{"sym":"KHG","index":false,"bars":[["2021-07-19",14028.78,14028.78,11510.79,14028.78,3840600],["2021-07-20",14748.2,15395.68,14028.78,15395.68,2185600],["2021-07-21",16546.76,16906.47,15827.34,16906.47,828200],["2021-07-22",17050.36,17050.36,15251.8,15251.8,1191200],["2021-07-23",13741.01,13884.89,13741.01,13741.01,194400],["2021-07-26",12374.1,12374.1,12374.1,12374.1,83400],["2021-07-27",11151.08,12374.1,11151.08,11726.62,2135800],["2021-07-28",12230.22,12589.93,11510.79,11798.56,652900],["2021-07-29",12877.7,12877.7,11510.79,11582.73,904400],["2021-07-30",11870.5,11870.5,11151.08,11438.85,1187200],["2021-08-02",12446.04,12446.04,11366.91,11798.56,922300],["2021-08-03",11870.5,11870.5,11223.02,11510.79,1031800],["2021-08-04",11582.73,11582.73,11151.08,11438.85,933600],["2021-08-05",11223.02,11510.79,11151.08,11438.85,680800],["2021-08-06",11510.79,11582.73,11151.08,11223.02,1107100],["2021-08-09",11223.02,11438.85,10935.25,11294.96,913200],["2021-08-10",11726.62,11726.62,10935.25,11151.08,789200],["2021-08-11",11438.85,11438.85,10863.31,11079.14,783800],["2021-08-12",11079.14,11223.02,10719.42,10791.37,924200],["2021-08-13",11007.19,11007.19,10647.48,10935.25,826500],["2021-08-16",11079.14,11079.14,10719.42,10935.25,800500],["2021-08-17",10935.25,10935.25,10575.54,10719.42,1961100],["2021-08-18",10935.25,11079.14,10575.54,10791.37,1634600],["2021-08-19",10791.37,10935.25,10359.71,10575.54,1535700],["2021-08-20",10647.48,10647.48,9568.35,9784.17,1627500],["2021-08-23",10719.42,10719.42,9568.35,10143.88,820900],["2021-08-24",10287.77,10359.71,9856.12,10071.94,649100],["2021-08-25",10359.71,10359.71,9712.23,10071.94,529600],["2021-08-26",10071.94,10287.77,9928.06,10000.0,812600],["2021-08-27",10287.77,10359.71,9784.17,10143.88,1029400],["2021-09-06",10431.65,10503.6,10000.0,10287.77,1337700],["2021-09-07",10287.77,10395.68,10000.0,10107.91,1184800],["2021-09-08",10107.91,10143.88,9892.09,10000.0,1026600],["2021-09-09",9928.06,10179.86,9712.23,9784.17,1150700],["2021-09-10",9748.2,9784.17,9460.43,9568.35,1095100],["2021-09-13",9568.35,10215.83,9388.49,10215.83,1290500],["2021-09-14",10863.31,10899.28,10791.37,10899.28,1342000],["2021-09-15",11079.14,11151.08,10431.65,10575.54,1346100],["2021-09-16",10503.6,10791.37,10251.8,10611.51,1060100],["2021-09-17",10611.51,11294.96,10431.65,10863.31,1195900],["2021-09-20",10863.31,11294.96,10647.48,10935.25,1124600],["2021-09-21",10575.54,11007.19,10395.68,10791.37,1081100],["2021-09-22",11079.14,11151.08,10503.6,10863.31,1225400],["2021-09-23",10935.25,11007.19,10539.57,10683.45,1250400],["2021-09-24",10611.51,10827.34,10215.83,10431.65,1016000],["2021-09-27",10395.68,10431.65,9820.14,9856.12,1194500],["2021-09-28",9784.17,10000.0,9712.23,9892.09,1013200],["2021-09-29",9892.09,9928.06,9640.29,9856.12,999400],["2021-09-30",9892.09,10503.6,9784.17,10143.88,1013400],["2021-10-01",10287.77,10359.71,9856.12,10000.0,856000],["2021-10-04",10000.0,10071.94,9640.29,9928.06,1011600],["2021-10-05",9928.06,10143.88,9784.17,10035.97,1359400],["2021-10-06",10071.94,10287.77,9964.03,10107.91,1072500],["2021-10-07",10179.86,10215.83,9928.06,10071.94,1259800],["2021-10-08",10107.91,10107.91,9892.09,10000.0,1657200],["2021-10-11",9928.06,10071.94,9892.09,9964.03,1065000],["2021-10-12",9964.03,10000.0,9748.2,9856.12,1163000],["2021-10-13",9820.14,9928.06,9748.2,9856.12,914900],["2021-10-14",9892.09,10539.57,9748.2,10539.57,2009800],["2021-10-15",10791.37,11043.17,10467.63,10647.48,1562300],["2021-10-18",10575.54,10575.54,10179.86,10287.77,1127000],["2021-10-19",10107.91,10431.65,9928.06,10215.83,1306800],["2021-10-20",10287.77,10431.65,10000.0,10287.77,1086600],["2021-10-21",10359.71,10503.6,10143.88,10431.65,908700],["2021-10-22",10359.71,10791.37,10215.83,10611.51,1331600],["2021-10-25",10827.34,10827.34,10503.6,10575.54,1224100],["2021-10-26",10575.54,10647.48,10287.77,10539.57,876000],["2021-10-27",10683.45,11258.99,10683.45,11258.99,3752600],["2021-10-28",12014.39,12014.39,11510.79,12014.39,2156100],["2021-10-29",12805.76,12841.73,12230.22,12589.93,6200000],["2021-11-01",12158.27,13381.29,12122.3,12949.64,2819300],["2021-11-02",12949.64,13669.06,12553.96,13057.55,1567900],["2021-11-03",12733.81,12949.64,12158.27,12158.27,4143500],["2021-11-04",11798.56,12230.22,11330.94,11834.53,2593000],["2021-11-05",11870.5,12230.22,11762.59,12014.39,1294300],["2021-11-08",12194.24,12446.04,11870.5,12086.33,1515800],["2021-11-09",12086.33,12805.76,12086.33,12589.93,2058300],["2021-11-10",12805.76,12949.64,12589.93,12877.7,2014300],["2021-11-11",13129.5,13165.47,12625.9,12733.81,1727000],["2021-11-12",12733.81,12877.7,12410.07,12661.87,1331200],["2021-11-15",12589.93,13525.18,12553.96,13525.18,3296500],["2021-11-16",13633.09,14028.78,13201.44,13561.15,2371800],["2021-11-17",13525.18,14028.78,13237.41,13812.95,2184900],["2021-11-18",14100.72,14748.2,13776.98,14748.2,3774100],["2021-11-19",15107.91,15539.57,13956.83,14316.55,3173800],["2021-11-22",14316.55,14748.2,13345.32,13345.32,3143700],["2021-11-23",12949.64,13669.06,12589.93,13597.12,1411600],["2021-11-24",14028.78,14028.78,13381.29,13633.09,1219800],["2021-11-25",13776.98,14388.49,13453.24,13848.92,1489800],["2021-11-26",13776.98,14244.6,13489.21,13884.89,7408600],["2021-11-29",13669.06,14856.12,13525.18,14856.12,2867700],["2021-11-30",15863.31,15863.31,15107.91,15683.45,4110500],["2021-12-01",15395.68,15755.4,15143.88,15395.68,2214500],["2021-12-02",15395.68,16330.94,15395.68,15539.57,2042800],["2021-12-03",15467.63,15611.51,14604.32,14604.32,2910100],["2021-12-06",14604.32,14640.29,13597.12,13705.04,2262700],["2021-12-07",13669.06,14208.63,13309.35,14208.63,1288900],["2021-12-08",14136.69,14748.2,13920.86,14208.63,1009000],["2021-12-09",14352.52,14784.17,14172.66,14568.35,1089200],["2021-12-10",14604.32,14964.03,14460.43,14748.2,1263500],["2021-12-13",14892.09,15395.68,14748.2,15395.68,1815500],["2021-12-14",15467.63,15467.63,14604.32,14784.17,1838500],["2021-12-15",14784.17,14784.17,14244.6,14496.4,1345400],["2021-12-16",14388.49,14748.2,14388.49,14676.26,1076400],["2021-12-17",14748.2,14820.14,14280.58,14496.4,1850700],["2021-12-20",14496.4,15503.6,14496.4,15251.8,2585000],["2021-12-21",15215.83,15323.74,14748.2,15107.91,1317600],["2021-12-22",15107.91,15251.8,14604.32,14748.2,2005700],["2021-12-23",14568.35,14676.26,13884.89,14028.78,2497000],["2021-12-24",14028.78,14388.49,13669.06,14388.49,1454700],["2021-12-27",14640.29,14640.29,13992.81,14460.43,1008700],["2021-12-28",14460.43,14964.03,14172.66,14172.66,1276800],["2021-12-29",14208.63,14676.26,14028.78,14460.43,1616500],["2021-12-30",14532.37,14892.09,14280.58,14388.49,1369400],["2021-12-31",14388.49,14460.43,14100.72,14388.49,1192600],["2022-01-04",14424.46,14964.03,14352.52,14496.4,1875400],["2022-01-05",14532.37,15323.74,14316.55,15215.83,3704600],["2022-01-06",15323.74,16258.99,15287.77,16258.99,6218300],["2022-01-07",16546.76,16978.42,16187.05,16258.99,2597500],["2022-01-10",16402.88,17338.13,15827.34,16474.82,4682400],["2022-01-11",16043.17,16906.47,15467.63,16115.11,3358800],["2022-01-12",15251.8,15827.34,15000.0,15000.0,3088000],["2022-01-13",14460.43,15107.91,13956.83,13956.83,3741500],["2022-01-14",13165.47,14100.72,12985.61,13525.18,2154400],["2022-01-17",14388.49,14460.43,13884.89,14460.43,2685300],["2022-01-18",14100.72,14748.2,13597.12,13812.95,1248100],["2022-01-19",13597.12,14208.63,12949.64,13597.12,1170500],["2022-01-20",13381.29,14388.49,13129.5,14280.58,1514100],["2022-01-21",14388.49,14532.37,13848.92,14064.75,1479500],["2022-01-24",13812.95,14028.78,13093.53,13093.53,1649800],["2022-01-25",12517.99,12877.7,12194.24,12589.93,1985900],["2022-01-26",12589.93,12877.7,11726.62,11726.62,2580300],["2022-01-27",11654.68,12158.27,11582.73,11798.56,942100],["2022-01-28",11798.56,12230.22,11654.68,12086.33,829700],["2022-02-07",12338.13,12913.67,12230.22,12661.87,1145400],["2022-02-08",12877.7,13165.47,12374.1,12949.64,975700],["2022-02-09",12733.81,13093.53,12517.99,13057.55,1114500],["2022-02-10",13057.55,13309.35,12841.73,13165.47,1144100],["2022-02-11",13021.58,13129.5,12805.76,12985.61,1008000],["2022-02-14",12769.78,13093.53,12589.93,12805.76,1206700],["2022-02-15",12805.76,12949.64,12589.93,12841.73,1033700],["2022-02-16",12949.64,13525.18,12877.7,13453.24,1658900],["2022-02-17",13453.24,13525.18,13237.41,13453.24,1034100],["2022-02-18",13237.41,13489.21,13093.53,13453.24,1593300],["2022-02-21",13381.29,14028.78,13237.41,13812.95,1991500],["2022-02-22",13309.35,13669.