{"sym":"HMR","index":false,"bars":[["2022-01-13",16133.73,16133.73,16133.73,16133.73,24100],["2022-01-14",17715.47,17715.47,17715.47,17715.47,401100],["2022-01-17",19455.38,19455.38,19376.29,19455.38,315200],["2022-01-18",21353.47,21353.47,17557.29,17557.29,103300],["2022-01-19",15817.38,15817.38,15817.38,15817.38,17500],["2022-01-20",14235.64,14235.64,14235.64,14235.64,2900],["2022-01-21",12812.08,12812.08,12812.08,12812.08,12700],["2022-01-24",11546.69,11546.69,11546.69,11546.69,7800],["2022-01-25",10439.47,12574.82,10439.47,11863.04,113000],["2022-01-26",11863.04,11863.04,10676.73,10834.91,88900],["2022-01-27",10676.73,10676.73,9964.95,9964.95,33300],["2022-01-28",9964.95,10913.99,9490.43,10913.99,103000],["2022-02-07",10993.08,11942.12,10913.99,11942.12,18600],["2022-02-08",13049.34,13128.43,11863.04,12574.82,100400],["2022-02-09",12574.82,13049.34,11388.51,13049.34,65300],["2022-02-10",13444.77,13444.77,12495.73,12495.73,7800],["2022-02-11",12495.73,13286.6,11942.12,13286.6,39800],["2022-02-14",12100.3,12970.25,12100.3,12495.73,12300],["2022-02-15",12653.91,12653.91,11783.95,11783.95,17900],["2022-02-16",11230.34,12337.56,11230.34,11625.78,34500],["2022-02-17",11072.17,12732.99,11072.17,12732.99,31900],["2022-02-18",12653.91,13840.21,12021.21,12732.99,34100],["2022-02-21",12495.73,12574.82,12258.47,12495.73,18000],["2022-02-22",12258.47,12416.64,11863.04,11863.04,10500],["2022-02-23",12179.38,13049.34,11863.04,11942.12,6600],["2022-02-24",11942.12,12021.21,11625.78,11704.86,22600],["2022-02-25",11942.12,12179.38,11783.95,12179.38,4800],["2022-02-28",11863.04,12179.38,11863.04,12021.21,11200],["2022-03-01",11863.04,12100.3,11863.04,11863.04,12500],["2022-03-02",11863.04,12179.38,11783.95,11863.04,9900],["2022-03-03",11783.95,12021.21,11704.86,12021.21,9200],["2022-03-04",12021.21,12179.38,11783.95,12100.3,10700],["2022-03-07",12021.21,12258.47,11863.04,12258.47,64100],["2022-03-08",12416.64,13444.77,12416.64,13444.77,112400],["2022-03-09",14710.17,14789.25,14551.99,14789.25,98900],["2022-03-10",15026.51,15026.51,13919.3,14631.08,61500],["2022-03-11",14631.08,14631.08,13444.77,13523.86,67400],["2022-03-14",12179.38,13523.86,12179.38,12732.99,25600],["2022-03-15",12732.99,13207.51,12100.3,13207.51,33200],["2022-03-16",12495.73,13207.51,12495.73,12653.91,26500],["2022-03-17",13840.21,13840.21,12732.99,13444.77,52900],["2022-03-18",13444.77,14077.47,13444.77,14077.47,33600],["2022-03-21",14077.47,14472.9,13840.21,13840.21,38800],["2022-03-22",14393.82,14393.82,13444.77,14156.56,55300],["2022-03-23",13523.86,13761.12,13207.51,13444.77,39400],["2022-03-24",13049.34,13444.77,12891.17,13365.69,10000],["2022-03-25",13049.34,13444.77,13049.34,13365.69,6600],["2022-03-28",13128.43,13128.43,12891.17,13049.34,43900],["2022-03-29",13128.43,13286.6,12891.17,13049.34,30800],["2022-03-30",14235.64,14235.64,13049.34,13286.6,9200],["2022-03-31",12812.08,13207.51,12812.08,13207.51,10200],["2022-04-01",13128.43,13128.43,12653.91,12812.08,25800],["2022-04-04",12891.17,12970.25,12891.17,12970.25,9600],["2022-04-05",12970.25,12970.25,12653.91,12732.99,2600],["2022-04-06",12732.99,12732.99,12653.91,12653.91,8200],["2022-04-07",12653.91,12732.99,12495.73,12732.99,6600],["2022-04-08",12574.82,12970.25,12416.64,12970.25,3300],["2022-04-12",12574.82,12574.82,12416.64,12495.73,5000],["2022-04-13",12495.73,12732.99,12100.3,12337.56,9500],["2022-04-14",12416.64,12495.73,12179.38,12416.64,10400],["2022-04-15",12416.64,12416.64,11942.12,12179.38,14100],["2022-04-18",11863.04,11863.04,11072.17,11072.17,11000],["2022-04-19",11072.17,11783.95,11072.17,11388.51,9000],["2022-04-20",11072.17,11072.17,10676.73,10676.73,22500],["2022-04-21",10676.73,10676.73,10439.47,10676.73,7300],["2022-04-22",10676.73,11704.86,10676.73,11546.69,7300],["2022-04-25",10834.91,10913.99,10439.47,10518.56,32700],["2022-04-26",10281.3,11388.51,10281.3,11388.51,4500],["2022-04-27",11388.51,11388.51,11388.51,11388.51,500],["2022-04-28",11072.17,11072.17,11072.17,11072.17,1000],["2022-04-29",11072.17,11072.17,11072.17,11072.17,2000],["2022-05-04",10993.08,10993.08,10993.08,10993.08,600],["2022-05-05",10993.08,10993.08,10993.08,10993.08,0],["2022-05-06",10993.08,10993.08,10993.08,10993.08,0],["2022-05-09",10281.3,10281.3,9964.95,9964.95,18400],["2022-05-10",9332.26,9490.43,9015.91,9174.08,8800],["2022-05-11",9174.08,10044.04,8857.73,9094.99,16000],["2022-05-12",8383.21,9094.99,8304.13,8304.13,64100],["2022-05-13",8304.13,8304.13,7513.26,8225.04,21700],["2022-05-16",8225.04,8620.47,7908.69,7908.69,3300],["2022-05-17",7908.69,8541.39,7908.69,8541.39,4100],["2022-05-18",8304.13,8304.13,7987.78,8304.13,5000],["2022-05-19",7671.43,7908.69,7671.43,7829.6,4700],["2022-05-20",7908.69,8383.21,7908.69,8383.21,4900],["2022-05-23",8383.21,8383.21,7987.78,7987.78,2500],["2022-05-24",7987.78,8383.21,7908.69,7987.78,5400],["2022-05-25",7829.6,8304.13,7829.6,8145.95,1100],["2022-05-26",7987.78,8145.95,7908.69,7987.78,7900],["2022-05-27",8383.21,8462.3,8066.86,8066.86,2400],["2022-05-30",7987.78,8225.04,7908.69,7908.69,1300],["2022-05-31",8383.21,8462.3,8304.13,8383.21,6000],["2022-06-01",8066.86,8304.13,8066.86,8304.13,4400],["2022-06-02",8145.95,8383.21,8145.95,8383.21,3800],["2022-06-03",8462.3,8699.56,8066.86,8066.86,3900],["2022-06-06",8066.86,8066.86,7987.78,8066.86,12400],["2022-06-07",7908.69,7908.69,7750.52,7908.69,11400],["2022-06-08",7908.69,7908.69,7592.34,7908.69,5500],["2022-06-09",7908.69,7987.78,7908.69,7987.78,1200],["2022-06-10",7908.69,7908.69,7829.6,7829.6,1400],["2022-06-13",7592.34,7671.43,7196.91,7434.17,9300],["2022-06-14",7434.17,7829.6,7117.82,7276.0,10000],["2022-06-15",7117.82,7117.82,6643.3,7117.82,20600],["2022-06-16",7117.82,7117.82,7117.82,7117.82,600],["2022-06-17",7038.73,7038.73,6959.65,6959.65,400],["2022-06-20",6959.65,6959.65,6880.56,6880.56,2400],["2022-06-21",6722.39,6801.47,6247.87,6247.87,8700],["2022-06-22",6564.21,6801.47,6247.87,6801.47,10700],["2022-06-23",7355.08,7355.08,6959.65,7276.0,5100],["2022-06-24",7750.52,7750.52,7750.52,7750.52,3300],["2022-06-27",8225.04,8225.04,7908.69,7908.69,4500],["2022-06-28",8304.13,8304.13,8304.13,8304.13,100],["2022-06-29",7908.69,8304.13,7829.6,7829.6,1500],["2022-06-30",8225.04,8225.04,7829.6,7908.69,1400],["2022-07-01",7908.69,7908.69,7908.69,7908.69,1000],["2022-07-04",7908.69,7908.69,7513.26,7908.69,3400],["2022-07-05",8145.95,8145.95,7829.6,7829.6,200],["2022-07-06",7196.91,7829.6,7117.82,7829.6,2200],["2022-07-07",8145.95,8145.95,7829.6,7987.78,2100],["2022-07-08",8304.13,8304.13,7592.34,7987.78,1300],["2022-07-11",7987.78,7987.78,7987.78,7987.78,0],["2022-07-12",7196.91,7829.6,7196.91,7829.6,2200],["2022-07-13",7987.78,7987.78,7750.52,7750.52,600],["2022-07-14",7829.6,7829.6,7829.6,7829.6,100],["2022-07-15",8145.95,8145.95,7908.69,7908.69,200],["2022-07-18",7513.26,8066.86,7513.26,7908.69,3400],["2022-07-19",8225.04,8225.04,7592.34,7908.69,700],["2022-07-20",7434.17,7829.6,7434.17,7750.52,1600],["2022-07-21",7513.26,7750.52,7513.26,7750.52,200],["2022-07-22",7987.78,7987.78,7987.78,7987.78,100],["2022-07-25",7908.69,7908.69,7592.34,7592.34,600],["2022-07-26",7829.6,7829.6,7276.0,7276.0,900],["2022-07-27",7671.43,7671.43,7117.82,7513.26,3200],["2022-07-28",7829.6,7829.6,7355.08,7355.08,300],["2022-07-29",7196.91,7355.08,7196.91,7355.08,15000],["2022-08-01",7592.34,7592.34,7196.91,7355.08,1400],["2022-08-02",7434.17,7434.17,7276.0,7276.0,2100],["2022-08-03",7987.78,7987.78,7117.82,7592.34,2000],["2022-08-04",7513.26,7513.26,7196.91,7434.17,700],["2022-08-05",7196.91,7355.08,7117.82,7276.0,17600],["2022-08-08",7276.0,7276.0,7117.82,7117.82,15800],["2022-08-09",7196.91,7434.17,7117.82,7434.17,14100],["2022-08-10",7671.43