{"sym":"HSV","index":false,"bars":[["2021-04-27",11197.23,11197.23,11197.23,11197.23,100],["2021-04-28",12873.01,12873.01,12873.01,12873.01,300],["2021-04-29",14777.3,14777.3,14777.3,14777.3,1600],["2021-05-04",16986.28,16986.28,16986.28,16986.28,2000],["2021-05-05",19499.94,19499.94,19499.94,19499.94,800],["2021-05-06",22394.47,22394.47,22089.78,22394.47,421600],["2021-05-07",25746.02,25746.02,25136.64,25746.02,155000],["2021-05-10",29478.43,29478.43,29249.91,29402.26,152800],["2021-05-11",30392.49,30392.49,25060.47,25060.47,41000],["2021-05-12",22013.61,22013.61,22013.61,22013.61,9400],["2021-05-13",18738.23,22013.61,18738.23,19042.91,265300],["2021-05-14",19042.91,19042.91,16072.22,16529.25,22300],["2021-05-17",16757.76,17138.62,14777.3,17138.62,96100],["2021-05-18",15996.05,17976.51,15615.19,17976.51,125100],["2021-05-19",17976.51,18509.71,17976.51,18509.71,31000],["2021-05-20",20566.35,21023.38,16986.28,18890.57,131700],["2021-05-21",18281.2,18281.2,16148.39,16605.42,66400],["2021-05-24",16605.42,17443.31,15996.05,16529.25,43300],["2021-05-25",16376.9,18585.88,14853.47,17824.17,91400],["2021-05-26",16986.28,16986.28,16910.11,16986.28,84100],["2021-05-27",17062.45,17062.45,16986.28,17062.45,95600],["2021-05-28",16833.93,17367.14,15310.5,15996.05,46700],["2021-05-31",17138.62,17900.34,15158.16,17138.62,99500],["2021-06-01",16986.28,19042.91,16986.28,17519.48,203100],["2021-06-02",17519.48,17519.48,16757.76,17443.31,92600],["2021-06-03",17367.14,17443.31,17138.62,17367.14,156100],["2021-06-04",17367.14,17367.14,16757.76,16910.11,98300],["2021-06-07",17138.62,17214.79,16757.76,17062.45,83600],["2021-06-08",17062.45,17138.62,16757.76,16986.28,51400],["2021-06-09",17138.62,17138.62,16833.93,16833.93,19900],["2021-06-10",17138.62,17138.62,16757.76,16833.93,71200],["2021-06-11",16986.28,16986.28,16681.59,16681.59,64900],["2021-06-14",16986.28,16986.28,15691.36,16072.22,77600],["2021-06-15",16910.11,16910.11,14472.61,15996.05,197100],["2021-06-16",15996.05,16757.76,15996.05,15996.05,70700],["2021-06-17",16757.76,17519.48,16072.22,16757.76,105200],["2021-06-18",16757.76,16757.76,15996.05,15996.05,16900],["2021-06-21",18509.71,18509.71,15234.33,16376.9,71600],["2021-06-22",17519.48,17900.34,14929.64,15005.82,219600],["2021-06-23",15919.87,15919.87,14472.61,15081.99,151200],["2021-06-24",17062.45,17138.62,14244.1,14929.64,99900],["2021-06-25",16224.56,16224.56,14624.96,14929.64,53500],["2021-06-28",14929.64,16148.39,14396.44,14853.47,24200],["2021-06-29",15539.02,16376.9,14396.44,14396.44,98200],["2021-06-30",15996.05,15996.05,14091.76,14624.96,138000],["2021-07-01",14624.96,15081.99,14167.93,14472.61,104100],["2021-07-02",15081.99,15462.84,14015.58,14167.93,241700],["2021-07-05",15615.19,15615.19,13710.9,14167.93,109200],["2021-07-06",15005.82,15615.19,13710.9,13787.07,64000],["2021-07-07",14929.64,14929.64,13710.9,13787.07,53000],["2021-07-08",13863.24,13863.24,13330.04,13710.9,40600],["2021-07-09",13710.9,13787.07,12949.18,12949.18,39400],["2021-07-12",14091.76,14091.76,11578.09,12187.46,56400],["2021-07-13",13863.24,13863.24,12339.81,13406.21,34900],["2021-07-14",13710.9,13710.9,12568.32,12873.01,25500],["2021-07-15",12949.18,12949.18,12568.32,12949.18,38500],["2021-07-16",12873.01,12949.18,12187.46,12949.18,50100],["2021-07-19",12568.32,12949.18,12263.64,12949.18,13900],["2021-07-20",12949.18,12949.18,12339.81,12873.01,13900],["2021-07-21",12949.18,14396.44,12949.18,12949.18,12300],["2021-07-22",12949.18,12949.18,12263.64,12949.18,16800],["2021-07-23",12949.18,12949.18,12644.49,12644.49,8000],["2021-07-26",13406.21,13406.21,12415.98,12796.84,1300],["2021-07-27",12949.18,12949.18,12492.15,12720.67,67600],["2021-07-28",12949.18,13025.35,12492.15,12568.32,59300],["2021-07-29",12873.01,12873.01,12339.81,12873.01,54100],["2021-07-30",12873.01,12873.01,12339.81,12339.81,47300],["2021-08-02",12873.01,13710.9,12415.98,13177.7,104200],["2021-08-03",12949.18,13558.55,12873.01,13330.04,101100],["2021-08-04",13177.7,13177.7,13101.52,13177.7,105400],["2021-08-05",13101.52,13330.04,12949.18,13177.7,93300],["2021-08-06",13101.52,13406.21,12720.67,12949.18,100200],["2021-08-09",13406.21,13406.21,12720.67,13025.35,126400],["2021-08-10",13406.21,13406.21,12644.49,12873.01,121700],["2021-08-11",13330.04,13330.04,12720.67,13177.7,161500],["2021-08-12",12949.18,12949.18,12492.15,12568.32,20600],["2021-08-13",13025.35,13025.35,12492.15,12720.67,111500],["2021-08-16",12644.49,12949.18,12492.15,12873.01,22200],["2021-08-17",12720.67,12949.18,12187.46,12873.01,74900],["2021-08-18",12873.01,12873.01,12492.15,12796.84,25800],["2021-08-19",12796.84,14777.3,12644.49,13710.9,189000],["2021-08-20",13558.55,13558.55,12339.81,13025.35,102000],["2021-08-23",14461.97,14940.85,14461.97,14940.85,240700],["2021-08-24",15323.94,15419.72,14366.2,14940.85,124500],["2021-08-25",15323.94,15323.94,13887.32,14557.75,37700],["2021-08-26",14653.52,14749.3,13408.45,14270.42,166400],["2021-08-27",14461.97,14557.75,13312.68,13887.32,119100],["2021-08-30",13695.77,13983.1,12642.25,13983.1,170600],["2021-08-31",13695.77,14845.07,13600.0,14845.07,252400],["2021-09-01",14749.3,14845.07,14078.87,14749.3,81300],["2021-09-06",14557.75,14749.3,13983.1,14557.75,172100],["2021-09-07",14557.75,14557.75,13408.45,14174.65,163100],["2021-09-08",14461.97,14461.97,13216.9,13887.32,162400],["2021-09-09",14174.65,14174.65,13121.13,13887.32,136200],["2021-09-10",13887.32,13983.1,12833.8,13408.45,102700],["2021-09-13",13695.77,13695.77,12450.7,12833.8,59400],["2021-09-14",13216.9,14845.07,12929.58,13312.68,171500],["2021-09-15",13791.55,13791.55,12929.58,13312.68,110500],["2021-09-16",13695.77,15323.94,13121.13,13600.0,120600],["2021-09-17",14366.2,14461.97,12833.8,13408.45,187800],["2021-09-20",13791.55,13791.55,12929.58,13312.68,218200],["2021-09-21",13887.32,13887.32,12929.58,13504.23,78900],["2021-09-22",13791.55,13887.32,13216.9,13791.55,92200],["2021-09-23",13695.77,13887.32,13408.45,13504.23,77800],["2021-09-24",13600.0,13600.0,13216.9,13216.9,106000],["2021-09-27",15419.72,15419.72,12833.8,12833.8,56900],["2021-09-28",13025.35,13216.9,12450.7,13216.9,36900],["2021-09-29",13025.35,13887.32,12929.58,13216.9,28100],["2021-09-30",13504.23,13695.77,13121.13,13312.68,102700],["2021-10-01",13600.0,13600.0,12929.58,13025.35,64800],["2021-10-04",13408.45,13408.45,12833.8,12929.58,46100],["2021-10-05",13312.68,13408.45,12738.03,12738.03,27400],["2021-10-06",12929.58,13025.35,12738.03,13025.35,35700],["2021-10-07",12929.58,12929.58,12833.8,12929.58,56600],["2021-10-08",12929.58,12929.58,12833.8,12929.58,58200],["2021-10-11",12833.8,13025.35,12738.03,12833.8,43300],["2021-10-12",12929.58,12929.58,12642.25,12929.58,60700],["2021-10-13",12929.58,12929.58,12738.03,12833.8,80800],["2021-10-14",12929.58,12929.58,12642.25,12929.58,71500],["2021-10-15",12929.58,13887.32,12833.8,13600.0,229400],["2021-10-18",13216.9,14078.87,13216.9,13504.23,176100],["2021-10-19",13408.45,13600.0,13121.13,13600.0,53900],["2021-10-20",13600.0,13600.0,13121.13,13312.68,183700],["2021-10-21",13312.68,13695.77,13025.35,13312.68,82200],["2021-10-22",13600.0,13600.0,12833.8,13216.9,135200],["2021-10-25",13408.45,13408.45,13025.35,13312.68,202400],["2021-10-26",13408.45,13408.45,12642.25,13216.9,76100],["2021-10-27",13408.45,13408.45,12833.8,13216.9,126500],["2021-10-28",13312.68,13312.68,13025.35,13216.9,123600],["2021-10-29",13216.9,13312.68,13025.35,13121.13,205000],["2021-11-01",13216.9,13216.9,13025.35,13025.35,82400],["2021-11-02",13025.35,13600.0,12929.58,13408.45,125900],["2021-11-03",13408.45,13887.32,13216.9,13312.68,105000],["2021-11-04",13312.68,13408.45,13216.9,13408.45,22700],["2021-11-05",13408.45,13791.55,13216.9,13312.68,54500],["2021-11-08",13408.45,13791.55,13408.45,13504.23,156700],["2021-11-09",13600.0,15132.39,13504.23,14845.07,616000],["2021-11-10",14366.2,15323.94,14366.2,15036.62,226300],["2021-11-11",15036.62,15036.62,14461.97,14940.85,236400],["2021-11-12",14653.52,15132.39,14557.75,14749.3,205700],["2021-11-15",15132.39,17047.89,15132.39,15323.94,139500],["2021-11-16",16760.56,18101.41,14845.07,15419.72,257200],["2021-11-17",15323.94,15419.72,14078.87,14749.3,176300],["2021-11-18",14845.07,14845.07,14366.2,14366.2,108000],["2021-11-19",14366.2,14366.2,13504.23,13887.32,246300],["2021-11-22",13695.77,14461.97,13504.23,13887.32,139800],["2021-11-23",13887.32,14078.87,13504.23,14078.87,49800],["2021-11-24",14078.87,14078.87,13600.0,13791.55,81600],["2021-11-25",13791.55,14557.75,13791.55,14366.2,214600],["2021-11-26",14270.42,14940.85,14270.42,14366.2,444200],["2021-11-29",14366.2,14653.52,13983.1,14461.97,212800],["2021-11-30",14461.97,15