0,7310.0,7340.0,613000],["2024-01-31",7370.0,7380.0,7150.0,7150.0,2247500],["2024-02-01",7150.0,7180.0,7050.0,7130.0,1254400],["2024-02-02",7100.0,7320.0,7080.0,7080.0,2104800],["2024-02-05",7100.0,7150.0,7060.0,7060.0,1120000],["2024-02-06",7060.0,7100.0,6950.0,6960.0,1826400],["2024-02-07",6990.0,7020.0,6930.0,7020.0,806100],["2024-02-15",7020.0,7120.0,7010.0,7050.0,1291700],["2024-02-16",7070.0,7250.0,7070.0,7190.0,2165100],["2024-02-19",7150.0,7290.0,7060.0,7130.0,1466100],["2024-02-20",7170.0,7170.0,7080.0,7100.0,1578600],["2024-02-21",7110.0,7160.0,7050.0,7110.0,1159300],["2024-02-22",7100.0,7210.0,7100.0,7130.0,1348600],["2024-02-23",7130.0,7150.0,6950.0,6960.0,2049000],["2024-02-26",6960.0,7000.0,6920.0,6950.0,1167200],["2024-02-27",6960.0,7040.0,6930.0,6990.0,1865600],["2024-02-28",7100.0,7100.0,6990.0,7000.0,1272300],["2024-02-29",7000.0,7070.0,6950.0,7000.0,1201500],["2024-03-01",7000.0,7030.0,6940.0,7010.0,947100],["2024-03-04",7020.0,7250.0,7020.0,7140.0,3102640],["2024-03-05",7140.0,7200.0,7060.0,7070.0,1201100],["2024-03-06",7080.0,7240.0,7080.0,7140.0,3793540],["2024-03-07",7160.0,7200.0,7110.0,7180.0,1552000],["2024-03-08",7200.0,7210.0,7020.0,7050.0,1777600],["2024-03-11",7050.0,7080.0,6940.0,6970.0,1619200],["2024-03-12",7000.0,7000.0,6900.0,6900.0,1188000],["2024-03-13",6900.0,7000.0,6900.0,6980.0,1054300],["2024-03-14",7070.0,7070.0,6920.0,6980.0,1522300],["2024-03-15",7000.0,7190.0,6980.0,7020.0,2272100],["2024-03-18",7020.0,7290.0,6970.0,7180.0,3858300],["2024-03-19",7250.0,7250.0,7080.0,7100.0,1373100],["2024-03-20",7100.0,7140.0,7020.0,7100.0,880000],["2024-03-21",7130.0,7480.0,7080.0,7400.0,5412600],["2024-03-22",7390.0,7540.0,7300.0,7390.0,2210500],["2024-03-25",7390.0,7590.0,7300.0,7310.0,3169100],["2024-03-26",7310.0,7450.0,7200.0,7380.0,1604700],["2024-03-27",7450.0,7540.0,7380.0,7450.0,2361900],["2024-03-28",7510.0,7650.0,7440.0,7450.0,2856400],["2024-03-29",7460.0,7460.0,7280.0,7300.0,1595600],["2024-04-01",7300.0,7810.0,7300.0,7810.0,3949800],["2024-04-02",7900.0,8080.0,7810.0,7960.0,6416500],["2024-04-03",8000.0,8390.0,7970.0,8110.0,4194300],["2024-04-04",8110.0,8110.0,7810.0,7990.0,4111000],["2024-04-05",7880.0,8000.0,7750.0,7770.0,2608600],["2024-04-08",7800.0,7870.0,7650.0,7800.0,2664600],["2024-04-09",8000.0,8000.0,7730.0,7990.0,1543100],["2024-04-10",7980.0,7980.0,7750.0,7760.0,1858400],["2024-04-11",7690.0,7800.0,7580.0,7690.0,1664500],["2024-04-12",7700.0,7780.0,7690.0,7720.0,870100],["2024-04-15",7630.0,7750.0,7180.0,7180.0,2346500],["2024-04-16",7020.0,7090.0,6680.0,6750.0,3217800],["2024-04-17",6820.0,6880.0,6610.0,6650.0,1260700],["2024-04-19",6610.0,6850.0,6450.0,6660.0,2171600],["2024-04-22",6950.0,6950.0,6760.0,6900.0,709700],["2024-04-23",6930.0,6950.0,6810.0,6900.0,1000800],["2024-04-24",6900.0,7260.0,6900.0,7200.0,1478400],["2024-04-25",7140.0,7140.0,7050.0,7100.0,587000],["2024-04-26",7100.0,7120.0,6840.0,7040.0,776800],["2024-05-02",7100.0,7220.0,7060.0,7150.0,607300],["2024-05-03",7150.0,7250.0,7130.0,7150.0,1002400],["2024-05-06",7230.0,7400.0,7140.0,7220.0,976900],["2024-05-07",7200.0,7220.0,7120.0,7200.0,859400],["2024-05-08",7200.0,7250.0,7010.0,7110.0,789700],["2024-05-09",7170.0,7200.0,7090.0,7110.0,614700],["2024-05-10",7100.0,7200.0,7040.0,7110.0,919100],["2024-05-13",7110.0,7510.0,7110.0,7300.0,2345500],["2024-05-14",7400.0,7420.0,7300.0,7310.0,784290],["2024-05-15",7340.0,7340.0,7210.0,7220.0,1678400],["2024-05-16",7250.0,7400.0,7240.0,7250.0,836200],["2024-05-17",7300.0,7320.0,7210.0,7300.0,1650700],["2024-05-20",7400.0,7810.0,7370.0,7810.0,8977800],["2024-05-21",7820.0,8000.0,7780.0,7850.0,3176900],["2024-05-22",8000.0,8090.0,7830.0,7970.0,3921900],["2024-05-23",7960.0,7960.0,7650.0,7700.0,4837000],["2024-05-24",7700.0,8050.0,7510.0,7680.0,5172500],["2024-05-27",7690.0,7790.0,7550.0,7680.0,988900],["2024-05-28",7700.0,8070.0,7700.0,7900.0,4164900],["2024-05-29",8000.0,8450.0,7900.0,8390.0,13957900],["2024-05-30",8260.0,8490.0,8010.0,8490.0,4565000],["2024-05-31",8510.0,8680.0,8300.0,8300.0,4551700],["2024-06-03",8450.0,8450.0,8220.0,8220.0,2821400],["2024-06-04",8300.0,8440.0,8210.0,8240.0,2454700],["2024-06-05",8320.0,8490.0,8120.0,8330.0,4405100],["2024-06-06",8360.0,8400.0,8120.0,8170.0,1833600],["2024-06-07",8