,7671.43,7117.82,7276.0,9500],["2022-08-11",7513.26,7513.26,7276.0,7276.0,3000],["2022-08-12",7276.0,7434.17,7196.91,7434.17,800],["2022-08-15",7434.17,7592.34,7434.17,7513.26,4700],["2022-08-16",7276.0,7513.26,7276.0,7434.17,4200],["2022-08-17",7434.17,7592.34,7434.17,7592.34,2000],["2022-08-18",7829.6,7829.6,7276.0,7671.43,17800],["2022-08-19",7829.6,7829.6,7434.17,7434.17,1800],["2022-08-22",7829.6,7829.6,7117.82,7513.26,9400],["2022-08-23",7513.26,7513.26,7513.26,7513.26,500],["2022-08-24",7196.91,7513.26,7196.91,7434.17,1800],["2022-08-25",7276.0,7434.17,7276.0,7434.17,2300],["2022-08-26",7276.0,7434.17,7117.82,7434.17,40900],["2022-08-29",7117.82,7434.17,7117.82,7434.17,3400],["2022-08-30",7117.82,7434.17,7117.82,7434.17,6400],["2022-08-31",7434.17,7434.17,7434.17,7434.17,0],["2022-09-05",7276.0,7434.17,7117.82,7434.17,2200],["2022-09-06",7196.91,7355.08,7117.82,7355.08,2400],["2022-09-07",7117.82,7355.08,7117.82,7355.08,3000],["2022-09-08",7117.82,7355.08,7117.82,7355.08,2200],["2022-09-09",7355.08,7355.08,7117.82,7355.08,3200],["2022-09-12",7117.82,7434.17,7117.82,7117.82,7600],["2022-09-13",7117.82,7355.08,7117.82,7355.08,2100],["2022-09-14",7117.82,7117.82,7117.82,7117.82,200],["2022-09-15",7117.82,7196.91,7038.73,7196.91,3500],["2022-09-16",7117.82,7196.91,7038.73,7196.91,2300],["2022-09-19",6959.65,7117.82,6880.56,7117.82,5600],["2022-09-20",7117.82,7117.82,7038.73,7117.82,400],["2022-09-21",7117.82,7592.34,7117.82,7592.34,1600],["2022-09-22",7592.34,7592.34,7117.82,7276.0,2400],["2022-09-23",7117.82,7276.0,6959.65,7276.0,2200],["2022-09-26",6801.47,7038.73,6564.21,7038.73,16400],["2022-09-27",6801.47,7038.73,6801.47,7038.73,900],["2022-09-28",6959.65,6959.65,6959.65,6959.65,300],["2022-09-29",6880.56,6880.56,6801.47,6880.56,1300],["2022-09-30",6643.3,7117.82,6326.95,6722.39,12100],["2022-10-03",6643.3,6643.3,6326.95,6643.3,2100],["2022-10-04",6643.3,6643.3,6643.3,6643.3,0],["2022-10-05",6485.13,6643.3,6485.13,6643.3,300],["2022-10-06",6485.13,6643.3,6485.13,6643.3,300],["2022-10-07",6168.78,6485.13,6168.78,6485.13,1300],["2022-10-10",6564.21,6564.21,6564.21,6564.21,100],["2022-10-11",6326.95,6564.21,6089.69,6564.21,3100],["2022-10-12",6564.21,6564.21,6564.21,6564.21,0],["2022-10-13",6643.3,6643.3,6643.3,6643.3,200],["2022-10-14",6722.39,6722.39,6485.13,6643.3,600],["2022-10-17",6168.78,6643.3,6168.78,6643.3,2300],["2022-10-18",6643.3,6643.3,6643.3,6643.3,0],["2022-10-19",6722.39,6722.39,6722.39,6722.39,5100],["2022-10-20",6722.39,6722.39,6722.39,6722.39,0],["2022-10-21",6326.95,6326.95,6326.95,6326.95,4900],["2022-10-24",6643.3,6643.3,5694.26,6326.95,26000],["2022-10-25",5852.43,6247.87,5773.34,6247.87,2900],["2022-10-26",5931.52,6010.61,5852.43,6010.61,3200],["2022-10-27",5773.34,6010.61,5773.34,6010.61,1500],["2022-10-28",6247.87,6247.87,5852.43,6089.69,700],["2022-10-31",6247.87,6247.87,5852.43,6089.69,700],["2022-11-01",5931.52,5931.52,5773.34,5931.52,2100],["2022-11-02",5773.34,5931.52,5694.26,5931.52,1100],["2022-11-03",5931.52,5931.52,5931.52,5931.52,0],["2022-11-04",5931.52,5931.52,5615.17,5931.52,2000],["2022-11-07",5615.17,5773.34,5615.17,5615.17,7300],["2022-11-08",5298.82,5536.08,5140.65,5536.08,22700],["2022-11-09",5298.82,5457.0,5140.65,5457.0,9700],["2022-11-10",5140.65,5219.74,4982.48,4982.48,30400],["2022-11-11",4982.48,5457.0,4982.48,5457.0,2400],["2022-11-14",5773.34,5773.34,5140.65,5219.74,900],["2022-11-15",4745.21,5298.82,4745.21,5298.82,1600],["2022-11-16",4824.3,5140.65,4824.3,5061.56,3200],["2022-11-17",5457.0,5457.0,4745.21,5061.56,3000],["2022-11-18",5377.91,5377.91,4824.3,4982.48,25000],["2022-11-21",5298.82,5298.82,4824.3,4903.39,1100],["2022-11-22",5298.82,5298.82,4982.48,5061.56,5200],["2022-11-23",5219.74,5219.74,4903.39,5140.65,3800],["2022-11-24",5140.65,5140.65,5140.65,5140.65,0],["2022-11-25",5457.0,5457.0,5457.0,5457.0,100],["2022-11-28",5852.43,5852.43,4982.48,5615.17,12800],["2022-11-29",6010.61,6010.61,5219.74,5536.08,20500],["2022-11-30",5773.34,5773.34,5140.65,5457.0,22600],["2022-12-01",5219.74,5773.34,5219.74,5773.34,19700],["2022-12-02",5377.91,5694.26,5377.91,5694.26,16200],["2022-12-05",5694.26,5931.52,5298.82,5536.08,15500],["2022-12-06",5377.91,5457.0,5377.91,5457.0,13800],["2022-12-07",5457.0,5457.0,5457.0,5457.0,0],["2022-12-08",5377.91,5536.08,5377.91,5457.0,17400],["2022-12-09",5377.91,5377.91,5298.82,5377.91,17100],["2022-12-12",5377.91,5377.91,5298.82,5377.91,12500],["2022-12-13",5219.74,5457.0,5140.65,5457.0,5200],["2022-12-14",5377.91,5536.08,5377.91,5536.08,5900],["2022-12-15",5377.91,5536.08,5377.91,5377.91,4000],["2022-12-16",5219.74,5694.26,5219.74,5457.0,1200],["2022-12-19",5377.91,5457.0,5219.74,5219.74,22300],["2022-12-20",5219.74,5219.74,5219.74,5219.74,3000],["2022-12-21",5298.82,5536.08,5219.74,5219.74,21700],["2022-12-22",5377.91,5457.0,5140.65,5298.82,10200],["2022-12-23",5298.82,5298.82,5298.82,5298.82,900],["2022-12-26",5298.82,5298.82,5140.65,5298.82,8100],["2022-12-27",5061.56,5219.74,5061.56,5219.74,500],["2022-12-28",5061.56,5219.74,5061.56,5219.74,5100],["2022-12-29",5061.56,5061.56,5061.56,5061.56,5400],["2022-12-30",5140.65,5140.65,4982.48,5061.56,8200],["2023-01-03",5061.56,5298.82,5061.56,5298.82,6300],["2023-01-04",5298.82,5377.91,5298.82,5377.91,7500],["2023-01-05",5377.91,5377.91,5298.82,5377.91,1700],["2023-01-06",5219.74,5377.91,5140.65,5377.91,3200],["2023-01-09",5377.91,5377.91,5377.91,5377.91,100],["2023-01-10",5377.91,5377.91,5377.91,5377.91,0],["2023-01-11",5298.82,5377.91,5298.82,5377.91,1200],["2023-01-12",5298.82,5377.91,5298.82,5377.91,1500],["2023-01-13",5298.82,5377.91,5298.82,5377.91,5200],["2023-01-16",5377.91,5536.08,5377.91,5536.08,8700],["2023-01-17",5377.91,5457.0,5377.91,5457.0,2400],["2023-01-18",5377.91,5694.26,5377.91,5694.26,1000],["2023-01-19",5219.74,5457.0,5140.65,5457.0,24200],["2023-01-27",5457.0,5536.08,5457.0,5536.08,2100],["2023-01-30",5140.65,5457.0,5140.65,5457.0,15900],["2023-01-31",5219.74,5219.74,5219.74,5219.74,300],["2023-02-01",5298.82,5377.91,5219.74,5219.74,29700],["2023-02-02",5377.91,5377.91,5377.91,5377.91,100],["2023-02-03",5377.91,5377.91,5377.91,5377.91,1000],["2023-02-06",5219.74,5298.82,5219.74,5298.82,3100],["2023-02-07",5298.82,5298.82,5140.65,5140.65,5600],["2023-02-08",5298.82,5298.82,5140.65,5140.65,2000],["2023-02-09",5219.74,5298.82,5219.74,5298.82,500],["2023-02-10",5298.82,5298.82,5298.82,5298.82,0],["2023-02-13",5457.0,5773.34,5457.0,5773.34,58000],["2023-02-14",6326.95,6326.95,6326.95,6326.95,6900],["2023-02-15",6959.65,6959.65,6959.65,6959.65,19700],["2023-02-16",7434.17,7592.34,6564.21,6643.3,64800],["2023-02-17",6801.47,6959.65,6801.47,6959.65,22000],["2023-02-20",6959.65,7117.82,6959.65,7117.82,24800],["2023-02-21",7196.91,7434.17,6959.65,6959.65,20700],["2023-02-22",6959.65,7434.17,6880.56,7355.08,53400],["2023-02-23",7276.0,7355.08,7117.82,7355.08,28000],["2023-02-24",7434.17,7513.26,7117.82,7117.82,10900],["2023-02-27",7434.17,7434.17,7038.73,7117.82,50900],["2023-02-28",7276.0,7276.0,7117.82,7117.82,18700],["2023-03-01",7117.82,7117.82,6959.65,7117.82,13700],["2023-03-02",7117.82,7434.17,7038.73,7117.82,68000],["2023-03-03",7478.22,7478.22,7117.82,7207.92,11900],["2023-03-06",7207.92,7207.92,6937.62,7117.82,17000],["2023-03-07",7117.82,7117.82,6487.13,6487.13,46600],["2023-03-08",6487.13,6847.52,6397.03,6667.33,5900],["2023-03-09",6667.33,6667.33,6216.83,6487.13,30900],["2023-03-10",6487.13,6487.13,6397.03,6487.13,3000],["2023-03-13",6126.73,6216.83,6036.63,6126.73,10400],["2023-03-14",6216.83,6216.83,5856.44,6036.63,10200],["2023-03-15",6126.73,6397.03,6126.73,6397.03,5700],["2023-03-16",6397.03,6397.03,6126.73,6126.73,4000],["2023-03-17",6306.93,6306.93,5856.44