06,13021.58,13237.41,1627800],["2022-02-23",13237.41,13525.18,13201.44,13309.35,1327600],["2022-02-24",13129.5,13381.29,12410.07,12733.81,2180400],["2022-02-25",12949.64,13165.47,12733.81,12913.67,1186700],["2022-02-28",12949.64,13309.35,12589.93,13093.53,1516600],["2022-03-01",13093.53,13669.06,13093.53,13525.18,2320000],["2022-03-02",13597.12,13884.89,13525.18,13741.01,3049800],["2022-03-03",13776.98,14028.78,13633.09,13956.83,2297700],["2022-03-04",14208.63,14208.63,13812.95,13884.89,1854800],["2022-03-07",13884.89,13884.89,13525.18,13597.12,1987900],["2022-03-08",13381.29,13633.09,13273.38,13345.32,1821800],["2022-03-09",13309.35,13525.18,12913.67,13237.41,1582100],["2022-03-10",13489.21,13741.01,13345.32,13453.24,1337900],["2022-03-11",13417.27,13992.81,13237.41,13669.06,2428000],["2022-03-14",13669.06,14604.32,13453.24,14604.32,4421600],["2022-03-15",15107.91,15179.86,14604.32,14640.29,2658900],["2022-03-16",14748.2,14856.12,14460.43,14604.32,2265000],["2022-03-17",14604.32,15611.51,14604.32,15611.51,5529900],["2022-03-18",15827.34,16043.17,15323.74,15683.45,2499900],["2022-03-21",15683.45,16582.73,15683.45,16294.96,4131100],["2022-03-22",16294.96,16294.96,15719.42,15791.37,4614800],["2022-03-23",15827.34,16007.19,15683.45,15971.22,2536600],["2022-03-24",15827.34,16187.05,15719.42,16115.11,2653700],["2022-03-25",16079.14,16834.53,15899.28,16258.99,3077400],["2022-03-28",15971.22,16187.05,15143.88,15395.68,5528300],["2022-03-29",15395.68,16187.05,15395.68,16079.14,1961100],["2022-03-30",15899.28,16402.88,15179.86,15683.45,3620300],["2022-03-31",15827.34,16043.17,15323.74,15395.68,2117900],["2022-04-01",15035.97,16007.19,15035.97,16007.19,2130500],["2022-04-04",16402.88,16402.88,15827.34,16079.14,2091700],["2022-04-05",16079.14,16079.14,15755.4,15755.4,1599700],["2022-04-06",15467.63,15755.4,14928.06,15035.97,2721400],["2022-04-07",14820.14,15035.97,14424.46,14424.46,2562100],["2022-04-08",14424.46,15000.0,14388.49,14604.32,1994800],["2022-04-12",14640.29,15107.91,14568.35,14676.26,1780100],["2022-04-13",14964.03,14964.03,14028.78,14964.03,1789200],["2022-04-14",15071.94,15071.94,14532.37,14676.26,1160600],["2022-04-15",14460.43,14748.2,14280.58,14460.43,1670000],["2022-04-18",14388.49,14424.46,13453.24,13453.24,2769900],["2022-04-19",13453.24,13776.98,12517.99,12517.99,2227800],["2022-04-20",12014.39,12625.9,11726.62,12446.04,1906900],["2022-04-21",12500.0,13000.0,11950.0,12700.0,1582400],["2022-04-22",13000.0,13200.0,12250.0,12600.0,1517400],["2022-04-25",12600.0,12850.0,11750.0,11750.0,1422200],["2022-04-26",11300.0,12300.0,10950.0,12300.0,1881000],["2022-04-27",12100.0,12400.0,11650.0,12300.0,1350700],["2022-04-28",12000.0,12350.0,11950.0,12050.0,1154700],["2022-04-29",12200.0,12700.0,11900.0,12500.0,1793200],["2022-05-04",12800.0,12950.0,12500.0,12650.0,1464500],["2022-05-05",12900.0,12900.0,12050.0,12500.0,947200],["2022-05-06",12100.0,12300.0,11650.0,11650.0,1112700],["2022-05-09",11100.0,11400.0,10850.0,10850.0,1386900],["2022-05-10",10250.0,11000.0,10100.0,11000.0,1470700],["2022-05-11",11200.0,11400.0,10750.0,11100.0,1013600],["2022-05-12",10850.0,11000.0,10350.0,10350.0,1113800],["2022-05-13",10100.0,10350.0,9630.0,9630.0,1647000],["2022-05-16",10100.0,10200.0,9300.0,9400.0,979300],["2022-05-17",9150.0,10050.0,9100.0,10050.0,1637200],["2022-05-18",10350.0,10450.0,10050.0,10100.0,1072200],["2022-05-19",9750.0,10200.0,9700.0,10000.0,882600],["2022-05-20",10000.0,10600.0,9850.0,10350.0,1151900],["2022-05-23",10500.0,10500.0,9810.0,9870.0,880300],["2022-05-24",9700.0,10000.0,9500.0,10000.0,940000],["2022-05-25",10050.0,10300.0,9780.0,10200.0,1695200],["2022-05-26",10350.0,10900.0,10300.0,10750.0,2681200],["2022-05-27",10750.0,10800.0,10550.0,10700.0,781300],["2022-05-30",10700.0,10850.0,10550.0,10800.0,969400],["2022-05-31",10650.0,10800.0,10300.0,10450.0,1426500],["2022-06-01",10500.0,10500.0,10050.0,10300.0,981000],["2022-06-02",10300.0,10400.0,9900.0,9980.0,1511500],["2022-06-03",9940.0,10000.0,9740.0,9750.0,1109800],["2022-06-06",9750.0,10200.0,9750.0,9800.0,1515100],["2022-06-07",9800.0,9960.0,9460.0,9600.0,1379400],["2022-06-08",9620.0,10000.0,9610.0,9810.0,876300],["2022-06-09",9830.0,10200.0,9830.0,10050.0,882000],["2022-06-10",9900.0,10000.0,9780.0,9800.0,851700],["2022-06-13",9500.0,9600.0,9120.0,9120.0,1523600],["2022-06-14",9000.0,9000.0,8490.0,8490.0,1406400],["2022-06-15",8460.0,8650.0,7900.0,7900.0,1981600],["2022-06-16",8000.0,8120.0,7350.0,7350.0,1974500],["2022-06-17",6900.0,7280.0,6840.0,7050.0,2147600],["2022-06-20",7000.0,7050.0,6560.0,6560.0,1525700],["2022-06-21",6240.0,6710.0,6110.0,6150.0,1923800],["2022-06-22",6570.0,6580.0,6210.0,6580.0,1068600],["2022-06-23",6800.0,6920.0,6580.0,6920.0,1027400],["2022-06-24",6900.0,7150.0,6900.0,7080.0,1108600],["2022-06-27",7080.0,7200.0,6900.0,7130.0,1190800],["2022-06-28",7150.0,7550.0,7140.0,7530.0,1484800],["2022-06-29",7480.0,7720.0,7300.0,7550.0,1122000],["2022-06-30",7550.0,7600.0,7200.0,7200.0,988500],["2022-07-01",7010.0,7260.0,6780.0,7230.0,1127900],["2022-07-04",7270.0,7500.0,7270.0,7380.0,997400],["2022-07-05",7500.0,7500.0,7100.0,7200.0,647700],["2022-07-06",7000.0,7300.0,6990.0,7130.0,686400],["2022-07-07",7150.0,7150.0,6890.0,7020.0,500400],["2022-07-08",7030.0,7390.0,7030.0,7350.0,811200],["2022-07-11",7300.0,7400.0,7160.0,7300.0,764300],["2022-07-12",7410.0,7700.0,7320.0,7690.0,1288800],["2022-07-13",7550.0,8200.0,7550.0,7970.0,2130200],["2022-07-14",7860.0,8100.0,7800.0,8040.0,938200],["2022-07-15",8000.0,8200.0,7980.0,8010.0,1321800],["2022-07-18",8050.0,8190.0,7950.0,8000.0,1418800],["2022-07-19",7900.0,8090.0,7800.0,8000.0,1006300],["2022-07-20",8090.0,8450.0,8090.0,8350.0,1935200],["2022-07-21",8350.0,8500.0,8290.0,8310.0,1150500],["2022-07-22",8310.0,8330.0,8150.0,8220.0,982400],["2022-07-25",8230.0,8390.0,8090.0,8250.0,1358600],["2022-07-26",8200.0,8300.0,8050.0,8090.0,955400],["2022-07-27",8100.0,8220.0,7930.0,8180.0,758700],["2022-07-28",8230.0,8600.0,8230.0,8500.0,2765300],["2022-07-29",8800.0,9090.0,8800.0,9090.0,2478600],["2022-08-01",9600.0,9600.0,9200.0,9520.0,2578900],["2022-08-02",9420.0,9960.0,9310.0,9790.0,2869000],["2022-08-03",9510.0,9990.0,9510.0,9990.0,2308700],["2022-08-04",10200.0,10200.0,9910.0,9980.0,1926200],["2022-08-05",9800.0,10000.0,9800.0,9970.0,1871100],["2022-08-08",9970.0,10150.0,9800.0,9880.0,2483000],["2022-08-09",9860.0,10150.0,9790.0,10150.0,2054300],["2022-08-10",10100.0,10700.0,10000.0,10700.0,2809200],["2022-08-11",10900.0,11000.0,10100.0,10600.0,2596400],["2022-08-12",10350.0,10650.0,10200.0,10600.0,1697800],["2022-08-15",10600.0,10800.0,10350.0,10450.0,1514000],["2022-08-16",10350.0,10550.0,10250.0,10450.0,2045500],["2022-08-17",10500.0,10750.0,10300.0,10450.0,2829900],["2022-08-18",10300.0,10400.0,10050.0,10250.0,1767600],["2022-08-19",10150.0,10400.0,9960.0,10200.0,1442100],["2022-08-22",10150.0,10150.0,9540.0,9580.0,2237300],["2022-08-23",9400.0,10100.0,9400.0,10100.0,2138300],["2022-08-24",10000.0,10150.0,9910.0,9990.0,1402300],["2022-08-25",9990.0,10200.0,9970.0,10000.0,1619900],["2022-08-26",10000.0,10100.0,9700.0,9990.0,1718500],["2022-08-29",9810.0,9810.0,9300.0,9550.0,2093300],["2022-08-30",9530.0,9750.0,9350.0,9550.0,1329600],["2022-08-31",9350.0,9630.0,9350.0,9530.0,997300],["2022-09-05",9490.0,9520.0,9180.0,9250.0,1589500],["2022-09-06",9270.0,9520.0,9230.0,9330.0,1632900],["2022-09-07",9300.0,9300.0,8900.0,9000.0,1781900],["2022-09-08",9000.0,9150.0,8610.0,8610.0,1511000],["2022-09-09",8860.0,8890.0,8560.0,8800.0,1719600],["2022-09-12",8860.0,9130.0,8850.0,8960.0,1315300],["2022-09-13",9000.0,9030.0,8850.0,8960.0,1055600],["2022-09-14",8860.0,9000.0,8700.0,8980.0,1326600],["2022-09-15",9100.0,9130.0,8860.0,9000.0,1870500],["2022-09-16",9050.0,9060.0,8770.0,8800.0,1126700],["2022-09-19",8670.0,8800.0,8190.0,8190.0,2094300],["2022-09-20",8140.0,8240.0,7930.0,8240.0,1653900],["2022-09-21",7980.0,8350.0,7980.0,8100.0,914500],["2022-09-22",7960.0,8300.0,7960.0,8200.0,920000],["2022-09-23",8110.0,8300.0,8110.0,8200.0,866700],["2022-09-26",8100.0,8100.0,7650.0,7800.0,1588200],["2022-09-27",7760.0,7900.0,7700.0,7800.0,783200],["2022-09-28",7710.0,8100.0,7680.0,7780.0,798900],["2022-09-29",7860.0,8080.0,7740.0,7750.0,697800],["2022-09-30",7650.0,7750.0,7210.0,7720.0,1480800],["2022-10-03",7650.0,7690.0,7180.0,7180.0,1271700],["2022-10-04",7100.0,7270.0,6980.0,7140.0,907000],["2022-10-05",7340.0,7600.0,7180.0,7600.0,1110200],["2022-10-06",7580.0,7580.0,7160.0,7300.0,877200