419.72,14461.97,15228.17,810000],["2021-12-01",14845.07,15036.62,14749.3,14845.07,249700],["2021-12-02",15036.62,15132.39,14749.3,14940.85,253600],["2021-12-03",14845.07,15323.94,14653.52,14749.3,326900],["2021-12-06",14845.07,15132.39,14366.2,14461.97,217900],["2021-12-07",14749.3,15228.17,14749.3,14845.07,180900],["2021-12-08",14845.07,15036.62,14557.75,14749.3,152300],["2021-12-09",14749.3,14749.3,14366.2,14366.2,117400],["2021-12-10",14845.07,14845.07,14174.65,14366.2,120600],["2021-12-13",14366.2,14940.85,14366.2,14557.75,146200],["2021-12-14",14461.97,15132.39,14366.2,14653.52,555900],["2021-12-15",14749.3,15036.62,14461.97,14653.52,164600],["2021-12-16",14461.97,14749.3,14366.2,14653.52,94000],["2021-12-17",14557.75,15036.62,14366.2,14940.85,545800],["2021-12-20",14845.07,14940.85,14653.52,14749.3,154500],["2021-12-21",14749.3,14940.85,14653.52,14749.3,118600],["2021-12-22",14749.3,14845.07,14174.65,14366.2,239200],["2021-12-23",14461.97,16569.01,14366.2,16569.01,1681000],["2021-12-24",15898.59,17430.99,15898.59,16185.92,503400],["2021-12-27",16281.69,16664.79,14366.2,15036.62,1904100],["2021-12-28",14845.07,14845.07,14174.65,14653.52,535100],["2021-12-29",14366.2,14845.07,14174.65,14461.97,339600],["2021-12-30",14270.42,14270.42,13504.23,13791.55,356200],["2021-12-31",14078.87,14078.87,13695.77,13887.32,133600],["2022-01-04",13887.32,14078.87,13600.0,13887.32,154100],["2022-01-05",13887.32,13983.1,13504.23,13695.77,201700],["2022-01-06",13695.77,13695.77,13408.45,13504.23,268000],["2022-01-07",13600.0,13600.0,13408.45,13600.0,177900],["2022-01-10",13504.23,13887.32,13408.45,13408.45,155900],["2022-01-11",13408.45,13504.23,12929.58,13312.68,158000],["2022-01-12",13216.9,13216.9,12450.7,12929.58,228100],["2022-01-13",12929.58,12929.58,11492.96,12354.93,207600],["2022-01-14",12354.93,12450.7,11780.28,11971.83,152800],["2022-01-17",11971.83,12259.15,11492.96,11588.73,117300],["2022-01-18",11588.73,11971.83,11301.41,11301.41,126500],["2022-01-19",11492.96,11876.06,11301.41,11492.96,58200],["2022-01-20",11397.18,11876.06,11301.41,11684.51,56300],["2022-01-21",11971.83,12163.38,11684.51,12067.61,86100],["2022-01-24",11780.28,12067.61,11301.41,11492.96,68400],["2022-01-25",11684.51,11684.51,11205.63,11397.18,60500],["2022-01-26",11588.73,11876.06,11397.18,11397.18,51300],["2022-01-27",11397.18,11588.73,11014.08,11014.08,66900],["2022-01-28",11397.18,11397.18,10822.54,11109.86,82300],["2022-02-07",11971.83,11971.83,11492.96,11684.51,42100],["2022-02-08",11876.06,12067.61,11492.96,11971.83,83200],["2022-02-09",11971.83,12642.25,11876.06,12354.93,64300],["2022-02-10",12450.7,12738.03,12163.38,12354.93,56500],["2022-02-11",12546.48,12546.48,11971.83,12259.15,56200],["2022-02-14",12259.15,12259.15,11780.28,11876.06,34700],["2022-02-15",12067.61,12163.38,11780.28,11971.83,43100],["2022-02-16",12259.15,12259.15,11971.83,11971.83,37400],["2022-02-17",12354.93,12354.93,11971.83,12163.38,46000],["2022-02-18",12259.15,12450.7,11971.83,12163.38,60100],["2022-02-21",12450.7,12450.7,12067.61,12259.15,75400],["2022-02-22",12259.15,12354.93,11588.73,11971.83,74600],["2022-02-23",12259.15,12354.93,11876.06,11971.83,78700],["2022-02-24",12163.38,12259.15,11492.96,11684.51,95500],["2022-02-25",11684.51,12067.61,11684.51,11876.06,92000],["2022-02-28",11876.06,12642.25,11876.06,12450.7,196500],["2022-03-01",12354.93,12833.8,12354.93,12354.93,164300],["2022-03-02",12354.93,12642.25,12163.38,12163.38,48300],["2022-03-03",12450.7,12450.7,11780.28,12354.93,102300],["2022-03-04",12354.93,12642.25,12259.15,12354.93,129700],["2022-03-07",12259.15,12450.7,12067.61,12354.93,95100],["2022-03-08",12450.7,13695.77,12354.93,13025.35,345900],["2022-03-09",12833.8,13025.35,12450.7,12738.03,88900],["2022-03-10",12738.03,13025.35,12546.48,12546.48,76500],["2022-03-11",12738.03,13025.35,12259.15,12354.93,187200],["2022-03-14",12642.25,12929.58,10918.31,11971.83,130200],["2022-03-15",12354.93,12354.93,11684.51,11876.06,123400],["2022-03-16",11684.51,12259.15,11588.73,11971.83,79200],["2022-03-17",11971.83,12067.61,11684.51,11971.83,86200],["2022-03-18",11971.83,12163.38,11876.06,11876.06,114400],["2022-03-21",12259.15,12259.15,12067.61,12163.38,132600],["2022-03-22",12259.15,13887.32,12067.61,12738.03,237800],["2022-03-23",12738.03,13025.35,12546.48,12642.25,96100],["2022-03-24",12738.03,12833.8,12450.7,12738.03,110100],["2022-03-25",12833.8,12929.58,12642.25,12929.58,171600],["2022-03-28",12929.58,13025.35,12450.7,12546.48,157700],["2022-03-29",12833.8,13025.35,12546.48,12833.8,71700],["2022-03-30",12738.03,12929.58,12642.25,12929.58,626200],["2022-03-31",12833.8,13408.45,12642.25,12929.58,87900],["2022-04-01",12929.58,12929.58,12546.48,12546.48,33300],["2022-04-04",11684.51,13408.45,11684.51,12833.8,250600],["2022-04-05",13025.35,13312.68,12833.8,12833.8,315400],["2022-04-06",13121.13,13312.68,12450.7,12546.48,65300],["2022-04-07",12833.8,13025.35,12450.7,12450.7,56200],["2022-04-08",12929.58,12929.58,11876.06,12259.15,44600],["2022-04-12",12450.7,12738.03,12450.7,12450.7,90900],["2022-04-13",12546.48,12738.03,12259.15,12642.25,30200],["2022-04-14",12642.25,12929.58,12259.15,12354.93,43800],["2022-04-15",12546.48,12546.48,12163.38,12163.38,12600],["2022-04-18",12259.15,12259.15,11301.41,11397.18,68500],["2022-04-19",11876.06,11876.06,11205.63,11205.63,12900],["2022-04-20",11876.06,11876.06,9769.01,9864.79,96400],["2022-04-21",10056.34,10247.89,8811.27,9481.69,139000],["2022-04-22",9864.79,9864.79,9002.82,9481.69,20500],["2022-04-25",9481.69,9577.46,8907.04,9002.82,9100],["2022-04-26",9290.14,9290.14,8140.85,9290.14,28100],["2022-04-27",9385.92,9577.46,7949.3,9098.59,21800],["2022-04-28",9481.69,10247.89,9481.69,9577.46,33500],["2022-04-29",9960.56,10439.44,9769.01,9864.79,30200],["2022-05-04",9864.79,10056.34,9769.01,9960.56,21900],["2022-05-05",9960.56,10535.21,9673.24,9769.01,13700],["2022-05-06",10152.11,10152.11,9481.69,9481.69,19300],["2022-05-09",9481.69,9769.01,8907.04,8907.04,20800],["2022-05-10",9194.37,9577.46,9098.59,9385.92,21000],["2022-05-11",9481.69,9769.01,9002.82,9481.69,18400],["2022-05-12",9577.46,9769.01,8715.49,8715.49,23400],["2022-05-13",9481.69,9769.01,7949.3,7949.3,30400],["2022-05-16",8715.49,9002.82,8332.39,8715.49,28000],["2022-05-17",9098.59,9577.46,8428.17,9002.82,20700],["2022-05-18",9290.14,9577.46,9194.37,9290.14,67600],["2022-05-19",9290.14,9577.46,9098.59,9098.59,19200],["2022-05-20",9481.69,9577.46,8811.27,8811.27,17700],["2022-05-23",9290.14,9481.69,9290.14,9385.92,23900],["2022-05-24",9385.92,9577.46,8907.04,9098.59,19300],["2022-05-25",9385.92,9385.92,8715.49,9194.37,23300],["2022-05-26",9290.14,9481.69,8811.27,8811.27,22100],["2022-05-27",9098.59,9290.14,9002.82,9098.59,40600],["2022-05-30",9194.37,9290.14,8907.04,8907.04,20600],["2022-05-31",9098.59,9194.37,8907.04,9098.59,18100],["2022-06-01",9290.14,9385.92,8811.27,8907.04,20000],["2022-06-02",8811.27,9002.82,8523.94,8619.72,29400],["2022-06-03",8715.49,8715.49,8523.94,8715.49,13100],["2022-06-06",8619.72,8619.72,8428.17,8428.17,18400],["2022-06-07",8523.94,8523.94,7853.52,8140.85,13500],["2022-06-08",8140.85,8236.62,8045.07,8045.07,19700],["2022-06-09",8140.85,8332.39,7661.97,7661.97,61800],["2022-06-10",7949.3,8140.85,7183.1,7470.42,44300],["2022-06-13",7470.42,7470.42,6512.68,6704.23,82700],["2022-06-14",6416.9,6800.0,6225.35,6416.9,21600],["2022-06-15",6704.23,7087.32,6033.8,6416.9,37600],["2022-06-16",6608.45,6608.45,6129.58,6416.9,13200],["2022-06-17",6321.13,6512.68,6225.35,6416.9,86200],["2022-06-20",6512.68,6512.68,6225.35,6416.9,28500],["2022-06-21",6321.13,6704.23,6321.13,6416.9,83000],["2022-06-22",6800.0,6800.0,6512.68,6512.68,14800],["2022-06-23",6704.23,6800.0,6512.68,6512.68,3800],["2022-06-24",6704.23,6704.23,6608.45,6608.45,5400],["2022-06-27",6704.23,6991.55,6704.23,6800.0,5500],["2022-06-28",6800.0,6895.77,6800.0,6895.77,2600],["2022-06-29",6800.0,6800.0,6512.68,6704.23,30000],["2022-06-30",6608.45,6800.0,6512.68,6512.68,15500],["2022-07-01",6608.45,6704.23,6512.68,6704.23,32400],["2022-07-04",6704.23,6704.23,6512.68,6608.45,32400],["2022-07-05",6608.45,6704.23,6608.45,6608.45,51000],["2022-07-06",6608.45,6608.45,6321.13,6321.13,25900],["2022-07-07",6512.68,6608.45,6416.9,6512.68,11700],["2022-07-08",6608.45,6608.45,6416.9,6608.45,32500],["2022-07-11",6608.45,6608.45,6416.9,6608.45,20500],["2022-07-12",6512.68,6608.45,6512.68,6512.68,15600],["2022-07-13",6608.45,6608.45,6512.68,6512.68,16100],["2022-07-14",6512.68,7087.32,6512.68,7087.32,12900],["2022-07-15",6608.45,6704.23,6512.68,6608.45,13000],["2022-07-18",6608.45,6608.45,6512.68,6512.68,10500],["2022-07-19",6512.68,6512.68,6416.