,6216.83,3800],["2023-03-20",6216.83,6216.83,6216.83,6216.83,1100],["2023-03-21",6036.63,6216.83,6036.63,6126.73,6800],["2023-03-22",6216.83,6216.83,6126.73,6126.73,2100],["2023-03-23",6216.83,6397.03,6216.83,6397.03,12700],["2023-03-24",6397.03,6667.33,6397.03,6667.33,8700],["2023-03-27",6667.33,6667.33,6397.03,6397.03,9600],["2023-03-28",6577.23,6577.23,6487.13,6487.13,5700],["2023-03-29",6487.13,6577.23,6487.13,6487.13,4700],["2023-03-30",6577.23,6577.23,6306.93,6306.93,4600],["2023-03-31",6306.93,6397.03,6306.93,6397.03,10000],["2023-04-03",6487.13,6487.13,6397.03,6487.13,10600],["2023-04-04",6577.23,6577.23,6397.03,6487.13,6200],["2023-04-05",6487.13,6577.23,6397.03,6487.13,13300],["2023-04-06",6487.13,6487.13,6487.13,6487.13,2700],["2023-04-07",6487.13,6487.13,6397.03,6397.03,4600],["2023-04-10",6397.03,6397.03,6306.93,6397.03,14300],["2023-04-11",6397.03,6487.13,6306.93,6487.13,15300],["2023-04-12",6577.23,6577.23,6397.03,6487.13,1600],["2023-04-13",6397.03,6487.13,6397.03,6397.03,5800],["2023-04-14",6397.03,6397.03,6306.93,6306.93,5100],["2023-04-17",6306.93,6487.13,6306.93,6487.13,1200],["2023-04-18",6487.13,6487.13,6397.03,6487.13,2100],["2023-04-19",6487.13,6487.13,6487.13,6487.13,0],["2023-04-20",6397.03,6397.03,6397.03,6397.03,7900],["2023-04-21",6306.93,6397.03,6036.63,6306.93,3100],["2023-04-24",6397.03,6397.03,6306.93,6306.93,4500],["2023-04-25",6216.83,6216.83,6126.73,6126.73,4700],["2023-04-26",6216.83,6216.83,6036.63,6126.73,10000],["2023-04-27",6216.83,6216.83,6126.73,6216.83,6500],["2023-04-28",6216.83,6216.83,6126.73,6126.73,6900],["2023-05-04",6126.73,6216.83,6126.73,6216.83,2000],["2023-05-05",6126.73,6216.83,6126.73,6126.73,3900],["2023-05-08",6216.83,6216.83,6126.73,6126.73,5800],["2023-05-09",6216.83,6306.93,6126.73,6306.93,5600],["2023-05-10",6306.93,6487.13,6306.93,6397.03,4800],["2023-05-11",6487.13,6487.13,6397.03,6397.03,2000],["2023-05-12",6397.03,6487.13,6397.03,6487.13,1900],["2023-05-15",6487.13,6487.13,6216.83,6397.03,9100],["2023-05-16",6397.03,6397.03,6306.93,6306.93,17300],["2023-05-17",6397.03,6397.03,6306.93,6306.93,5500],["2023-05-18",6216.83,6397.03,6216.83,6306.93,2000],["2023-05-19",6306.93,6306.93,6306.93,6306.93,100],["2023-05-22",6306.93,6306.93,6216.83,6306.93,10700],["2023-05-23",6306.93,6306.93,6216.83,6216.83,3300],["2023-05-24",6216.83,6397.03,6216.83,6216.83,16400],["2023-05-25",6216.83,6397.03,6216.83,6216.83,6300],["2023-05-26",6306.93,6397.03,6126.73,6216.83,15100],["2023-05-29",6216.83,6397.03,6216.83,6397.03,20300],["2023-05-30",6306.93,6397.03,6216.83,6397.03,64300],["2023-05-31",6397.03,6487.13,6397.03,6397.03,17300],["2023-06-01",6487.13,6757.43,6487.13,6667.33,39200],["2023-06-02",6577.23,6667.33,6487.13,6667.33,35800],["2023-06-05",6487.13,6667.33,6487.13,6667.33,5400],["2023-06-06",6667.33,6667.33,6577.23,6577.23,8300],["2023-06-07",6577.23,6577.23,6487.13,6577.23,10500],["2023-06-08",6577.23,6757.43,6577.23,6757.43,22700],["2023-06-09",6757.43,6757.43,6667.33,6757.43,5100],["2023-06-12",6757.43,6847.52,6667.33,6757.43,11500],["2023-06-13",6847.52,6847.52,6757.43,6847.52,14500],["2023-06-14",6937.62,6937.62,6757.43,6937.62,4600],["2023-06-15",6937.62,6937.62,6847.52,6937.62,900],["2023-06-16",6937.62,6937.62,6847.52,6847.52,5900],["2023-06-19",6847.52,6937.62,6847.52,6847.52,5500],["2023-06-20",6847.52,6847.52,6847.52,6847.52,1200],["2023-06-21",6937.62,6937.62,6847.52,6937.62,3200],["2023-06-22",6937.62,6937.62,6937.62,6937.62,3000],["2023-06-23",6937.62,6937.62,6937.62,6937.62,20300],["2023-06-26",6937.62,7027.72,6937.62,7027.72,32500],["2023-06-27",6937.62,7027.72,6937.62,6937.62,6100],["2023-06-28",6937.62,6937.62,6937.62,6937.62,1200],["2023-06-29",6937.62,6937.62,6937.62,6937.62,7400],["2023-06-30",6937.62,6937.62,6937.62,6937.62,2500],["2023-07-03",6937.62,7027.72,6937.62,7027.72,3200],["2023-07-04",7027.72,7027.72,7027.72,7027.72,8700],["2023-07-05",7027.72,7207.92,7027.72,7207.92,2600],["2023-07-06",7658.42,7658.42,7027.72,7568.32,8800],["2023-07-07",6937.62,7568.32,6937.62,7478.22,1100],["2023-07-10",7027.72,7207.92,6937.62,7207.92,6500],["2023-07-11",7027.72,7388.12,7027.72,7388.12,200],["2023-07-12",7388.12,7388.12,6847.52,6937.62,7000],["2023-07-13",6937.62,7207.92,6847.52,7207.92,2100],["2023-07-14",7207.92,7207.92,7207.92,7207.92,200],["2023-07-17",6937.62,7117.82,6937.62,7117.82,7800],["2023-07-18",7207.92,7207.92,7207.92,7207.92,100],["2023-07-19",7117.82,7117.82,7117.82,7117.82,500],["2023-07-20",7027.72,7117.82,6937.62,7117.82,6200],["2023-07-21",7027.72,7207.92,7027.72,7207.92,3700],["2023-07-24",7207.92,7207.92,7027.72,7207.92,5000],["2023-07-25",7207.92,7207.92,7117.82,7117.82,1400],["2023-07-26",7027.72,7027.72,6937.62,7027.72,4200],["2023-07-27",6937.62,7027.72,6937.62,7027.72,2600],["2023-07-28",7027.72,7027.72,7027.72,7027.72,5700],["2023-07-31",6937.62,7117.82,6937.62,7117.82,2100],["2023-08-01",7027.72,7027.72,7027.72,7027.72,2100],["2023-08-02",7027.72,7117.82,7027.72,7117.82,2500],["2023-08-03",6937.62,6937.62,6937.62,6937.62,3900],["2023-08-04",6847.52,6937.62,6847.52,6937.62,1800],["2023-08-07",6937.62,7027.72,6937.62,6937.62,6900],["2023-08-08",6937.62,6937.62,6937.62,6937.62,30100],["2023-08-09",6937.62,7117.82,6937.62,7117.82,14500],["2023-08-10",7117.82,7298.02,7027.72,7027.72,6600],["2023-08-11",7207.92,7298.02,6937.62,6937.62,2600],["2023-08-14",7117.82,7117.82,7117.82,7117.82,700],["2023-08-15",7117.82,7117.82,6937.62,6937.62,2100],["2023-08-16",6937.62,6937.62,6937.62,6937.62,9500],["2023-08-17",7027.72,7027.72,6937.62,6937.62,9800],["2023-08-18",6937.62,6937.62,6757.43,6757.43,48900],["2023-08-21",6757.43,6847.52,6757.43,6847.52,2900],["2023-08-22",6757.43,6847.52,6577.23,6847.52,2600],["2023-08-23",6757.43,6757.43,6667.33,6667.33,10000],["2023-08-24",6667.33,6757.43,6667.33,6667.33,9000],["2023-08-25",6757.43,6937.62,6757.43,6937.62,20500],["2023-08-28",6757.43,6847.52,6757.43,6847.52,2300],["2023-08-29",6847.52,6847.52,6847.52,6847.52,1400],["2023-08-30",6757.43,6847.52,6667.33,6847.52,17700],["2023-08-31",6847.52,6847.52,6847.52,6847.52,100],["2023-09-05",7117.82,7117.82,6847.52,6847.52,6300],["2023-09-06",6847.52,6847.52,6847.52,6847.52,26400],["2023-09-07",6937.62,7027.72,6937.62,6937.62,1700],["2023-09-08",7117.82,7117.82,7117.82,7117.82,100],["2023-09-11",7117.82,7117.82,6937.62,6937.62,6000],["2023-09-12",6937.62,6937.62,6667.33,6757.43,38700],["2023-09-13",7027.72,7027.72,6937.62,6937.62,32100],["2023-09-14",6937.62,7027.72,6937.62,7027.72,4500],["2023-09-15",7027.72,7027.72,6847.52,6847.52,13600],["2023-09-18",6937.62,6937.62,6847.52,6847.52,12700],["2023-09-19",6847.52,6847.52,6757.43,6847.52,27300],["2023-09-20",6847.52,6847.52,6757.43,6847.52,42100],["2023-09-21",6937.62,6937.62,6937.62,6937.62,1500],["2023-09-22",6847.52,6847.52,6757.43,6847.52,25000],["2023-09-25",6937.62,6937.62,6847.52,6847.52,17900],["2023-09-26",6847.52,6847.52,6847.52,6847.52,9200],["2023-09-27",6847.52,6937.62,6847.52,6847.52,10100],["2023-09-28",6937.62,6937.62,6847.52,6847.52,1700],["2023-09-29",7117.82,7117.82,6847.52,6847.52,13400],["2023-10-02",6847.52,6847.52,6847.52,6847.52,600],["2023-10-03",6847.52,6847.52,6847.52,6847.52,0],["2023-10-04",6847.52,6847.52,6847.52,6847.52,1100],["2023-10-05",6847.52,6847.52,6847.52,6847.52,3000],["2023-10-06",6847.52,6847.52,6847.52,6847.52,6400],["2023-10-09",6937.62,7027.72,6937.62,6937.62,18600],["2023-10-10",6937.62,6937.62,6937.62,6937.62,5800],["2023-10-11",6937.62,6937.62,6937.62,6937.62,0],["2023-10-12",6937.62,7117.82,6937.62,7117.82,1000],["2023-10-13",6937.62,6937.62,6847.52,6847.52,63000],["2023-10-16",6847.52,6937.62,6847.52,6937.62,600],["2023-10-17",6937.62,6937.62,6847.52,6847