{"sym":"PAS","index":false,"bars":[["2020-09-21",14335.0,14335.0,10239.29,14335.0,320400],["2020-09-22",14761.64,14761.64,14420.33,14761.64,250200],["2020-09-23",14846.96,15273.6,13567.05,14079.02,776600],["2020-09-24",12799.11,12799.11,12543.13,12713.78,608500],["2020-09-25",12031.16,12031.16,11007.23,11007.23,614800],["2020-09-28",10836.58,11689.85,10665.92,11519.2,524800],["2020-09-29",11348.54,11519.2,11007.23,11177.89,554200],["2020-09-30",11092.56,11433.87,11007.23,11433.87,629900],["2020-10-01",11092.56,11177.89,10751.25,11007.23,589600],["2020-10-02",11177.89,12116.49,11177.89,11689.85,778800],["2020-10-05",11860.51,12116.49,11689.85,11860.51,828200],["2020-10-06",11945.83,12031.16,11433.87,11689.85,686800],["2020-10-07",11433.87,11433.87,10921.9,11263.21,628000],["2020-10-08",10836.58,11177.89,10665.92,11007.23,521000],["2020-10-09",10836.58,11348.54,10836.58,11348.54,399000],["2020-10-12",11007.23,11263.21,10836.58,10921.9,619600],["2020-10-13",11092.56,11348.54,10665.92,10751.25,712300],["2020-10-14",10751.25,11092.56,10580.6,10836.58,740200],["2020-10-15",10751.25,11092.56,10665.92,10836.58,716200],["2020-10-16",10751.25,10836.58,10495.27,10580.6,848100],["2020-10-19",10665.92,10836.58,10239.29,10580.6,705200],["2020-10-20",10665.92,10665.92,10239.29,10495.27,693700],["2020-10-21",10495.27,10836.58,10495.27,10495.27,702100],["2020-10-22",10324.61,10495.27,9983.3,10239.29,403100],["2020-10-23",10324.61,10324.61,9812.65,9897.98,428600],["2020-10-26",9897.98,10153.96,9812.65,9983.3,557600],["2020-10-27",9897.98,10239.29,9812.65,9897.98,393400],["2020-10-28",9897.98,9983.3,9300.68,9641.99,228400],["2020-10-29",9556.67,10153.96,9471.34,9812.65,452400],["2020-10-30",9897.98,10324.61,9897.98,10324.61,422100],["2020-11-02",10153.96,10495.27,10153.96,10324.61,487800],["2020-11-03",10324.61,10665.92,10324.61,10495.27,501900],["2020-11-04",10409.94,10836.58,10409.94,10665.92,485500],["2020-11-05",10665.92,10665.92,10239.29,10409.94,518000],["2020-11-06",10495.27,10921.9,10409.94,10921.9,727600],["2020-11-09",10495.27,11007.23,10495.27,10836.58,639300],["2020-11-10",10921.9,11177.89,10836.58,10921.9,451900],["2020-11-11",11092.56,11604.52,11092.56,11519.2,664700],["2020-11-12",11519.2,11689.85,11092.56,11604.52,470100],["2020-11-13",11519.2,12287.14,11519.2,12031.16,762300],["2020-11-16",11945.83,12116.49,11775.18,11860.51,451000],["2020-11-17",11689.85,11945.83,11519.2,11945.83,373000],["2020-11-18",11689.85,12116.49,11689.85,11945.83,461500],["2020-11-19",11775.18,11945.83,11519.2,11860.51,525400],["2020-11-20",11519.2,11775.18,11177.89,11775.18,428200],["2020-11-23",11689.85,11945.83,11689.85,11775.18,444400],["2020-11-24",11775.18,12116.49,11775.18,12116.49,400000],["2020-11-25",12116.49,12543.13,12031.16,12457.8,464900],["2020-11-26",12372.47,12543.13,12031.16,12201.82,622200],["2020-11-27",12201.82,12799.11,12116.49,12713.78,606200],["2020-11-30",12543.13,12799.11,12116.49,12116.49,510200],["2020-12-01",12287.14,12628.45,12116.49,12457.8,464400],["2020-12-02",12372.47,12628.45,12116.49,12372.47,456700],["2020-12-03",12201.82,12799.11,12201.82,12799.11,411300],["2020-12-04",12799.11,12969.76,12799.11,12884.43,403300],["2020-12-07",12628.45,13225.74,12628.45,13140.42,391600],["2020-12-08",13567.05,13567.05,12884.43,12884.43,777700],["2020-12-09",12969.76,13055.09,12628.45,12799.11,1000500],["2020-12-10",12628.45,12969.76,12628.45,12799.11,660900],["2020-12-11",12799.11,13140.42,12799.11,12969.76,755600],["2020-12-14",12884.43,12969.76,12713.78,12799.11,795800],["2020-12-15",12884.43,13055.09,12713.78,12884.43,358400],["2020-12-16",12884.43,13055.09,12713.78,12713.78,439500],["2020-12-17",12884.43,12