200.0,8240.0,8110.0,8170.0,2436500],["2024-06-10",8180.0,8550.0,8180.0,8300.0,3336200],["2024-06-11",8300.0,8440.0,8010.0,8100.0,3510100],["2024-06-12",8100.0,8260.0,8040.0,8140.0,1549200],["2024-06-13",8260.0,8290.0,8160.0,8200.0,1830800],["2024-06-14",8290.0,8290.0,7680.0,7680.0,2961700],["2024-06-17",7680.0,7750.0,7420.0,7550.0,3655100],["2024-06-18",7600.0,7640.0,7500.0,7500.0,1800200],["2024-06-19",7500.0,7570.0,7350.0,7560.0,2116200],["2024-06-20",7500.0,7560.0,7380.0,7440.0,1239600],["2024-06-21",7490.0,7490.0,7380.0,7410.0,981300],["2024-06-24",7410.0,7540.0,7100.0,7110.0,2342400],["2024-06-25",7110.0,7260.0,7110.0,7210.0,1447800],["2024-06-26",7180.0,7250.0,7090.0,7160.0,1156500],["2024-06-27",7160.0,7350.0,7080.0,7290.0,1077700],["2024-06-28",7300.0,7300.0,7080.0,7080.0,1264300],["2024-07-01",7100.0,7230.0,7080.0,7200.0,606700],["2024-07-02",7200.0,7270.0,7180.0,7250.0,955900],["2024-07-03",7280.0,7280.0,7180.0,7210.0,710100],["2024-07-04",7210.0,7260.0,7150.0,7180.0,1423700],["2024-07-05",7180.0,7200.0,7000.0,7080.0,2033100],["2024-07-08",7000.0,7070.0,6590.0,6590.0,6810900],["2024-07-09",6130.0,6390.0,6130.0,6200.0,5806500],["2024-07-10",6210.0,6400.0,6210.0,6260.0,1591700],["2024-07-11",6310.0,6450.0,6300.0,6380.0,1426800],["2024-07-12",6420.0,6420.0,6230.0,6250.0,1559400],["2024-07-15",6220.0,6280.0,5970.0,5980.0,2645900],["2024-07-16",5990.0,6100.0,5750.0,5750.0,3128300],["2024-07-17",5850.0,5850.0,5350.0,5450.0,5914200],["2024-07-18",5500.0,5800.0,5490.0,5800.0,1568600],["2024-07-19",5800.0,5800.0,5550.0,5690.0,1149500],["2024-07-22",5640.0,5710.0,5420.0,5600.0,1660528],["2024-07-23",5600.0,5750.0,5480.0,5560.0,875500],["2024-07-24",5500.0,5790.0,5470.0,5700.0,1297900],["2024-07-25",5690.0,5700.0,5590.0,5680.0,822200],["2024-07-26",5680.0,5680.0,5500.0,5600.0,630200],["2024-07-29",5680.0,5680.0,5590.0,5630.0,822600],["2024-07-30",5630.0,5790.0,5600.0,5600.0,978600],["2024-07-31",5650.0,5980.0,5610.0,5850.0,1827800],["2024-08-01",5900.0,5900.0,5500.0,5600.0,1109600],["2024-08-02",5570.0,5680.0,5500.0,5600.0,844400],["2024-08-05",5450.0,5510.0,5210.0,5210.0,1826200],["2024-08-06",5220.0,5440.0,5200.0,5400.0,727100],["2024-08-07",5400.0,5650.0,5400.0,5600.0,809300],["2024-08-08",5450.0,5690.0,5450.0,5500.0,570200],["2024-08-09",5590.0,5610.0,5540.0,5580.0,373500],["2024-08-12",5600.0,5600.0,5510.0,5530.0,333100],["2024-08-13",5530.0,5630.0,5530.0,5620.0,710500],["2024-08-14",5680.0,5680.0,5560.0,5560.0,432000],["2024-08-15",5560.0,5560.0,5490.0,5520.0,422100],["2024-08-16",5520.0,5900.0,5520.0,5900.0,4129500],["2024-08-19",6000.0,6070.0,5940.0,6020.0,1441300],["2024-08-20",6020.0,6300.0,5950.0,6260.0,2878600],["2024-08-21",6190.0,6260.0,6000.0,6120.0,1597100],["2024-08-22",6130.0,6180.0,6060.0,6100.0,763500],["2024-08-23",6150.0,6150.0,6020.0,6110.0,1022500],["2024-08-26",6170.0,6230.0,6080.0,6110.0,1173500],["2024-08-27",6110.0,6200.0,6060.0,6180.0,959400],["2024-08-28",6200.0,6220.0,5980.0,6100.0,1193900],["2024-08-29",6050.0,6140.0,6020.0,6020.0,596800],["2024-08-30",6020.0,6080.0,5910.0,5950.0,938600],["2024-09-04",5800.0,5960.0,5750.0,5940.0,654700],["2024-09-05",5950.0,6070.0,5920.0,5940.0,883900],["2024-09-06",5940.0,5960.0,5860.0,5940.0,531400],["2024-09-09",5940.0,5980.0,5860.0,5880.0,398900],["2024-09-10",5880.0,5910.0,5730.0,5760.0,605000],["2024-09-11",5700.0,5800.0,5600.0,5760.0,670300],["2024-09-12",5770.0,5800.0,5690.0,5690.0,339800],["2024-09-13",5700.0,5790.0,5670.0,5780.0,338300],["2024-09-16",5700.0,5890.0,5680.0,5700.0,308200],["2024-09-17",5650.0,5800.0,5650.0,5790.0,565300],["2024-09-18",5790.0,5850.0,5780.0,5800.0,320400],["2024-09-19",5830.0,6090.0,5830.0,5980.0,896100],["2024-09-20",6080.0,6080.0,5900.0,5900.0,393000],["2024-09-23",5900.0,5930.0,5810.0,5850.0,347000],["2024-09-24",5810.0,5940.0,5810.0,5870.0,519700],["2024-09-25",5880.0,6050.0,5880.0,5960.0,1815200],["2024-09-26",6010.0,6100.0,5950.0,5970.0,834900],["2024-09-27",6000.0,6080.0,5940.0,5970.0,1126000],["2024-09-30",5970.0,5970.0,5850.0,5930.0,521900],["2024-10-01",5930.0,6030.0,5860.0,5950.0,750200],["2024-10-02",5950.0,5950.0,5830.0,5830.0,614200],["2024-10-03",5900.0,5900.0,5650.0,5700.0,1370200],["2024-10-04",5700.0,5700.0,5640.0,5650.0,443300],["2024-10-07",5670.0,5740.0,5600