9,6512.68,13800],["2022-07-20",6512.68,6608.45,6512.68,6608.45,16400],["2022-07-21",6608.45,6800.0,6608.45,6704.23,18400],["2022-07-22",6704.23,6991.55,6608.45,6991.55,19000],["2022-07-25",6800.0,6800.0,6608.45,6608.45,9100],["2022-07-26",6608.45,6800.0,6608.45,6800.0,15900],["2022-07-27",6608.45,6895.77,6608.45,6895.77,10300],["2022-07-28",6704.23,6704.23,6608.45,6704.23,2300],["2022-07-29",6608.45,6800.0,6608.45,6800.0,12300],["2022-08-01",6608.45,6800.0,6608.45,6800.0,10500],["2022-08-02",6704.23,6704.23,6512.68,6704.23,29200],["2022-08-03",6608.45,6991.55,6608.45,6991.55,21800],["2022-08-04",6895.77,6991.55,6895.77,6895.77,6400],["2022-08-05",6704.23,6895.77,6704.23,6895.77,2800],["2022-08-08",6704.23,6895.77,6704.23,6704.23,18900],["2022-08-09",6704.23,7087.32,6704.23,6704.23,9700],["2022-08-10",6704.23,6800.0,6704.23,6704.23,20500],["2022-08-11",6704.23,6895.77,6704.23,6704.23,17300],["2022-08-12",6800.0,6895.77,6704.23,6895.77,15200],["2022-08-15",6895.77,6991.55,6704.23,6800.0,30100],["2022-08-16",6895.77,6991.55,6704.23,6991.55,5100],["2022-08-17",6895.77,6895.77,6704.23,6895.77,6600],["2022-08-18",6895.77,6895.77,6704.23,6895.77,49300],["2022-08-19",6895.77,6991.55,6800.0,6895.77,17100],["2022-08-22",6895.77,7087.32,6800.0,6895.77,17300],["2022-08-23",6895.77,7087.32,6800.0,6991.55,32100],["2022-08-24",6991.55,7087.32,6895.77,6895.77,6500],["2022-08-25",6895.77,7087.32,6895.77,6991.55,6400],["2022-08-26",6895.77,7087.32,6895.77,7087.32,4300],["2022-08-29",6991.55,7087.32,6800.0,6800.0,12200],["2022-08-30",6895.77,6895.77,6704.23,6895.77,18800],["2022-08-31",7000.0,7000.0,6700.0,6900.0,8800],["2022-09-05",6900.0,7000.0,6900.0,6900.0,2800],["2022-09-06",6900.0,6900.0,6600.0,6700.0,7900],["2022-09-07",6800.0,6900.0,6600.0,6600.0,3600],["2022-09-08",6900.0,6900.0,6300.0,6500.0,7600],["2022-09-09",6400.0,6900.0,6400.0,6800.0,1800],["2022-09-12",6700.0,6800.0,6700.0,6700.0,1700],["2022-09-13",6900.0,6900.0,6700.0,6700.0,1500],["2022-09-14",6700.0,6900.0,6700.0,6800.0,1800],["2022-09-15",6700.0,6800.0,6700.0,6700.0,2600],["2022-09-16",6800.0,6800.0,6600.0,6600.0,1100],["2022-09-19",6400.0,6600.0,6200.0,6400.0,3000],["2022-09-20",6700.0,6700.0,6600.0,6600.0,400],["2022-09-21",6700.0,6800.0,6500.0,6500.0,1900],["2022-09-22",6500.0,6600.0,6500.0,6600.0,300],["2022-09-23",6700.0,6700.0,6300.0,6500.0,2800],["2022-09-26",6700.0,6700.0,6100.0,6300.0,9600],["2022-09-27",6600.0,6600.0,6100.0,6300.0,1000],["2022-09-28",6400.0,6400.0,5500.0,6000.0,5200],["2022-09-29",6000.0,6600.0,5800.0,6000.0,4800],["2022-09-30",6200.0,6200.0,5500.0,6000.0,18300],["2022-10-03",6100.0,6100.0,5800.0,5800.0,2800],["2022-10-04",6000.0,6000.0,5500.0,5500.0,5000],["2022-10-05",6000.0,6000.0,5700.0,5700.0,3000],["2022-10-06",5800.0,5800.0,5200.0,5200.0,9800],["2022-10-07",5600.0,5700.0,4900.0,5400.0,4200],["2022-10-10",5600.0,5600.0,5000.0,5400.0,3200],["2022-10-11",5500.0,5500.0,4800.0,5200.0,2900],["2022-10-12",5200.0,5200.0,4500.0,5000.0,15800],["2022-10-13",5000.0,5000.0,4900.0,4900.0,3600],["2022-10-14",5000.0,5000.0,4900.0,5000.0,6400],["2022-10-17",4900.0,4900.0,4900.0,4900.0,1400],["2022-10-18",4900.0,4900.0,4700.0,4800.0,3500],["2022-10-19",4800.0,4900.0,4500.0,4500.0,12500],["2022-10-20",4900.0,4900.0,4600.0,4600.0,2200],["2022-10-21",4800.0,4800.0,4500.0,4700.0,7600],["2022-10-24",4700.0,4700.0,4100.0,4100.0,13200],["2022-10-25",4200.0,4400.0,4200.0,4200.0,4100],["2022-10-26",4300.0,4300.0,4100.0,4200.0,400],["2022-10-27",4200.0,4200.0,4100.0,4100.0,8200],["2022-10-28",4400.0,4400.0,4300.0,4300.0,1400],["2022-10-31",4400.0,4400.0,4100.0,4200.0,1000],["2022-11-01",4200.0,4200.0,4100.0,4100.0,5400],["2022-11-02",4200.0,4200.0,4100.0,4200.0,1700],["2022-11-03",4200.0,4200.0,4100.0,4200.0,900],["2022-11-04",4200.0,4200.0,3700.0,4200.0,5800],["2022-11-07",4100.0,4100.0,3800.0,3900.0,1300],["2022-11-08",4000.0,4000.0,3500.0,3900.0,11000],["2022-11-09",3900.0,3900.0,3600.0,3800.0,2700],["2022-11-10",3800.0,3800.0,3400.0,3400.0,2000],["2022-11-11",3100.0,3900.0,3100.0,3700.0,4300],["2022-11-14",3700.0,3700.0,3400.0,3600.0,3100],["2022-11-15",3600.0,3700.0,3100.0,3200.0,18000],["2022-11-16",3400.0,3700.0,3400.0,3700.0,94900],["2022-11-17",3500.0,3900.0,3500.0,3600.0,10000],["2022-11-18",3800.0,3800.0,3600.0,3600.0,7200],["2022-11-21",3700.0,3800.0,3700.0,3700.0,5500],["2022-11-22",3800.0,3900.0,3800.0,3800.0,8700],["2022-11-23",3800.0,3800.0,3600.0,3600.0,2100],["2022-11-24",3800.0,3800.0,3800.0,3800.0,1000],["2022-11-25",3800.0,3800.0,3600.0,3800.0,2500],["2022-11-28",3700.0,3800.0,3600.0,3700.0,42200],["2022-11-29",3700.0,3800.0,3600.0,3800.0,8300],["2022-11-30",3800.0,4200.0,3600.0,4200.0,748300],["2022-12-01",4300.0,4600.0,4000.0,4200.0,97100],["2022-12-02",4400.0,4500.0,3900.0,4400.0,190800],["2022-12-05",4400.0,4600.0,4300.0,4400.0,248100],["2022-12-06",4300.0,4400.0,4000.0,4100.0,196200],["2022-12-07",4300.0,4300.0,3900.0,3900.0,255000],["2022-12-08",4200.0,4200.0,3800.0,3900.0,59000],["2022-12-09",4000.0,4000.0,3800.0,3900.0,13300],["2022-12-12",3800.0,3900.0,3700.0,3800.0,7900],["2022-12-13",3800.0,3800.0,3500.0,3800.0,9800],["2022-12-14",3800.0,3800.0,3700.0,3800.0,3500],["2022-12-15",3800.0,3900.0,3700.0,3900.0,3100],["2022-12-16",3800.0,3900.0,3700.0,3800.0,21200],["2022-12-19",3900.0,3900.0,3800.0,3800.0,7300],["2022-12-20",3800.0,3800.0,3400.0,3500.0,19300],["2022-12-21",3200.0,3700.0,3200.0,3500.0,18200],["2022-12-22",3500.0,3600.0,3400.0,3400.0,10700],["2022-12-23",3500.0,3600.0,3500.0,3500.0,1000],["2022-12-26",3400.0,3500.0,3400.0,3400.0,8800],["2022-12-27",3400.0,3500.0,3400.0,3500.0,13100],["2022-12-28",3500.0,3500.0,3500.0,3500.0,700],["2022-12-29",3600.0,3600.0,3500.0,3500.0,1000],["2022-12-30",3600.0,3700.0,3200.0,3700.0,9200],["2023-01-03",3600.0,3700.0,3600.0,3700.0,1900],["2023-01-04",3600.0,3700.0,3600.0,3600.0,8300],["2023-01-05",3600.0,3700.0,3500.0,3600.0,4900],["2023-01-06",3600.0,3600.0,3600.0,3600.0,1900],["2023-01-09",3700.0,3700.0,3500.0,3700.0,7400],["2023-01-10",3700.0,3700.0,3600.0,3600.0,1000],["2023-01-11",3700.0,3700.0,3600.0,3700.0,3000],["2023-01-12",3700.0,3800.0,3600.0,3700.0,2100],["2023-01-13",3700.0,3800.0,3600.0,3800.0,10300],["2023-01-16",3700.0,3800.0,3700.0,3800.0,3600],["2023-01-17",3800.0,3800.0,3700.0,3800.0,16500],["2023-01-18",3800.0,3900.0,3800.0,3900.0,4000],["2023-01-19",3800.0,3900.0,3800.0,3800.0,4600],["2023-01-27",3800.0,4100.0,3800.0,4100.0,10000],["2023-01-30",4000.0,4000.0,3900.0,4000.0,4400],["2023-01-31",4000.0,4100.0,3900.0,4000.0,8800],["2023-02-01",4100.0,4100.0,4000.0,4000.0,7300],["2023-02-02",4000.0,4000.0,3800.0,3900.0,3300],["2023-02-03",3900.0,4000.0,3800.0,4000.0,6200],["2023-02-06",3900.0,4000.0,3800.0,3900.0,11600],["2023-02-07",3900.0,3900.0,3800.0,3900.0,4300],["2023-02-08",3900.0,3900.0,3900.0,3900.0,13700],["2023-02-09",3900.0,3900.0,3900.0,3900.0,4500],["2023-02-10",3900.0,4000.0,3900.0,4000.0,3700],["2023-02-13",4000.0,4100.0,4000.0,4000.0,6300],["2023-02-14",4000.0,4000.0,3900.0,4000.0,1700],["2023-02-15",3900.0,4000.0,3700.0,4000.0,5800],["2023-02-16",3900.0,4000.0,3900.0,4000.0,21300],["2023-02-17",4000.0,4500.0,4000.0,4300.0,2900],["2023-02-20",4300.0,4300.0,3800.0,4200.0,245800],["2023-02-21",4000.0,4100.0,3900.0,4100.0,1300],["2023-02-22",4100.0,4100.0,4000.0,4000.0,7800],["2023-02-23",4000.0,4100.0,3900.0,4100.0,2500],["2023-02-24",4100.0,4100.0,3900.0,4100.0,5800],["2023-02-27",4100.0,4100.0,4000.0,4000.0,2100],["2023-02-28",4000.0,4000.0,3700.0,4000.0,4200],["2023-03-01",4000.0,4000.0,4000.0,4000.0,400],["2023-03-02",4000.0,4000.0,3800.0,3800.0,2700],["2023-03-03",4000.0,4000.0,3900.0,3900.0,200],["2023-03-06",4000.0,4000.0,4000.0,4000.0,300],["2023-03-07",4000.0,4000.0,3800.0,4000.0,1400],["2023-03-08",4000.0,4000.0,3800.0,3900.0,5900],["2023-03-09",3900.0,4000.0,3900.0,4000.0,700],["2023-03-10",4000.0,4000.0,3900.0,4000.0,500],["2023-03-13",3800.0,4000.0,3800.0,3900.0,3200],["2023-03-14",4000.0,4000.0,3600.0,3900.0,4200],["2023-03-15",3900.0,3900.0,3900.0,3900.0,700],["2023-03-16",3900.0,3900.0,3700.0,3700.0,400],["2023-03-17",3900.0,3900.0,3900.0,3900.0,300],["2023-03-20",3900.0,3900.0,3600.0,3700.0,2900],["2023-03-21",3900.0,3900.0,3600.0,3700.0,700],["2023-03-22",3600.0,3900.0,3600.0,3800.0,1500],["2023-03-23",3800.0,3800.0,3600.0,3800.0,1100],["2023-03-24",3800.0,3800.0,3700.0,3800.0,400],["2023-03-27",3900.0,3900.0,3600.0,3900.0,800],["2023-03-28",3800.0,3800.0,3600.0,3600.0,600],["2023-03-29",3900.0,3900.0,3800.0,3800.0,200],["2023-03-30",3900.0,3900.0,3900.0,3900.0,200],["2023-03-31",3900.0,3900.0,3800.0,3800.0,4000],["2023-04-03",3800.0,3800.0,3700.0,3800.0,5500],["2023-04-04",3800