.52,4800],["2023-10-18",6757.43,6757.43,6577.23,6667.33,13000],["2023-10-19",6667.33,6847.52,6667.33,6847.52,8100],["2023-10-20",6667.33,6847.52,6667.33,6847.52,2600],["2023-10-23",6847.52,6847.52,6847.52,6847.52,500],["2023-10-24",6847.52,6847.52,6757.43,6847.52,4900],["2023-10-25",6847.52,6847.52,6847.52,6847.52,3700],["2023-10-26",6847.52,6847.52,6757.43,6757.43,5000],["2023-10-27",6757.43,6757.43,6757.43,6757.43,700],["2023-10-30",6757.43,6757.43,6757.43,6757.43,5300],["2023-10-31",6757.43,6757.43,6757.43,6757.43,4700],["2023-11-01",6847.52,6847.52,6847.52,6847.52,100],["2023-11-02",6847.52,6847.52,6847.52,6847.52,100],["2023-11-03",6757.43,6757.43,6757.43,6757.43,700],["2023-11-06",6667.33,6757.43,6667.33,6757.43,3600],["2023-11-07",6757.43,6757.43,6757.43,6757.43,3400],["2023-11-08",6757.43,6847.52,6757.43,6847.52,4300],["2023-11-09",6757.43,6757.43,6757.43,6757.43,3000],["2023-11-10",6937.62,6937.62,6847.52,6847.52,1600],["2023-11-13",6847.52,6847.52,6847.52,6847.52,500],["2023-11-14",6847.52,6847.52,6847.52,6847.52,0],["2023-11-15",6937.62,6937.62,6937.62,6937.62,200],["2023-11-16",6937.62,6937.62,6937.62,6937.62,0],["2023-11-17",6847.52,6847.52,6847.52,6847.52,400],["2023-11-20",6847.52,6847.52,6847.52,6847.52,2900],["2023-11-21",6847.52,6937.62,6757.43,6937.62,2800],["2023-11-22",6937.62,6937.62,6937.62,6937.62,1000],["2023-11-23",6847.52,6847.52,6847.52,6847.52,1000],["2023-11-24",6847.52,6847.52,6847.52,6847.52,0],["2023-11-27",6847.52,6847.52,6847.52,6847.52,0],["2023-11-28",6757.43,6847.52,6757.43,6847.52,5500],["2023-11-29",6847.52,6847.52,6757.43,6757.43,1300],["2023-11-30",6757.43,6757.43,6757.43,6757.43,2000],["2023-12-01",6847.52,7207.92,6847.52,7117.82,21200],["2023-12-04",7117.82,7748.51,7117.82,7478.22,56800],["2023-12-05",7207.92,7207.92,7117.82,7207.92,400],["2023-12-06",7207.92,7388.12,7207.92,7388.12,900],["2023-12-07",7388.12,7388.12,7207.92,7298.02,1400],["2023-12-08",7658.42,7658.42,7388.12,7478.22,4800],["2023-12-11",7478.22,7658.42,7388.12,7658.42,20400],["2023-12-12",7658.42,7838.61,7658.42,7748.51,7200],["2023-12-13",7748.51,7838.61,7748.51,7748.51,9000],["2023-12-14",7748.51,7748.51,7748.51,7748.51,0],["2023-12-15",8108.91,8108.91,8108.91,8108.91,100],["2023-12-18",8108.91,8108.91,8108.91,8108.91,0],["2023-12-19",7298.02,7298.02,7298.02,7298.02,8100],["2023-12-20",7207.92,7478.22,7207.92,7478.22,13700],["2023-12-21",7388.12,7478.22,7388.12,7478.22,1200],["2023-12-22",7748.51,7748.51,7478.22,7568.32,11100],["2023-12-25",7658.42,7658.42,7658.42,7658.42,800],["2023-12-26",7298.02,7298.02,7298.02,7298.02,100],["2023-12-27",7568.32,7748.51,7568.32,7568.32,23200],["2023-12-28",7658.42,8018.81,7658.42,8018.81,22900],["2023-12-29",8108.91,8108.91,7838.61,8018.81,41800],["2024-01-02",7568.32,7928.71,7568.32,7928.71,10000],["2024-01-03",7928.71,8199.01,7928.71,8199.01,19400],["2024-01-04",7838.61,8199.01,7838.61,7838.61,3300],["2024-01-05",8108.91,8379.21,8018.81,8379.21,27400],["2024-01-08",8559.41,8919.8,8199.01,8919.8,33600],["2024-01-09",9009.9,9009.9,8919.8,9009.9,800],["2024-01-10",8919.8,9190.1,8469.31,8649.5,3800],["2024-01-11",9100.0,9100.0,8379.21,8829.7,10500],["2024-01-12",9280.2,9640.59,8559.41,8559.41,9100],["2024-01-15",8919.8,8919.8,8919.8,8919.8,100],["2024-01-16",8199.01,8649.5,8108.91,8199.01,15700],["2024-01-17",8559.41,8559.41,8559.41,8559.41,100],["2024-01-18",8289.11,8559.41,8289.11,8559.41,2000],["2024-01-19",8379.21,8379.21,8379.21,8379.21,1000],["2024-01-22",8649.5,8649.5,8379.21,8379.21,8500],["2024-01-23",8379.21,8469.31,8379.21,8469.31,7100],["2024-01-24",8469.31,8559.41,8469.31,8559.41,2000],["2024-01-25",8559.41,8649.5,8559.41,8649.5,3000],["2024-01-26",8649.5,8919.8,8559.41,8829.7,29200],["2024-01-29",8829.7,9640.59,8829.7,9640.59,139200],["2024-01-30",9820.79,10271.29,9730.69,9820.79,26800],["2024-01-31",9820.79,9820.79,9190.1,9550.5,22100],["2024-02-01",9550.5,9550.5,9100.0,9190.1,17600],["2024-02-02",9190.1,9550.5,9009.9,9009.9,32400],["2024-02-05",9280.2,9280.2,8649.5,8649.5,77400],["2024-02-06",8919.8,9190.1,8829.7,9190.1,8900],["2024-02-07",9190.1,9190.1,8829.7,9190.1,26700],["2024-02-15",9190.1,9370.3,9009.9,9100.0,63300],["2024-02-16",9100.0,9100.0,8919.8,9100.0,51500],["2024-02-19",9700.0,9800.0,8600.0,9000.0,29800],["2024-02-20",9000.0,9000.0,8700.0,8700.0,31400],["2024-02-21",8700.0,8900.0,8700.0,8700.0,15900],["2024-02-22",8700.0,8800.0,8600.0,8600.0,19800],["2024-02-23",8600.0,8700.0,8500.0,8600.0,2300],["2024-02-26",8500.0,8500.0,8000.0,8500.0,20700],["2024-02-27",8500.0,8500.0,8400.0,8400.0,1100],["2024-02-28",8500.0,8600.0,8400.0,8500.0,14000],["2024-02-29",8600.0,8900.0,8300.0,8600.0,26000],["2024-03-01",8700.0,9100.0,8700.0,9100.0,16800],["2024-03-04",9100.0,10000.0,9100.0,10000.0,170000],["2024-03-05",11000.0,11000.0,10800.0,11000.0,22400],["2024-03-06",12100.0,12100.0,12100.0,12100.0,60200],["2024-03-07",13300.0,13300.0,12700.0,13300.0,719100],["2024-03-08",14400.0,14400.0,13000.0,13600.0,169300],["2024-03-11",13600.0,14900.0,12800.0,14900.0,286700],["2024-03-12",16100.0,16200.0,14600.0,15500.0,125400],["2024-03-13",14900.0,15500.0,14000.0,14000.0,102800],["2024-03-14",13000.0,14100.0,13000.0,13800.0,127200],["2024-03-15",13800.0,13800.0,12800.0,13600.0,145500],["2024-03-18",13200.0,13600.0,12300.0,13600.0,165900],["2024-03-19",13500.0,13500.0,12300.0,12300.0,101100],["2024-03-20",12400.0,13000.0,12400.0,13000.0,38800],["2024-03-21",13000.0,14300.0,12500.0,14300.0,114400],["2024-03-22",15000.0,15700.0,15000.0,15700.0,151700],["2024-03-25",17200.0,17200.0,15800.0,16100.0,292900],["2024-03-26",16000.0,17700.0,14600.0,17700.0,435400],["2024-03-27",19200.0,19400.0,18800.0,19400.0,212700],["2024-03-28",21200.0,21200.0,18000.0,20500.0,232200],["2024-03-29",20300.0,22500.0,19000.0,22500.0,266900],["2024-04-01",22500.0,22500.0,20300.0,20300.0,334800],["2024-04-02",20300.0,22300.0,18300.0,18300.0,341100],["2024-04-03",18300.0,20000.0,17200.0,18800.0,170600],["2024-04-04",17500.0,18800.0,17000.0,17000.0,317400],["2024-04-05",17000.0,18700.0,17000.0,18700.0,98200],["2024-04-08",20500.0,20500.0,19800.0,20500.0,370000],["2024-04-09",22200.0,22500.0,21000.0,22500.0,287200],["2024-04-10",23700.0,24000.0,23000.0,23500.0,160300],["2024-04-11",23500.0,25700.0,23500.0,25300.0,192700],["2024-04-12",27800.0,27800.0,22800.0,22800.0,88700],["2024-04-15",20700.0,23400.0,20600.0,22700.0,290000],["2024-04-16",22100.0,22500.0,20500.0,20500.0,367100],["2024-04-17",20000.0,20800.0,18500.0,18500.0,110100],["2024-04-19",19900.0,19900.0,16700.0,17000.0,151900],["2024-04-22",16800.0,17600.0,15400.0,16200.0,48000],["2024-04-23",16200.0,16200.0,14600.0,14800.0,154000],["2024-04-24",14600.0,16200.0,14600.0,16200.0,48600],["2024-04-25",17500.0,17800.0,17500.0,17800.0,80400],["2024-04-26",19300.0,19400.0,17700.0,17900.0,111400],["2024-05-02",17900.0,17900.0,16500.0,16900.0,27900],["2024-05-03",17000.0,18500.0,17000.0,18500.0,61600],["2024-05-06",18500.0,18500.0,18000.0,18300.0,21100],["2024-05-07",18000.0,20100.0,17100.0,20100.0,293600],["2024-05-08",22000.0,22000.0,19100.0,20000.0,91200],["2024-05-09",20300.0,21400.0,20200.0,20800.0,123700],["2024-05-10",21500.0,21600.0,18800.0,21300.0,293300],["2024-05-13",21300.0,23000.0,21000.0,22400.0,68700],["2024-05-14",23000.0,23000.0,22500.0,22800.0,53000],["2024-05-15",23200.0,24200.0,22500.0,24200.0,120100],["2024-05-16",24200.0,25400.0,22200.0,25400.0,424900],["2024-05-17",25400.0,27700.0,25400.0,27500.0,147500],["2024-05-20",29500.0,29900.0,28400.0,29900.0,152300],["2024-05-21",30300.0,32700.0,30300.0,32700.0,100800],["2024-05-22",35000.0,35000.0,29500.0,29500.0,33200],["2024-05-23",26600.0,29500.0,26600.0,29000.0,253500],["2024-05-24",29500.