],["2022-10-07",7110.0,7150.0,6790.0,6990.0,1869900],["2022-10-10",6750.0,7050.0,6600.0,6940.0,943700],["2022-10-11",6710.0,6850.0,6460.0,6460.0,1076600],["2022-10-12",6460.0,6600.0,6260.0,6600.0,5448000],["2022-10-13",6690.0,6890.0,6540.0,6800.0,1201900],["2022-10-14",6830.0,7150.0,6830.0,7140.0,1104900],["2022-10-17",7000.0,7100.0,6790.0,7050.0,887700],["2022-10-18",7200.0,7290.0,7030.0,7080.0,880700],["2022-10-19",7080.0,7100.0,6950.0,7080.0,452100],["2022-10-20",7050.0,7050.0,6720.0,6990.0,779523],["2022-10-21",6900.0,6900.0,6510.0,6510.0,1262600],["2022-10-24",6410.0,6420.0,6060.0,6060.0,940100],["2022-10-25",5720.0,6150.0,5640.0,5700.0,2268100],["2022-10-26",5400.0,5790.0,5400.0,5700.0,1278300],["2022-10-27",5750.0,6090.0,5700.0,6090.0,1642600],["2022-10-28",6350.0,6490.0,6150.0,6300.0,1480900],["2022-10-31",6290.0,6430.0,6050.0,6300.0,1093000],["2022-11-01",6150.0,6410.0,6150.0,6200.0,980600],["2022-11-02",6200.0,6300.0,6100.0,6190.0,567000],["2022-11-03",6090.0,6170.0,5850.0,5940.0,906800],["2022-11-04",5940.0,5940.0,5530.0,5530.0,1778000],["2022-11-07",5400.0,5490.0,5150.0,5150.0,936400],["2022-11-08",4810.0,5200.0,4790.0,5190.0,1457500],["2022-11-09",5100.0,5300.0,5070.0,5150.0,1140700],["2022-11-10",4900.0,5000.0,4790.0,4790.0,723900],["2022-11-11",4790.0,4890.0,4460.0,4680.0,1543100],["2022-11-14",4490.0,4550.0,4360.0,4360.0,2002700],["2022-11-15",4060.0,4390.0,4060.0,4060.0,859200],["2022-11-16",3780.0,4330.0,3780.0,4320.0,2843700],["2022-11-17",4350.0,4620.0,4350.0,4550.0,2789800],["2022-11-18",4600.0,4700.0,4240.0,4550.0,2734000],["2022-11-21",4600.0,4730.0,4240.0,4560.0,6461700],["2022-11-22",4510.0,4870.0,4510.0,4790.0,4587700],["2022-11-23",4760.0,4800.0,4460.0,4460.0,3473600],["2022-11-24",4190.0,4380.0,4150.0,4150.0,3270400],["2022-11-25",4250.0,4430.0,4000.0,4420.0,3174400],["2022-11-28",4650.0,4720.0,4620.0,4720.0,3119300],["2022-11-29",5000.0,5050.0,4800.0,5050.0,5142000],["2022-11-30",5080.0,5400.0,5060.0,5400.0,6112700],["2022-12-01",5600.0,5720.0,5110.0,5110.0,4770500],["2022-12-02",5010.0,5450.0,4960.0,5450.0,4466100],["2022-12-05",5820.0,5830.0,5300.0,5510.0,3799700],["2022-12-06",5230.0,5500.0,5130.0,5130.0,5322300],["2022-12-07",4900.0,5000.0,4780.0,4780.0,4143200],["2022-12-08",4720.0,5100.0,4720.0,4980.0,3471900],["2022-12-09",4700.0,4970.0,4700.0,4810.0,1795800],["2022-12-12",4880.0,5100.0,4770.0,4780.0,7105500],["2022-12-13",4850.0,4850.0,4500.0,4840.0,6488300],["2022-12-14",4990.0,5040.0,4850.0,4950.0,5829500],["2022-12-15",4920.0,4980.0,4770.0,4940.0,2250300],["2022-12-16",4740.0,4980.0,4740.0,4800.0,2515900],["2022-12-19",4900.0,4910.0,4680.0,4680.0,3462500],["2022-12-20",4610.0,4790.0,4360.0,4500.0,3916100],["2022-12-21",4600.0,4600.0,4190.0,4400.0,2681000],["2022-12-22",4490.0,4550.0,4200.0,4390.0,1057900],["2022-12-23",4370.0,4370.0,4200.0,4350.0,748000],["2022-12-26",4300.0,4300.0,4050.0,4050.0,2409600],["2022-12-27",3870.0,4300.0,3870.0,4300.0,1550800],["2022-12-28",4290.0,4330.0,4180.0,4300.0,1356400],["2022-12-29",4280.0,4400.0,4190.0,4190.0,994100],["2022-12-30",4210.0,4250.0,4090.0,4150.0,837100],["2023-01-03",4120.0,4400.0,4120.0,4390.0,1768100],["2023-01-04",4400.0,4480.0,4300.0,4400.0,1299100],["2023-01-05",4350.0,4430.0,4260.0,4390.0,1159300],["2023-01-06",4380.0,4390.0,4180.0,4270.0,2016900],["2023-01-09",4270.0,4300.0,4180.0,4200.0,1185300],["2023-01-10",4190.0,4400.0,4100.0,4380.0,2602700],["2023-01-11",4400.0,4500.0,4350.0,4430.0,1578500],["2023-01-12",4480.0,4480.0,4230.0,4340.0,1335700],["2023-01-13",4340.0,4390.0,4200.0,4330.0,1169100],["2023-01-16",4310.0,4330.0,4210.0,4280.0,1025400],["2023-01-17",4280.0,4390.0,4210.0,4390.0,2203300],["2023-01-18",4380.0,4570.0,4300.0,4520.0,2924700],["2023-01-19",4500.0,4640.0,4400.0,4630.0,2774000],["2023-01-27",4700.0,4710.0,4550.0,4630.0,1899700],["2023-01-30",4610.0,4900.0,4550.0,4630.0,2564100],["2023-01-31",4950.0,4950.0,4950.0,4950.0,2141300],["2023-02-01",5290.0,5290.0,5100.0,5270.0,7952000],["2023-02-02",5550.0,5550.0,5000.0,5000.0,5234500],["2023-02-03",5100.0,5350.0,5060.0,5350.0,9000700],["2023-02-06",5720.0,5720.0,5600.0,5720.0,7737500],["2023-02-07",5720.0,6090.0,5500.0,5850.0,10704700],["2023-02-08",5980.0,6000.0,5560.0,5700.0,4705700],["2023-02-09",5750.0,5860.0,5600.0,5800.0,5303600],["2023-02-10",5850.0,5880.0,5400.0,5400.0,5593200],["2023-02-13",5130.0,5200.0,5030.0,5030.0,6121500],["2023-02-14",5000.0,5030.0,4710.0,4800.0,5737400],["2023-02-15",4700.0,5130.0,4700.0,5070.0,5615100],["2023-02-16",5070.0,5120.0,4920.0,5100.0,4315400],["2023-02-17",5100.0,5300.0,5050.0,5100.0,4685000],["2023-02-20",5180.0,5450.0,5120.0,5450.0,6054200],["2023-02-21",5600.0,5640.0,5210.0,5400.0,8384300],["2023-02-22",5190.0,5300.0,5030.0,5030.0,13034700],["2023-02-23",5000.0,5200.0,4690.0,5200.0,6479700],["2023-02-24",5190.0,5200.0,4840.0,5070.0,5541200],["2023-02-27",4900.0,4940.0,4750.0,4750.0,3535700],["2023-02-28",4850.0,4910.0,4700.0,4770.0,4416400],["2023-03-01",4760.0,4850.0,4650.0,4790.0,3802000],["2023-03-02",4810.0,4980.0,4780.0,4880.0,3232900],["2023-03-03",4850.0,4890.0,4700.0,4700.0,3336400],["2023-03-06",4830.0,4970.0,4780.0,4840.0,4874400],["2023-03-07",4840.0,4850.0,4720.0,4780.0,2814100],["2023-03-08",4700.0,4800.0,4600.0,4800.0,4759900],["2023-03-09",4850.0,4880.0,4710.0,4770.0,2982500],["2023-03-10",4710.0,4760.0,4610.0,4700.0,4071600],["2023-03-13",4670.0,4670.0,4590.0,4590.0,3824300],["2023-03-14",4590.0,4590.0,4310.0,4330.0,4690200],["2023-03-15",4590.0,4630.0,4400.0,4630.0,6514600],["2023-03-16",4520.0,4600.0,4480.0,4510.0,2626600],["2023-03-17",4600.0,4620.0,4450.0,4600.0,2822300],["2023-03-20",4520.0,4580.0,4400.0,4400.0,2967100],["2023-03-21",4410.0,4500.0,4360.0,4500.0,2435800],["2023-03-22",4510.0,4540.0,4440.0,4500.0,2755500],["2023-03-23",4420.0,4490.0,4400.0,4490.0,1676100],["2023-03-24",4560.0,4610.0,4420.0,4580.0,6017200],["2023-03-27",4580.0,4660.0,4500.0,4630.0,4293900],["2023-03-28",4680.0,4800.0,4630.0,4650.0,4942600],["2023-03-29",4630.0,4670.0,4530.0,4600.0,3553700],["2023-03-30",4660.0,4680.0,4530.0,4580.0,4893700],["2023-03-31",4580.0,4610.0,4510.0,4590.0,3022600],["2023-04-03",4660.0,4910.0,4660.0,4910.0,10246100],["2023-04-04",5120.0,5120.0,4920.0,5050.0,6887500],["2023-04-05",4900.0,5200.0,4900.0,5130.0,7396500],["2023-04-06",5190.0,5480.0,5100.0,5110.0,10518800],["2023-04-07",5120.0,5190.0,4950.0,5160.0,8676800],["2023-04-10",5400.0,5400.0,5100.0,5120.0,5907700],["2023-04-11",5100.0,5210.0,4940.0,5210.0,6793000],["2023-04-12",5200.0,5320.0,5130.0,5220.0,4120100],["2023-04-13",5220.0,5220.0,5040.0,5120.0,4462500],["2023-04-14",5100.0,5130.0,4800.0,4800.0,6852500],["2023-04-17",4800.0,4900.0,4750.0,4900.0,3706600],["2023-04-18",4920.0,4990.0,4800.0,4990.0,3035400],["2023-04-19",5000.0,5010.0,4810.0,4880.0,3623400],["2023-04-20",4860.0,4970.0,4850.0,4960.0,4607400],["2023-04-21",4940.0,5020.0,4860.0,4930.0,4745200],["2023-04-24",4890.0,4960.0,4850.0,4890.0,3501300],["2023-04-25",5060.0,5230.0,5050.0,5170.0,11169800],["2023-04-26",5230.0,5230.0,5080.0,5170.0,4241600],["2023-04-27",5170.0,5370.0,5110.0,5270.0,9714600],["2023-04-28",5290.0,5590.0,5250.0,5540.0,12319800],["2023-05-04",5460.0,5590.0,5330.0,5380.0,8650200],["2023-05-05",5380.0,5450.0,5240.0,5300.0,7715300],["2023-05-08",5400.0,5560.0,5360.0,5540.0,10107700],["2023-05-09",5580.0,5590.0,5380.0,5410.0,5682000],["2023-05-10",5460.0,5640.0,5450.0,5610.0,9930900],["2023-05-11",5630.0,5760.0,5530.0,5550.0,8119400],["2023-05-12",5530.0,5600.0,5460.0,5600.0,7382200],["2023-05-15",5690.0,5750.0,5450.0,5450.0,6579100],["2023-05-16",5500.0,5510.0,5360.0,5440.0,6449000],["2023-05-17",5400.0,5700.0,5390.0,5530.0,10419300],["2023-05-18",5530.0,5610.0,5520.0,5520.0,4170900],["2023-05-19",5480.0,5520.0,5330.0,5500.0,7922200],["2023-05-22",5490.0,5540.0,5450.0,5520.0,5671400],["2023-05-23",5530.0,5600.0,5500.0,5530.0,5774800],["2023-05-24",5580.0,5870.0,5560.0,5730.0,11796100],["2023-05-25",5630.0,5740.0,5580.0,5650.0,5092400],["2023-05-26",5680.0,5710.0,5600.0,5680.0,5812900],["2023-05-29",5700.0,5980.0,5680.0,5900.0,10419600],["2023-05-30",5990.0,6000.0,5780.0,5880.0,9388100],["2023-05-31",5840.0,6190.0,5840.0,6190.0,11018700],["2023-06-01",6190.0,6450.0,6150.0,6400.0,9517300],["2023-06-02",6520.0,6520.0,6180.0,6250.0,10708500],["2023-06-05",6290.0,6330.0,6120.0,6240.0,7852000],["2023-06-06",6230.0,6410.0,6150.0,6410.0,7467800],["2023-06-07",6480.0,6790.0,6450.0,6640.0,7909000],["2023-06-08",6700.0,6720.0,6400.0,6400.0,10318100],["