.0,5660.0,153100],["2024-10-08",5720.0,5720.0,5620.0,5640.0,193300],["2024-10-09",5700.0,5700.0,5640.0,5660.0,196400],["2024-10-10",5680.0,5680.0,5620.0,5660.0,407700],["2024-10-11",5660.0,5690.0,5630.0,5640.0,403800],["2024-10-14",5640.0,5690.0,5590.0,5590.0,361000],["2024-10-15",5600.0,5670.0,5490.0,5500.0,709100],["2024-10-16",5500.0,5560.0,5480.0,5500.0,263300],["2024-10-17",5510.0,5760.0,5500.0,5750.0,985600],["2024-10-18",5800.0,5830.0,5650.0,5650.0,412100],["2024-10-21",5670.0,5780.0,5640.0,5700.0,523000],["2024-10-22",5700.0,5950.0,5650.0,5790.0,822700],["2024-10-23",5830.0,5950.0,5760.0,5900.0,746900],["2024-10-24",5900.0,5910.0,5780.0,5800.0,498300],["2024-10-25",5770.0,6000.0,5770.0,5890.0,1351600],["2024-10-28",5890.0,5890.0,5790.0,5810.0,703900],["2024-10-29",5840.0,5950.0,5740.0,5770.0,578500],["2024-10-30",5770.0,5850.0,5710.0,5800.0,264800],["2024-10-31",5800.0,5850.0,5720.0,5780.0,220700],["2024-11-01",5780.0,5850.0,5710.0,5770.0,379600],["2024-11-04",5830.0,5860.0,5710.0,5710.0,758100],["2024-11-05",5790.0,5850.0,5770.0,5790.0,719900],["2024-11-06",5850.0,5850.0,5780.0,5820.0,434500],["2024-11-07",5880.0,6220.0,5820.0,6220.0,5840600],["2024-11-08",6260.0,6440.0,6220.0,6390.0,3381900],["2024-11-11",6380.0,6550.0,6290.0,6390.0,2566800],["2024-11-12",6390.0,6420.0,6260.0,6350.0,1537300],["2024-11-13",6330.0,6790.0,6190.0,6790.0,4678400],["2024-11-14",6930.0,7090.0,6730.0,6730.0,2696700],["2024-11-15",6640.0,6880.0,6600.0,6770.0,2275000],["2024-11-18",6820.0,6850.0,6600.0,6850.0,1092300],["2024-11-19",6950.0,6980.0,6620.0,6620.0,831800],["2024-11-20",6600.0,7080.0,6560.0,7050.0,6486100],["2024-11-21",7090.0,7500.0,7050.0,7500.0,3817500],["2024-11-22",7490.0,7500.0,7340.0,7480.0,1898600],["2024-11-25",7500.0,7650.0,7420.0,7550.0,1913900],["2024-11-26",7540.0,7840.0,7500.0,7730.0,2761000],["2024-11-27",7730.0,7750.0,7360.0,7550.0,1717100],["2024-11-28",7630.0,7700.0,7350.0,7580.0,2361200],["2024-11-29",7580.0,7700.0,7400.0,7700.0,1945500],["2024-12-02",7660.0,7730.0,7490.0,7490.0,1505600],["2024-12-03",7510.0,7650.0,7470.0,7650.0,1845400],["2024-12-04",7580.0,7780.0,7400.0,7570.0,2421300],["2024-12-05",7570.0,7860.0,7490.0,7770.0,5693300],["2024-12-06",7780.0,7800.0,7560.0,7560.0,1881900],["2024-12-09",7560.0,7790.0,7480.0,7780.0,2806600],["2024-12-10",7800.0,8300.0,7800.0,7930.0,5251600],["2024-12-11",7930.0,7930.0,7700.0,7850.0,2146600],["2024-12-12",7860.0,7860.0,7620.0,7670.0,2334400],["2024-12-13",7650.0,7740.0,7460.0,7740.0,1999800],["2024-12-16",7650.0,7740.0,7540.0,7600.0,1125200],["2024-12-17",7600.0,7830.0,7560.0,7710.0,1383700],["2024-12-18",7740.0,8140.0,7660.0,7990.0,3080900],["2024-12-19",7850.0,8140.0,7850.0,8030.0,2614200],["2024-12-20",8050.0,8100.0,7810.0,7900.0,1581300],["2024-12-23",7990.0,7990.0,7710.0,7740.0,1981900],["2024-12-24",7730.0,7730.0,7200.0,7200.0,6055900],["2024-12-25",7000.0,7300.0,6940.0,7300.0,4553700],["2024-12-26",7310.0,7310.0,7100.0,7290.0,1746500],["2024-12-27",7210.0,7210.0,7050.0,7160.0,2155455],["2024-12-30",7140.0,7160.0,7000.0,7070.0,1506600],["2024-12-31",7120.0,7260.0,7060.0,7200.0,1525200],["2025-01-02",7190.0,7200.0,7050.0,7130.0,1363400],["2025-01-03",7140.0,7140.0,6840.0,6950.0,2885600],["2025-01-06",6910.0,6930.0,6610.0,6800.0,2591200],["2025-01-07",6800.0,6810.0,6610.0,6660.0,1313100],["2025-01-08",6650.0,6750.0,6250.0,6750.0,3858400],["2025-01-09",6620.0,6730.0,6600.0,6660.0,1610200],["2025-01-10",6710.0,6720.0,6550.0,6550.0,1680300],["2025-01-13",6470.0,6770.0,6440.0,6770.0,1291800],["2025-01-14",6770.0,6770.0,6500.0,6500.0,1145000],["2025-01-15",6510.0,6590.0,6470.0,6500.0,1577900],["2025-01-16",6530.0,6750.0,6530.0,6750.0,1090200],["2025-01-17",6710.0,6780.0,6620.0,6780.0,1112600],["2025-01-20",6780.0,6780.0,6580.0,6700.0,1337400],["2025-01-21",6700.0,6700.0,6530.0,6540.0,1109900],["2025-01-22",6650.0,6650.0,6410.0,6460.0,832000],["2025-01-23",6560.0,6670.0,6500.0,6660.0,780100],["2025-01-24",6660.0,6700.0,6570.0,6700.0,757000],["2025-02-03",6760.0,6790.0,6550.0,6790.0,947500],["2025-02-04",6760.0,6860.0,6600.0,6810.0,2272300],["2025-02-05",6870.0,7050.0,6850.0,6950.0,2299300],["2025-02-06",6950.0,6980.0,6810.0,6890.0,1034400],["2025-02-07",6900.0,6920.0,6700.0,6760.0,1488800],["2025-02-10",6760.0,6760.0,6520