0,29500.0,26100.0,26100.0,126900],["2024-05-27",26400.0,28700.0,26400.0,28700.0,54200],["2024-05-28",29200.0,31500.0,29200.0,31500.0,146100],["2024-05-29",31900.0,33700.0,31900.0,33000.0,239300],["2024-05-30",33000.0,35400.0,32000.0,35200.0,151600],["2024-05-31",35200.0,38000.0,34600.0,38000.0,91000],["2024-06-03",38100.0,39900.0,38000.0,39500.0,60200],["2024-06-04",39600.0,41000.0,38700.0,41000.0,45700],["2024-06-05",41000.0,45100.0,36900.0,44900.0,84300],["2024-06-06",44000.0,46900.0,40500.0,40500.0,166000],["2024-06-07",36500.0,40000.0,36500.0,39900.0,301100],["2024-06-10",36000.0,36000.0,36000.0,36000.0,46500],["2024-06-11",32400.0,36700.0,32400.0,32400.0,319400],["2024-06-12",30800.0,30800.0,29200.0,29200.0,343500],["2024-06-13",29200.0,32100.0,29200.0,31400.0,93000],["2024-06-14",31400.0,31400.0,28300.0,28300.0,126300],["2024-06-17",28300.0,31100.0,27100.0,31000.0,93800],["2024-06-18",32000.0,33000.0,30000.0,31300.0,57300],["2024-06-19",31300.0,33000.0,28200.0,28200.0,323900],["2024-06-20",28200.0,29100.0,26300.0,26500.0,71500],["2024-06-21",26500.0,28500.0,25600.0,27300.0,74300],["2024-06-24",27300.0,27300.0,25100.0,25400.0,55400],["2024-06-25",25400.0,25700.0,24000.0,24700.0,106600],["2024-06-26",24700.0,27100.0,24500.0,27100.0,116400],["2024-06-27",27200.0,28500.0,27100.0,27500.0,64100],["2024-06-28",28000.0,28000.0,26000.0,26100.0,90700],["2024-07-01",26500.0,26500.0,24000.0,25700.0,20700],["2024-07-02",25300.0,25300.0,24500.0,24500.0,34800],["2024-07-03",24500.0,25100.0,24400.0,24600.0,43900],["2024-07-04",26200.0,26200.0,25000.0,25400.0,83300],["2024-07-05",25400.0,25800.0,24600.0,25000.0,101300],["2024-07-08",25000.0,25000.0,24200.0,25000.0,107700],["2024-07-09",24800.0,27500.0,24500.0,27500.0,86500],["2024-07-10",28500.0,29700.0,27000.0,29000.0,145900],["2024-07-11",29000.0,29000.0,26200.0,26200.0,50100],["2024-07-12",26000.0,26800.0,25500.0,25800.0,13200],["2024-07-15",27700.0,27700.0,24600.0,24700.0,16900],["2024-07-16",24700.0,25100.0,24300.0,25000.0,17200],["2024-07-17",24500.0,25000.0,22700.0,23000.0,84000],["2024-07-18",24000.0,25100.0,23200.0,24500.0,27200],["2024-07-19",23400.0,24900.0,22600.0,23800.0,84600],["2024-07-22",23000.0,23800.0,21600.0,23800.0,118600],["2024-07-23",23700.0,23700.0,22800.0,22900.0,30900],["2024-07-24",22800.0,23500.0,22100.0,23000.0,21300],["2024-07-25",22600.0,23100.0,22500.0,23100.0,8200],["2024-07-26",22700.0,23000.0,22400.0,23000.0,11800],["2024-07-29",23000.0,23100.0,22700.0,23000.0,7400],["2024-07-30",22500.0,22800.0,22200.0,22800.0,32400],["2024-07-31",22500.0,22800.0,22000.0,22800.0,14400],["2024-08-01",22800.0,22800.0,21000.0,22400.0,28400],["2024-08-02",21200.0,24600.0,21200.0,24600.0,42900],["2024-08-05",24000.0,24000.0,22800.0,23800.0,28900],["2024-08-06",23800.0,23800.0,23500.0,23500.0,4700],["2024-08-07",25000.0,25000.0,22800.0,23400.0,10600],["2024-08-08",21100.0,21100.0,21100.0,21100.0,196400],["2024-08-09",19000.0,19000.0,19000.0,19000.0,6800],["2024-08-12",17100.0,17100.0,17100.0,17100.0,95500],["2024-08-13",15400.0,15400.0,15400.0,15400.0,3200],["2024-08-14",13900.0,13900.0,13900.0,13900.0,2300],["2024-08-15",12600.0,15200.0,12600.0,14000.0,873900],["2024-08-16",12900.0,15300.0,12700.0,12900.0,52300],["2024-08-19",13300.0,14100.0,11700.0,12300.0,290900],["2024-08-20",12300.0,12800.0,11500.0,11800.0,136400],["2024-08-21",11900.0,12200.0,11500.0,11800.0,85000],["2024-08-22",11800.0,11800.0,11200.0,11400.0,96000],["2024-08-23",11500.0,11500.0,10900.0,11500.0,64000],["2024-08-26",11500.0,11600.0,11000.0,11000.0,39200],["2024-08-27",11000.0,11100.0,10700.0,10700.0,77100],["2024-08-28",10800.0,10900.0,10100.0,10400.0,64400],["2024-08-29",10400.0,10400.0,10000.0,10200.0,44000],["2024-08-30",10200.0,10400.0,9800.0,9800.0,77800],["2024-09-04",9500.0,10000.0,8900.0,9200.0,160000],["2024-09-05",9200.0,9500.0,8900.0,9000.0,97300],["2024-09-06",9100.0,9100.0,8800.0,8800.0,54600],["2024-09-09",8900.0,9000.0,8500.0,8700.0,47800],["2024-09-10",8700.0,8800.0,8300.0,8400.0,98600],["2024-09-11",8400.0,8400.0,8100.0,8300.0,59600],["2024-09-12",8800.0,8800.0,8400.0,8600.0,59300],["2024-09-13",8600.0,8800.0,8600.0,8600.0,31300],["2024-09-16",8600.0,9400.0,8600.0,9400.0,43300],["2024-09-17",10000.0,10300.0,10000.0,10300.0,51200],["2024-09-18",11000.0,11300.0,10600.0,11300.0,197300],["2024-09-19",12400.0,12400.0,11300.0,12000.0,423300],["2024-09-20",12400.0,13200.0,12100.0,13200.0,193900],["2024-09-23",14000.0,14500.0,14000.0,14500.0,110900],["2024-09-24",15900.0,15900.0,14000.0,14300.0,300200],["2024-09-25",14300.0,14800.0,13300.0,13300.0,163400],["2024-09-26",13300.0,14100.0,13100.0,13100.0,110900],["2024-09-27",12600.0,13000.0,11800.0,12300.0,133200],["2024-09-30",12500.0,13500.0,12400.0,13500.0,57700],["2024-10-01",14800.0,14800.0,14600.0,14800.0,164200],["2024-10-02",14800.0,15500.0,13400.0,14700.0,157000],["2024-10-03",15000.0,16000.0,14700.0,16000.0,182700],["2024-10-04",16000.0,16000.0,14400.0,14400.0,92600],["2024-10-07",14400.0,15200.0,14000.0,15000.0,68900],["2024-10-08",15000.0,15000.0,14200.0,14200.0,18000],["2024-10-09",14200.0,14300.0,13500.0,13500.0,77700],["2024-10-10",13200.0,14300.0,12900.0,13900.0,32000],["2024-10-11",13900.0,13900.0,13000.0,13100.0,78700],["2024-10-14",13300.0,13300.0,12300.0,12900.0,77400],["2024-10-15",12700.0,13900.0,12500.0,13400.0,64700],["2024-10-16",13400.0,13900.0,13400.0,13400.0,32600],["2024-10-17",13400.0,13500.0,12800.0,13100.0,40600],["2024-10-18",13100.0,13200.0,12400.0,12900.0,60800],["2024-10-21",12700.0,12800.0,12400.0,12800.0,38400],["2024-10-22",12400.0,12400.0,11700.0,12200.0,82500],["2024-10-23",12300.0,12300.0,11700.0,11900.0,26600],["2024-10-24",11900.0,12200.0,11100.0,11600.0,30700],["2024-10-25",11700.0,12000.0,11400.0,11700.0,73700],["2024-10-28",11700.0,12800.0,11400.0,12300.0,50100],["2024-10-29",12300.0,12500.0,11900.0,12300.0,12600],["2024-10-30",12100.0,12200.0,11600.0,11800.0,25800],["2024-10-31",11600.0,12200.0,11500.0,11500.0,21900],["2024-11-01",11500.0,11900.0,11300.0,11600.0,47500],["2024-11-04",11600.0,11600.0,11200.0,11400.0,22700],["2024-11-05",11200.0,11800.0,11200.0,11700.0,14900],["2024-11-06",11600.0,11700.0,11600.0,11600.0,23300],["2024-11-07",11600.0,11600.0,11000.0,11500.0,47700],["2024-11-08",11800.0,11800.0,11100.0,11300.0,22400],["2024-11-11",11000.0,11400.0,11000.0,11100.0,54000],["2024-11-12",11200.0,11300.0,10900.0,11300.0,72700],["2024-11-13",11300.0,11300.0,10500.0,11000.0,28500],["2024-11-14",11300.0,11300.0,10700.0,10700.0,6800],["2024-11-15",10700.0,10900.0,10000.0,10500.0,30900],["2024-11-18",10700.0,10700.0,10300.0,10500.0,22000],["2024-11-19",10500.0,10600.0,10200.0,10500.0,20600],["2024-11-20",10300.0,10500.0,10200.0,10500.0,19700],["2024-11-21",10400.0,10600.0,10400.0,10600.0,12900],["2024-11-22",10900.0,11600.0,10900.0,11600.0,27500],["2024-11-25",12700.0,12700.0,12100.0,12700.0,237500],["2024-11-26",13700.0,13700.0,12000.0,12000.0,56000],["2024-11-27",12100.0,12600.0,11800.0,12000.0,297800],["2024-11-28",12000.0,12200.0,11900.0,12000.0,22500],["2024-11-29",11900.0,12200.0,11900.0,12000.0,36200],["2024-12-02",12000.0,12300.0,11000.0,11600.0,16900],["2024-12-03",11700.0,11700.0,11100.0,11400.0,325200],["2024-12-04",11300.0,11500.0,11200.0,11200.0,26600],["2024-12-05",11900.0,11900.0,11100.0,11400.0,37500],["2024-12-06",11400.0,11400.0,11000.0,11400.0,79600],["2024-12-09",11300.0,11400.0,11000.0,11200.0,59400],["2024-12-10",11200.0,11200.0,11100.0,11100.0,19000],["2024-12-11",11200.0,11300.0,11100.0,11200.0,25600],["2024-12-12",11200.0,12300.0,11000.0,12300.0,204900],["2024-12-13",12300.0,13000.0,11900.0,12000.0,56500],["2024-12-16",12000.0,12100.0,11100.0,11300.0,57100],["2024-12-17",