2023-06-09",6390.0,6400.0,6160.0,6390.0,7200200],["2023-06-12",6350.0,6500.0,6200.0,6390.0,4799200],["2023-06-13",6450.0,6550.0,6350.0,6420.0,7677500],["2023-06-14",6430.0,6510.0,6250.0,6250.0,6284700],["2023-06-15",6250.0,6250.0,6090.0,6120.0,6965500],["2023-06-16",6170.0,6290.0,6120.0,6120.0,4669300],["2023-06-19",6130.0,6140.0,5900.0,6000.0,7600200],["2023-06-20",6020.0,6200.0,5980.0,6200.0,3954500],["2023-06-21",6300.0,6300.0,6150.0,6250.0,4253100],["2023-06-22",6280.0,6360.0,6250.0,6340.0,7094200],["2023-06-23",6340.0,6390.0,6200.0,6340.0,5816400],["2023-06-26",6300.0,6300.0,6080.0,6200.0,6547000],["2023-06-27",6200.0,6250.0,6070.0,6200.0,5407400],["2023-06-28",6200.0,6340.0,6150.0,6290.0,5817900],["2023-06-29",6270.0,6310.0,6060.0,6060.0,5301800],["2023-06-30",6100.0,6100.0,5950.0,6000.0,4478100],["2023-07-03",6070.0,6180.0,5980.0,6060.0,2872300],["2023-07-04",6000.0,6190.0,6000.0,6190.0,4331600],["2023-07-05",6170.0,6220.0,6110.0,6110.0,4141900],["2023-07-06",6120.0,6130.0,5950.0,6120.0,5070800],["2023-07-07",6100.0,6110.0,5980.0,6100.0,3923100],["2023-07-10",6100.0,6290.0,6090.0,6260.0,8499700],["2023-07-11",6390.0,6500.0,6260.0,6360.0,10422200],["2023-07-12",6410.0,6430.0,6220.0,6350.0,5607800],["2023-07-13",6380.0,6640.0,6350.0,6640.0,14299400],["2023-07-14",6650.0,6750.0,6510.0,6650.0,13968900],["2023-07-17",6660.0,7110.0,6660.0,6950.0,15092200],["2023-07-18",6970.0,6970.0,6710.0,6840.0,8938800],["2023-07-19",6850.0,6900.0,6530.0,6530.0,10722900],["2023-07-20",6460.0,6700.0,6420.0,6700.0,7752000],["2023-07-21",6700.0,6850.0,6660.0,6850.0,7173300],["2023-07-24",6880.0,7000.0,6780.0,6950.0,9776700],["2023-07-25",6950.0,6980.0,6750.0,6800.0,7167700],["2023-07-26",6750.0,6890.0,6670.0,6880.0,6401400],["2023-07-27",6890.0,7300.0,6890.0,7300.0,19961000],["2023-07-28",7350.0,7360.0,7130.0,7290.0,9416000],["2023-07-31",7350.0,7450.0,7220.0,7330.0,10834000],["2023-08-01",7380.0,7400.0,7100.0,7100.0,12013900],["2023-08-02",7090.0,7350.0,7040.0,7350.0,9421200],["2023-08-03",7260.0,7440.0,7240.0,7380.0,7422200],["2023-08-04",7500.0,7800.0,7390.0,7740.0,13078100],["2023-08-07",7800.0,7800.0,7550.0,7790.0,8237600],["2023-08-08",7880.0,7900.0,7660.0,7710.0,9147900],["2023-08-09",7700.0,7800.0,7580.0,7720.0,7742700],["2023-08-10",7700.0,7880.0,7650.0,7780.0,7404500],["2023-08-11",7760.0,7820.0,7600.0,7800.0,6586500],["2023-08-14",8150.0,8200.0,8000.0,8160.0,9360300],["2023-08-15",8160.0,8170.0,8010.0,8150.0,5488300],["2023-08-16",8150.0,8150.0,7990.0,8140.0,6029800],["2023-08-17",8100.0,8120.0,8000.0,8000.0,7476500],["2023-08-18",7820.0,7890.0,7440.0,7440.0,14967700],["2023-08-21",7060.0,7300.0,6920.0,7090.0,11482800],["2023-08-22",7180.0,7180.0,6660.0,7150.0,7649900],["2023-08-23",7200.0,7220.0,7000.0,7130.0,4739300],["2023-08-24",7070.0,7350.0,6990.0,7350.0,7564500],["2023-08-25",7310.0,7380.0,7200.0,7340.0,6094200],["2023-08-28",7340.0,7400.0,7230.0,7400.0,5653500],["2023-08-29",7430.0,7620.0,7360.0,7520.0,6646800],["2023-08-30",7670.0,7750.0,7550.0,7680.0,6115500],["2023-08-31",7700.0,7830.0,7660.0,7690.0,6205100],["2023-09-05",7740.0,7860.0,7640.0,7720.0,9720200],["2023-09-06",7700.0,7750.0,7510.0,7700.0,10040200],["2023-09-07",7730.0,8100.0,7720.0,7980.0,13505600],["2023-09-08",7990.0,8020.0,7820.0,7850.0,7586200],["2023-09-11",7850.0,7920.0,7400.0,7470.0,10872800],["2023-09-12",7400.0,7680.0,7300.0,7660.0,5694600],["2023-09-13",7670.0,7670.0,7400.0,7550.0,7185700],["2023-09-14",7520.0,7520.0,7100.0,7150.0,8864400],["2023-09-15",7160.0,7230.0,7000.0,7130.0,5945600],["2023-09-18",7130.0,7130.0,7000.0,7090.0,5109700],["2023-09-19",7070.0,7200.0,6930.0,7070.0,4908300],["2023-09-20",7050.0,7420.0,7010.0,7420.0,5189700],["2023-09-21",7400.0,7400.0,7250.0,7300.0,3483000],["2023-09-22",7060.0,7200.0,6790.0,6800.0,7376600],["2023-09-25",6720.0,6830.0,6330.0,6330.0,6541500],["2023-09-26",6060.0,6330.0,5900.0,5900.0,6837400],["2023-09-27",5900.0,6280.0,5700.0,6280.0,5622000],["2023-09-28",6200.0,6270.0,6000.0,6190.0,3011100],["2023-09-29",6200.0,6270.0,6130.0,6250.0,3553100],["2023-10-02",6300.0,6330.0,6150.0,6300.0,2417000],["2023-10-03",6100.0,6200.0,5860.0,5880.0,5123400],["2023-10-04",5780.0,6140.0,5720.0,6140.0,4519000],["2023-10-05",6100.0,6190.0,5910.0,6090.0,2603000],["2023-10-06",6000.0,6170.0,5970.0,6170.0,3615300],["2023-10-09",6170.0,6280.0,6120.0,6280.0,3256300],["2023-10-10",6330.0,6380.0,6280.0,6320.0,3597500],["2023-10-11",6300.0,6320.0,6150.0,6300.0,2975000],["2023-10-12",6360.0,6420.0,6280.0,6380.0,4163100],["2023-10-13",6250.0,6380.0,6150.0,6360.0,3086800],["2023-10-16",6350.0,6350.0,6120.0,6190.0,3480900],["2023-10-17",6160.0,6210.0,5980.0,5980.0,2997400],["2023-10-18",6000.0,6020.0,5570.0,5800.0,5794400],["2023-10-19",5750.0,5760.0,5560.0,5600.0,3091700],["2023-10-20",5600.0,5770.0,5400.0,5770.0,4419400],["2023-10-23",5790.0,5790.0,5650.0,5760.0,2800500],["2023-10-24",5780.0,5850.0,5660.0,5850.0,3005800],["2023-10-25",5870.0,5920.0,5770.0,5850.0,2456700],["2023-10-26",5680.0,5700.0,5450.0,5450.0,6296700],["2023-10-27",5460.0,5490.0,5100.0,5470.0,3439200],["2023-10-30",5400.0,5470.0,5260.0,5260.0,1831500],["2023-10-31",5450.0,5450.0,5050.0,5150.0,3187300],["2023-11-01",5150.0,5180.0,5000.0,5160.0,2996700],["2023-11-02",5200.0,5520.0,5150.0,5520.0,6390100],["2023-11-03",5550.0,5600.0,5400.0,5540.0,3230100],["2023-11-06",5540.0,5650.0,5410.0,5580.0,2446000],["2023-11-07",5550.0,5570.0,5430.0,5490.0,1964100],["2023-11-08",5460.0,5870.0,5450.0,5870.0,5564600],["2023-11-09",5870.0,6250.0,5820.0,6100.0,8977900],["2023-11-10",6000.0,6230.0,6000.0,6110.0,7123700],["2023-11-13",6120.0,6160.0,5930.0,6030.0,5280600],["2023-11-14",6030.0,6110.0,5950.0,6030.0,4445000],["2023-11-15",6150.0,6210.0,6000.0,6000.0,5196000],["2023-11-16",6000.0,6150.0,5940.0,6150.0,3842800],["2023-11-17",6160.0,6410.0,6100.0,6190.0,12543800],["2023-11-20",6000.0,6210.0,6000.0,6150.0,4285400],["2023-11-21",6280.0,6300.0,6110.0,6200.0,4415000],["2023-11-22",6180.0,6340.0,6140.0,6300.0,5828000],["2023-11-23",6310.0,6490.0,6000.0,6000.0,9285300],["2023-11-24",6100.0,6150.0,5800.0,6150.0,6523600],["2023-11-27",6140.0,6150.0,6010.0,6120.0,2524300],["2023-11-28",6090.0,6120.0,5930.0,6120.0,3668400],["2023-11-29",6120.0,6200.0,6070.0,6160.0,3326200],["2023-11-30",6200.0,6350.0,6150.0,6260.0,6079700],["2023-12-01",6280.0,6280.0,6050.0,6240.0,3444800],["2023-12-04",6280.0,6450.0,6240.0,6450.0,8610500],["2023-12-05",6500.0,6500.0,6350.0,6440.0,5941400],["2023-12-06",6450.0,6700.0,6410.0,6650.0,6335400],["2023-12-07",6720.0,6720.0,6300.0,6580.0,7973400],["2023-12-08",6520.0,6600.0,6350.0,6370.0,4814400],["2023-12-11",6380.0,6450.0,6300.0,6380.0,4055700],["2023-12-12",6420.0,6470.0,6320.0,6400.0,3534800],["2023-12-13",6410.0,6450.0,6200.0,6250.0,5026200],["2023-12-14",6300.0,6330.0,6150.0,6240.0,3831200],["2023-12-15",6220.0,6250.0,6150.0,6230.0,3164800],["2023-12-18",6220.0,6230.0,6150.0,6160.0,2560500],["2023-12-19",6160.0,6250.0,6090.0,6250.0,3305400],["2023-12-20",6230.0,6270.0,6180.0,6260.0,2656000],["2023-12-21",6200.0,6250.0,6140.0,6250.0,1872800],["2023-12-22",6200.0,6270.0,6180.0,6240.0,2310200],["2023-12-25",6230.0,6300.0,6150.0,6300.0,3436700],["2023-12-26",6330.0,6330.0,6190.0,6250.0,3295700],["2023-12-27",6250.0,6270.0,6200.0,6230.0,2401500],["2023-12-28",6230.0,6250.0,6190.0,6250.0,2516900],["2023-12-29",6250.0,6280.0,6220.0,6270.0,2449900],["2024-01-02",6290.0,6320.0,6180.0,6210.0,2934900],["2024-01-03",6210.0,6390.0,6170.0,6390.0,4718700],["2024-01-04",6410.0,6410.0,6310.0,6370.0,4334700],["2024-01-05",6370.0,6370.0,6260.0,6340.0,3175800],["2024-01-08",6370.0,6430.0,6350.0,6420.0,4439500],["2024-01-09",6410.0,6430.0,6340.0,6350.0,4274200],["2024-01-10",6350.0,6380.0,6250.0,6300.0,4471200],["2024-01-11",6300.0,6320.0,6250.0,6300.0,2589000],["2024-01-12",6220.0,6230.0,6050.0,6100.0,5743100],["2024-01-15",6100.0,6160.0,6080.0,6080.0,2736300],["2024-01-16",6000.0,6200.0,5990.0,6200.0,2847000],["2024-01-17",6190.0,6200.0,6120.0,6160.0,2089600],["2024-01-18",6130.0,6200.0,6100.0,6160.0,2426800],["2024-01-19",6190.0,6190.0,6110.0,6180.0,3725000],["2024-01-22",6190.0,6200.0,6090.0,6200.0,3072700],["2024-01-23",6240.0,6240.0,6110.0,6170.0,2433300],["2024-01-24",6130.0,6190.0,6110.0,6160.0,2881100],["2024-01-25",6180.0,6180.0,6110.0,6150.0,1834300],["2024-01-26",6150.0,6170.0,6100.0,6100.0,1903100],["2024-01-29",6140.0,6140.0,6090.0,6140.0,2191400],["2024-01-30",6140.0,6160.0,6000.0,6110.0,5127300],["2024-01-31",6100.0,6140.0,6000.0,6000.0