.0,3800.0,3700.0,3800.0,1300],["2023-04-05",3800.0,3900.0,3800.0,3800.0,11600],["2023-04-06",3900.0,3900.0,3800.0,3800.0,1500],["2023-04-07",4000.0,4000.0,3700.0,3900.0,2000],["2023-04-10",3900.0,3900.0,3700.0,3800.0,900],["2023-04-11",3900.0,3900.0,3900.0,3900.0,700],["2023-04-12",3900.0,3900.0,3800.0,3900.0,4000],["2023-04-13",3900.0,4000.0,3900.0,4000.0,700],["2023-04-14",4000.0,4000.0,3900.0,3900.0,800],["2023-04-17",4000.0,4000.0,3700.0,3900.0,1300],["2023-04-18",3900.0,3900.0,3900.0,3900.0,200],["2023-04-19",4400.0,4400.0,3800.0,3900.0,15800],["2023-04-20",4100.0,4100.0,4000.0,4000.0,200],["2023-04-21",4000.0,4000.0,3900.0,3900.0,600],["2023-04-24",4000.0,4000.0,4000.0,4000.0,900],["2023-04-25",4100.0,4100.0,4000.0,4000.0,900],["2023-04-26",4000.0,4000.0,4000.0,4000.0,100],["2023-04-27",4000.0,4000.0,4000.0,4000.0,200],["2023-04-28",4000.0,4000.0,3900.0,4000.0,300],["2023-05-04",4000.0,4000.0,3800.0,3900.0,3600],["2023-05-05",4000.0,4000.0,3700.0,3800.0,8100],["2023-05-08",3900.0,3900.0,3900.0,3900.0,500],["2023-05-09",3900.0,3900.0,3900.0,3900.0,1500],["2023-05-10",3900.0,4000.0,3500.0,4000.0,13100],["2023-05-11",3900.0,4000.0,3900.0,4000.0,900],["2023-05-12",4000.0,4000.0,3900.0,3900.0,19000],["2023-05-15",4000.0,4000.0,3800.0,3900.0,2500],["2023-05-16",3900.0,3900.0,3700.0,3700.0,1600],["2023-05-17",3900.0,3900.0,3800.0,3800.0,6100],["2023-05-18",3800.0,3800.0,3700.0,3700.0,1600],["2023-05-19",3900.0,3900.0,3600.0,3600.0,11800],["2023-05-22",3800.0,3800.0,3700.0,3800.0,35900],["2023-05-23",3800.0,3800.0,3700.0,3700.0,4900],["2023-05-24",3800.0,3900.0,3700.0,3800.0,42200],["2023-05-25",3800.0,3900.0,3700.0,3800.0,63700],["2023-05-26",3900.0,3900.0,3600.0,3800.0,34900],["2023-05-29",3800.0,3900.0,3800.0,3800.0,36900],["2023-05-30",3900.0,4000.0,3800.0,4000.0,40600],["2023-05-31",3900.0,4200.0,3900.0,4200.0,32300],["2023-06-01",4300.0,4300.0,4000.0,4000.0,49800],["2023-06-02",4200.0,4400.0,4200.0,4300.0,72200],["2023-06-05",4300.0,4400.0,4200.0,4200.0,36700],["2023-06-06",4300.0,4400.0,4200.0,4300.0,25600],["2023-06-07",4300.0,4900.0,4300.0,4900.0,477900],["2023-06-08",5400.0,5500.0,5300.0,5500.0,327900],["2023-06-09",5500.0,5500.0,4700.0,4900.0,293000],["2023-06-12",5400.0,5400.0,4800.0,5000.0,119400],["2023-06-13",5100.0,5600.0,5000.0,5400.0,230700],["2023-06-14",5300.0,5600.0,4700.0,5000.0,241000],["2023-06-15",5000.0,5000.0,4500.0,4900.0,112300],["2023-06-16",4800.0,4900.0,4600.0,4800.0,67900],["2023-06-19",4800.0,4800.0,4200.0,4200.0,116000],["2023-06-20",4200.0,4400.0,4100.0,4300.0,49300],["2023-06-21",4300.0,4500.0,4300.0,4500.0,70600],["2023-06-22",4500.0,4500.0,4400.0,4400.0,47200],["2023-06-23",4500.0,4600.0,4400.0,4500.0,72100],["2023-06-26",4500.0,4500.0,4300.0,4400.0,21400],["2023-06-27",4400.0,4600.0,4400.0,4500.0,113700],["2023-06-28",4500.0,4500.0,4400.0,4400.0,26000],["2023-06-29",4500.0,4500.0,4400.0,4400.0,14400],["2023-06-30",4200.0,4400.0,4200.0,4400.0,27000],["2023-07-03",4300.0,4400.0,4100.0,4300.0,10300],["2023-07-04",4300.0,4400.0,4300.0,4300.0,4800],["2023-07-05",4400.0,4400.0,4300.0,4400.0,19900],["2023-07-06",4400.0,4400.0,4300.0,4400.0,38500],["2023-07-07",4300.0,4700.0,4300.0,4600.0,43100],["2023-07-10",4600.0,4600.0,4500.0,4500.0,6200],["2023-07-11",4500.0,4500.0,4400.0,4500.0,21500],["2023-07-12",4500.0,4500.0,4400.0,4400.0,8200],["2023-07-13",4500.0,4500.0,4400.0,4500.0,40300],["2023-07-14",4500.0,4500.0,4300.0,4500.0,39600],["2023-07-17",4400.0,4500.0,4400.0,4400.0,17300],["2023-07-18",4400.0,4400.0,4300.0,4400.0,13300],["2023-07-19",4400.0,4400.0,4300.0,4400.0,46100],["2023-07-20",4400.0,4400.0,4400.0,4400.0,15300],["2023-07-21",4400.0,4400.0,4200.0,4300.0,70700],["2023-07-24",4400.0,4400.0,4300.0,4400.0,32300],["2023-07-25",4300.0,4400.0,4300.0,4400.0,10700],["2023-07-26",4300.0,4300.0,4300.0,4300.0,23400],["2023-07-27",4300.0,4300.0,4000.0,4300.0,106500],["2023-07-28",4300.0,4300.0,4200.0,4300.0,32700],["2023-07-31",4400.0,4400.0,4200.0,4300.0,69800],["2023-08-01",4300.0,4300.0,4300.0,4300.0,14100],["2023-08-02",4300.0,4300.0,4300.0,4300.0,14100],["2023-08-03",4300.0,4400.0,4200.0,4400.0,13600],["2023-08-04",4200.0,4300.0,4200.0,4300.0,46200],["2023-08-07",4300.0,4500.0,4300.0,4500.0,59700],["2023-08-08",4600.0,4600.0,4400.0,4500.0,61300],["2023-08-09",4400.0,4600.0,4400.0,4600.0,37700],["2023-08-10",4600.0,5100.0,4600.0,4900.0,179100],["2023-08-11",4900.0,4900.0,4500.0,4700.0,83700],["2023-08-14",4600.0,4800.0,4500.0,4700.0,51600],["2023-08-15",4800.0,4800.0,4600.0,4700.0,50700],["2023-08-16",4600.0,4600.0,4500.0,4600.0,90100],["2023-08-17",4500.0,4600.0,4400.0,4400.0,20500],["2023-08-18",4400.0,4500.0,4100.0,4200.0,52300],["2023-08-21",4300.0,4300.0,4200.0,4300.0,11100],["2023-08-22",4300.0,4300.0,4100.0,4200.0,34500],["2023-08-23",4300.0,4300.0,4100.0,4200.0,10800],["2023-08-24",4300.0,4300.0,4300.0,4300.0,8200],["2023-08-25",4300.0,4300.0,4200.0,4300.0,23400],["2023-08-28",4300.0,4400.0,4300.0,4400.0,33500],["2023-08-29",4400.0,4500.0,4400.0,4400.0,25300],["2023-08-30",4400.0,4400.0,4300.0,4400.0,2500],["2023-08-31",4400.0,4400.0,4300.0,4400.0,10800],["2023-09-05",4400.0,4400.0,4300.0,4400.0,26800],["2023-09-06",4400.0,4500.0,4300.0,4400.0,40400],["2023-09-07",4600.0,4600.0,4300.0,4400.0,12200],["2023-09-08",4400.0,4500.0,4400.0,4500.0,15700],["2023-09-11",4400.0,4400.0,4300.0,4400.0,29900],["2023-09-12",4400.0,4400.0,4400.0,4400.0,52800],["2023-09-13",4500.0,4500.0,4400.0,4400.0,12000],["2023-09-14",4300.0,4300.0,4300.0,4300.0,11700],["2023-09-15",4200.0,4400.0,4100.0,4200.0,37800],["2023-09-18",4400.0,4500.0,4200.0,4500.0,22100],["2023-09-19",4400.0,4500.0,4300.0,4300.0,3300],["2023-09-20",4300.0,4400.0,4300.0,4400.0,8400],["2023-09-21",4300.0,4400.0,4300.0,4300.0,12700],["2023-09-22",4400.0,4400.0,4200.0,4200.0,47800],["2023-09-25",4200.0,4300.0,4200.0,4200.0,14100],["2023-09-26",4100.0,4200.0,4000.0,4000.0,19600],["2023-09-27",4100.0,4100.0,4000.0,4000.0,24300],["2023-09-28",4000.0,4000.0,3800.0,3800.0,32100],["2023-09-29",4000.0,4000.0,3800.0,3800.0,4800],["2023-10-02",4300.0,4300.0,3900.0,4000.0,15600],["2023-10-03",3900.0,3900.0,3900.0,3900.0,4900],["2023-10-04",3800.0,3900.0,3800.0,3900.0,8000],["2023-10-05",4000.0,4000.0,4000.0,4000.0,100],["2023-10-06",3900.0,4000.0,3900.0,4000.0,6000],["2023-10-09",3700.0,4000.0,3700.0,3800.0,4800],["2023-10-10",3900.0,4000.0,3800.0,3900.0,37000],["2023-10-11",3900.0,3900.0,3900.0,3900.0,3100],["2023-10-12",3800.0,4100.0,3800.0,3900.0,17300],["2023-10-13",4000.0,4000.0,3900.0,3900.0,8100],["2023-10-16",4000.0,4200.0,4000.0,4100.0,29400],["2023-10-17",4100.0,4300.0,4100.0,4300.0,65900],["2023-10-18",4300.0,4300.0,4200.0,4300.0,80400],["2023-10-19",4300.0,4400.0,4300.0,4400.0,13700],["2023-10-20",4300.0,4400.0,4300.0,4400.0,15900],["2023-10-23",4400.0,4400.0,4300.0,4400.0,37800],["2023-10-24",4400.0,4500.0,4400.0,4500.0,6000],["2023-10-25",4500.0,4500.0,4400.0,4400.0,19400],["2023-10-26",4400.0,4400.0,4100.0,4300.0,17100],["2023-10-27",4300.0,4400.0,4300.0,4300.0,52900],["2023-10-30",4400.0,4400.0,4300.0,4300.0,8700],["2023-10-31",4300.0,4300.0,4200.0,4300.0,6000],["2023-11-01",4300.0,4300.0,4300.0,4300.0,2400],["2023-11-02",4300.0,4300.0,4300.0,4300.0,1400],["2023-11-03",4400.0,4400.0,4300.0,4300.0,11100],["2023-11-06",4300.0,4400.0,4300.0,4300.0,5700],["2023-11-07",4500.0,4500.0,4400.0,4400.0,3100],["2023-11-08",4400.0,4400.0,4300.0,4400.0,5800],["2023-11-09",4600.0,4800.0,4400.0,4400.0,5700],["2023-11-10",4500.0,4600.0,4300.0,4300.0,14600],["2023-11-13",4500.0,4600.0,4300.0,4600.0,24000],["2023-11-14",4500.0,4500.0,4500.0,4500.0,9100],["2023-11-15",4500.0,4500.0,4500.0,4500.0,1400],["2023-11-16",4500.0,4500.0,4400.0,4400.0,3400],["2023-11-17",4500.0,4500.0,4400.0,4400.0,4700],["2023-11-20",4500.0,4500.0,4400.0,4400.0,2200],["2023-11-21",4500.0,4500.0,4400.0,4500.0,22900],["2023-11-22",4500.0,4500.0,4500.0,4500.0,300],["2023-11-23",4600.0,5100.0,4500.0,4900.0,598400],["2023-11-24",4900.0,5600.0,4900.0,5600.0,1189300],["2023-11-27",6000.0,6200.0,5600.0,6200.0,3835500],["2023-11-28",6700.0,6900.0,6200.0,6800.0,672800],["2023-11-29",7100.0,7700.0,6000.0,6700.0,1494800],["2023-11-30",7800.0,7800.0,6200.0,6400.0,269100],["2023-12-01",7000.0,7200.0,6400.0,7000.0,1365400],["2023-12-04",7000.0,7300.0,6800.0,7200.0,1307500],["2023-12-05",7100.0,7300.0,7000.0,7200.0,986800],["2023-12-06",7200.0,8100.0,7200.0,8100.0,367100],["2023-12-07",8200.0,9200.0,8100.0,9000.0,1695800],["2023-12-08",10400.0,10400.0,9000.0,9300.0,1050100],["2023-12-11",9300.0,9300.0,8500.0,8500.0,543500],["2023-12-12",8500.0,8500.0,7400.0,7400.0,914100],["2023-12-13",7700.0,7700.0,6600.0,6600.0,517800],["2023