.0,6660.0,1984000],["2025-02-11",6560.0,6670.0,6560.0,6630.0,997300],["2025-02-12",6690.0,6690.0,6510.0,6590.0,939800],["2025-02-13",6580.0,6640.0,6500.0,6640.0,1380500],["2025-02-14",6640.0,6780.0,6620.0,6740.0,1199900],["2025-02-17",6800.0,6820.0,6730.0,6750.0,3044200],["2025-02-18",6770.0,6980.0,6770.0,6940.0,2445700],["2025-02-19",7050.0,7150.0,6970.0,7110.0,2211400],["2025-02-20",7180.0,7180.0,7060.0,7110.0,2133200],["2025-02-21",7110.0,7150.0,7050.0,7150.0,2787800],["2025-02-24",7270.0,7270.0,7030.0,7110.0,1563600],["2025-02-25",7130.0,7270.0,7090.0,7240.0,1896000],["2025-02-26",7240.0,7240.0,7100.0,7200.0,1083900],["2025-02-27",7180.0,7360.0,7000.0,7340.0,2601000],["2025-02-28",7350.0,7390.0,7230.0,7390.0,1380600],["2025-03-03",7280.0,7360.0,7250.0,7300.0,1220500],["2025-03-04",7250.0,7250.0,7090.0,7140.0,1798800],["2025-03-05",7180.0,7180.0,7100.0,7110.0,1324400],["2025-03-06",7100.0,7250.0,7100.0,7250.0,1141700],["2025-03-07",7250.0,7390.0,7250.0,7260.0,2215700],["2025-03-10",7270.0,7360.0,7250.0,7320.0,1782300],["2025-03-11",7200.0,7490.0,7150.0,7490.0,2608700],["2025-03-12",7460.0,7550.0,7420.0,7510.0,2065000],["2025-03-13",7540.0,7650.0,7360.0,7460.0,3064700],["2025-03-14",7460.0,7650.0,7350.0,7600.0,3564000],["2025-03-17",7600.0,7690.0,7520.0,7600.0,2192400],["2025-03-18",7690.0,7690.0,7070.0,7450.0,3756000],["2025-03-19",7440.0,7440.0,7210.0,7390.0,1898800],["2025-03-20",7450.0,7450.0,7150.0,7300.0,2638600],["2025-03-21",7260.0,7400.0,7150.0,7170.0,1951800],["2025-03-24",7190.0,7230.0,7020.0,7230.0,1363800],["2025-03-25",7210.0,7280.0,7190.0,7230.0,1151000],["2025-03-26",7230.0,7240.0,7100.0,7100.0,1848200],["2025-03-27",7110.0,7200.0,7070.0,7200.0,867100],["2025-03-28",7190.0,7190.0,7050.0,7080.0,1192600],["2025-03-31",7080.0,7080.0,6900.0,6900.0,1293200],["2025-04-01",6930.0,7090.0,6900.0,7090.0,706000],["2025-04-02",7070.0,7160.0,7050.0,7080.0,1106300],["2025-04-03",6590.0,6610.0,6590.0,6590.0,4031800],["2025-04-04",6130.0,6200.0,6130.0,6130.0,5584700],["2025-04-08",5770.0,5780.0,5710.0,5710.0,1307800],["2025-04-09",5320.0,5430.0,5320.0,5320.0,4173800],["2025-04-10",5690.0,5690.0,5690.0,5690.0,342100],["2025-04-11",5900.0,6060.0,5660.0,6040.0,4517900],["2025-04-14",6140.0,6140.0,5920.0,6130.0,1922500],["2025-04-15",6040.0,6130.0,5990.0,6000.0,1337300],["2025-04-16",5890.0,6120.0,5810.0,5840.0,1935600],["2025-04-17",5810.0,6040.0,5810.0,6040.0,3548300],["2025-04-18",6150.0,6160.0,6000.0,6000.0,1826400],["2025-04-21",6060.0,6090.0,5930.0,6000.0,718600],["2025-04-22",6000.0,6000.0,5580.0,5710.0,4284900],["2025-04-23",5850.0,6100.0,5810.0,6100.0,1495100],["2025-04-24",6100.0,6490.0,6100.0,6300.0,3953300],["2025-04-25",6390.0,6390.0,6170.0,6240.0,522100],["2025-04-28",6240.0,6350.0,6220.0,6240.0,710800],["2025-04-29",6340.0,6440.0,6210.0,6440.0,1379400],["2025-05-05",6500.0,6500.0,6340.0,6400.0,839600],["2025-05-06",6340.0,6470.0,6310.0,6310.0,1232300],["2025-05-07",6300.0,6550.0,6280.0,6500.0,1418000],["2025-05-08",6500.0,6590.0,6450.0,6480.0,739400],["2025-05-09",6500.0,6540.0,6450.0,6500.0,907500],["2025-05-12",6510.0,6700.0,6460.0,6640.0,1458600],["2025-05-13",6700.0,6700.0,6550.0,6560.0,1003500],["2025-05-14",6560.0,6700.0,6560.0,6620.0,1840800],["2025-05-15",6630.0,6700.0,6520.0,6660.0,1141800],["2025-05-16",6660.0,6920.0,6570.0,6910.0,2127000],["2025-05-19",6720.0,6960.0,6720.0,6800.0,1511400],["2025-05-20",6800.0,6810.0,6680.0,6760.0,1398100],["2025-05-21",6800.0,6840.0,6580.0,6760.0,1743900],["2025-05-22",6730.0,6750.0,6600.0,6640.0,1274900],["2025-05-23",6610.0,6870.0,6610.0,6700.0,1548000],["2025-05-26",6720.0,7080.0,6640.0,6910.0,3438200],["2025-05-27",6950.0,7190.0,6930.0,7120.0,3089200],["2025-05-28",7190.0,7220.0,6950.0,7010.0,2642500],["2025-05-29",7070.0,7230.0,7010.0,7100.0,2250600],["2025-05-30",7090.0,7250.0,6950.0,7120.0,2305400],["2025-06-02",7120.0,7420.0,7100.0,7200.0,2783200],["2025-06-03",7210.0,7250.0,7010.0,7250.0,2419900],["2025-06-04",7270.0,7750.0,7270.0,7750.0,5857600],["2025-06-05",8220.0,8290.0,8050.0,8290.0,9932000],["2025-06-06",8420.0,8870.0,8350.0,8850.0,10967200],["2025-06-09",8990.0,9340.0,8650.0,8650.0,5836200],["2025-06-10",8500.0,8970.0,8090.0,8300.0,5865800],["2025-06-11",8350.0,8600.0,8030.0,8500.0,4782900],["2025-06-12",