,3829700],["2024-02-01",6050.0,6050.0,5970.0,6000.0,2939200],["2024-02-02",5930.0,6090.0,5930.0,6050.0,3003600],["2024-02-05",6040.0,6080.0,5990.0,6040.0,2921100],["2024-02-06",6000.0,6030.0,5980.0,6010.0,2831400],["2024-02-07",6000.0,6040.0,5960.0,6040.0,2839100],["2024-02-15",6060.0,6260.0,6050.0,6260.0,5576200],["2024-02-16",6270.0,6320.0,6210.0,6290.0,3958800],["2024-02-19",6300.0,6380.0,6210.0,6370.0,4981600],["2024-02-20",6400.0,6400.0,6250.0,6320.0,3233700],["2024-02-21",6290.0,6330.0,6190.0,6250.0,4816900],["2024-02-22",6250.0,6350.0,6180.0,6300.0,4275600],["2024-02-23",6300.0,6300.0,6100.0,6110.0,4877500],["2024-02-26",6110.0,6150.0,6030.0,6150.0,3707700],["2024-02-27",6100.0,6150.0,6050.0,6150.0,3727100],["2024-02-28",6150.0,6160.0,6070.0,6120.0,3123400],["2024-02-29",6130.0,6150.0,6060.0,6120.0,3303200],["2024-03-01",6120.0,6140.0,6060.0,6140.0,4041700],["2024-03-04",6150.0,6280.0,6150.0,6230.0,4694000],["2024-03-05",6210.0,6210.0,6140.0,6210.0,2935900],["2024-03-06",6190.0,6220.0,6110.0,6190.0,2918900],["2024-03-07",6150.0,6180.0,6110.0,6160.0,3574500],["2024-03-08",6160.0,6170.0,6080.0,6120.0,3086700],["2024-03-11",6100.0,6130.0,5990.0,6040.0,3793100],["2024-03-12",6040.0,6050.0,5980.0,6030.0,3198100],["2024-03-13",6030.0,6080.0,5990.0,6080.0,3848400],["2024-03-14",6100.0,6140.0,6020.0,6080.0,2944300],["2024-03-15",6080.0,6170.0,6020.0,6130.0,3849000],["2024-03-18",6150.0,6290.0,6000.0,6150.0,7269100],["2024-03-19",6200.0,6200.0,6080.0,6130.0,2433400],["2024-03-20",6140.0,6140.0,6050.0,6100.0,3236700],["2024-03-21",6110.0,6400.0,6070.0,6390.0,11697300],["2024-03-22",6400.0,6480.0,6270.0,6380.0,5691100],["2024-03-25",6370.0,6590.0,6350.0,6530.0,9337400],["2024-03-26",6540.0,6540.0,6400.0,6530.0,6334300],["2024-03-27",6540.0,6540.0,6410.0,6500.0,4304200],["2024-03-28",6490.0,6540.0,6410.0,6480.0,3672300],["2024-03-29",6450.0,6450.0,6310.0,6370.0,4376500],["2024-04-01",6350.0,6550.0,6290.0,6540.0,7259800],["2024-04-02",6510.0,6530.0,6430.0,6530.0,4271000],["2024-04-03",6500.0,6500.0,6340.0,6370.0,4883100],["2024-04-04",6330.0,6370.0,6210.0,6300.0,5947200],["2024-04-05",6210.0,6240.0,6130.0,6160.0,4551500],["2024-04-08",6200.0,6220.0,6080.0,6100.0,3331000],["2024-04-09",6140.0,6210.0,6070.0,6210.0,3484800],["2024-04-10",6210.0,6240.0,6120.0,6130.0,2224000],["2024-04-11",6100.0,6150.0,6030.0,6150.0,2219200],["2024-04-12",6180.0,6180.0,6080.0,6150.0,3172300],["2024-04-15",6120.0,6180.0,5720.0,5720.0,5626900],["2024-04-16",5600.0,5700.0,5360.0,5610.0,5809500],["2024-04-17",5690.0,5690.0,5410.0,5470.0,2646100],["2024-04-19",5470.0,5470.0,5100.0,5380.0,5478700],["2024-04-22",5480.0,5480.0,5300.0,5450.0,3324600],["2024-04-23",5430.0,5430.0,5290.0,5410.0,2507900],["2024-04-24",5370.0,5600.0,5370.0,5410.0,4390000],["2024-04-25",5410.0,5500.0,5390.0,5500.0,2537900],["2024-04-26",5410.0,5480.0,5390.0,5390.0,3165100],["2024-05-02",5400.0,5460.0,5280.0,5380.0,3169200],["2024-05-03",5370.0,5400.0,5330.0,5380.0,2093700],["2024-05-06",5400.0,5550.0,5350.0,5550.0,3400200],["2024-05-07",5550.0,5600.0,5450.0,5510.0,2247500],["2024-05-08",5470.0,5480.0,5390.0,5480.0,3132000],["2024-05-09",5470.0,5530.0,5410.0,5480.0,2614700],["2024-05-10",5480.0,5500.0,5390.0,5500.0,2838100],["2024-05-13",5520.0,5690.0,5500.0,5610.0,3808100],["2024-05-14",5660.0,5660.0,5530.0,5620.0,2671500],["2024-05-15",5630.0,5750.0,5590.0,5650.0,3063400],["2024-05-16",5700.0,5700.0,5560.0,5640.0,3044700],["2024-05-17",5630.0,5650.0,5550.0,5650.0,2830300],["2024-05-20",5660.0,5800.0,5620.0,5730.0,4015100],["2024-05-21",5750.0,5770.0,5610.0,5750.0,3466700],["2024-05-22",5780.0,5810.0,5670.0,5770.0,3995700],["2024-05-23",5700.0,5750.0,5620.0,5750.0,3536000],["2024-05-24",5690.0,5790.0,5500.0,5700.0,4153100],["2024-05-27",5700.0,5700.0,5590.0,5690.0,2454500],["2024-05-28",5680.0,5750.0,5630.0,5720.0,3148900],["2024-05-29",5660.0,6070.0,5650.0,6030.0,10268800],["2024-05-30",5950.0,6030.0,5800.0,6030.0,3319800],["2024-05-31",6020.0,6100.0,5860.0,5860.0,4914600],["2024-06-03",5990.0,6020.0,5880.0,5980.0,3747000],["2024-06-04",5990.0,5990.0,5880.0,5920.0,2972500],["2024-06-05",5920.0,5950.0,5840.0,5900.0,3202100],["2024-06-06",5920.0,5980.0,5830.0,5900.0,3674700],["2024-06-07",5900.0,5940.0,5840.0,5900.0,2405100],["2024-06-10",5900.0,5960.0,5830.0,5890.0,3138400],["2024-06-11",5890.0,5890.0,5730.0,5840.0,3841300],["2024-06-12",5830.0,5880.0,5680.0,5860.0,3823300],["2024-06-13",5820.0,5940.0,5810.0,5880.0,2883800],["2024-06-14",5890.0,5920.0,5750.0,5750.0,2569400],["2024-06-17",5750.0,5750.0,5610.0,5700.0,3380700],["2024-06-18",5690.0,5750.0,5630.0,5700.0,2851900],["2024-06-19",5720.0,5720.0,5640.0,5690.0,1996800],["2024-06-20",5680.0,5700.0,5590.0,5660.0,2098600],["2024-06-21",5670.0,5670.0,5580.0,5640.0,2606400],["2024-06-24",5600.0,5740.0,5580.0,5640.0,4246300],["2024-06-25",5670.0,5720.0,5580.0,5670.0,2464700],["2024-06-26",5610.0,5690.0,5610.0,5660.0,2588300],["2024-06-27",5650.0,5660.0,5570.0,5650.0,2080800],["2024-06-28",5620.0,5650.0,5310.0,5550.0,2581300],["2024-07-01",5570.0,5580.0,5480.0,5580.0,1915900],["2024-07-02",5590.0,5640.0,5520.0,5630.0,3107200],["2024-07-03",5630.0,5650.0,5560.0,5650.0,2835700],["2024-07-04",5600.0,5690.0,5590.0,5690.0,2631400],["2024-07-05",5690.0,5770.0,5620.0,5740.0,3966000],["2024-07-08",5730.0,5750.0,5610.0,5690.0,3098700],["2024-07-09",5680.0,5720.0,5600.0,5650.0,3147500],["2024-07-10",5660.0,5660.0,5590.0,5630.0,2091400],["2024-07-11",5610.0,5710.0,5600.0,5670.0,3147900],["2024-07-12",5660.0,5670.0,5600.0,5610.0,2918100],["2024-07-15",5630.0,5950.0,5630.0,5850.0,7291300],["2024-07-16",5900.0,5900.0,5700.0,5790.0,3378400],["2024-07-17",5750.0,5770.0,5400.0,5630.0,4851500],["2024-07-18",5600.0,5670.0,5410.0,5670.0,4744100],["2024-07-19",5650.0,5660.0,5460.0,5590.0,3575000],["2024-07-22",5520.0,5530.0,5330.0,5490.0,4004400],["2024-07-23",5500.0,5510.0,5320.0,5400.0,2594400],["2024-07-24",5350.0,5420.0,5200.0,5420.0,3089100],["2024-07-25",5400.0,5400.0,5300.0,5380.0,2490900],["2024-07-26",5380.0,5430.0,5310.0,5380.0,2655400],["2024-07-29",5380.0,5420.0,5340.0,5380.0,2766600],["2024-07-30",5380.0,5380.0,5270.0,5350.0,2573200],["2024-07-31",5360.0,5380.0,5290.0,5350.0,3220000],["2024-08-01",5300.0,5340.0,5160.0,5170.0,2534400],["2024-08-02",5170.0,5500.0,4980.0,5500.0,3028800],["2024-08-05",5340.0,5340.0,5120.0,5120.0,2809600],["2024-08-06",5200.0,5300.0,5050.0,5250.0,1883200],["2024-08-07",5270.0,5280.0,5150.0,5250.0,2034500],["2024-08-08",5230.0,5240.0,5160.0,5240.0,1766100],["2024-08-09",5210.0,5270.0,5180.0,5230.0,2070200],["2024-08-12",5220.0,5240.0,5180.0,5180.0,2946400],["2024-08-13",5170.0,5250.0,5170.0,5250.0,2135200],["2024-08-14",5270.0,5300.0,5180.0,5250.0,2391000],["2024-08-15",5150.0,5250.0,5150.0,5200.0,2492400],["2024-08-16",5230.0,5390.0,5200.0,5370.0,5764300],["2024-08-19",5400.0,5470.0,5370.0,5400.0,2779900],["2024-08-20",5370.0,5500.0,5330.0,5490.0,5438400],["2024-08-21",5490.0,5500.0,5390.0,5470.0,2823500],["2024-08-22",5470.0,5480.0,5380.0,5420.0,2203700],["2024-08-23",5450.0,5480.0,5340.0,5420.0,4125600],["2024-08-26",5420.0,5490.0,5400.0,5490.0,4115900],["2024-08-27",5440.0,5480.0,5410.0,5480.0,2546500],["2024-08-28",5480.0,5480.0,5360.0,5440.0,2845000],["2024-08-29",5400.0,5420.0,5340.0,5370.0,2763600],["2024-08-30",5370.0,5380.0,5310.0,5370.0,3076900],["2024-09-04",5330.0,5330.0,5220.0,5310.0,2730900],["2024-09-05",5320.0,5390.0,5270.0,5320.0,2290600],["2024-09-06",5300.0,5300.0,5230.0,5300.0,2084700],["2024-09-09",5250.0,5320.0,5240.0,5280.0,2215100],["2024-09-10",5310.0,5340.0,5190.0,5250.0,2041400],["2024-09-11",5240.0,5250.0,5160.0,5230.0,2715700],["2024-09-12",5230.0,5250.0,5180.0,5230.0,2270600],["2024-09-13",5230.0,5240.0,5180.0,5230.0,2616100],["2024-09-16",5240.0,5330.0,5210.0,5260.0,3375100],["2024-09-17",5270.0,5310.0,5210.0,5300.0,3515700],["2024-09-18",5310.0,5320.0,5260.0,5290.0,2877700],["2024-09-19",5330.0,5390.0,5270.0,5380.0,3888300],["2024-09-20",5410.0,5490.0,5330.0,5380.0,2389200],["2024-09-23",5400.0,5400.0,5300.0,5340.0,1909800],["2024-09-24",5340.0,5340.0,5270.0,5300.0,2880000],["2024-09-25",5320.0,5340.0,5270.0,5300.0,3779900],["2024-09-26",5330.0,5440.0,5270.0,5370.0,4743500],["2024-09-27",5390.0,5420.0,5310.0,5360.0,3246000],["2024-09-30",5350.0,5350.0,5290.0,5300.0,2393500],["2024-10-01",5320.0,5370.0,5290.0,5350.0,3296700],["2024-10-02",5350.0,5350.0,5260.0,5290.0,2341400],["2024-10-03",5310.0,5310.0,5150.0,5220.0,3709500],["2024-10-04",5220.0,5220.0,5140.0,5190.0,