969.76,12713.78,12799.11,527200],["2020-12-18",12543.13,12713.78,12457.8,12713.78,542700],["2020-12-21",12457.8,12457.8,12031.16,12201.82,129100],["2020-12-22",11860.51,11860.51,11604.52,11689.85,59600],["2020-12-23",11689.85,11775.18,11177.89,11263.21,489600],["2020-12-24",11177.89,11348.54,11092.56,11177.89,55100],["2020-12-25",11433.87,11604.52,11263.21,11604.52,49100],["2020-12-28",11348.54,11348.54,11007.23,11092.56,470600],["2020-12-29",11007.23,11092.56,10580.6,10751.25,92100],["2020-12-30",10751.25,10836.58,10495.27,10495.27,118000],["2020-12-31",10580.6,10921.9,9812.65,10068.63,505100],["2021-01-04",10239.29,10580.6,10239.29,10495.27,87800],["2021-01-05",10495.27,10495.27,10068.63,10068.63,98500],["2021-01-06",10239.29,10324.61,8703.39,9897.98,251300],["2021-01-07",9641.99,9897.98,9386.01,9471.34,220000],["2021-01-08",9471.34,9897.98,9044.7,9897.98,139100],["2021-01-11",9897.98,9897.98,8703.39,9386.01,406000],["2021-01-12",9300.68,10409.94,9300.68,10324.61,452300],["2021-01-13",10665.92,10665.92,10239.29,10409.94,474500],["2021-01-14",10580.6,10665.92,9983.3,10239.29,261000],["2021-01-15",10409.94,10409.94,9386.01,9471.34,1064000],["2021-01-18",9386.01,9641.99,9215.36,9556.67,1193800],["2021-01-19",9386.01,9727.32,9130.03,9641.99,1342400],["2021-01-20",9471.34,10836.58,9386.01,10836.58,2008800],["2021-01-21",10836.58,11519.2,10751.25,11519.2,940900],["2021-01-22",11775.18,12031.16,11007.23,11263.21,946700],["2021-01-25",11092.56,11945.83,11007.23,11604.52,1052700],["2021-01-26",11348.54,12628.45,11263.21,12372.47,1750400],["2021-01-27",12201.82,13140.42,12201.82,13140.42,1064700],["2021-01-28",13140.42,13225.74,11519.2,12457.8,1448300],["2021-01-29",11775.18,13737.71,11775.18,13652.38,1239600],["2021-02-01",13823.04,13823.04,12287.14,12799.11,981000],["2021-02-02",13055.09,13311.07,12287.14,12884.43,725600],["2021-02-03",12799.11,13225.74,12287.14,12799.11,1303500],["2021-02-04",12628.45,13055.09,12372.47,13055.09,2046100],["2021-02-05",12799.11,13823.04,12713.78,13311.07,1016000],["2021-02-08",13225.74,14505.65,12799.11,14335.0,1849200],["2021-02-09",14079.02,14932.29,13823.04,14932.29,783600],["2021-02-17",14761.64,14846.96,13993.69,14335.0,823300],["2021-02-18",14335.0,14505.65,13737.71,13823.04,766400],["2021-02-19",14079.02,14420.33,13567.05,14079.02,870700],["2021-02-22",13993.69,14164.35,13481.73,13567.05,717400],["2021-02-23",14136.51,15201.59,13652.38,14039.68,699000],["2021-02-24",14039.68,14233.33,13265.08,13846.03,1327500],["2021-02-25",13942.86,14039.68,13168.25,13168.25,1295200],["2021-02-26",13071.43,13555.56,13071.43,13458.73,1003600],["2021-03-01",13071.43,15201.59,13071.43,14620.63,2023900],["2021-03-02",14330.16,15395.24,14233.33,15395.24,1206700],["2021-03-03",15492.06,15588.89,14717.46,15395.24,814000],["2021-03-04",15492.06,15588.89,14620.63,14717.46,2108100],["2021-03-05",14717.46,15492.06,14523.81,15395.24,2905200],["2021-03-08",15492.06,15685.71,14911.11,15395.24,947900],["2021-03-09",15395.24,15976.19,14911.11,15298.41,1360100],["2021-03-10",15395.24,15492.06,14911.11,15298.41,1050500],["2021-03-11",15201.59,15395.24,14523.81,14717.46,2528100],["2021-03-12",14620.63,15588.89,14330.16,15492.06,3584000],["2021-03-15",15782.54,15879.37,15201.59,15685.71,789900],["2021-03-16",15685.71,15782.54,15104.76,15685.71,1121200],["2021-03-17",15685.71,15685.71,15007.94,15298.41,2462600],["2021-03-18",15298.41,15588.89,14911.11,15201.59,2801400],["2021-03-19",15298.41,15492.06,14620.63,15007.94,3474400],["2021-03-22",15104.76,15104.76,14426.98,14620.63,1654200],["2021-03-23",14717.46,14911.11,14233.33,14426.98,1829300],["2021-03-24",14426.98,14523.81,13942.86,14233.33,1753500],["2