8500.0,9090.0,8500.0,9090.0,5261100],["2025-06-13",9050.0,9290.0,8510.0,9000.0,8234600],["2025-06-16",9000.0,9000.0,8630.0,8990.0,4849800],["2025-06-17",9000.0,9200.0,8800.0,8850.0,3775400],["2025-06-18",8750.0,8900.0,8560.0,8800.0,3750900],["2025-06-19",8790.0,8970.0,8510.0,8890.0,3456800],["2025-06-20",8960.0,9120.0,8700.0,8700.0,3522900],["2025-06-23",8660.0,8780.0,8500.0,8780.0,2738400],["2025-06-24",8840.0,9010.0,8760.0,9000.0,5880600],["2025-06-25",9090.0,9630.0,9010.0,9350.0,9445300],["2025-06-26",9450.0,9450.0,9050.0,9200.0,4297600],["2025-06-27",9300.0,9360.0,8910.0,8910.0,4308800],["2025-06-30",8900.0,8950.0,8670.0,8910.0,3608300],["2025-07-01",9020.0,9020.0,8660.0,8660.0,4006700],["2025-07-02",8680.0,8960.0,8620.0,8960.0,3216400],["2025-07-03",8940.0,9550.0,8900.0,9220.0,6324000],["2025-07-04",9240.0,9440.0,9200.0,9200.0,3768000],["2025-07-07",9200.0,9400.0,9070.0,9350.0,4502300],["2025-07-08",9440.0,9880.0,9420.0,9670.0,4715800],["2025-07-09",9750.0,9750.0,9430.0,9560.0,3502500],["2025-07-10",9670.0,9750.0,9440.0,9620.0,3618600],["2025-07-11",9560.0,9650.0,9310.0,9350.0,4501000],["2025-07-14",9210.0,10000.0,9120.0,10000.0,10129300],["2025-07-15",10500.0,10500.0,10100.0,10100.0,4689200],["2025-07-16",10100.0,10350.0,10000.0,10350.0,3595600],["2025-07-17",10500.0,10950.0,10300.0,10800.0,6247200],["2025-07-18",11000.0,11550.0,10450.0,11550.0,8563700],["2025-07-21",11600.0,11650.0,11000.0,11050.0,7119800],["2025-07-22",10800.0,11500.0,10750.0,11400.0,5409800],["2025-07-23",11600.0,11600.0,11100.0,11300.0,4553200],["2025-07-24",11300.0,11450.0,11000.0,11300.0,4545700],["2025-07-25",11300.0,11650.0,11200.0,11600.0,5509300],["2025-07-28",11850.0,12100.0,11750.0,11850.0,7174200],["2025-07-29",11850.0,11900.0,11050.0,11050.0,11751800],["2025-07-30",10900.0,10900.0,10300.0,10550.0,9312300],["2025-07-31",11250.0,11250.0,10500.0,10950.0,7181400],["2025-08-01",11150.0,11350.0,10750.0,11000.0,3545700],["2025-08-04",11000.0,11450.0,10850.0,11300.0,4142400],["2025-08-05",11400.0,11500.0,10550.0,11000.0,7767100],["2025-08-06",11250.0,11550.0,11000.0,11400.0,5253300],["2025-08-07",11700.0,12150.0,11500.0,12150.0,12380000],["2025-08-08",12400.0,12550.0,11900.0,12550.0,6393200],["2025-08-11",12700.0,12900.0,12150.0,12550.0,7286500],["2025-08-12",12650.0,12650.0,12050.0,12350.0,6315800],["2025-08-13",12350.0,12900.0,12200.0,12650.0,6201900],["2025-08-14",12800.0,12800.0,12400.0,12700.0,5040000],["2025-08-15",12900.0,12900.0,12050.0,12350.0,5775900],["2025-08-18",12350.0,13000.0,12050.0,12900.0,6342600],["2025-08-19",13000.0,13450.0,12600.0,13000.0,8823400],["2025-08-20",13050.0,13100.0,12100.0,12800.0,6102900],["2025-08-21",12850.0,12900.0,12200.0,12200.0,4132700],["2025-08-22",12000.0,12200.0,11350.0,11400.0,8294900],["2025-08-25",11600.0,11900.0,11400.0,11450.0,3225300],["2025-08-26",11650.0,12050.0,11500.0,12050.0,2303900],["2025-08-27",12200.0,12850.0,12100.0,12800.0,7995300],["2025-08-28",12800.0,12900.0,12500.0,12750.0,2991100],["2025-08-29",13000.0,13350.0,12900.0,12950.0,4856800],["2025-09-03",12900.0,13850.0,12800.0,13850.0,6446700],["2025-09-04",14100.0,14350.0,13550.0,13600.0,5116400],["2025-09-05",13850.0,13950.0,13500.0,13500.0,6010400],["2025-09-08",13350.0,13550.0,12650.0,12650.0,6950100],["2025-09-09",12650.0,13250.0,12500.0,13200.0,4319300],["2025-09-10",13300.0,13300.0,12700.0,13200.0,2855700],["2025-09-11",13000.0,13500.0,12450.0,13500.0,4803400],["2025-09-12",13600.0,13900.0,13250.0,13600.0,3369200],["2025-09-15",13600.0,13800.0,13350.0,13600.0,2887600],["2025-09-16",13700.0,13700.0,13000.0,13350.0,3056600],["2025-09-17",13350.0,13350.0,12950.0,12950.0,2616000],["2025-09-18",13000.0,13100.0,12700.0,12900.0,2447600],["2025-09-19",12900.0,13000.0,12600.0,12850.0,4575700],["2025-09-22",12850.0,13000.0,12400.0,12500.0,2612000],["2025-09-23",12650.0,12750.0,12450.0,12700.0,1136400],["2025-09-24",12700.0,13000.0,12450.0,13000.0,1927600],["2025-09-25",13200.0,13300.0,13000.0,13100.0,3231200],["2025-09-26",13050.0,13100.0,12650.0,12650.0,2218000],["2025-09-29",12600.0,12750.0,12150.0,12650.0,3451300],["2025-09-30",12450.0,12650.0,11850.0,12250.0,4782200],["2025-10-01",12150.0,12400.0,12000.0,12350.0,1478300],["2025-10-02",12400.0,12400.0,11750.0,11850.0,2468500],["2025-10-03",