-12-14",6600.0,7900.0,6600.0,7900.0,1062500],["2023-12-15",8300.0,8500.0,7600.0,8000.0,477100],["2023-12-18",8000.0,8200.0,7200.0,7800.0,151100],["2023-12-19",7800.0,8100.0,7500.0,7800.0,156200],["2023-12-20",7900.0,8000.0,7600.0,7700.0,187000],["2023-12-21",7500.0,7900.0,7200.0,7900.0,899300],["2023-12-22",7900.0,8100.0,7700.0,7700.0,256900],["2023-12-25",7700.0,7900.0,7600.0,7800.0,109800],["2023-12-26",7800.0,8200.0,7800.0,8100.0,435900],["2023-12-27",8100.0,8500.0,8000.0,8200.0,378900],["2023-12-28",8200.0,8200.0,7700.0,7900.0,239700],["2023-12-29",7700.0,8000.0,7600.0,7600.0,148300],["2024-01-02",7600.0,7800.0,7400.0,7400.0,150200],["2024-01-03",7000.0,8000.0,7000.0,7700.0,439600],["2024-01-04",7700.0,7800.0,7400.0,7600.0,119900],["2024-01-05",7500.0,8000.0,7400.0,8000.0,526200],["2024-01-08",7800.0,8900.0,7800.0,8900.0,1239800],["2024-01-09",8900.0,9800.0,8800.0,9800.0,1663700],["2024-01-10",9900.0,10700.0,9200.0,9200.0,1000500],["2024-01-11",9500.0,10000.0,8600.0,8600.0,752000],["2024-01-12",7600.0,9000.0,7600.0,8500.0,2016500],["2024-01-15",8500.0,8900.0,7800.0,8400.0,643500],["2024-01-16",7400.0,8700.0,7400.0,7900.0,183800],["2024-01-17",8000.0,8600.0,7900.0,8100.0,517200],["2024-01-18",8100.0,8100.0,7200.0,8000.0,332600],["2024-01-19",7900.0,8000.0,7700.0,8000.0,246200],["2024-01-22",7900.0,8500.0,7900.0,8100.0,1291600],["2024-01-23",8200.0,8200.0,7800.0,8000.0,119400],["2024-01-24",7900.0,8200.0,7800.0,8000.0,309300],["2024-01-25",8000.0,9000.0,7700.0,8500.0,1300800],["2024-01-26",8500.0,8900.0,8300.0,8400.0,828600],["2024-01-29",8300.0,8500.0,7900.0,8200.0,155700],["2024-01-30",8200.0,8300.0,8000.0,8200.0,163100],["2024-01-31",8200.0,8200.0,7900.0,8000.0,147200],["2024-02-01",8000.0,8500.0,7800.0,8100.0,893700],["2024-02-02",8200.0,8500.0,8000.0,8200.0,721700],["2024-02-05",8300.0,8300.0,7900.0,8100.0,245600],["2024-02-06",8000.0,8200.0,8000.0,8100.0,110500],["2024-02-07",8200.0,8300.0,7900.0,7900.0,312700],["2024-02-15",8000.0,8300.0,8000.0,8000.0,393500],["2024-02-16",8000.0,8200.0,7900.0,8200.0,287400],["2024-02-19",8200.0,8700.0,7800.0,8500.0,1350500],["2024-02-20",9000.0,9000.0,8200.0,8500.0,645500],["2024-02-21",8500.0,8500.0,8000.0,8200.0,195100],["2024-02-22",8100.0,9000.0,8000.0,8100.0,109700],["2024-02-23",8200.0,8200.0,7800.0,8000.0,146800],["2024-02-26",8000.0,8200.0,7800.0,8200.0,244100],["2024-02-27",8200.0,8500.0,8000.0,8300.0,565100],["2024-02-28",8300.0,8300.0,8100.0,8100.0,55100],["2024-02-29",8200.0,8300.0,8000.0,8200.0,574000],["2024-03-01",8200.0,8700.0,8000.0,8500.0,711000],["2024-03-04",8500.0,8700.0,8200.0,8400.0,246300],["2024-03-05",8500.0,9700.0,8500.0,9700.0,1870500],["2024-03-06",9700.0,10200.0,8900.0,9800.0,940600],["2024-03-07",9800.0,10000.0,8400.0,8900.0,1271400],["2024-03-08",8900.0,8900.0,8000.0,8200.0,329700],["2024-03-11",8200.0,8300.0,8000.0,8100.0,323100],["2024-03-12",8100.0,8400.0,8000.0,8400.0,216600],["2024-03-13",8300.0,8700.0,8300.0,8400.0,784700],["2024-03-14",8500.0,8500.0,8200.0,8500.0,327900],["2024-03-15",8500.0,8800.0,8400.0,8600.0,743200],["2024-03-18",8700.0,8800.0,8400.0,8600.0,411900],["2024-03-19",8600.0,9000.0,8500.0,9000.0,703300],["2024-03-20",9000.0,9100.0,8100.0,8600.0,1321900],["2024-03-21",8500.0,8700.0,7900.0,8400.0,1709000],["2024-03-22",8500.0,8600.0,7900.0,8300.0,1392000],["2024-03-25",8300.0,8500.0,7800.0,8000.0,598800],["2024-03-26",7900.0,8000.0,7500.0,7700.0,527300],["2024-03-27",7600.0,7700.0,7200.0,7400.0,362300],["2024-03-28",7500.0,7800.0,7000.0,7100.0,712300],["2024-03-29",7200.0,7200.0,6500.0,6600.0,540300],["2024-04-01",6600.0,6600.0,5700.0,5800.0,639500],["2024-04-02",5800.0,5900.0,5600.0,5700.0,277400],["2024-04-03",5800.0,6200.0,5700.0,5900.0,206300],["2024-04-04",5900.0,5900.0,5600.0,5800.0,194500],["2024-04-05",5800.0,5800.0,5600.0,5800.0,100600],["2024-04-08",5700.0,5800.0,5100.0,5400.0,232000],["2024-04-09",5500.0,5500.0,4900.0,5000.0,263500],["2024-04-10",5100.0,5300.0,5000.0,5200.0,131900],["2024-04-11",5100.0,5300.0,5000.0,5300.0,124900],["2024-04-12",5200.0,5300.0,5200.0,5200.0,103000],["2024-04-15",5200.0,5300.0,4700.0,4900.0,244200],["2024-04-16",4900.0,5000.0,4400.0,4600.0,860100],["2024-04-17",4600.0,4800.0,4500.0,4700.0,95300],["2024-04-19",4600.0,4600.0,4300.0,4500.0,99700],["2024-04-22",4400.0,4600.0,4300.0,4500.0,254300],["2024-04-23",4500.0,4500.0,4300.0,4500.0,54600],["2024-04-24",4500.0,4500.0,4300.0,4400.0,120700],["2024-04-25",4400.0,4400.0,4200.0,4300.0,181400],["2024-04-26",4300.0,4300.0,4200.0,4300.0,129700],["2024-05-02",4300.0,4400.0,4200.0,4300.0,63700],["2024-05-03",4300.0,4400.0,4300.0,4400.0,344900],["2024-05-06",4400.0,4500.0,4300.0,4500.0,85300],["2024-05-07",4400.0,4600.0,4400.0,4600.0,94000],["2024-05-08",4500.0,4600.0,4500.0,4600.0,34000],["2024-05-09",4600.0,5100.0,4600.0,5100.0,336700],["2024-05-10",5300.0,5400.0,4700.0,4800.0,271600],["2024-05-13",5000.0,5000.0,4700.0,4800.0,119400],["2024-05-14",4800.0,5000.0,4700.0,4900.0,123100],["2024-05-15",5000.0,5200.0,4900.0,5100.0,405000],["2024-05-16",5100.0,5200.0,4900.0,5000.0,162300],["2024-05-17",5000.0,5100.0,4800.0,4900.0,172700],["2024-05-20",5000.0,5000.0,4700.0,4900.0,241700],["2024-05-21",4900.0,5000.0,4800.0,4900.0,155700],["2024-05-22",4900.0,4900.0,4700.0,4800.0,134000],["2024-05-23",4900.0,4900.0,4700.0,4900.0,121200],["2024-05-24",4900.0,4900.0,4600.0,4700.0,194900],["2024-05-27",4800.0,4800.0,4500.0,4600.0,156000],["2024-05-28",4700.0,4700.0,4400.0,4600.0,300900],["2024-05-29",4600.0,4600.0,4400.0,4500.0,349100],["2024-05-30",4400.0,4600.0,4300.0,4600.0,124100],["2024-05-31",4600.0,4600.0,4400.0,4400.0,232300],["2024-06-03",4500.0,4500.0,4300.0,4400.0,188200],["2024-06-04",4500.0,4600.0,4400.0,4600.0,317400],["2024-06-05",4500.0,4600.0,4400.0,4500.0,152400],["2024-06-06",4400.0,4500.0,4400.0,4400.0,102500],["2024-06-07",4400.0,4500.0,4300.0,4500.0,342600],["2024-06-10",4500.0,5000.0,4400.0,5000.0,558800],["2024-06-11",5000.0,5600.0,5000.0,5600.0,942500],["2024-06-12",5800.0,5800.0,4900.0,5100.0,588500],["2024-06-13",5200.0,5600.0,5000.0,5100.0,474900],["2024-06-14",5100.0,5600.0,5100.0,5200.0,593900],["2024-06-17",5300.0,5700.0,5200.0,5600.0,447000],["2024-06-18",5600.0,5800.0,5400.0,5600.0,226000],["2024-06-19",5600.0,5600.0,5300.0,5400.0,218500],["2024-06-20",5400.0,5500.0,5300.0,5300.0,297900],["2024-06-21",5400.0,6200.0,5400.0,6100.0,849000],["2024-06-24",6100.0,6300.0,5500.0,5600.0,378300],["2024-06-25",5600.0,5600.0,5100.0,5400.0,386100],["2024-06-26",5400.0,5400.0,5100.0,5300.0,237400],["2024-06-27",5200.0,5200.0,5000.0,5100.0,120600],["2024-06-28",5100.0,5200.0,4700.0,4700.0,362300],["2024-07-01",4900.0,4900.0,4700.0,4800.0,60600],["2024-07-02",4800.0,5000.0,4800.0,4900.0,48200],["2024-07-03",4900.0,5100.0,4900.0,4900.0,139400],["2024-07-04",5000.0,5200.0,4900.0,5100.0,646400],["2024-07-05",5200.0,5200.0,5000.0,5100.0,80500],["2024-07-08",5000.0,5100.0,4800.0,4900.0,157400],["2024-07-09",4900.0,4900.0,4800.0,4800.0,168900],["2024-07-10",4900.0,5100.0,4800.0,5000.0,204600],["2024-07-11",5000.0,5000.0,4800.0,4800.0,149200],["2024-07-12",4800.0,5000.0,4700.0,4800.0,178800],["2024-07-15",4900.0,5000.0,4800.0,4900.0,103300],["2024-07-16",4900.0,5200.0,4800.0,5200.0,407200],["2024-07-17",5200.0,5200.0,4800.0,4900.0,238000],["2024-07-18",5000.0,5100.0,4800.0,5000.0,108300],["2024-07-19",5000.0,5100.0,4800.0,4900.0,217700],["2024-07-22",4800.0,4900.0,4600.0,4700.0,230400],["2024-07-23",4700.0,4700.0,4400.0,4400.0,133100],["2024-07-24",4500.0,4600.0,4400.0,4600.0,105300],["2024-07-25",4500.0,4500.0,4400.0,4500.0,110100],["2024-07-26",4600.0,4700.0,4500.0,4700.0,71000],["2024-07-29",4700.0,4800.0,4700.0,4700.0,34500],["2024-07-30",4700.0,4700.0,4500.0,4500.0,95500],["2024-07-31",4500.0,4500.0,4400.0,4500.0,74300],["2024-08-01",4500.0,4500.0,4200.0,4200.0,300700],["2024-08-02",4200.0,4200.0,3900.0,4200.0,150300],["2024-08-05",4000.0,4000.0,3500.0,3500.0,490400],["2024-08-06",3200.0,3600.0,3100.0,3400.0,677200],["2024-08-07",3500.0,3600.0,3500.0,3600.0,225100],["2024-08-08",3800.0,4000.0,3700.0,3900.0,808600],["2024-08-09",3900.0,3900.0,3600.0,3600.0,114400],["2024-08-12",3700.0,3800.0,3500.0,3600.0,68200],["2024-08-13",3600.0,3600.0,3400.0,3500.0,182000],["2024-08-14",3500.0,3600.0,3400.0,3600.0,58600],["2024-08-15",3500.0,3600.0,3400.0,3500.0,72300],["2024-08-16",3500.0,3700.0,3500.0,3600.0,129000],["2024-08-19",3700.0,3900.0,3700.0,3900.0,149300],["2024-08-20",3800.0,3800.0,3600.0,3800.0,75200],["2024-08-21",3800.0,3800.0,3600.0,3800.0,56600],["2024-08-22",3700.0,3800.0,3700.0,3800.0,57600],["2024-08-23",3800.0,3800.0,3600.0,3700.0,67000],["2024-08-26",3700.0,3700.0,3600