3395700],["2024-10-07",5190.0,5220.0,5160.0,5180.0,1122100],["2024-10-08",5180.0,5220.0,5160.0,5190.0,1814600],["2024-10-09",5200.0,5210.0,5160.0,5190.0,1885800],["2024-10-10",5190.0,5230.0,5170.0,5190.0,2023200],["2024-10-11",5200.0,5200.0,5160.0,5190.0,2133800],["2024-10-14",5210.0,5220.0,5170.0,5190.0,1663600],["2024-10-15",5210.0,5320.0,5200.0,5270.0,4509900],["2024-10-16",5290.0,5340.0,5240.0,5290.0,2383100],["2024-10-17",5330.0,5350.0,5220.0,5350.0,4458900],["2024-10-18",5330.0,5380.0,5300.0,5360.0,3177500],["2024-10-21",5360.0,5360.0,5300.0,5320.0,1956200],["2024-10-22",5310.0,5340.0,5240.0,5260.0,2836800],["2024-10-23",5250.0,5330.0,5240.0,5330.0,2913600],["2024-10-24",5330.0,5330.0,5220.0,5250.0,2313800],["2024-10-25",5160.0,5260.0,5160.0,5240.0,1642400],["2024-10-28",5250.0,5260.0,5210.0,5240.0,1428800],["2024-10-29",5240.0,5320.0,5220.0,5270.0,3155000],["2024-10-30",5260.0,5290.0,5220.0,5250.0,1538600],["2024-10-31",5230.0,5270.0,5190.0,5270.0,2559200],["2024-11-01",5250.0,5280.0,5210.0,5270.0,3349600],["2024-11-04",5270.0,5270.0,5210.0,5260.0,2507000],["2024-11-05",5270.0,5300.0,5230.0,5250.0,1735800],["2024-11-06",5270.0,5310.0,5250.0,5300.0,2448000],["2024-11-07",5280.0,5370.0,5270.0,5370.0,4827000],["2024-11-08",5360.0,5400.0,5270.0,5350.0,3365400],["2024-11-11",5310.0,5330.0,5220.0,5320.0,4101800],["2024-11-12",5320.0,5320.0,5230.0,5270.0,3044200],["2024-11-13",5230.0,5260.0,5150.0,5260.0,4192600],["2024-11-14",5330.0,5330.0,5200.0,5260.0,2820100],["2024-11-15",5230.0,5240.0,5120.0,5220.0,4013500],["2024-11-18",5160.0,5220.0,5120.0,5220.0,3413600],["2024-11-19",5220.0,5230.0,5120.0,5190.0,3425000],["2024-11-20",5130.0,5300.0,5120.0,5180.0,4976200],["2024-11-21",5160.0,5250.0,5150.0,5240.0,3170900],["2024-11-22",5220.0,5320.0,5200.0,5280.0,4146500],["2024-11-25",5300.0,5390.0,5290.0,5370.0,6145000],["2024-11-26",5380.0,5730.0,5380.0,5730.0,14824400],["2024-11-27",5780.0,5840.0,5660.0,5790.0,7078400],["2024-11-28",5790.0,5840.0,5670.0,5740.0,4574900],["2024-11-29",5630.0,5800.0,5580.0,5780.0,6578300],["2024-12-02",5850.0,5900.0,5770.0,5840.0,4207000],["2024-12-03",5840.0,5880.0,5700.0,5750.0,6346700],["2024-12-04",5790.0,5790.0,5600.0,5600.0,3643600],["2024-12-05",5610.0,5790.0,5600.0,5770.0,5816200],["2024-12-06",5770.0,5840.0,5650.0,5730.0,4182200],["2024-12-09",5730.0,5900.0,5650.0,5900.0,6458800],["2024-12-10",5940.0,5980.0,5800.0,5890.0,4727900],["2024-12-11",5890.0,5920.0,5710.0,5790.0,5411100],["2024-12-12",5730.0,5860.0,5710.0,5770.0,6276700],["2024-12-13",5770.0,5770.0,5600.0,5680.0,4598200],["2024-12-16",5650.0,5660.0,5530.0,5570.0,2892500],["2024-12-17",5560.0,5600.0,5390.0,5410.0,7282300],["2024-12-18",5410.0,5550.0,5380.0,5550.0,9665500],["2024-12-19",5450.0,5650.0,5410.0,5590.0,10928400],["2024-12-20",5620.0,5650.0,5500.0,5630.0,10644700],["2024-12-23",5680.0,5680.0,5530.0,5590.0,6435800],["2024-12-24",5590.0,5590.0,5420.0,5550.0,11491000],["2024-12-25",5580.0,5750.0,5500.0,5620.0,7979700],["2024-12-26",5680.0,5720.0,5600.0,5680.0,8397800],["2024-12-27",5730.0,5730.0,5660.0,5690.0,4559500],["2024-12-30",5690.0,5690.0,5530.0,5550.0,4049600],["2024-12-31",5560.0,5570.0,5500.0,5550.0,2023700],["2025-01-02",5500.0,5570.0,5500.0,5570.0,3023900],["2025-01-03",5550.0,5570.0,5470.0,5490.0,3564100],["2025-01-06",5450.0,5470.0,5300.0,5300.0,4935900],["2025-01-07",5310.0,5350.0,5260.0,5280.0,2251300],["2025-01-08",5290.0,5320.0,5220.0,5320.0,2733300],["2025-01-09",5290.0,5300.0,5260.0,5290.0,1758600],["2025-01-10",5260.0,5280.0,5200.0,5200.0,3074800],["2025-01-13",5210.0,5250.0,5140.0,5250.0,3335100],["2025-01-14",5220.0,5230.0,5170.0,5220.0,1231000],["2025-01-15",5230.0,5250.0,5190.0,5230.0,3035400],["2025-01-16",5280.0,5400.0,5230.0,5290.0,3087800],["2025-01-17",5280.0,5380.0,5260.0,5320.0,4224300],["2025-01-20",5340.0,5370.0,5280.0,5310.0,3199100],["2025-01-21",5320.0,5320.0,5190.0,5230.0,3132200],["2025-01-22",5250.0,5300.0,5170.0,5250.0,4570300],["2025-01-23",5290.0,5330.0,5220.0,5290.0,5628200],["2025-01-24",5270.0,5310.0,5250.0,5310.0,3244900],["2025-02-03",5280.0,5320.0,5220.0,5320.0,2318800],["2025-02-04",5270.0,5380.0,5270.0,5350.0,7846600],["2025-02-05",5370.0,5450.0,5340.0,5400.0,5891700],["2025-02-06",5360.0,5430.0,5340.0,5390.0,4410800],["2025-02-07",5360.0,5400.0,5320.0,5390.0,8416300],["2025-02-10",5350.0,5390.0,5290.0,5330.0,3118600],["2025-02-11",5330.0,5330.0,5280.0,5300.0,2157200],["2025-02-12",5300.0,5320.0,5270.0,5310.0,3115000],["2025-02-13",5300.0,5310.0,5250.0,5300.0,2604400],["2025-02-14",5290.0,5350.0,5280.0,5330.0,3868000],["2025-02-17",5360.0,5370.0,5320.0,5350.0,4909900],["2025-02-18",5340.0,5390.0,5340.0,5340.0,2568300],["2025-02-19",5380.0,5700.0,5350.0,5690.0,20535100],["2025-02-20",5700.0,5740.0,5580.0,5680.0,8878500],["2025-02-21",5620.0,5650.0,5490.0,5570.0,5809500],["2025-02-24",5520.0,5560.0,5480.0,5540.0,5085300],["2025-02-25",5550.0,5650.0,5510.0,5580.0,8323000],["2025-02-26",5540.0,5550.0,5500.0,5540.0,3554900],["2025-02-27",5550.0,5650.0,5500.0,5600.0,8229500],["2025-02-28",5600.0,5630.0,5540.0,5560.0,3171200],["2025-03-03",5560.0,5560.0,5460.0,5490.0,5944500],["2025-03-04",5490.0,5490.0,5320.0,5460.0,12858700],["2025-03-05",5490.0,5580.0,5420.0,5420.0,4013600],["2025-03-06",5430.0,5440.0,5360.0,5430.0,7223600],["2025-03-07",5420.0,5520.0,5420.0,5510.0,9774900],["2025-03-10",5610.0,5610.0,5500.0,5540.0,6512300],["2025-03-11",5480.0,5530.0,5420.0,5500.0,5944900],["2025-03-12",5550.0,5750.0,5510.0,5700.0,22257600],["2025-03-13",5750.0,6090.0,5700.0,5920.0,20413600],["2025-03-14",5980.0,6230.0,5810.0,6010.0,15172500],["2025-03-17",6060.0,6060.0,5820.0,5930.0,11669200],["2025-03-18",5990.0,6050.0,5750.0,5770.0,8164500],["2025-03-19",5760.0,5760.0,5600.0,5700.0,5761600],["2025-03-20",5650.0,5800.0,5600.0,5680.0,4377800],["2025-03-21",5680.0,5880.0,5670.0,5770.0,6517300],["2025-03-24",5770.0,5770.0,5690.0,5750.0,4536000],["2025-03-25",5760.0,5840.0,5720.0,5810.0,8464200],["2025-03-26",5860.0,5880.0,5700.0,5770.0,3885400],["2025-03-27",5760.0,5760.0,5610.0,5610.0,4068500],["2025-03-28",5610.0,5650.0,5490.0,5550.0,5195900],["2025-03-31",5520.0,5520.0,5450.0,5470.0,3621500],["2025-04-01",5500.0,5550.0,5460.0,5550.0,3287300],["2025-04-02",5570.0,5590.0,5510.0,5590.0,3680500],["2025-04-03",5320.0,5470.0,5200.0,5200.0,4310900],["2025-04-04",4840.0,5300.0,4840.0,5200.0,12856400],["2025-04-08",5090.0,5090.0,4840.0,4900.0,5991000],["2025-04-09",4890.0,5000.0,4610.0,4920.0,14960700],["2025-04-10",5260.0,5260.0,5240.0,5260.0,2796800],["2025-04-11",5260.0,5490.0,5110.0,5490.0,11778800],["2025-04-14",5420.0,5420.0,5290.0,5400.0,5193200],["2025-04-15",5370.0,5390.0,5220.0,5280.0,3999800],["2025-04-16",5270.0,5280.0,5150.0,5190.0,4153200],["2025-04-17",5100.0,5250.0,5090.0,5200.0,4230000],["2025-04-18",5200.0,5450.0,5150.0,5290.0,10879100],["2025-04-21",5310.0,5310.0,5190.0,5250.0,2670300],["2025-04-22",5200.0,5200.0,4890.0,5150.0,8198300],["2025-04-23",5200.0,5300.0,5100.0,5240.0,6422400],["2025-04-24",5150.0,5280.0,5150.0,5220.0,3780000],["2025-04-25",5210.0,5240.0,5170.0,5200.0,3129600],["2025-04-28",5210.0,5210.0,5150.0,5200.0,2248800],["2025-04-29",5200.0,5240.0,5160.0,5190.0,2025300],["2025-05-05",5230.0,5230.0,5160.0,5220.0,2289600],["2025-05-06",5220.0,5370.0,5200.0,5350.0,7969800],["2025-05-07",5280.0,5380.0,5250.0,5370.0,5366700],["2025-05-08",5400.0,5430.0,5290.0,5370.0,7071700],["2025-05-09",5300.0,5420.0,5300.0,5370.0,4895400],["2025-05-12",5370.0,5380.0,5280.0,5360.0,5076800],["2025-05-13",5380.0,5380.0,5290.0,5320.0,5522700],["2025-05-14",5320.0,5350.0,5290.0,5350.0,6226400],["2025-05-15",5340.0,5350.0,5280.0,5330.0,4024800],["2025-05-16",5330.0,5450.0,5290.0,5450.0,10361500],["2025-05-19",5420.0,5420.0,5350.0,5400.0,3408400],["2025-05-20",5380.0,5480.0,5350.0,5430.0,6917300],["2025-05-21",5430.0,5440.0,5320.0,5390.0,5519500],["2025-05-22",5330.0,5370.0,5270.0,5290.0,4105600],["2025-05-23",5280.0,5350.0,5200.0,5260.0,3338200],["2025-05-26",5260.0,5440.0,5150.0,5440.0,20251000],["2025-05-27",5650.0,5650.0,5440.0,5620.0,16155600],["2025-05-28",5530.0,5600.0,5440.0,5480.0,7347200],["2025-05-29",5470.0,5480.0,5390.0,5460.0,5552500],["2025-05-30",5450.0,5450.0,5360.0,5430.0,5431000],["2025-06-02",5420.0,5800.0,5360.0,5800.0,21131700],["2025-06-03",5790.0,5890.0,5690.0,5800.0,12668200],["2025-06-04",5840.0,6000.0,5700.0,5860.0,16967000],["2025-06-05",5810.0,5820.0,5690.0,5710.0,7626800],["2025-06-06",5670.0,5890.0,5630.0,5780.0,16178800],["2025-06-09",5760.0,5990