11800.0,11900.0,11400.0,11600.0,2162000],["2025-10-06",11600.0,12200.0,11600.0,12200.0,1829400],["2025-10-07",12200.0,12250.0,11900.0,11900.0,2268100],["2025-10-08",12200.0,12200.0,11650.0,11800.0,2633500],["2025-10-09",12000.0,12050.0,11750.0,12000.0,1356400],["2025-10-10",12050.0,12300.0,12000.0,12050.0,1522400],["2025-10-13",11850.0,12350.0,11700.0,12200.0,3867600],["2025-10-14",12250.0,12350.0,11850.0,11900.0,3197100],["2025-10-15",11750.0,12000.0,11450.0,11500.0,3307700],["2025-10-16",11900.0,12300.0,11650.0,12300.0,4236600],["2025-10-17",12550.0,12750.0,12300.0,12300.0,5533200],["2025-10-20",12200.0,12350.0,11450.0,11450.0,3749000],["2025-10-21",11450.0,11450.0,10650.0,10650.0,6077100],["2025-10-22",10800.0,11150.0,10250.0,10900.0,2939400],["2025-10-23",11000.0,11150.0,10650.0,10650.0,1067500],["2025-10-24",10600.0,11350.0,10450.0,11000.0,2677900],["2025-10-27",11100.0,11100.0,10550.0,10550.0,2172700],["2025-10-28",10200.0,10800.0,10100.0,10800.0,2559500],["2025-10-29",10850.0,11000.0,10600.0,11000.0,2910800],["2025-10-30",11000.0,11400.0,10900.0,11100.0,3828600],["2025-10-31",11150.0,11150.0,10500.0,10500.0,2286200],["2025-11-03",10550.0,10850.0,9770.0,9770.0,3928100],["2025-11-04",9700.0,10450.0,9100.0,10450.0,4156000],["2025-11-05",10450.0,10450.0,10000.0,10300.0,1812400],["2025-11-06",10150.0,10450.0,10100.0,10100.0,1577300],["2025-11-07",10150.0,10150.0,9690.0,9690.0,1841400],["2025-11-10",9690.0,9800.0,9310.0,9480.0,2238100],["2025-11-11",9500.0,9670.0,9400.0,9600.0,982300],["2025-11-12",9650.0,9980.0,9630.0,9920.0,1677400],["2025-11-13",9970.0,9970.0,9750.0,9890.0,1690300],["2025-11-14",9780.0,10100.0,9770.0,9900.0,1574300],["2025-11-17",10050.0,10300.0,9950.0,10200.0,1438500],["2025-11-18",10200.0,10300.0,10050.0,10150.0,1274700],["2025-11-19",10150.0,10200.0,9950.0,10200.0,1862300],["2025-11-20",10200.0,10250.0,9950.0,10250.0,1788000],["2025-11-21",10150.0,10200.0,9950.0,10200.0,1435800],["2025-11-24",10200.0,10250.0,10000.0,10150.0,1448500],["2025-11-25",10200.0,10200.0,9900.0,9900.0,1636200],["2025-11-26",9960.0,10250.0,9900.0,10250.0,1296200],["2025-11-27",10250.0,10300.0,10000.0,10000.0,1075400],["2025-11-28",10050.0,10100.0,9880.0,10000.0,1530300],["2025-12-01",10000.0,10050.0,9900.0,9910.0,404900],["2025-12-02",9910.0,10050.0,9790.0,10050.0,1095400],["2025-12-03",10050.0,10100.0,9970.0,10100.0,1033700],["2025-12-04",10200.0,10650.0,10150.0,10600.0,3220500],["2025-12-05",10700.0,10700.0,10200.0,10250.0,1153500],["2025-12-08",10200.0,10250.0,9920.0,9960.0,2244200],["2025-12-09",9960.0,10050.0,9780.0,10050.0,1955900],["2025-12-10",10200.0,10200.0,9830.0,9850.0,1373400],["2025-12-11",9890.0,9930.0,9750.0,9750.0,1273600],["2025-12-12",9790.0,9890.0,9080.0,9080.0,2509700],["2025-12-15",9080.0,9160.0,8830.0,9150.0,2422300],["2025-12-16",9150.0,9590.0,8820.0,9370.0,2191500],["2025-12-17",9430.0,9430.0,9050.0,9080.0,1212900],["2025-12-18",9180.0,9180.0,9080.0,9080.0,47382096],["2025-12-19",9260.0,9400.0,9120.0,9400.0,2694900],["2025-12-22",9400.0,9440.0,9300.0,9420.0,2839058],["2025-12-23",9400.0,9400.0,9160.0,9210.0,1887100],["2025-12-24",9210.0,9490.0,9130.0,9490.0,2322200],["2025-12-25",9440.0,9440.0,9100.0,9100.0,1329200],["2025-12-26",9150.0,9150.0,8830.0,9150.0,1989400],["2025-12-29",9090.0,9220.0,9000.0,9210.0,1278158],["2025-12-30",9110.0,9250.0,9060.0,9200.0,1000000],["2025-12-31",9190.0,9190.0,9000.0,9070.0,1958000],["2026-01-05",9070.0,9100.0,8700.0,8940.0,2918500],["2026-01-06",8930.0,8940.0,8490.0,8790.0,23911856],["2026-01-07",8720.0,8850.0,8600.0,8810.0,2839600],["2026-01-08",8800.0,8830.0,8670.0,8770.0,2935200],["2026-01-09",8680.0,8700.0,8160.0,8160.0,4351600],["2026-01-12",8110.0,8500.0,7930.0,8400.0,4356900],["2026-01-13",8580.0,8580.0,8380.0,8400.0,1986600],["2026-01-14",8320.0,8440.0,8200.0,8200.0,2599800],["2026-01-15",8210.0,8380.0,8130.0,8200.0,2386000],["2026-01-16",8180.0,8330.0,8120.0,8170.0,2913900],["2026-01-19",8170.0,8200.0,8080.0,8160.0,2460200],["2026-01-20",8220.0,8220.0,7890.0,7890.0,3492700],["2026-01-21",7890.0,7980.0,7710.0,7740.0,1814300],["2026-01-22",7830.0,8200.0,7590.0,8070.0,5103400],["2026-01-23",8100.0,8100.0,7810.0,7810.0,1661800],["2026-01-26",7960.0,7960.0,7400.0,7410.0,2374900],["2026-01-27",7410.0,7600.0,7410.0,7430.