11700.0,11700.0,11300.0,11500.0,64800],["2024-12-18",11700.0,11700.0,11300.0,11400.0,40800],["2024-12-19",11400.0,11500.0,11200.0,11400.0,45600],["2024-12-20",11500.0,11600.0,11300.0,11300.0,26200],["2024-12-23",11400.0,11500.0,11300.0,11500.0,45100],["2024-12-24",11500.0,11600.0,11300.0,11400.0,33300],["2024-12-25",11300.0,12100.0,11300.0,11500.0,52700],["2024-12-26",11600.0,11900.0,11500.0,11800.0,12300],["2024-12-27",11800.0,11800.0,11300.0,11600.0,56000],["2024-12-30",11600.0,11600.0,11300.0,11300.0,20600],["2024-12-31",11400.0,11400.0,11100.0,11300.0,18500],["2025-01-02",11400.0,11400.0,11200.0,11400.0,6900],["2025-01-03",11300.0,11500.0,11300.0,11500.0,37500],["2025-01-06",11600.0,11600.0,11300.0,11300.0,25800],["2025-01-07",11300.0,11400.0,11100.0,11100.0,39300],["2025-01-08",11300.0,11300.0,11100.0,11200.0,13000],["2025-01-09",11300.0,11500.0,11200.0,11400.0,28100],["2025-01-10",11500.0,11500.0,11200.0,11200.0,54900],["2025-01-13",11300.0,11300.0,11000.0,11100.0,20000],["2025-01-14",11500.0,11500.0,11100.0,11100.0,8900],["2025-01-15",11200.0,11400.0,11100.0,11200.0,17000],["2025-01-16",11300.0,11400.0,11200.0,11200.0,20300],["2025-01-17",11200.0,11300.0,11200.0,11300.0,37600],["2025-01-20",11300.0,11300.0,11100.0,11300.0,12900],["2025-01-21",11200.0,11300.0,11100.0,11300.0,24200],["2025-01-22",11200.0,11300.0,11000.0,11200.0,22500],["2025-01-23",11200.0,11300.0,11100.0,11300.0,7500],["2025-01-24",11200.0,11300.0,11200.0,11200.0,16100],["2025-02-03",11200.0,11700.0,11200.0,11600.0,23200],["2025-02-04",11600.0,11700.0,11500.0,11700.0,22000],["2025-02-05",11700.0,11700.0,11400.0,11600.0,43100],["2025-02-06",11400.0,12700.0,11400.0,12600.0,97200],["2025-02-07",12800.0,13800.0,12600.0,13800.0,249200],["2025-02-10",15100.0,15100.0,14400.0,15100.0,238700],["2025-02-11",15200.0,15900.0,13600.0,13700.0,158200],["2025-02-12",13800.0,15000.0,13800.0,14400.0,139800],["2025-02-13",14500.0,15400.0,14000.0,15200.0,85500],["2025-02-14",15300.0,16600.0,15300.0,15700.0,182600],["2025-02-17",15400.0,16000.0,14300.0,14300.0,130800],["2025-02-18",14400.0,15500.0,14400.0,15000.0,127200],["2025-02-19",15000.0,15500.0,14500.0,14800.0,257100],["2025-02-20",14900.0,15400.0,14500.0,14800.0,114100],["2025-02-21",15000.0,15000.0,14100.0,14500.0,105600],["2025-02-24",14500.0,14500.0,14100.0,14400.0,75600],["2025-02-25",14500.0,14900.0,14500.0,14700.0,67600],["2025-02-26",14700.0,15200.0,14500.0,14800.0,77700],["2025-02-27",14800.0,14800.0,14100.0,14400.0,60500],["2025-02-28",14400.0,14800.0,14200.0,14600.0,36100],["2025-03-03",14600.0,14800.0,14500.0,14700.0,38400],["2025-03-04",14600.0,14600.0,14000.0,14400.0,51800],["2025-03-05",14400.0,14900.0,14200.0,14600.0,38200],["2025-03-06",14600.0,14700.0,14400.0,14500.0,24700],["2025-03-07",14400.0,14600.0,14100.0,14400.0,55800],["2025-03-10",14400.0,14400.0,14100.0,14400.0,22700],["2025-03-11",14400.0,14400.0,14000.0,14000.0,35600],["2025-03-12",14000.0,14300.0,14000.0,14100.0,308500],["2025-03-13",14100.0,14100.0,13200.0,13200.0,97200],["2025-03-14",13300.0,13500.0,13200.0,13400.0,27400],["2025-03-17",13200.0,13500.0,13200.0,13500.0,31700],["2025-03-18",13200.0,13400.0,13100.0,13200.0,21700],["2025-03-19",13300.0,13400.0,13200.0,13400.0,15000],["2025-03-20",13400.0,14700.0,13400.0,14700.0,149400],["2025-03-21",15700.0,15700.0,14500.0,14500.0,50600],["2025-03-24",14500.0,14500.0,13600.0,13700.0,70000],["2025-03-25",13700.0,14000.0,13500.0,13800.0,37300],["2025-03-26",13800.0,13800.0,13600.0,13800.0,25600],["2025-03-27",13700.0,13900.0,13500.0,13600.0,20600],["2025-03-28",13600.0,13900.0,13500.0,13800.0,31600],["2025-03-31",13800.0,13900.0,13500.0,13800.0,26500],["2025-04-01",13800.0,14300.0,13800.0,14300.0,27100],["2025-04-02",14300.0,14300.0,13800.0,14200.0,15100],["2025-04-03",14000.0,14000.0,12800.0,12800.0,80400],["2025-04-04",12500.0,12800.0,11600.0,12800.0,47300],["2025-04-08",12500.0,12500.0,11600.0,11600.0,70600],["2025-04-09",10500.0,11400.0,10500.0,11200.0,43300],["2025-04-10",12200.0,12300.0,11700.0,12300.0,63500],["2025-04-11",12400.0,12800.0,12100.0,12800.0,30200],["2025-04-14",13000.0,13000.0,12500.0,12600.0,14400],["2025-04-15",12400.0,12700.0,12200.0,12700.0,25000],["2025-04-16",12200.0,12500.0,12200.0,12300.0,12400],["2025-04-17",12300.0,12400.0,12000.0,12300.0,21800],["2025-04-18",12300.0,12400.0,12200.0,12300.0,8700],["2025-04-21",12300.0,12300.0,12100.0,12300.0,2300],["2025-04-22",12100.0,12200.0,11100.0,11600.0,84700],["2025-04-23",12000.0,12000.0,11300.0,11800.0,11200],["2025-04-24",11700.0,12000.0,11500.0,12000.0,29900],["2025-04-25",12200.0,12200.0,11600.0,11700.0,17200],["2025-04-28",11600.0,11800.0,11500.0,11800.0,9300],["2025-04-29",11600.0,12000.0,11500.0,12000.0,16700],["2025-05-05",12300.0,12300.0,11800.0,11900.0,4600],["2025-05-06",11900.0,12000.0,11800.0,11900.0,20500],["2025-05-07",11800.0,11900.0,11500.0,11800.0,37400],["2025-05-08",11800.0,11800.0,10800.0,11800.0,28900],["2025-05-09",11800.0,12000.0,11500.0,11900.0,38500],["2025-05-12",11900.0,11900.0,11500.0,11500.0,32100],["2025-05-13",11500.0,11700.0,11400.0,11700.0,30500],["2025-05-14",11500.0,11600.0,11300.0,11400.0,33200],["2025-05-15",11500.0,11600.0,11300.0,11300.0,11900],["2025-05-16",11300.0,11500.0,11200.0,11200.0,20900],["2025-05-19",11200.0,11300.0,11100.0,11200.0,13900],["2025-05-20",11100.0,11400.0,11100.0,11300.0,10600],["2025-05-21",11300.0,11300.0,11000.0,11300.0,13600],["2025-05-22",11300.0,11300.0,11000.0,11300.0,26900],["2025-05-23",11100.0,11200.0,11100.0,11200.0,5600],["2025-05-26",11200.0,11200.0,11100.0,11100.0,5800],["2025-05-27",11200.0,12000.0,11200.0,11600.0,279200],["2025-05-28",11700.0,11700.0,11500.0,11600.0,10200],["2025-05-29",11700.0,11700.0,11400.0,11600.0,19900],["2025-05-30",11400.0,11500.0,11400.0,11500.0,26200],["2025-06-02",11400.0,11500.0,11200.0,11500.0,6800],["2025-06-03",11400.0,11500.0,11200.0,11500.0,11700],["2025-06-04",11300.0,11400.0,11100.0,11400.0,24300],["2025-06-05",11400.0,12100.0,11300.0,12000.0,78400],["2025-06-06",12000.0,12000.0,11600.0,11800.0,91800],["2025-06-09",11700.0,11800.0,11500.0,11500.0,13400],["2025-06-10",11500.0,11800.0,11500.0,11500.0,77900],["2025-06-11",11500.0,11600.0,11400.0,11600.0,39600],["2025-06-12",11500.0,12200.0,11500.0,11900.0,48300],["2025-06-13",11800.0,11900.0,11600.0,11900.0,14000],["2025-06-16",11900.0,11900.0,11600.0,11900.0,22100],["2025-06-17",11900.0,12000.0,11800.0,11900.0,21100],["2025-06-18",11700.0,11900.0,11600.0,11700.0,14100],["2025-06-19",11500.0,11700.0,11500.0,11700.0,14400],["2025-06-20",11500.0,11600.0,11500.0,11600.0,30800],["2025-06-23",11600.0,11600.0,11400.0,11600.0,25000],["2025-06-24",11400.0,11600.0,11400.0,11600.0,24000],["2025-06-25",11500.0,11600.0,11400.0,11600.0,22500],["2025-06-26",11500.0,11600.0,11500.0,11600.0,8400],["2025-06-27",11500.0,11500.0,11300.0,11400.0,18700],["2025-06-30",11400.0,11500.0,11400.0,11400.0,21200],["2025-07-01",11400.0,11400.0,11400.0,11400.0,13400],["2025-07-02",11400.0,11500.0,11300.0,11500.0,12600],["2025-07-03",11500.0,11500.0,11400.0,11500.0,30100],["2025-07-04",11500.0,11600.0,11300.0,11400.0,10300],["2025-07-07",11500.0,11500.0,11300.0,11300.0,19100],["2025-07-08",11200.0,11600.0,11100.0,11600.0,48800],["2025-07-09",11500.0,11600.0,11300.0,11500.0,21000],["2025-07-10",11500.0,11800.0,11300.0,11700.0,49400],["2025-07-11",11800.0,12800.0,11800.0,12800.0,196400],["2025-07-14",13000.0,13500.0,12200.0,12300.0,62500],["2025-07-15",12400.0,12400.0,11700.0,12100.0,122900],["2025-07-16",12000.0,13000.0,11900.0,12200.0,30400],["2025-07-17",12000.0,12600.0,12000.0,12400.0,20100],["2025-07-18",12400.0,12500.0,12200.0,12400.0,31400],["2025-07-21",12400.0,12400.0,11900.0,12000.0,38