.0,3600.0,112400],["2024-08-27",3600.0,3600.0,3500.0,3600.0,63100],["2024-08-28",3600.0,3600.0,3500.0,3600.0,87500],["2024-08-29",3600.0,3600.0,3400.0,3600.0,47300],["2024-08-30",3600.0,3700.0,3500.0,3600.0,82100],["2024-09-04",3500.0,3500.0,3400.0,3500.0,101700],["2024-09-05",3500.0,3600.0,3400.0,3400.0,840100],["2024-09-06",3600.0,3600.0,3400.0,3600.0,876800],["2024-09-09",3600.0,3800.0,3500.0,3700.0,133700],["2024-09-10",3800.0,3800.0,3500.0,3600.0,44100],["2024-09-11",3600.0,3600.0,3500.0,3600.0,48900],["2024-09-12",3600.0,3600.0,3500.0,3500.0,22700],["2024-09-13",3500.0,3500.0,3500.0,3500.0,35800],["2024-09-16",3600.0,3600.0,3500.0,3600.0,10500],["2024-09-17",3600.0,3600.0,3500.0,3600.0,41200],["2024-09-18",3500.0,3600.0,3500.0,3600.0,120100],["2024-09-19",3600.0,3700.0,3500.0,3700.0,170800],["2024-09-20",3700.0,3700.0,3600.0,3700.0,72700],["2024-09-23",3600.0,3600.0,3600.0,3600.0,66700],["2024-09-24",3600.0,3800.0,3600.0,3700.0,590100],["2024-09-25",3800.0,4100.0,3700.0,4100.0,587400],["2024-09-26",4200.0,4600.0,4200.0,4300.0,427900],["2024-09-27",4300.0,4300.0,3800.0,3900.0,390200],["2024-09-30",3900.0,4100.0,3800.0,4000.0,134500],["2024-10-01",4100.0,4200.0,3900.0,4100.0,200800],["2024-10-02",3900.0,4100.0,3900.0,4000.0,182500],["2024-10-03",4000.0,4000.0,3800.0,3900.0,185100],["2024-10-04",3900.0,3900.0,3700.0,3900.0,119200],["2024-10-07",3900.0,3900.0,3700.0,3900.0,121300],["2024-10-08",3800.0,3900.0,3800.0,3900.0,57200],["2024-10-09",3800.0,3900.0,3800.0,3900.0,77800],["2024-10-10",3900.0,3900.0,3800.0,3800.0,54500],["2024-10-11",3800.0,3900.0,3700.0,3700.0,30000],["2024-10-14",3800.0,3800.0,3700.0,3700.0,58300],["2024-10-15",3700.0,3800.0,3600.0,3700.0,51000],["2024-10-16",3700.0,3700.0,3600.0,3600.0,54000],["2024-10-17",3600.0,3700.0,3600.0,3700.0,49700],["2024-10-18",3800.0,3800.0,3700.0,3700.0,10400],["2024-10-21",3600.0,3800.0,3600.0,3600.0,43800],["2024-10-22",3700.0,3800.0,3700.0,3700.0,28300],["2024-10-23",3700.0,3700.0,3700.0,3700.0,28700],["2024-10-24",3700.0,3900.0,3700.0,3800.0,96700],["2024-10-25",3900.0,4000.0,3900.0,3900.0,48700],["2024-10-28",3900.0,3900.0,3700.0,3700.0,55900],["2024-10-29",3700.0,3800.0,3200.0,3700.0,142600],["2024-10-30",3600.0,3800.0,3600.0,3700.0,16100],["2024-10-31",3700.0,3800.0,3700.0,3700.0,42200],["2024-11-01",3700.0,3800.0,3700.0,3800.0,81800],["2024-11-04",3800.0,3800.0,3700.0,3800.0,65900],["2024-11-05",3900.0,3900.0,3800.0,3800.0,25700],["2024-11-06",3800.0,3800.0,3700.0,3800.0,15100],["2024-11-07",3800.0,3800.0,3700.0,3800.0,27400],["2024-11-08",3800.0,3800.0,3700.0,3800.0,36900],["2024-11-11",3900.0,3900.0,3700.0,3800.0,16800],["2024-11-12",3900.0,3900.0,3800.0,3800.0,42400],["2024-11-13",3800.0,3800.0,3700.0,3700.0,72800],["2024-11-14",3700.0,3700.0,3600.0,3600.0,36600],["2024-11-15",3700.0,3800.0,3600.0,3600.0,70900],["2024-11-18",3500.0,3700.0,3500.0,3700.0,51000],["2024-11-19",3700.0,3800.0,3700.0,3700.0,27400],["2024-11-20",3700.0,3800.0,3700.0,3700.0,16800],["2024-11-21",3700.0,3800.0,3700.0,3800.0,24700],["2024-11-22",3800.0,3800.0,3700.0,3700.0,4800],["2024-11-25",3700.0,3700.0,3700.0,3700.0,1200],["2024-11-26",3700.0,3700.0,3700.0,3700.0,39200],["2024-11-27",3700.0,3800.0,3700.0,3700.0,3400],["2024-11-28",3800.0,3800.0,3800.0,3800.0,59800],["2024-11-29",3800.0,3800.0,3800.0,3800.0,41200],["2024-12-02",3700.0,3800.0,3700.0,3800.0,14600],["2024-12-03",3800.0,3900.0,3600.0,3800.0,163100],["2024-12-04",3800.0,3800.0,3700.0,3700.0,24300],["2024-12-05",3800.0,3800.0,3600.0,3700.0,226900],["2024-12-06",3700.0,3800.0,3700.0,3700.0,98400],["2024-12-09",3700.0,3900.0,3700.0,3800.0,68500],["2024-12-10",3800.0,3900.0,3800.0,3900.0,223000],["2024-12-11",3900.0,4300.0,3900.0,4300.0,663500],["2024-12-12",4400.0,4500.0,4000.0,4100.0,132100],["2024-12-13",4100.0,4100.0,3700.0,3900.0,188400],["2024-12-16",3900.0,3900.0,3800.0,3800.0,74900],["2024-12-17",3800.0,3900.0,3700.0,3900.0,38100],["2024-12-18",3800.0,3900.0,3800.0,3900.0,69000],["2024-12-19",3900.0,3900.0,3800.0,3900.0,66400],["2024-12-20",3900.0,4000.0,3900.0,4000.0,39200],["2024-12-23",4000.0,4100.0,3900.0,3900.0,33400],["2024-12-24",3900.0,3900.0,3800.0,3900.0,63000],["2024-12-25",3900.0,4000.0,3800.0,3900.0,162200],["2024-12-26",4000.0,4200.0,3900.0,4000.0,104600],["2024-12-27",4100.0,4100.0,3900.0,4000.0,26500],["2024-12-30",3900.0,3900.0,3800.0,3900.0,63500],["2024-12-31",3900.0,3900.0,3800.0,3900.0,34400],["2025-01-02",3900.0,4000.0,3900.0,3900.0,43800],["2025-01-03",3900.0,3900.0,3900.0,3900.0,73600],["2025-01-06",3900.0,4000.0,3800.0,3900.0,76200],["2025-01-07",4000.0,4000.0,3800.0,3900.0,35800],["2025-01-08",3900.0,3900.0,3800.0,3800.0,38800],["2025-01-09",3800.0,4000.0,3800.0,4000.0,18600],["2025-01-10",4000.0,4000.0,3800.0,3900.0,64000],["2025-01-13",3900.0,3900.0,3800.0,3800.0,16300],["2025-01-14",3800.0,3800.0,3800.0,3800.0,9700],["2025-01-15",3800.0,3800.0,3700.0,3800.0,20700],["2025-01-16",3800.0,3900.0,3700.0,3900.0,10600],["2025-01-17",3800.0,3900.0,3700.0,3700.0,38900],["2025-01-20",3800.0,3900.0,3700.0,3900.0,48600],["2025-01-21",3800.0,4100.0,3800.0,4000.0,150900],["2025-01-22",4100.0,4200.0,3900.0,4100.0,35700],["2025-01-23",4000.0,4300.0,4000.0,4300.0,129900],["2025-01-24",4200.0,4300.0,4100.0,4200.0,205800],["2025-02-03",4100.0,4300.0,4100.0,4200.0,73700],["2025-02-04",4200.0,4300.0,4200.0,4300.0,24200],["2025-02-05",4300.0,4300.0,4200.0,4300.0,77600],["2025-02-06",4300.0,4300.0,4100.0,4200.0,34500],["2025-02-07",4200.0,4500.0,4200.0,4300.0,114700],["2025-02-10",4300.0,4400.0,4300.0,4300.0,125800],["2025-02-11",4300.0,4400.0,4300.0,4300.0,41700],["2025-02-12",4300.0,4300.0,4100.0,4200.0,80000],["2025-02-13",4200.0,4300.0,4100.0,4300.0,82400],["2025-02-14",4300.0,4300.0,4100.0,4200.0,166800],["2025-02-17",4100.0,4200.0,4100.0,4200.0,78000],["2025-02-18",4100.0,4200.0,4100.0,4100.0,81700],["2025-02-19",4100.0,4200.0,4100.0,4200.0,37300],["2025-02-20",4200.0,4400.0,4200.0,4300.0,273900],["2025-02-21",4400.0,4400.0,4200.0,4300.0,25100],["2025-02-24",4300.0,4900.0,4300.0,4600.0,463900],["2025-02-25",4500.0,4700.0,4400.0,4500.0,180500],["2025-02-26",4500.0,4500.0,4300.0,4300.0,91200],["2025-02-27",4300.0,4500.0,4200.0,4500.0,197000],["2025-02-28",4500.0,4500.0,4300.0,4400.0,78200],["2025-03-03",4300.0,4400.0,4100.0,4200.0,203500],["2025-03-04",4100.0,4200.0,4100.0,4200.0,59400],["2025-03-05",4100.0,4100.0,3900.0,4000.0,91900],["2025-03-06",4000.0,4100.0,4000.0,4000.0,83100],["2025-03-07",4000.0,4100.0,3900.0,3900.0,133000],["2025-03-10",4000.0,4000.0,3900.0,4000.0,21200],["2025-03-11",3900.0,4000.0,3900.0,3900.0,23800],["2025-03-12",4000.0,4100.0,3900.0,4000.0,60900],["2025-03-13",4000.0,4100.0,4000.0,4000.0,54900],["2025-03-14",4100.0,4200.0,4000.0,4000.0,52500],["2025-03-17",4100.0,4100.0,4000.0,4000.0,13800],["2025-03-18",3900.0,4100.0,3900.0,4000.0,30700],["2025-03-19",3900.0,4000.0,3900.0,4000.0,1500],["2025-03-20",4000.0,4000.0,3800.0,3900.0,22800],["2025-03-21",3900.0,3900.0,3700.0,3800.0,66400],["2025-03-24",3800.0,3900.0,3800.0,3900.0,24000],["2025-03-25",3900.0,3900.0,3900.0,3900.0,36300],["2025-03-26",3900.0,4000.0,3900.0,3900.0,25400],["2025-03-27",3900.0,3900.0,3900.0,3900.0,10600],["2025-03-28",4000.0,4000.0,3800.0,3900.0,53100],["2025-03-31",3800.0,3900.0,3700.0,3900.0,17800],["2025-04-01",3900.0,3900.0,3900.0,3900.0,1000],["2025-04-02",3900.0,4000.0,3900.0,4000.0,45400],["2025-04-03",3900.0,3900.0,3500.0,3600.0,228700],["2025-04-04",3500.0,3600.0,3400.0,3600.0,60700],["2025-04-08",3500.0,3600.0,3300.0,3500.0,406200],["2025-04-09",3400.0,3700.0,3400.0,3600.0,365200],["2025-04-10",3800.0,4100.0,3800.0,4100.0,153800],["2025-04-11",4100.0,4100.0,3900.0,4100.0,154500],["2025-04-14",4100.0,4200.0,3900.0,4000.0,65000],["2025-04-15",4000.0,4000.0,3900.0,4000.0,28500],["2025-04-16",3900.0,4000.0,3900.0,4000.0,5600],["2025-04-17",3900.0,4000.0,3900.0,4000.0,10800],["2025-04-18",4000.0,4000.0,3900.0,4000.0,68300],["2025-04-21",3900.0,3900.0,3800.0,3800.0,25800],["2025-04-22",3900.0,3900.0,3700.0,3800.0,52200],["2025-04-23",3900.0,3900.0,3800.0,3900.0,13300],["2025-04-24",3900.0,3900.0,3800.0,3900.0,3400],["2025-04-25",3900.0,3900.0,3800.0,3900.0,49100],["2025-04-28",3900.0,3900.0,3800.0,3800.0,133200],["2025-04-29",3900.0,3900.0,3800.0,3800.0,22500],["2025-05-05",3800.0,3800.0,3800.0,3800.0,10800],["2025-05-06",3900.0,4000.0,3800.0,3900.0,809300],["2025-05-07",3900.0,3900.0,3900.0,3900.0,72800],["2025-05-08",3900.0,3900.0,3800.0,3800.0,30500],["2025-05-09",3900.0,3900.0,3800.0,3800.0,16200],["2025-05-12",3900.0,3900.0,3800.0,3900.0,35200],["2025-05-13",3800.0,4000.0,3800.0,3900.0,69000],["2025-05-14",3900.0,4000.0,3900.0,4000.