0,1681400],["2026-01-28",7470.0,7480.0,7180.0,7260.0,3094700],["2026-01-29",7260.0,7400.0,7250.0,7360.0,969200],["2026-01-30",7370.0,7550.0,7360.0,7450.0,1490900],["2026-02-02",7460.0,7460.0,7170.0,7200.0,2118100],["2026-02-03",7270.0,7290.0,7110.0,7110.0,2153800],["2026-02-04",7120.0,7180.0,7100.0,7130.0,2123100],["2026-02-05",7160.0,7220.0,7100.0,7130.0,1762500],["2026-02-06",7080.0,7090.0,6830.0,6960.0,2677900],["2026-02-09",6950.0,7000.0,6790.0,6940.0,1711000],["2026-02-10",6940.0,6970.0,6800.0,6800.0,1492800],["2026-02-11",6800.0,7270.0,6800.0,7270.0,4376200],["2026-02-12",7270.0,7290.0,7170.0,7200.0,1102300],["2026-02-13",7170.0,7340.0,7170.0,7340.0,1893000],["2026-02-23",7390.0,7400.0,7280.0,7370.0,1720900],["2026-02-24",7380.0,7380.0,7270.0,7380.0,1241000],["2026-02-25",7380.0,7380.0,7240.0,7300.0,1936500],["2026-02-26",7310.0,7310.0,7200.0,7280.0,1044700],["2026-02-27",7280.0,7280.0,7030.0,7160.0,2575900],["2026-03-02",6800.0,6980.0,6800.0,6830.0,1978500],["2026-03-03",6830.0,6890.0,6660.0,6660.0,1962200],["2026-03-04",6620.0,6740.0,6220.0,6440.0,3456500],["2026-03-05",6440.0,6590.0,6440.0,6510.0,2072000],["2026-03-06",6560.0,6660.0,6420.0,6420.0,1256400],["2026-03-09",5980.0,6000.0,5980.0,5980.0,1323000],["2026-03-10",5800.0,6190.0,5800.0,5950.0,2416700],["2026-03-11",5950.0,6340.0,5940.0,6180.0,1873500],["2026-03-12",6100.0,6260.0,5980.0,6180.0,1243000],["2026-03-13",6150.0,6310.0,6120.0,6250.0,1718100],["2026-03-16",6250.0,6410.0,6250.0,6310.0,1735700],["2026-03-17",6390.0,6400.0,6300.0,6300.0,1557300],["2026-03-18",6290.0,6360.0,6170.0,6300.0,1384400],["2026-03-19",6200.0,6450.0,6200.0,6360.0,1711600],["2026-03-20",6370.0,6410.0,6230.0,6240.0,995800],["2026-03-23",6020.0,6220.0,5830.0,5840.0,1780200],["2026-03-24",6010.0,6240.0,5950.0,6200.0,1229900],["2026-03-25",6220.0,6380.0,6190.0,6370.0,1640300],["2026-03-26",6420.0,6420.0,6320.0,6320.0,1047100],["2026-03-27",6420.0,6760.0,6380.0,6760.0,4475000],["2026-03-30",6920.0,7230.0,6920.0,7230.0,6216000],["2026-03-31",7500.0,7690.0,7250.0,7430.0,5639000],["2026-04-01",7660.0,7700.0,7300.0,7310.0,3564700],["2026-04-02",7290.0,7550.0,7140.0,7550.0,4959300],["2026-04-03",7630.0,7650.0,7400.0,7470.0,2356300],["2026-04-06",7470.0,7600.0,7160.0,7160.0,2203800],["2026-04-07",7170.0,7300.0,6920.0,7050.0,2280900],["2026-04-08",7310.0,7540.0,7200.0,7540.0,3434600],["2026-04-09",7650.0,8000.0,7540.0,7720.0,5080100],["2026-04-10",7890.0,7890.0,7480.0,7640.0,2820700],["2026-04-13",7580.0,7840.0,7460.0,7640.0,3126300],["2026-04-14",7700.0,7800.0,7500.0,7690.0,2201100],["2026-04-15",7750.0,7900.0,7590.0,7590.0,2893100],["2026-04-16",7650.0,7650.0,7300.0,7490.0,3161900],["2026-04-17",7490.0,7590.0,7300.0,7330.0,1988700],["2026-04-20",7380.0,7420.0,7210.0,7310.0,1625700],["2026-04-21",7310.0,7400.0,7060.0,7100.0,3017200],["2026-04-22",7150.0,7270.0,7130.0,7150.0,1490400],["2026-04-23",7150.0,7260.0,7000.0,7080.0,1821600],["2026-04-24",7110.0,7430.0,7010.0,7300.0,2796500],["2026-04-28",7330.0,7400.0,7200.0,7200.0,1396000],["2026-04-29",7230.0,7450.0,7200.0,7360.0,2283800],["2026-05-04",7630.0,7870.0,7600.0,7870.0,7427300],["2026-05-05",7960.0,8200.0,7810.0,7810.0,5260100],["2026-05-06",7810.0,7990.0,7610.0,7840.0,4080600],["2026-05-07",7880.0,7990.0,7680.0,7680.0,3219800],["2026-05-08",7710.0,7770.0,7500.0,7620.0,3491100],["2026-05-11",7640.0,7800.0,7440.0,7670.0,2955600],["2026-05-12",7750.0,8200.0,7700.0,8200.0,3815900],["2026-05-13",8490.0,8490.0,8100.0,8280.0,6710900],["2026-05-14",8270.0,8310.0,8050.0,8080.0,3091500],["2026-05-15",8110.0,8640.0,8060.0,8500.0,7491600],["2026-05-18",8500.0,8630.0,8470.0,8480.0,3033900],["2026-05-19",8500.0,8590.0,8160.0,8500.0,5156000],["2026-05-20",8300.0,8490.0,7910.0,8220.0,7737000],["2026-05-21",8230.0,8290.0,7860.0,8080.0,2916800],["2026-05-22",8010.0,8140.0,7790.0,8080.0,2629900],["2026-05-25",8100.0,8220.0,8000.0,8120.0,1343600],["2026-05-26",8120.0,8590.0,8060.0,8150.0,2739400],["2026-05-27",8240.0,8240.0,8000.0,8050.0,1934600],["2026-05-28",8130.0,8130.0,7640.0,7640.0,3658700],["2026-05-29",7700.0,7800.0,7560.0,7560.0,2279200],["2026-06-01",7610.0,7670.0,7550.0,7630.0,1237700],["2026-06-02",7630.0,7680.0,7310.0,7500.0,2598400],["2026-06-03",7500.0,7590.0,7340.0,7580.0,1369900],["2026-06-04",7