.0,5750.0,5820.0,11192400],["2025-06-10",5790.0,5890.0,5700.0,5720.0,6401100],["2025-06-11",5730.0,5830.0,5670.0,5730.0,6561900],["2025-06-12",5800.0,5910.0,5770.0,5910.0,19622500],["2025-06-13",5880.0,6050.0,5820.0,6040.0,20974200],["2025-06-16",5960.0,6450.0,5960.0,6450.0,26763100],["2025-06-17",6490.0,6670.0,6370.0,6590.0,15462800],["2025-06-18",6640.0,6640.0,6310.0,6450.0,8547100],["2025-06-19",6400.0,6550.0,6310.0,6540.0,16278100],["2025-06-20",6620.0,6620.0,6390.0,6460.0,9206800],["2025-06-23",6230.0,6400.0,6140.0,6330.0,10647100],["2025-06-24",6350.0,6440.0,6300.0,6380.0,7251900],["2025-06-25",6400.0,6550.0,6330.0,6490.0,12264800],["2025-06-26",6480.0,6490.0,6350.0,6410.0,5162100],["2025-06-27",6400.0,6450.0,6340.0,6410.0,8113700],["2025-06-30",6420.0,6440.0,6340.0,6350.0,8140200],["2025-07-01",6350.0,6350.0,6160.0,6250.0,11920800],["2025-07-02",6200.0,6390.0,6180.0,6390.0,6814300],["2025-07-03",6350.0,6490.0,6290.0,6350.0,10263500],["2025-07-04",6340.0,6600.0,6330.0,6600.0,17061100],["2025-07-07",6570.0,6790.0,6550.0,6790.0,17395700],["2025-07-08",6740.0,6780.0,6550.0,6600.0,12459600],["2025-07-09",6610.0,6950.0,6560.0,6800.0,18033300],["2025-07-10",6770.0,6880.0,6680.0,6790.0,12459800],["2025-07-11",6790.0,6900.0,6690.0,6710.0,13240800],["2025-07-14",6660.0,6660.0,6310.0,6550.0,22773500],["2025-07-15",6630.0,6720.0,6540.0,6580.0,12077500],["2025-07-16",6550.0,6780.0,6500.0,6680.0,12662900],["2025-07-17",6680.0,7000.0,6680.0,6920.0,20042700],["2025-07-18",6990.0,7180.0,6780.0,6990.0,14404600],["2025-07-21",6990.0,6990.0,6680.0,6680.0,8006700],["2025-07-22",6620.0,6820.0,6510.0,6820.0,7566100],["2025-07-23",6800.0,6900.0,6660.0,6800.0,9022300],["2025-07-24",6730.0,6950.0,6730.0,6860.0,12489200],["2025-07-25",6870.0,6950.0,6810.0,6900.0,14549500],["2025-07-28",6980.0,7150.0,6900.0,7090.0,16774600],["2025-07-29",7130.0,7130.0,6600.0,6600.0,14229000],["2025-07-30",6650.0,6780.0,6360.0,6750.0,16470500],["2025-07-31",6720.0,6750.0,6470.0,6700.0,10104300],["2025-08-01",6700.0,6780.0,6540.0,6710.0,9621100],["2025-08-04",6690.0,6800.0,6500.0,6800.0,15745700],["2025-08-05",6940.0,6970.0,6400.0,6800.0,17135100],["2025-08-06",6740.0,6840.0,6660.0,6770.0,12860800],["2025-08-07",6770.0,6970.0,6720.0,6970.0,23243200],["2025-08-08",6960.0,7090.0,6840.0,7030.0,18665400],["2025-08-11",7050.0,7490.0,7050.0,7380.0,22769000],["2025-08-12",7360.0,7370.0,7090.0,7320.0,18082900],["2025-08-13",7270.0,7490.0,7140.0,7340.0,17172900],["2025-08-14",7450.0,7450.0,7220.0,7300.0,13383400],["2025-08-15",7290.0,7290.0,6960.0,7150.0,15688000],["2025-08-18",6970.0,7100.0,6890.0,7090.0,8535600],["2025-08-19",7140.0,7290.0,7040.0,7230.0,13117600],["2025-08-20",7230.0,7230.0,6800.0,7060.0,10312200],["2025-08-21",7020.0,7090.0,6850.0,6970.0,7535600],["2025-08-22",6950.0,6950.0,6510.0,6800.0,17472900],["2025-08-25",6860.0,6860.0,6400.0,6700.0,9186000],["2025-08-26",6650.0,6880.0,6570.0,6880.0,11879900],["2025-08-27",6860.0,6950.0,6750.0,6880.0,7148000],["2025-08-28",6800.0,6910.0,6790.0,6880.0,7577400],["2025-08-29",6860.0,7220.0,6820.0,7200.0,22348800],["2025-09-03",7220.0,7350.0,7120.0,7350.0,13856900],["2025-09-04",7400.0,7420.0,7200.0,7240.0,10209400],["2025-09-05",7300.0,7340.0,7200.0,7200.0,15243000],["2025-09-08",7170.0,7170.0,6910.0,7020.0,10736200],["2025-09-09",7000.0,7100.0,6810.0,7100.0,8999800],["2025-09-10",7100.0,7150.0,6980.0,7150.0,8248500],["2025-09-11",7040.0,7190.0,6920.0,7190.0,12313500],["2025-09-12",7190.0,7240.0,7100.0,7240.0,13835900],["2025-09-15",7200.0,7270.0,7120.0,7230.0,9132600],["2025-09-16",7290.0,7290.0,7100.0,7150.0,9990600],["2025-09-17",7140.0,7150.0,6990.0,7140.0,11330000],["2025-09-18",7130.0,7130.0,6990.0,7090.0,7386400],["2025-09-19",7070.0,7100.0,6980.0,7090.0,9521500],["2025-09-22",7090.0,7090.0,6910.0,7000.0,7873600],["2025-09-23",7020.0,7030.0,6920.0,6980.0,6059200],["2025-09-24",6980.0,7050.0,6850.0,7040.0,8590400],["2025-09-25",7000.0,7100.0,6990.0,7070.0,6559600],["2025-09-26",7030.0,7070.0,7030.0,7070.0,5529900],["2025-09-29",7020.0,7070.0,6990.0,7010.0,4347200],["2025-09-30",7010.0,7040.0,6770.0,6800.0,7003700],["2025-10-01",6800.0,6800.0,6740.0,6780.0,1985300],["2025-10-02",6760.0,6770.0,6660.0,6750.0,6511500],["2025-10-03",6720.0,6720.0,6600.0,6720.0,8349300],["2025-10-06",6700.0,6880.0,6690.0,6800.0,9297500],["2025-10-07",6850.0,6850.0,6710.0,6790.0,7147600],["2025-10-08",6990.0,6990.0,6750.0,6980.0,11137800],["2025-10-09",6980.0,6980.0,6830.0,6960.0,14368600],["2025-10-10",6900.0,7050.0,6870.0,7040.0,12527300],["2025-10-13",6950.0,7200.0,6890.0,7160.0,23033400],["2025-10-14",7200.0,7280.0,7060.0,7200.0,20176000],["2025-10-15",7200.0,7280.0,7070.0,7150.0,11204900],["2025-10-16",7150.0,7210.0,7050.0,7050.0,16674400],["2025-10-17",7030.0,7050.0,6900.0,7000.0,15264400],["2025-10-20",7000.0,7190.0,6510.0,6510.0,12178600],["2025-10-21",6650.0,6950.0,6510.0,6900.0,19033800],["2025-10-22",7180.0,7180.0,6920.0,7110.0,12787300],["2025-10-23",7150.0,7160.0,7040.0,7100.0,15008100],["2025-10-24",7010.0,7150.0,6900.0,7140.0,20255200],["2025-10-27",7250.0,7300.0,6950.0,7150.0,17929900],["2025-10-28",7100.0,7200.0,6940.0,7170.0,27724600],["2025-10-29",7150.0,7670.0,7090.0,7670.0,32463900],["2025-10-30",7960.0,8200.0,7820.0,8200.0,30706900],["2025-10-31",8300.0,8760.0,7950.0,8500.0,25283800],["2025-11-03",8570.0,8700.0,8050.0,8310.0,19978300],["2025-11-04",8300.0,8700.0,7730.0,8700.0,43208400],["2025-11-05",8700.0,8700.0,8160.0,8200.0,15062700],["2025-11-06",8030.0,8200.0,7750.0,8200.0,14881100],["2025-11-07",8050.0,8050.0,7680.0,7860.0,15814000],["2025-11-10",7560.0,7860.0,7490.0,7610.0,12572000],["2025-11-11",7580.0,7580.0,7200.0,7200.0,10706600],["2025-11-12",7300.0,7690.0,7220.0,7690.0,13798800],["2025-11-13",7690.0,7690.0,7500.0,7500.0,6328200],["2025-11-14",7500.0,7640.0,7450.0,7600.0,10096700],["2025-11-17",7650.0,7980.0,7600.0,7790.0,16141500],["2025-11-18",7690.0,7790.0,7600.0,7720.0,8679400],["2025-11-19",7710.0,7720.0,7450.0,7570.0,7914600],["2025-11-20",7600.0,7600.0,7450.0,7550.0,8627600],["2025-11-21",7520.0,7560.0,7400.0,7560.0,10353100],["2025-11-24",7560.0,7790.0,7560.0,7760.0,17173100],["2025-11-25",7780.0,7800.0,7510.0,7580.0,12014800],["2025-11-26",7630.0,7630.0,7470.0,7490.0,13791500],["2025-11-27",7500.0,7640.0,7480.0,7540.0,13660800],["2025-11-28",7580.0,7580.0,7380.0,7510.0,15650300],["2025-12-01",7530.0,7580.0,7450.0,7500.0,10374700],["2025-12-02",7520.0,7520.0,7300.0,7440.0,9145900],["2025-12-03",7450.0,7540.0,7390.0,7510.0,14337300],["2025-12-04",7490.0,7610.0,7490.0,7570.0,11240600],["2025-12-05",7630.0,7630.0,7430.0,7430.0,10661100],["2025-12-08",7430.0,7450.0,7260.0,7320.0,9877200],["2025-12-09",7300.0,7330.0,7110.0,7230.0,11649200],["2025-12-10",7230.0,7380.0,7170.0,7380.0,6233500],["2025-12-11",7400.0,7480.0,7350.0,7370.0,16169900],["2025-12-12",7380.0,7390.0,6990.0,7070.0,6642000],["2025-12-15",7070.0,7100.0,6930.0,7010.0,5099600],["2025-12-16",7050.0,7240.0,6890.0,7120.0,9604000],["2025-12-17",7120.0,7150.0,7040.0,7100.0,7016900],["2025-12-18",7110.0,7110.0,7040.0,7070.0,6140000],["2025-12-19",7060.0,7090.0,7000.0,7080.0,8029600],["2025-12-22",7120.0,7180.0,7080.0,7160.0,11365300],["2025-12-23",7150.0,7190.0,7050.0,7070.0,8542200],["2025-12-24",7100.0,7100.0,6990.0,7070.0,11476900],["2025-12-25",7080.0,7110.0,6990.0,7000.0,8215100],["2025-12-26",6990.0,7000.0,6700.0,6900.0,8806700],["2025-12-29",6920.0,6960.0,6800.0,6960.0,11846600],["2025-12-30",6950.0,6960.0,6830.0,6900.0,8427400],["2025-12-31",6920.0,6920.0,6790.0,6890.0,8765200],["2026-01-05",6890.0,6900.0,6780.0,6850.0,8599700],["2026-01-06",6850.0,6860.0,6690.0,6790.0,9043800],["2026-01-07",6760.0,6960.0,6720.0,6960.0,18269300],["2026-01-08",7250.0,7250.0,6960.0,7090.0,13956600],["2026-01-09",7080.0,7100.0,6750.0,6790.0,11244100],["2026-01-12",6780.0,6990.0,6530.0,6990.0,24026800],["2026-01-13",6950.0,7100.0,6920.0,7020.0,23027300],["2026-01-14",7050.0,7080.0,6890.0,7030.0,22153000],["2026-01-15",7010.0,7240.0,6900.0,7180.0,26769800],["2026-01-16",7250.0,7250.0,7030.0,7100.0,20422600],["2026-01-19",7100.0,7130.0,7000.0,7070.0,16469700],["2026-01-20",7060.0,7090.0,6980.0,7040.0,19673100],["2026-01-21",7020.0,7020.0,6800.0,6870.0,12818800],["2026-01-22",6900.0,7180.0,6820.0,7140.0,27921900],["2026-01-23",7150.0,7150.0,6890.0,7000.0,18588700],["2026-01-26",7000.0,7000.0,6700.0,6740.0,11989300],["2026-01-27",6740.0,6740.0,6560.0,6680.0,15271400],["2026-01-28",6670.0,6790.0,6500.0,6700.0,18036500],["2026-01-29",6700.0