0,15000],["2025-05-15",4100.0,4100.0,3900.0,3900.0,31200],["2025-05-16",3900.0,3900.0,3800.0,3900.0,49600],["2025-05-19",3800.0,3900.0,3800.0,3900.0,425600],["2025-05-20",3900.0,3900.0,3800.0,3900.0,7200],["2025-05-21",3800.0,3900.0,3800.0,3900.0,14100],["2025-05-22",3800.0,3900.0,3800.0,3900.0,32000],["2025-05-23",3800.0,3800.0,3700.0,3800.0,14700],["2025-05-26",3700.0,3900.0,3700.0,3800.0,28800],["2025-05-27",3800.0,3900.0,3700.0,3900.0,538600],["2025-05-28",3900.0,3900.0,3800.0,3800.0,35300],["2025-05-29",3800.0,3900.0,3800.0,3900.0,663500],["2025-05-30",3900.0,4300.0,3900.0,4100.0,1246600],["2025-06-02",4100.0,4100.0,4000.0,4000.0,65400],["2025-06-03",4100.0,4100.0,3900.0,4000.0,82800],["2025-06-04",4000.0,4000.0,3900.0,3900.0,91500],["2025-06-05",3900.0,3900.0,3900.0,3900.0,40800],["2025-06-06",4000.0,4000.0,3900.0,3900.0,27300],["2025-06-09",3900.0,3900.0,3800.0,3800.0,65400],["2025-06-10",3800.0,3900.0,3800.0,3800.0,36900],["2025-06-11",3900.0,3900.0,3900.0,3900.0,14400],["2025-06-12",3900.0,3900.0,3900.0,3900.0,23300],["2025-06-13",3900.0,3900.0,3800.0,3800.0,33600],["2025-06-16",3800.0,3900.0,3800.0,3900.0,6300],["2025-06-17",3800.0,3900.0,3800.0,3900.0,4900],["2025-06-18",3900.0,4000.0,3800.0,3900.0,44600],["2025-06-19",4000.0,4000.0,3900.0,3900.0,12100],["2025-06-20",3900.0,4000.0,3900.0,3900.0,20400],["2025-06-23",3900.0,3900.0,3900.0,3900.0,18400],["2025-06-24",3900.0,3900.0,3900.0,3900.0,22200],["2025-06-25",3900.0,3900.0,3800.0,3800.0,63800],["2025-06-26",3800.0,3900.0,3800.0,3900.0,1200],["2025-06-27",3800.0,3800.0,3800.0,3800.0,51200],["2025-06-30",3900.0,3900.0,3800.0,3800.0,21800],["2025-07-01",3800.0,3800.0,3800.0,3800.0,33100],["2025-07-02",3700.0,3800.0,3700.0,3800.0,24900],["2025-07-03",3800.0,3900.0,3800.0,3900.0,33500],["2025-07-04",3800.0,3800.0,3700.0,3800.0,37800],["2025-07-07",3800.0,3800.0,3800.0,3800.0,28000],["2025-07-08",3800.0,3900.0,3800.0,3900.0,21800],["2025-07-09",3900.0,3900.0,3800.0,3900.0,75800],["2025-07-10",3900.0,3900.0,3900.0,3900.0,21800],["2025-07-11",3900.0,4000.0,3900.0,3900.0,129400],["2025-07-14",3900.0,4000.0,3900.0,4000.0,31800],["2025-07-15",3900.0,4100.0,3900.0,4000.0,175500],["2025-07-16",4100.0,4200.0,4000.0,4200.0,109600],["2025-07-17",4200.0,4200.0,4100.0,4200.0,134300],["2025-07-18",4200.0,4200.0,3900.0,4100.0,109000],["2025-07-21",4100.0,4100.0,4100.0,4100.0,12000],["2025-07-22",4000.0,4100.0,4000.0,4100.0,82700],["2025-07-23",4000.0,4100.0,3900.0,4000.0,44800],["2025-07-24",4000.0,4100.0,3900.0,4000.0,44300],["2025-07-25",4000.0,4000.0,3900.0,4000.0,51200],["2025-07-28",4000.0,4000.0,3900.0,4000.0,405200],["2025-07-29",4100.0,4300.0,4000.0,4100.0,762200],["2025-07-30",4200.0,4200.0,4100.0,4100.0,53800],["2025-07-31",4200.0,4200.0,3900.0,4000.0,99300],["2025-08-01",4100.0,4100.0,4000.0,4000.0,40700],["2025-08-04",4000.0,4000.0,3900.0,4000.0,30800],["2025-08-05",4100.0,4100.0,3900.0,4100.0,306800],["2025-08-06",4100.0,4100.0,4000.0,4000.0,41900],["2025-08-07",4100.0,4100.0,4000.0,4000.0,58000],["2025-08-08",4000.0,4000.0,3900.0,4000.0,47300],["2025-08-11",4000.0,4000.0,3900.0,4000.0,129300],["2025-08-12",3900.0,4100.0,3900.0,4100.0,204100],["2025-08-13",4100.0,4200.0,4000.0,4200.0,318000],["2025-08-14",4100.0,4200.0,4100.0,4100.0,238500],["2025-08-15",4100.0,4200.0,4000.0,4100.0,255800],["2025-08-18",4200.0,4400.0,4100.0,4300.0,318900],["2025-08-19",4400.0,4900.0,4400.0,4700.0,999800],["2025-08-20",4800.0,4800.0,4200.0,4500.0,342800],["2025-08-21",4800.0,4800.0,4200.0,4400.0,255200],["2025-08-22",4400.0,4700.0,4400.0,4600.0,498800],["2025-08-25",4600.0,5200.0,4600.0,5100.0,761500],["2025-08-26",5200.0,5200.0,4800.0,4900.0,137800],["2025-08-27",4900.0,5000.0,4400.0,4800.0,310500],["2025-08-28",4800.0,5200.0,4600.0,5100.0,279600],["2025-08-29",5100.0,5400.0,5000.0,5200.0,352400],["2025-09-03",5200.0,5400.0,5200.0,5400.0,184300],["2025-09-04",5400.0,5400.0,5100.0,5400.0,317000],["2025-09-05",5300.0,5500.0,5200.0,5300.0,308500],["2025-09-08",5000.0,5000.0,4700.0,5000.0,137400],["2025-09-09",5000.0,5000.0,4500.0,4700.0,177300],["2025-09-10",4700.0,4800.0,4400.0,4500.0,94600],["2025-09-11",4700.0,4900.0,4500.0,4800.0,155600],["2025-09-12",4900.0,5000.0,4700.0,4700.0,69900],["2025-09-15",4800.0,4800.0,4700.0,4800.0,48700],["2025-09-16",4800.0,4900.0,4600.0,4800.0,91100],["2025-09-17",4800.0,4900.0,4700.0,4800.0,375900],["2025-09-18",4800.0,4900.0,4600.0,4700.0,32900],["2025-09-19",4700.0,4700.0,4500.0,4700.0,30600],["2025-09-22",4700.0,4700.0,4400.0,4600.0,128100],["2025-09-23",4600.0,4900.0,4600.0,4700.0,303200],["2025-09-24",4800.0,5200.0,4500.0,5000.0,498300],["2025-09-25",5000.0,5300.0,5000.0,5200.0,95500],["2025-09-26",5200.0,5300.0,4800.0,4900.0,195300],["2025-09-29",5000.0,5200.0,4800.0,4800.0,49500],["2025-09-30",4900.0,4900.0,4600.0,4800.0,60100],["2025-10-01",4900.0,4900.0,4700.0,4800.0,33700],["2025-10-02",4800.0,4800.0,4700.0,4700.0,43600],["2025-10-03",4800.0,4800.0,4500.0,4600.0,39700],["2025-10-06",4600.0,4900.0,4600.0,4900.0,84300],["2025-10-07",4900.0,4900.0,4400.0,4700.0,218000],["2025-10-08",4800.0,4800.0,4600.0,4700.0,204600],["2025-10-09",4600.0,4800.0,4500.0,4600.0,70400],["2025-10-10",4700.0,4700.0,4500.0,4600.0,64400],["2025-10-13",4500.0,4500.0,4300.0,4500.0,250900],["2025-10-14",4400.0,4400.0,4200.0,4400.0,128900],["2025-10-15",4300.0,4400.0,4200.0,4200.0,46000],["2025-10-16",4200.0,4200.0,4000.0,4000.0,98300],["2025-10-17",4000.0,4200.0,4000.0,4100.0,85300],["2025-10-20",4000.0,4000.0,3800.0,3800.0,114000],["2025-10-21",3800.0,4000.0,3800.0,3900.0,317200],["2025-10-22",4000.0,4300.0,3900.0,4300.0,183400],["2025-10-23",4300.0,4300.0,4100.0,4100.0,57500],["2025-10-24",4200.0,4200.0,4100.0,4100.0,132300],["2025-10-27",4200.0,4300.0,4200.0,4200.0,57500],["2025-10-28",4100.0,4300.0,4100.0,4300.0,27500],["2025-10-29",4200.0,4300.0,4200.0,4300.0,165100],["2025-10-30",4500.0,4500.0,4300.0,4400.0,20000],["2025-10-31",4300.0,4400.0,3800.0,4200.0,135000],["2025-11-03",4200.0,4300.0,4200.0,4300.0,15200],["2025-11-04",4100.0,4200.0,4100.0,4100.0,23400],["2025-11-05",4100.0,4300.0,4100.0,4300.0,38200],["2025-11-06",4400.0,4400.0,4200.0,4200.0,35500],["2025-11-07",4200.0,4300.0,4200.0,4200.0,12300],["2025-11-10",4200.0,4200.0,4100.0,4200.0,64700],["2025-11-11",4200.0,4400.0,4200.0,4300.0,69300],["2025-11-12",4300.0,4500.0,4300.0,4400.0,47700],["2025-11-13",4500.0,4600.0,4400.0,4400.0,200700],["2025-11-14",4500.0,4500.0,4300.0,4400.0,18400],["2025-11-17",4300.0,4500.0,4300.0,4400.0,7500],["2025-11-18",4500.0,4600.0,4300.0,4300.0,27500],["2025-11-19",4400.0,4500.0,4200.0,4500.0,44100],["2025-11-20",4500.0,4500.0,4400.0,4500.0,20800],["2025-11-21",4400.0,4500.0,4400.0,4500.0,23200],["2025-11-24",4500.0,4500.0,4400.0,4500.0,26800],["2025-11-25",4500.0,4600.0,4500.0,4600.0,12800],["2025-11-26",4600.0,4600.0,4400.0,4500.0,9600],["2025-11-27",4300.0,4500.0,4300.0,4500.0,25100],["2025-11-28",4300.0,4300.0,4300.0,4300.0,8700],["2025-12-01",4400.0,4400.0,4300.0,4300.0,1500],["2025-12-02",4300.0,4500.0,4200.0,4400.0,13300],["2025-12-03",4500.0,4700.0,4500.0,4600.0,55500],["2025-12-04",4600.0,4600.0,4500.0,4600.0,11600],["2025-12-05",4500.0,4600.0,4400.0,4400.0,13600],["2025-12-08",4700.0,4700.0,4600.0,4600.0,2800],["2025-12-09",4500.0,4500.0,4300.0,4400.0,20400],["2025-12-10",4400.0,4600.0,4400.0,4600.0,45000],["2025-12-11",4600.0,4600.0,4400.0,4400.0,90800],["2025-12-12",4500.0,4600.0,4300.0,4400.0,162100],["2025-12-15",4400.0,4500.0,4300.0,4300.0,5800],["2025-12-16",4400.0,4500.0,4400.0,4500.0,4300],["2025-12-17",4400.0,4500.0,4400.0,4500.0,8700],["2025-12-18",4400.0,4400.0,4300.0,4300.0,10400],["2025-12-19",4400.0,4500.0,4400.0,4400.0,10400],["2025-12-22",4300.0,4500.0,4300.0,4400.0,16700],["2025-12-23",4400.0,4500.0,4300.0,4500.0,26500],["2025-12-24",4400.0,4500.0,4400.0,4500.0,11700],["2025-12-25",4500.0,4500.0,4400.0,4400.0,1400],["2025-12-26",4400.0,4400.0,4300.0,4300.0,1500],["2025-12-29",4400.0,4400.0,4400.0,4400.0,200],["2025-12-30",4400.0,4400.0,4400.0,4400.0,6200],["2025-12-31",4400.0,4500.0,4300.0,4500.0,18700],["2026-01-05",4400.0,4600.0,4400.0,4400.0,489600],["2026-01-06",4400.0,4700.0,4400.0,4600.0,622800],["2026-01-07",4600.0,4700.0,4400.0,4600.0,1177800],["2026-01-08",4600.0,4600.0,4400.0,4600.0,1051800],["2026-01-09",4700.0,5100.0,4600.0,4800.0,423000],["2026-01-12",4800.0,4900.0,4500.0,4600.0,124100],["2026-01-13",4600.0,4600.0,4400.0,4500.0,179100],["2026-01-14",4400.0,4600.0,4300.0,4400.0,190700],["2026-01-15",4400.0,4500.0,4300.0,4400.0,70100],["2026-01-16",4400.0,4500.0,4300.0,4400.0,122400],["2026-01-19",4400.0,4400.0,4400.0,4400.0,35500],["2026-01-20",4400.0,4400.0,4300.0,4300.0,