900],["2025-07-22",11900.0,12100.0,11800.0,12000.0,35200],["2025-07-23",11800.0,12000.0,11800.0,12000.0,26700],["2025-07-24",11900.0,11900.0,11700.0,11900.0,32400],["2025-07-25",11900.0,12000.0,11700.0,12000.0,20900],["2025-07-28",11800.0,12000.0,11700.0,11800.0,57600],["2025-07-29",11800.0,12100.0,11700.0,11700.0,39300],["2025-07-30",11600.0,11800.0,11600.0,11700.0,17000],["2025-07-31",11600.0,12000.0,11500.0,12000.0,44500],["2025-08-01",11800.0,11900.0,11600.0,11700.0,14200],["2025-08-04",11700.0,11700.0,11500.0,11700.0,20600],["2025-08-05",11800.0,11800.0,11600.0,11600.0,53600],["2025-08-06",11700.0,11800.0,11700.0,11700.0,20600],["2025-08-07",11800.0,11800.0,11700.0,11800.0,12000],["2025-08-08",11800.0,11900.0,11700.0,11800.0,20700],["2025-08-11",11800.0,12400.0,11800.0,12000.0,62800],["2025-08-12",12000.0,12200.0,11800.0,12000.0,38000],["2025-08-13",12200.0,12200.0,11800.0,12200.0,25100],["2025-08-14",12200.0,12200.0,11800.0,12100.0,23500],["2025-08-15",12100.0,12200.0,11800.0,11800.0,24700],["2025-08-18",11800.0,12000.0,11700.0,11800.0,27400],["2025-08-19",11900.0,12200.0,11800.0,11900.0,24500],["2025-08-20",12100.0,12200.0,11700.0,12000.0,38700],["2025-08-21",11800.0,12000.0,11800.0,11800.0,21800],["2025-08-22",11700.0,11900.0,11400.0,11800.0,46000],["2025-08-25",11500.0,11800.0,11500.0,11800.0,13500],["2025-08-26",11700.0,12000.0,11600.0,12000.0,167800],["2025-08-27",12000.0,12000.0,11600.0,11900.0,3900],["2025-08-28",11600.0,11900.0,11600.0,11800.0,6200],["2025-08-29",11600.0,11800.0,11600.0,11800.0,7400],["2025-09-03",11800.0,11900.0,11700.0,11900.0,16800],["2025-09-04",12000.0,12000.0,11700.0,11700.0,2700],["2025-09-05",11800.0,11900.0,11800.0,11800.0,11800],["2025-09-08",11700.0,11800.0,11700.0,11800.0,8100],["2025-09-09",11800.0,11800.0,11600.0,11600.0,9600],["2025-09-10",11700.0,12100.0,11700.0,11800.0,9600],["2025-09-11",11800.0,11800.0,11800.0,11800.0,300],["2025-09-12",11800.0,12800.0,11800.0,12600.0,115000],["2025-09-15",12600.0,13500.0,12600.0,12900.0,74600],["2025-09-16",12700.0,12800.0,12100.0,12300.0,36600],["2025-09-17",12300.0,12300.0,11800.0,12000.0,29600],["2025-09-18",12000.0,12000.0,11700.0,11900.0,14200],["2025-09-19",11600.0,12000.0,11600.0,11800.0,13800],["2025-09-22",11700.0,11800.0,11600.0,11600.0,9500],["2025-09-23",11600.0,11700.0,11600.0,11600.0,11700],["2025-09-24",11600.0,11600.0,11400.0,11600.0,20700],["2025-09-25",11600.0,11700.0,11600.0,11700.0,4300],["2025-09-26",11700.0,11800.0,11700.0,11700.0,10200],["2025-09-29",11700.0,11700.0,11600.0,11600.0,9800],["2025-09-30",11600.0,12000.0,11600.0,11900.0,12400],["2025-10-01",11800.0,11800.0,11800.0,11800.0,1100],["2025-10-02",11800.0,11800.0,11500.0,11800.0,16200],["2025-10-03",11800.0,11800.0,11800.0,11800.0,2000],["2025-10-06",11800.0,11800.0,11600.0,11800.0,16800],["2025-10-07",11700.0,11700.0,11500.0,11700.0,15900],["2025-10-08",11700.0,11700.0,11500.0,11700.0,17900],["2025-10-09",11700.0,11800.0,11500.0,11800.0,18200],["2025-10-10",11600.0,11700.0,11500.0,11700.0,3600],["2025-10-13",11700.0,11700.0,11600.0,11700.0,27900],["2025-10-14",11700.0,11900.0,11600.0,11700.0,9600],["2025-10-15",11700.0,11800.0,11600.0,11600.0,13600],["2025-10-16",11800.0,11800.0,11500.0,11500.0,17000],["2025-10-17",11600.0,11600.0,11500.0,11500.0,17300],["2025-10-20",11500.0,11600.0,10600.0,10600.0,7800],["2025-10-21",10700.0,11200.0,10700.0,11100.0,7300],["2025-10-22",11300.0,11500.0,11200.0,11400.0,4600],["2025-10-23",11600.0,11600.0,11300.0,11600.0,5800],["2025-10-24",11500.0,11600.0,11500.0,11600.0,2100],["2025-10-27",11600.0,11600.0,11500.0,11500.0,5900],["2025-10-28",11500.0,11500.0,10800.0,11400.0,6200],["2025-10-29",11400.0,12000.0,11400.0,11700.0,15100],["2025-10-30",11700.0,12000.0,11500.0,11700.0,2500],["2025-10-31",11700.0,11700.0,11500.0,11600.0,8800],["2025-11-03",11600.0,11600.0,10900.0,11500.0,39700],["2025-11-04",12000.0,12000.0,11600.0,11600.0,2000],["2025-11-05",11600.0,11600.0,11600.0,11600.0,1500],["2025-11-06",11600.0,11800.0,11600.0,11800.0,15400],["2025-11-07",11800.0,11800.0,11800.0,11800.0,1100],["2025-11-10",11800.0,11800.0,11800.0,11800.0,0],["2025-11-11",11500.0,11800.0,11500.0,11500.0,600],["2025-11-12",11200.0,11500.0,11200.0,11500.0,37000],["2025-11-13",11700.0,11700.0,11700.0,11700.0,6300],["2025-11-14",11600.0,11800.0,11300.0,11500.0,1300],["2025-11-17",11500.0,11600.0,11500.0,11600.0,600],["2025-11-18",11500.0,11500.0,11400.0,11500.0,1100],["2025-11-19",11500.0,11600.0,11400.0,11500.0,8000],["2025-11-20",11500.0,11700.0,11500.0,11500.0,8700],["2025-11-21",11700.0,11700.0,11600.0,11700.0,3500],["2025-11-24",11500.0,11500.0,11500.0,11500.0,1000],["2025-11-25",11500.0,11600.0,11500.0,11600.0,1800],["2025-11-26",11600.0,11700.0,11600.0,11600.0,74800],["2025-11-27",11600.0,12000.0,11400.0,12000.0,6800],["2025-11-28",11300.0,12000.0,11300.0,12000.0,800],["2025-12-01",12000.0,12000.0,11500.0,12000.0,800],["2025-12-02",11400.0,11900.0,11400.0,11900.0,700],["2025-12-03",11700.0,11900.0,11600.0,11900.0,1500],["2025-12-04",11500.0,11800.0,11400.0,11600.0,5200],["2025-12-05",11600.0,11600.0,11600.0,11600.0,5600],["2025-12-08",11600.0,11800.0,11600.0,11800.0,900],["2025-12-09",11600.0,11800.0,11600.0,11800.0,700],["2025-12-10",11600.0,11900.0,11600.0,11900.0,3500],["2025-12-11",11700.0,11800.0,11700.0,11800.0,800],["2025-12-12",11500.0,11500.0,11300.0,11300.0,7900],["2025-12-15",11700.0,11700.0,11300.0,11300.0,300],["2025-12-16",11200.0,11200.0,11100.0,11100.0,600],["2025-12-17",11300.0,11500.0,11200.0,11300.0,8200],["2025-12-18",11300.0,11300.0,11300.0,11300.0,0],["2025-12-19",11300.0,11600.0,11200.0,11600.0,1900],["2025-12-22",11300.0,11600.0,11300.0,11600.0,1100],["2025-12-23",11200.0,11200.0,11200.0,11200.0,1200],["2025-12-24",11300.0,11300.0,11300.0,11300.0,100],["2025-12-25",11200.0,11200.0,11200.0,11200.0,300],["2025-12-26",11800.0,11800.0,11300.0,11400.0,13300],["2025-12-29",11400.0,11800.0,11400.0,11800.0,5300],["2025-12-30",11800.0,12500.0,11800.0,12100.0,254300],["2025-12-31",12000.0,12000.0,12000.0,12000.0,2000],["2026-01-05",11300.0,11600.0,11300.0,11600.0,3100],["2026-01-06",11400.0,11600.0,11400.0,11600.0,1000],["2026-01-07",11600.0,11900.0,11500.0,11900.0,2300],["2026-01-08",11300.0,11900.0,11300.0,11900.0,1200],["2026-01-09",11600.0,11800.0,11600.0,11800.0,9300],["2026-01-12",11900.0,11900.0,11900.0,11900.0,100],["2026-01-13",11900.0,11900.0,11600.0,11600.0,1500],["2026-01-14",11600.0,11600.0,11500.0,11500.0,5300],["2026-01-15",11500.0,11500.0,11500.0,11500.0,200],["2026-01-16",11500.0,11700.0,11500.0,11700.0,2900],["2026-01-19",11900.0,11900.0,11500.0,11500.0,900],["2026-01-20",11500.0,11700.0,11500.0,11700.0,4000],["2026-01-21",11700.0,11700.0,11600.0,11600.0,1300],["2026-01-22",11600.0,12000.0,11600.0,12000.0,3200],["2026-01-23",11600.0,11600.0,11600.0,11600.0,200],["2026-01-26",11600.0,11600.0,11100.0,11100.0,3500],["2026-01-27",11100.0,11100.0,11100.0,11100.0,0],["2026-01-28",11200.0,11600.0,11000.0,11600.0,7600],["2026-01-29",11600.0,11600.0,11600.0,11600.0,0],["2026-01-30",11500.0,11500.0,11500.0,11500.0,600],["2026-02-02",11200.0,11500.0,11000.0,11500.0,3100],["2026-02-03",11000.0,11000.0,11000.0,11000.0,600],["2026-02-04",11000.0,11000.0,11000.0,11000.0,3300],["2026-02-05",11100.0,11200.0,11100.0,11200.0,1500],["2026-02-06",11200.0,11200.0,11200.0,11200.0,300],["2026-02-09",11200.0,11200.0,11200.0,11200.0,1500],["2026-02-10",11200.0,11300.0,11000.0,11300.0,4700],["2026-02-11",11300.0,11300.0,11300.0,11300.0,200],["2026-02-12",11300.0,11300.0,11300.0,11300.0,6500],["2026-02-13",11100.0,11100.0,11100.0,11100.0,4400],["2026-02-23",11100.0,11100.0,11100.0,11100.0,3300],["2026-02-24",11000.0,11300.0,11000.0,11100.0,6200