,7090.0,6700.0,6880.0,30878600],["2026-01-30",6880.0,7000.0,6880.0,6940.0,22173900],["2026-02-02",6940.0,6940.0,6680.0,6820.0,17987900],["2026-02-03",6810.0,6850.0,6690.0,6780.0,26218000],["2026-02-04",6800.0,6820.0,6660.0,6730.0,12171500],["2026-02-05",6700.0,6780.0,6660.0,6660.0,13984000],["2026-02-06",6570.0,6610.0,6470.0,6530.0,10663600],["2026-02-09",6550.0,6600.0,6530.0,6540.0,7110700],["2026-02-10",6540.0,6570.0,6410.0,6460.0,7138100],["2026-02-11",6500.0,6680.0,6500.0,6620.0,14473400],["2026-02-12",6620.0,6640.0,6560.0,6590.0,5524600],["2026-02-13",6600.0,6610.0,6480.0,6580.0,10708000],["2026-02-23",6590.0,6670.0,6550.0,6650.0,16177800],["2026-02-24",6640.0,6680.0,6570.0,6650.0,15152400],["2026-02-25",6640.0,6640.0,6480.0,6550.0,10259400],["2026-02-26",6550.0,6550.0,6330.0,6490.0,11877700],["2026-02-27",6430.0,6430.0,6290.0,6340.0,9989500],["2026-03-02",6040.0,6180.0,5980.0,5980.0,12807100],["2026-03-03",6020.0,6080.0,5950.0,5990.0,8730700],["2026-03-04",5980.0,5990.0,5670.0,5990.0,10498300],["2026-03-05",5990.0,6070.0,5850.0,5970.0,11376500],["2026-03-06",5950.0,5950.0,5800.0,5880.0,9403800],["2026-03-09",5470.0,5600.0,5470.0,5470.0,3417700],["2026-03-10",5090.0,5480.0,5090.0,5480.0,22927500],["2026-03-11",5400.0,5600.0,5350.0,5580.0,19100000],["2026-03-12",5530.0,5580.0,5400.0,5480.0,9200700],["2026-03-13",5410.0,5580.0,5380.0,5500.0,12905600],["2026-03-16",5500.0,5580.0,5490.0,5520.0,12171500],["2026-03-17",5560.0,5580.0,5420.0,5480.0,6792500],["2026-03-18",5420.0,5470.0,5300.0,5400.0,4880200],["2026-03-19",5300.0,5480.0,5270.0,5450.0,8839700],["2026-03-20",5450.0,5450.0,5290.0,5290.0,4184900],["2026-03-23",5240.0,5250.0,4920.0,5100.0,4697300],["2026-03-24",5140.0,5350.0,5070.0,5280.0,7895100],["2026-03-25",5270.0,5430.0,5250.0,5410.0,9520100],["2026-03-26",5410.0,5420.0,5290.0,5350.0,5215800],["2026-03-27",5320.0,5650.0,5300.0,5600.0,15863700],["2026-03-30",5500.0,5550.0,5430.0,5490.0,7991500],["2026-03-31",5540.0,5550.0,5420.0,5520.0,12173000],["2026-04-01",5570.0,5640.0,5480.0,5540.0,7819300],["2026-04-02",5500.0,5500.0,5350.0,5440.0,8221700],["2026-04-03",5440.0,5470.0,5350.0,5390.0,5513500],["2026-04-06",5370.0,5440.0,5300.0,5320.0,4127700],["2026-04-07",5330.0,5360.0,5250.0,5320.0,3460800],["2026-04-08",5410.0,5520.0,5340.0,5490.0,9851100],["2026-04-09",5490.0,5570.0,5430.0,5540.0,11802700],["2026-04-10",5600.0,5640.0,5550.0,5600.0,8579300],["2026-04-13",5580.0,5680.0,5520.0,5620.0,8751600],["2026-04-14",5690.0,5720.0,5540.0,5620.0,8605600],["2026-04-15",5640.0,5670.0,5570.0,5600.0,10440100],["2026-04-16",5600.0,5600.0,5490.0,5510.0,6032300],["2026-04-17",5510.0,5570.0,5490.0,5540.0,5587200],["2026-04-20",5550.0,5550.0,5480.0,5510.0,5802000],["2026-04-21",5520.0,5550.0,5420.0,5460.0,5831300],["2026-04-22",5450.0,5500.0,5410.0,5430.0,4388500],["2026-04-23",5430.0,5470.0,5330.0,5420.0,5279600],["2026-04-24",5430.0,5450.0,5320.0,5450.0,6048800],["2026-04-28",5450.0,5460.0,5350.0,5410.0,4359000],["2026-04-29",5390.0,5480.0,5350.0,5430.0,5757700],["2026-05-04",5440.0,5520.0,5430.0,5480.0,7030500],["2026-05-05",5480.0,5480.0,5390.0,5390.0,3193400],["2026-05-06",5400.0,5460.0,5390.0,5420.0,6591100],["2026-05-07",5490.0,5520.0,5410.0,5440.0,7039600],["2026-05-08",5440.0,5440.0,5360.0,5360.0,5312900],["2026-05-11",5400.0,5400.0,5300.0,5300.0,4363900],["2026-05-12",5330.0,5380.0,5290.0,5320.0,5144200],["2026-05-13",5340.0,5340.0,5240.0,5290.0,4895900],["2026-05-14",5290.0,5300.0,5240.0,5300.0,7623900],["2026-05-15",5300.0,5300.0,5240.0,5270.0,7926300],["2026-05-18",5250.0,5270.0,5190.0,5240.0,5158000],["2026-05-19",5250.0,5260.0,5110.0,5150.0,6824600],["2026-05-20",5150.0,5160.0,4870.0,5090.0,7927700],["2026-05-21",5050.0,5090.0,5000.0,5060.0,7189600],["2026-05-22",5010.0,5060.0,4980.0,5050.0,2302000],["2026-05-25",5050.0,5060.0,5010.0,5050.0,2054200],["2026-05-26",5050.0,5080.0,5000.0,5050.0,3805000],["2026-05-27",5040.0,5060.0,4880.0,5060.0,3560800],["2026-05-28",5050.0,5050.0,4960.0,5050.0,3487600],["2026-05-29",5020.0,5020.0,4960.0,5020.0,3336600],["2026-06-01",5020.0,5040.0,4970.0,5010.0,2570400],["2026-06-02",5010.0,5030.0,4900.0,5000.0,4126000],["2026-06-03",5000.0,5020.0,4940.0,5020.0,3434200],["2026-06-04",5020.0,5020.0,4940.0,5000.0,2730600],["2026-06-05",5000.0,5010.0,4930.0,5000.0,3203800],["2026-06-08",4970.0,4970.0,4890.0,4970.0,2635600],["2026-06-09",4950.0,4970.0,4910.0,4960.0,2624600],["2026-06-10",4960.0,5130.0,4930.0,5080.0,9698100],["2026-06-11",5040.0,5060.0,5000.0,5060.0,2185100],["2026-06-12",5100.0,5120.0,5000.0,5050.0,4128300],["2026-06-15",5090.0,5090.0,4980.0,5020.0,4491300],["2026-06-16",5040.0,5040.0,4980.0,5030.0,4454600],["2026-06-17",5030.0,5060.0,4990.0,5030.0,5054800],["2026-06-18",5030.0,5040.0,4970.0,5010.0,3675800],["2026-06-19",5010.0,5020.0,4960.0,5010.0,3260600],["2026-06-22",5000.0,5010.0,4930.0,4980.0,4254100],["2026-06-23",4980.0,4980.0,4920.0,4970.0,3688900],["2026-06-24",4920.0,4970.0,4910.0,4950.0,2563000],["2026-06-25",4950.0,4960.0,4910.0,4930.0,2429300],["2026-06-26",4930.0,4940.0,4910.0,4920.0,2492400],["2026-06-29",4920.0,4940.0,4900.0,4930.0,2634300],["2026-06-30",4930.0,4950.0,4900.0,4920.0,3476800],["2026-07-01",4920.0,4940.0,4900.0,4910.0,2392300],["2026-07-02",4910.0,4950.0,4900.0,4920.0,2049300],["2026-07-03",4920.0,4940.0,4890.0,4920.0,2829000],["2026-07-06",4920.0,4930.0,4810.0,4890.0,3665800],["2026-07-07",4890.0,4900.0,4840.0,4880.0,2707900],["2026-07-08",4880.0,4940.0,4850.0,4920.0,42556700],["2026-07-09",4900.0,4920.0,4860.0,4890.0,2254900],["2026-07-10",4890.0,5230.0,4880.0,5090.0,9707600],["2026-07-13",5090.0,5090.0,4920.0,4980.0,4037600],["2026-07-14",4990.0,5050.0,4910.0,4980.0,5545300],["2026-07-15",4980.0,4980.0,4820.0,4900.0,4315000],["2026-07-16",4900.0,4940.0,4720.0,4940.0,6528700],["2026-07-17",4920.0,4920.0,4820.0,4890.0,2671400],["2026-07-20",4870.0,4900.0,4650.0,4900.0,4377100],["2026-07-21",4840.0,4880.0,4740.0,4880.0,3937500],["2026-07-22",4750.0,4880.0,4700.0,4840.0,3638700],["2026-07-23",4760.0,4840.0,4680.0,4790.0,4184700],["2026-07-24",4770.0,4790.0,4700.0,4790.0,2466500],["2026-07-27",4780.0,4780.0,4680.0,4750.0,2657100],["2026-07-28",4650.0,4740.0,4640.0,4730.0,1938500],["2026-07-29",4730.0,4740.0,4680.0,4730.0,2247200],["2026-07-30",4720.0,4790.0,4690.0,4730.0,3972500],["2026-07-31",4740.0,4760.0,4690.0,4720.0,1881700],["2026-08-03",4750.0,4760.0,4700.0,4740.0,6157100],["2026-08-04",4740.0,4770.0,4730.0,4750.0,4721900],["2026-08-05",4710.0,4800.0,4710.0,4740.0,2781100],["2026-08-06",4760.0,4760.0,4710.0,4750.0,1894600],["2026-08-07",4740.0,4760.0,4720.0,4750.0,2260600],["2026-08-10",4750.0,4800.0,4720.0,4780.0,2609600],["2026-08-11",4780.0,4900.0,4780.0,4780.0,1732000],["2026-08-12",4780.0,4810.0,4760.0,4810.0,2149800],["2026-08-13",4810.0,4820.0,4780.0,4800.0,2009300],["2026-08-14",4780.0,4800.0,4740.0,4740.0,1823800],["2026-08-17",4750.0,4790.0,4720.0,4770.0,2366500],["2026-08-18",4770.0,4780.0,4750.0,4770.0,1568900],["2026-08-19",4770.0,4780.0,4740.0,4770.0,1468700],["2026-08-20",4770.0,4790.0,4750.0,4770.0,1591500],["2026-08-21",4780.0,4880.0,4750.0,4850.0,2974500],["2026-08-24",4930.0,4930.0,4840.0,4880.0,4085600],["2026-08-25",4880.0,4900.0,4840.0,4860.0,4699600],["2026-08-26",4860.0,4890.0,4830.0,4890.0,1819400],["2026-08-27",4870.0,4900.0,4820.0,4890.0,1278200],["2026-08-28",4900.0,4900.0,4840.0,4850.0,803300],["2026-09-03",4830.0,4830.0,4800.0,4830.0,1371900],["2026-09-04",4840.0,4870.0,4800.0,4870.0,1993000],["2026-09-07",4870.0,4880.0,4840.0,4860.0,1467100],["2026-09-08",4860.0,4860.0,4820.0,4860.0,1350200],["2026-09-09",4860.0,4860.0,4800.0,4820.0,1246000],["2026-09-10",4820.0,4820.0,4740.0,4750.0,1238400],["2026-09-11",4760.0,4760.0,4670.0,4680.0,1530600],["2026-09-14",4680.0,4680.0,4600.0,4620.0,1330800],["2026-09-15",4580.0,4600.0,4500.0,4600.0,1351600],["2026-09-16",4580.0,4610.0,4540.0,4610.0,1149500],["2026-09-17",4610.0,4640.0,4570.0,4600.0,1084000],["2026-09-18",4600.0,4610.0,4550.0,4550.0,918100],["2026-09-21",4550.0,4570.0,4450.0,4450.0,726600],["2026-09-22",4500.0,4570.0,4450.0,4570.0,1570300],["2026-09-23",4570.0,4590.0,4500.0,4570.0,1525800],["2026-09-24",4560.0,4560.0,4490.0,4550.0,1151700],["2026-09-25",4550.0,4720.0,4510.0,4720.0,4328900],["2026-09-28",4680.0,4730.0,4540.0,4730.0,2643100],["2026-09-29",4680.0,4710.0,4600.0,4710.0,1979300],["2026-09-30",4650.0,4680.0,4630.0,4670.0,2120100],["2026-10-01",4630.0,4650.0,4590.0,4620.0,2237700],["2026-10-02",4630.0,4630.0,4530.0,4590.0,1876500]]}