113400],["2026-01-21",4300.0,4300.0,4100.0,4100.0,94800],["2026-01-22",4200.0,4300.0,4100.0,4200.0,95400],["2026-01-23",4200.0,4300.0,4200.0,4200.0,20200],["2026-01-26",4200.0,4300.0,4200.0,4200.0,258700],["2026-01-27",4200.0,4300.0,4100.0,4300.0,11400],["2026-01-28",4200.0,4200.0,4100.0,4200.0,5900],["2026-01-29",4200.0,4200.0,4200.0,4200.0,9900],["2026-01-30",4200.0,4300.0,4100.0,4200.0,38500],["2026-02-02",4100.0,4200.0,4100.0,4200.0,62200],["2026-02-03",4100.0,4200.0,4100.0,4100.0,30100],["2026-02-04",4100.0,4100.0,4000.0,4000.0,169000],["2026-02-05",4000.0,4100.0,4000.0,4100.0,18200],["2026-02-06",3900.0,4000.0,3900.0,3900.0,74900],["2026-02-09",4000.0,4100.0,4000.0,4100.0,66000],["2026-02-10",4000.0,4100.0,4000.0,4000.0,140300],["2026-02-11",4000.0,4100.0,3900.0,4000.0,118800],["2026-02-12",4000.0,4100.0,4000.0,4100.0,4100],["2026-02-13",4100.0,4200.0,4100.0,4200.0,24000],["2026-02-23",4200.0,4200.0,4000.0,4200.0,147200],["2026-02-24",4000.0,4300.0,4000.0,4200.0,105200],["2026-02-25",4400.0,4400.0,4200.0,4300.0,40000],["2026-02-26",4200.0,4300.0,4200.0,4300.0,22600],["2026-02-27",4300.0,4300.0,4200.0,4300.0,31900],["2026-03-02",4200.0,4200.0,4100.0,4200.0,330500],["2026-03-03",4200.0,4300.0,4100.0,4200.0,51700],["2026-03-04",4200.0,4300.0,4100.0,4200.0,69100],["2026-03-05",4300.0,4400.0,4300.0,4400.0,184700],["2026-03-06",4400.0,4500.0,4400.0,4400.0,134600],["2026-03-09",4300.0,4300.0,3900.0,4000.0,171600],["2026-03-10",4200.0,4300.0,4100.0,4300.0,31500],["2026-03-11",4100.0,4600.0,4100.0,4600.0,96600],["2026-03-12",4700.0,4900.0,4500.0,4500.0,18500],["2026-03-13",4700.0,4700.0,4500.0,4600.0,20700],["2026-03-16",4600.0,4600.0,4400.0,4500.0,18200],["2026-03-17",4600.0,4900.0,4600.0,4600.0,19100],["2026-03-18",4700.0,4700.0,4200.0,4400.0,24000],["2026-03-19",4600.0,4600.0,4300.0,4500.0,800],["2026-03-20",4600.0,4600.0,4400.0,4400.0,4900],["2026-03-23",4300.0,4400.0,4200.0,4400.0,3700],["2026-03-24",4400.0,4400.0,4200.0,4400.0,81300],["2026-03-25",4500.0,4900.0,4500.0,4800.0,143500],["2026-03-26",5300.0,5400.0,4500.0,4600.0,38200],["2026-03-27",4700.0,5100.0,4600.0,4600.0,36300],["2026-03-30",4700.0,4900.0,4400.0,4600.0,43700],["2026-03-31",4500.0,4600.0,4100.0,4600.0,261100],["2026-04-01",4600.0,4900.0,4600.0,4800.0,314000],["2026-04-02",5000.0,5200.0,4600.0,4800.0,71500],["2026-04-03",4800.0,4800.0,4400.0,4600.0,129400],["2026-04-06",4600.0,4900.0,4500.0,4700.0,45500],["2026-04-07",4700.0,4900.0,4400.0,4500.0,88000],["2026-04-08",4700.0,4700.0,4500.0,4500.0,8300],["2026-04-09",4700.0,4700.0,4400.0,4400.0,87100],["2026-04-10",4400.0,4700.0,4400.0,4500.0,53600],["2026-04-13",4500.0,4600.0,4500.0,4600.0,22600],["2026-04-14",4500.0,4600.0,4500.0,4500.0,14600],["2026-04-15",4500.0,4700.0,4500.0,4600.0,86300],["2026-04-16",4600.0,4800.0,4600.0,4700.0,83100],["2026-04-17",4800.0,4800.0,4500.0,4700.0,204600],["2026-04-20",4900.0,4900.0,4700.0,4800.0,1100],["2026-04-21",4900.0,4900.0,4600.0,4700.0,6300],["2026-04-22",4600.0,4600.0,4500.0,4500.0,108400],["2026-04-23",4600.0,4600.0,4500.0,4500.0,16500],["2026-04-24",4400.0,4500.0,4300.0,4500.0,32200],["2026-04-28",4500.0,4500.0,4400.0,4400.0,18000],["2026-04-29",4400.0,4500.0,4400.0,4400.0,36300],["2026-05-04",4400.0,4600.0,4400.0,4500.0,32200],["2026-05-05",4500.0,4500.0,4500.0,4500.0,1700],["2026-05-06",4500.0,4600.0,4400.0,4400.0,14900],["2026-05-07",4400.0,4500.0,4400.0,4400.0,19400],["2026-05-08",4500.0,4500.0,4300.0,4300.0,45100],["2026-05-11",4400.0,4400.0,4300.0,4400.0,16000],["2026-05-12",4400.0,4400.0,4300.0,4400.0,8900],["2026-05-13",4300.0,4400.0,4300.0,4400.0,19400],["2026-05-14",4400.0,4400.0,4400.0,4400.0,7600],["2026-05-15",4300.0,4500.0,4300.0,4500.0,48100],["2026-05-18",4500.0,4500.0,4400.0,4500.0,46400],["2026-05-19",4500.0,4500.0,4400.0,4500.0,22200],["2026-05-20",4400.0,4500.0,4300.0,4400.0,25700],["2026-05-21",4500.0,4500.0,4500.0,4500.0,100],["2026-05-22",4400.0,4400.0,4400.0,4400.0,10200],["2026-05-25",4400.0,4400.0,4300.0,4300.0,3000],["2026-05-26",4500.0,4500.0,4300.0,4400.0,36300],["2026-05-27",4500.0,4500.0,4400.0,4400.0,21100],["2026-05-28",4400.0,4500.0,4400.0,4500.0,44800],["2026-05-29",4400.0,4500.0,4400.0,4400.0,114600],["2026-06-01",4400.0,4400.0,4400.0,4400.0,5000],["2026-06-02",4400.0,4400.0,4400.0,4400.0,3100],["2026-06-03",4400.0,4400.0,4400.0,4400.0,18000],["2026-06-04",4400.0,4400.0,4400.0,4400.0,34300],["2026-06-05",4400.0,4400.0,4300.0,4300.0,38300],["2026-06-08",4300.0,4400.0,4300.0,4400.0,16200],["2026-06-09",4300.0,4500.0,4300.0,4300.0,36200],["2026-06-10",4400.0,4400.0,4400.0,4400.0,5400],["2026-06-11",4400.0,4600.0,4400.0,4600.0,45000],["2026-06-12",4500.0,4500.0,4500.0,4500.0,100],["2026-06-15",4400.0,4500.0,4300.0,4500.0,11100],["2026-06-16",4400.0,4400.0,4300.0,4300.0,2800],["2026-06-17",4300.0,4300.0,4300.0,4300.0,9300],["2026-06-18",4300.0,4300.0,4300.0,4300.0,8500],["2026-06-19",4400.0,4400.0,4300.0,4300.0,6600],["2026-06-22",4300.0,4300.0,4300.0,4300.0,600],["2026-06-23",4300.0,4400.0,4300.0,4400.0,3900],["2026-06-24",4300.0,4300.0,4200.0,4300.0,34200],["2026-06-25",4300.0,4400.0,4300.0,4400.0,6000],["2026-06-26",4300.0,4300.0,4300.0,4300.0,6800],["2026-06-29",4200.0,4300.0,4200.0,4200.0,1600],["2026-06-30",4300.0,4300.0,4300.0,4300.0,100],["2026-07-01",4300.0,4300.0,4300.0,4300.0,1800],["2026-07-02",4200.0,4200.0,4200.0,4200.0,2100],["2026-07-03",4200.0,4300.0,4000.0,4300.0,27200],["2026-07-06",4300.0,4300.0,4200.0,4200.0,23900],["2026-07-07",4400.0,4400.0,4200.0,4300.0,5600],["2026-07-08",4300.0,4300.0,4200.0,4200.0,2100],["2026-07-09",4300.0,4300.0,4200.0,4300.0,4500],["2026-07-10",4300.0,4300.0,4300.0,4300.0,900],["2026-07-13",4400.0,4400.0,4200.0,4200.0,14400],["2026-07-14",4100.0,4200.0,4000.0,4200.0,31200],["2026-07-15",4200.0,4300.0,4200.0,4200.0,300],["2026-07-16",4200.0,4200.0,4100.0,4200.0,4100],["2026-07-17",4200.0,4200.0,4100.0,4100.0,1200],["2026-07-20",4200.0,4200.0,4000.0,4100.0,4700],["2026-07-21",4100.0,4100.0,4100.0,4100.0,800],["2026-07-22",4100.0,4100.0,4000.0,4000.0,700],["2026-07-23",4100.0,4200.0,4100.0,4200.0,300],["2026-07-24",4200.0,4200.0,3900.0,4100.0,4300],["2026-07-27",3500.0,4100.0,3500.0,3800.0,9400],["2026-07-28",4000.0,4100.0,3600.0,4100.0,19500],["2026-07-29",4100.0,4100.0,4000.0,4000.0,4900],["2026-07-30",4100.0,4100.0,4100.0,4100.0,0],["2026-07-31",4000.0,4000.0,3900.0,4000.0,12000],["2026-08-03",4100.0,4100.0,4000.0,4000.0,1300],["2026-08-04",4000.0,4000.0,4000.0,4000.0,100],["2026-08-05",4000.0,4000.0,3800.0,4000.0,1900],["2026-08-06",4100.0,4100.0,4100.0,4100.0,100],["2026-08-07",3900.0,3900.0,3900.0,3900.0,6600],["2026-08-10",4100.0,4100.0,4000.0,4000.0,400],["2026-08-11",4000.0,4000.0,4000.0,4000.0,100],["2026-08-12",4000.0,4000.0,4000.0,4000.0,600],["2026-08-13",4100.0,4100.0,4000.0,4000.0,400],["2026-08-14",3900.0,4100.0,3700.0,4100.0,2800],["2026-08-17",3900.0,3900.0,3900.0,3900.0,10000],["2026-08-18",4100.0,4100.0,4100.0,4100.0,100],["2026-08-19",3900.0,3900.0,3900.0,3900.0,5000],["2026-08-20",4100.0,4100.0,3900.0,3900.0,2100],["2026-08-21",4100.0,4100.0,4100.0,4100.0,100],["2026-08-24",3900.0,3900.0,3900.0,3900.0,12000],["2026-08-25",3900.0,3900.0,3600.0,3900.0,34500],["2026-08-26",3900.0,4000.0,3800.0,4000.0,23300],["2026-08-27",3900.0,3900.0,3800.0,3800.0,13400],["2026-08-28",3900.0,3900.0,3900.0,3900.0,15000],["2026-09-03",3900.0,3900.0,3800.0,3800.0,1100],["2026-09-04",3900.0,3900.0,3700.0,3900.0,1000],["2026-09-07",3800.0,3800.0,3800.0,3800.0,1600],["2026-09-08",3800.0,3800.0,3700.0,3800.0,6900],["2026-09-09",3800.0,3800.0,3800.0,3800.0,134300],["2026-09-10",3800.0,3900.0,3800.0,3900.0,800],["2026-09-11",3800.0,3800.0,3700.0,3800.0,700],["2026-09-14",3800.0,3800.0,3800.0,3800.0,200],["2026-09-15",3800.0,3800.0,3800.0,3800.0,100],["2026-09-16",3800.0,3800.0,3800.0,3800.0,900],["2026-09-17",3800.0,4000.0,3800.0,3900.0,10300],["2026-09-18",3900.0,3900.0,3800.0,3900.0,9100],["2026-09-21",3900.0,3900.0,3900.0,3900.0,200],["2026-09-22",4200.0,4200.0,4200.0,4200.0,100],["2026-09-23",3800.0,3800.0,3800.0,3800.0,2100],["2026-09-24",3800.0,3800.0,3700.0,3700.0,1200],["2026-09-25",3800.0,3800.0,3800.0,3800.0,0],["2026-09-28",3800.0,3800.0,3800.0,3800.0,0],["2026-09-29",3800.0,3800.0,3800.0,3800.0,100],["2026-09-30",3700.0,3700.0,3700.0,3700.0,5800],["2026-10-01",3600.0,3700.0,3600.0,3700.0,3300],["2026-10-02",3600.0,3800.0,3600.0,3800.0,2000],["2026-10-05",3600.0,3800.0,3600.0,3800.0,900],["2026-10-06",3800.0,3800.0,3800.0,3800.0,100],["2026-10-07",3800.0,3800.0,3800.0,3800.0,100],["2026-10-08",3800.0,3800.0,3800.0,3800.0,0],["2026-10-09",3800.0,3800.0,3800.0,3800.0,5000],["2026-10-12",4000.0,4000.0,4000.0,4000.0,100]]}