],["2026-02-25",11100.0,11300.0,11000.0,11000.0,7100],["2026-02-26",11500.0,11500.0,11300.0,11300.0,200],["2026-02-27",11300.0,11300.0,11300.0,11300.0,200],["2026-03-02",11100.0,11200.0,11000.0,11200.0,8200],["2026-03-03",11200.0,11200.0,11000.0,11000.0,600],["2026-03-04",10700.0,11000.0,10700.0,11000.0,1200],["2026-03-05",10700.0,11100.0,10500.0,11100.0,5400],["2026-03-06",11100.0,11100.0,10900.0,10900.0,400],["2026-03-09",10500.0,10500.0,9900.0,9900.0,21200],["2026-03-10",9900.0,10200.0,9900.0,10000.0,42700],["2026-03-11",10400.0,10600.0,10100.0,10600.0,4300],["2026-03-12",10500.0,10800.0,10500.0,10800.0,7700],["2026-03-13",10500.0,10600.0,10000.0,10600.0,8600],["2026-03-16",10200.0,10300.0,9900.0,10300.0,17700],["2026-03-17",10100.0,10300.0,10000.0,10300.0,8100],["2026-03-18",10100.0,10100.0,10000.0,10000.0,7400],["2026-03-19",10000.0,10000.0,10000.0,10000.0,19900],["2026-03-20",10300.0,10300.0,10000.0,10000.0,1000],["2026-03-23",9900.0,9900.0,9200.0,9200.0,7900],["2026-03-24",10000.0,10100.0,9900.0,10000.0,4500],["2026-03-25",10900.0,10900.0,10800.0,10900.0,3900],["2026-03-26",10900.0,10900.0,10900.0,10900.0,0],["2026-03-27",10700.0,10700.0,10600.0,10600.0,400],["2026-03-30",10500.0,10500.0,10400.0,10400.0,500],["2026-03-31",10300.0,10300.0,10300.0,10300.0,100],["2026-04-01",9500.0,10000.0,9500.0,10000.0,4200],["2026-04-02",10000.0,10000.0,10000.0,10000.0,500],["2026-04-03",10200.0,10200.0,10200.0,10200.0,100],["2026-04-06",10000.0,10000.0,10000.0,10000.0,200],["2026-04-07",10000.0,10000.0,10000.0,10000.0,0],["2026-04-08",10000.0,10000.0,9800.0,9900.0,4400],["2026-04-09",9900.0,9900.0,9900.0,9900.0,0],["2026-04-10",9800.0,9800.0,9800.0,9800.0,100],["2026-04-13",9600.0,9800.0,9300.0,9800.0,21100],["2026-04-14",9500.0,9700.0,9500.0,9700.0,3200],["2026-04-15",9800.0,9800.0,9700.0,9700.0,300],["2026-04-16",9700.0,9700.0,9700.0,9700.0,0],["2026-04-17",9700.0,10300.0,9700.0,10300.0,1900],["2026-04-20",10100.0,10100.0,10100.0,10100.0,300],["2026-04-21",10100.0,10100.0,9300.0,9600.0,9800],["2026-04-22",10000.0,10000.0,9900.0,9900.0,200],["2026-04-23",9900.0,9900.0,9900.0,9900.0,200],["2026-04-24",9700.0,9700.0,9700.0,9700.0,100],["2026-04-28",9700.0,9700.0,9700.0,9700.0,400],["2026-04-29",9700.0,9700.0,9700.0,9700.0,0],["2026-05-04",9700.0,9700.0,9700.0,9700.0,600],["2026-05-05",9700.0,9700.0,9700.0,9700.0,600],["2026-05-06",9700.0,9700.0,9700.0,9700.0,0],["2026-05-07",9700.0,9700.0,9700.0,9700.0,200],["2026-05-08",9700.0,9700.0,9700.0,9700.0,300],["2026-05-11",9700.0,9700.0,9700.0,9700.0,3200],["2026-05-12",9700.0,9700.0,9600.0,9600.0,1200],["2026-05-13",9600.0,9600.0,9600.0,9600.0,500],["2026-05-14",9600.0,9600.0,9400.0,9500.0,3200],["2026-05-15",9500.0,9500.0,9500.0,9500.0,1100],["2026-05-18",9500.0,9500.0,9500.0,9500.0,0],["2026-05-19",8800.0,9200.0,8800.0,8900.0,4900],["2026-05-20",9000.0,9000.0,9000.0,9000.0,100],["2026-05-21",9000.0,9000.0,9000.0,9000.0,0],["2026-05-22",9000.0,9000.0,9000.0,9000.0,0],["2026-05-25",9000.0,9000.0,8900.0,8900.0,2100],["2026-05-26",8900.0,8900.0,8900.0,8900.0,1100],["2026-05-27",9000.0,9400.0,9000.0,9000.0,3900],["2026-05-28",9500.0,9500.0,9500.0,9500.0,100],["2026-05-29",9400.0,9500.0,9400.0,9500.0,2000],["2026-06-01",10000.0,10400.0,9900.0,10400.0,33200],["2026-06-02",11000.0,11400.0,11000.0,11400.0,62300],["2026-06-03",11800.0,12500.0,10300.0,11500.0,19200],["2026-06-04",11800.0,11800.0,10400.0,10400.0,18200],["2026-06-05",10900.0,10900.0,9400.0,9600.0,13000],["2026-06-08",9600.0,10400.0,9100.0,10000.0,8100],["2026-06-09",10700.0,10700.0,10300.0,10300.0,200],["2026-06-10",9400.0,9800.0,9300.0,9700.0,5200],["2026-06-11",9700.0,9800.0,9100.0,9100.0,3700],["2026-06-12",9200.0,9200.0,9200.0,9200.0,600],["2026-06-15",9200.0,9700.0,9200.0,9700.0,700],["2026-06-16",9700.0,9700.0,8800.0,9600.0,7700],["2026-06-17",9600.0,9600.0,9100.0,9100.0,2100],["2026-06-18",9000.0,9500.0,9000.0,9500.0,12500],["2026-06-19",9100.0,9400.0,9100.0,9400.0,11900],["2026-06-22",9000.0,9400.0,8900.0,9400.0,600],["2026-06-23",9400.0,9400.0,9000.0,9300.0,1000],["2026-06-24",9400.0,10200.0,9400.0,10200.0,60800],["2026-06-25",11000.0,11100.0,10200.0,10700.0,40400],["2026-06-26",10500.0,10500.0,10000.0,10200.0,11400],["2026-06-29",10000.0,10000.0,9900.0,9900.0,7900],["2026-06-30",9900.0,10200.0,9900.0,10100.0,3400],["2026-07-01",9800.0,9800.0,9700.0,9800.0,5600],["2026-07-02",9900.0,9900.0,9800.0,9800.0,7100],["2026-07-03",9800.0,10100.0,9800.0,10100.0,700],["2026-07-06",10100.0,10100.0,10100.0,10100.0,0],["2026-07-07",9400.0,9400.0,9400.0,9400.0,2600],["2026-07-08",9300.0,9700.0,9200.0,9700.0,1100],["2026-07-09",9700.0,9700.0,9500.0,9700.0,1200],["2026-07-10",9700.0,9700.0,9700.0,9700.0,300],["2026-07-13",9300.0,9600.0,9200.0,9600.0,7900],["2026-07-14",9600.0,9800.0,9400.0,9800.0,900],["2026-07-15",9800.0,9800.0,9800.0,9800.0,0],["2026-07-16",9100.0,9700.0,9100.0,9700.0,800],["2026-07-17",9700.0,9700.0,9700.0,9700.0,0],["2026-07-20",9100.0,9300.0,9100.0,9300.0,600],["2026-07-21",9500.0,9500.0,9500.0,9500.0,1400],["2026-07-22",9500.0,9500.0,9500.0,9500.0,1900],["2026-07-23",9400.0,9400.0,9200.0,9200.0,1100],["2026-07-24",9300.0,10000.0,9200.0,10000.0,2600],["2026-07-27",9900.0,10800.0,9900.0,10800.0,2400],["2026-07-28",9800.0,10700.0,9800.0,10700.0,2500],["2026-07-29",10200.0,10400.0,10200.0,10400.0,1500],["2026-07-30",9500.0,10000.0,9500.0,9900.0,700],["2026-07-31",9500.0,9800.0,9200.0,9800.0,6900],["2026-08-03",9200.0,9800.0,9100.0,9800.0,8600],["2026-08-04",9200.0,9900.0,9100.0,9800.0,6400],["2026-08-05",9800.0,9800.0,9800.0,9800.0,0],["2026-08-06",9800.0,9800.0,9800.0,9800.0,0],["2026-08-07",9100.0,9600.0,9100.0,9600.0,3900],["2026-08-10",9600.0,9800.0,9300.0,9700.0,2500],["2026-08-11",9700.0,9700.0,9700.0,9700.0,2300],["2026-08-12",9700.0,9700.0,9700.0,9700.0,1000],["2026-08-13",9700.0,9700.0,9700.0,9700.0,1600],["2026-08-14",9700.0,9700.0,9700.0,9700.0,100],["2026-08-17",9700.0,9700.0,9700.0,9700.0,600],["2026-08-18",9700.0,9700.0,9700.0,9700.0,300],["2026-08-19",9700.0,9700.0,9700.0,9700.0,0],["2026-08-20",9700.0,9700.0,9700.0,9700.0,0],["2026-08-21",9600.0,9900.0,9600.0,9900.0,7400],["2026-08-24",9700.0,9900.0,9700.0,9800.0,4900],["2026-08-25",9700.0,9700.0,9000.0,9000.0,5100],["2026-08-26",9000.0,9900.0,8700.0,9900.0,56500],["2026-08-27",10300.0,10300.0,9600.0,9600.0,300],["2026-08-28",9600.0,9600.0,9000.0,9600.0,11600],["2026-09-03",9300.0,9600.0,9300.0,9300.0,1600],["2026-09-04",9300.0,9400.0,9300.0,9400.0,300],["2026-09-07",9200.0,9200.0,9100.0,9100.0,2500],["2026-09-08",9200.0,9300.0,9200.0,9200.0,3300],["2026-09-09",9500.0,9500.0,9200.0,9500.0,600],["2026-09-10",9500.0,9500.0,9500.0,9500.0,0],["2026-09-11",9500.0,9500.0,9500.0,9500.0,0],["2026-09-14",9500.0,9500.0,9500.0,9500.0,0],["2026-09-15",9000.0,9000.0,9000.0,9000.0,800],["2026-09-16",9500.0,9500.0,9500.0,9500.0,100],["2026-09-17",9500.0,9500.0,9500.0,9500.0,0],["2026-09-18",9500.0,9900.0,9500.0,9900.0,200],["2026-09-21",9100.0,9100.0,9100.0,9100.0,2200],["2026-09-22",9100.0,9100.0,9100.0,9100.0,2100],["2026-09-23",9600.0,9600.0,9600.0,9600.0,100],["2026-09-24",9100.0,9100.0,9000.0,9000.0,1400],["2026-09-25",9100.0,9100.0,9000.0,9000.0,300],["2026-09-28",8900.0,8900.0,8900.0,8900.0,1200],["2026-09-29",8800.0,9000.0,8500.0,8500.0,2400],["2026-09-30",9000.0,9000.0,9000.0,9000.0,100],["2026-10-01",8600.0,9000.0,8100.0,9000.0,7300],["2026-10-02",9000.0,9000.0,9000.0,9000.0,0],["2026-10-05",9000.0,9000.0,8800.0,8800.0,1100],["2026-10-06",8800.0,8800.0,8800.0,8800.0,100],["2026-10-07",8100.0,8200.0,8000.0,8200.0,11500],["2026-10-08",8500.0,8500.0,8200.0,8200.0,5800],["2026-10-09",8700.0,8700.0,8200.0,8300.0,1300],["2026-10-12",8400.0,8400.0,8000.0,8000.0,1600]]}