580.0,7580.0,7400.0,7420.0,1368600],["2026-06-05",7490.0,7500.0,7180.0,7300.0,2332500],["2026-06-08",7150.0,7260.0,7060.0,7250.0,1667000],["2026-06-09",7210.0,7300.0,7150.0,7300.0,938800],["2026-06-10",7300.0,7730.0,7200.0,7500.0,2012900],["2026-06-11",7410.0,7530.0,7310.0,7460.0,972700],["2026-06-12",7520.0,7540.0,7300.0,7300.0,1014300],["2026-06-15",7340.0,7430.0,7290.0,7360.0,1131200],["2026-06-16",7450.0,7620.0,7450.0,7590.0,2105800],["2026-06-17",7580.0,7800.0,7570.0,7580.0,1580400],["2026-06-18",7600.0,7680.0,7510.0,7600.0,975200],["2026-06-19",7620.0,7760.0,7450.0,7450.0,1297400],["2026-06-22",7460.0,7470.0,7320.0,7340.0,962300],["2026-06-23",7350.0,7440.0,7240.0,7250.0,1425100],["2026-06-24",7230.0,7390.0,7100.0,7300.0,1139400],["2026-06-25",7300.0,7390.0,7230.0,7230.0,1151100],["2026-06-26",7280.0,7280.0,7100.0,7160.0,686300],["2026-06-29",7160.0,7200.0,7070.0,7190.0,1362300],["2026-06-30",7190.0,7280.0,7160.0,7280.0,838900],["2026-07-01",7280.0,7320.0,7200.0,7210.0,823400],["2026-07-02",7250.0,7280.0,7110.0,7130.0,1160400],["2026-07-03",7140.0,7180.0,7020.0,7130.0,1569000],["2026-07-06",7160.0,7180.0,6640.0,6810.0,1421800],["2026-07-07",6830.0,6950.0,6720.0,6950.0,1171100],["2026-07-08",6940.0,7210.0,6840.0,7110.0,1272500],["2026-07-09",7000.0,7130.0,6940.0,6960.0,839500],["2026-07-10",6950.0,7220.0,6940.0,7030.0,1530100],["2026-07-13",7030.0,7100.0,6910.0,7010.0,1206300],["2026-07-14",7010.0,7180.0,6900.0,7180.0,1824900],["2026-07-15",7160.0,7190.0,6940.0,6960.0,857100],["2026-07-16",6960.0,6970.0,6480.0,6840.0,2500100],["2026-07-17",6850.0,6940.0,6620.0,6700.0,1189800],["2026-07-20",6630.0,6690.0,6240.0,6240.0,2428500],["2026-07-21",6050.0,6270.0,5850.0,6150.0,1777800],["2026-07-22",6150.0,6210.0,5940.0,5940.0,2143300],["2026-07-23",6000.0,6110.0,5550.0,5800.0,2534600],["2026-07-24",5810.0,5880.0,5720.0,5870.0,980800],["2026-07-27",5870.0,5930.0,5610.0,5610.0,1517100],["2026-07-28",5480.0,5860.0,5480.0,5660.0,1667600],["2026-07-29",5750.0,5800.0,5660.0,5710.0,1076800],["2026-07-30",5660.0,6080.0,5660.0,5930.0,2219600],["2026-07-31",6000.0,6000.0,5710.0,5750.0,2163000],["2026-08-03",5750.0,6060.0,5750.0,6030.0,1843623],["2026-08-04",6020.0,6140.0,5880.0,5880.0,1604731],["2026-08-05",5920.0,6000.0,5820.0,5830.0,3592926],["2026-08-06",5860.0,5930.0,5790.0,5880.0,1168713],["2026-08-07",5900.0,5920.0,5780.0,5890.0,2012615],["2026-08-10",5890.0,5930.0,5800.0,5920.0,2152916],["2026-08-11",5940.0,6020.0,5930.0,5990.0,2514726],["2026-08-12",6000.0,6140.0,5980.0,6030.0,1758224],["2026-08-13",6070.0,6090.0,5840.0,5840.0,1723631],["2026-08-14",5840.0,6200.0,5720.0,6000.0,2069412],["2026-08-17",6000.0,6010.0,5860.0,6010.0,1119632],["2026-08-18",6020.0,6040.0,5850.0,5850.0,1066620],["2026-08-19",5860.0,5880.0,5720.0,5850.0,1352722],["2026-08-20",5850.0,5850.0,5750.0,5770.0,742329],["2026-08-21",5770.0,5960.0,5740.0,5940.0,2052415],["2026-08-24",6000.0,6350.0,5930.0,6350.0,4753124],["2026-08-25",6440.0,6440.0,6200.0,6250.0,3206735],["2026-08-26",6250.0,6300.0,6060.0,6160.0,4524417],["2026-08-27",6160.0,6160.0,6000.0,6070.0,3642120],["2026-08-28",6070.0,6120.0,6010.0,6070.0,2296514],["2026-09-03",6030.0,6030.0,5850.0,5850.0,2937518],["2026-09-04",5850.0,5920.0,5780.0,5800.0,1983741],["2026-09-07",5800.0,5850.0,5690.0,5710.0,2590516],["2026-09-08",5710.0,5780.0,5650.0,5760.0,1800012],["2026-09-09",5760.0,5760.0,5610.0,5620.0,1323309],["2026-09-10",5630.0,5660.0,5560.0,5620.0,1298834],["2026-09-11",5610.0,5620.0,5400.0,5400.0,2469215],["2026-09-14",5290.0,5600.0,5250.0,5600.0,1990129],["2026-09-15",5500.0,5610.0,5440.0,5480.0,1030824],["2026-09-16",5480.0,5520.0,5340.0,5350.0,756832],["2026-09-17",5300.0,5600.0,5290.0,5420.0,1313121],["2026-09-18",5450.0,5510.0,5450.0,5500.0,1158022],["2026-09-21",5510.0,5630.0,5450.0,5450.0,1341038],["2026-09-22",5430.0,5510.0,5430.0,5480.0,636519],["2026-09-23",5500.0,5700.0,5390.0,5700.0,1844727],["2026-09-24",5560.0,5630.0,5400.0,5630.0,2402116],["2026-09-25",5510.0,5570.0,5420.0,5460.0,1701424],["2026-09-28",5410.0,5500.0,5230.0,5300.0,1859024],["2026-09-29",5370.0,5370.0,5210.0,5210.0,1279616],["2026-09-30",5210.0,5290.0,5100.0,5110.0,1740709],["2026-10-01",5110.0,5180.0,5070.0,5070.0,1144411],["2026-10-02",5100.0,5120.0,4880.0,4880.0,1461511]]}