021-03-25",14233.33,14426.98,13458.73,13652.38,1459800],["2021-03-26",13652.38,14136.51,13361.9,13652.38,2366300],["2021-03-29",14039.68,14039.68,13458.73,14039.68,1214700],["2021-03-30",14233.33,14426.98,13458.73,13846.03,2066500],["2021-03-31",13942.86,14039.68,13265.08,13555.56,3230300],["2021-04-01",13749.21,14039.68,13361.9,13749.21,2061600],["2021-04-02",13555.56,14039.68,13265.08,13846.03,1541700],["2021-04-05",13846.03,13942.86,13071.43,13749.21,1728800],["2021-04-06",13652.38,13749.21,13361.9,13652.38,622400],["2021-04-07",13652.38,13846.03,13458.73,13846.03,987900],["2021-04-08",13942.86,14426.98,13458.73,13942.86,2926900],["2021-04-09",13846.03,13942.86,13555.56,13749.21,978400],["2021-04-12",13749.21,13846.03,13265.08,13749.21,792200],["2021-04-13",13458.73,13846.03,13168.25,13458.73,775800],["2021-04-14",13265.08,13555.56,13071.43,13458.73,993700],["2021-04-15",13361.9,13846.03,12974.6,13749.21,2350400],["2021-04-16",13846.03,13942.86,13265.08,13458.73,523000],["2021-04-19",13749.21,13846.03,13265.08,13652.38,1077500],["2021-04-20",13555.56,14233.33,13361.9,13555.56,1958600],["2021-04-22",13942.86,13942.86,12587.3,13071.43,1569300],["2021-04-23",13071.43,13749.21,12587.3,13555.56,3459500],["2021-04-26",13555.56,13749.21,13265.08,13555.56,617900],["2021-04-27",13555.56,13652.38,13265.08,13652.38,375000],["2021-04-28",13652.38,13749.21,13361.9,13361.9,431700],["2021-04-29",13555.56,13942.86,13458.73,13458.73,732600],["2021-05-04",13749.21,13846.03,13168.25,13555.56,859000],["2021-05-05",13555.56,13846.03,13361.9,13555.56,712200],["2021-05-06",13555.56,14620.63,13361.9,14523.81,3170100],["2021-05-07",14330.16,14911.11,14039.68,14620.63,2295600],["2021-05-10",14330.16,15201.59,14136.51,15104.76,1517600],["2021-05-11",15007.94,15395.24,14814.29,14814.29,818900],["2021-05-12",14814.29,15298.41,14717.46,15298.41,967900],["2021-05-13",15007.94,15298.41,14717.46,15007.94,1203300],["2021-05-14",15007.94,15976.19,14523.81,15976.19,3439800],["2021-05-17",16073.02,16266.67,15395.24,15588.89,1478000],["2021-05-18",15782.54,16169.84,15395.24,15685.71,920800],["2021-05-19",15685.71,15976.19,15395.24,15588.89,1036400],["2021-05-20",15492.06,16073.02,15298.41,16073.02,2540900],["2021-05-21",16073.02,16073.02,15782.54,15976.19,988900],["2021-05-24",15976.19,16266.67,15685.71,15879.37,793200],["2021-05-25",15976.19,16073.02,15492.06,15685.71,788900],["2021-05-26",15685.71,15782.54,14717.46,15201.59,991600],["2021-05-27",15201.59,15298.41,13942.86,14523.81,1676900],["2021-05-28",14523.81,14620.63,13942.86,14620.63,1104700],["2021-05-31",14523.81,14911.11,13942.86,14330.16,634300],["2021-06-01",14330.16,14426.98,13555.56,13942.86,540600],["2021-06-02",14039.68,14039.68,13458.73,14039.68,797500],["2021-06-03",14039.68,14233.33,13555.56,14039.68,1373100],["2021-06-04",14039.68,14814.29,13942.86,14814.29,1148300],["2021-06-07",14814.29,14814.29,13846.03,14523.81,1280100],["2021-06-08",14330.16,14523.81,13942.86,14330.16,884900],["2021-06-09",14330.16,14426.98,13749.21,14233.33,886500],["2021-06-10",14233.33,14233.33,13846.03,14039.68,826700],["2021-06-11",14039.68,14233.33,13846.03,14039.68,703100],["2021-06-14",14136.51,14136.51,13749.21,14039.68,496900],["2021-06-15",14039.68,14233.33,13749.21,14136.51,814650],["2021-06-16",14136.51,14136.51,13846.03,14136.51,501600],["2021-06-17",13942.86,14620.63,13846.03,14426.98,708800],["2021-06-18",14426.98,14523.81,14039.68,14233.33,522200],["2021-06-21",14233.33,14426.98,13942.86,14233.33,596800],["2021-06-22",14233.33,14233.33,13942.86,14233.33,424100],["2021-06-23",14330.16,14330.16,13942.86,14136.51,564500],["2021-06-24",14233.33,14233.33,13846.03,14136.51,2390300],["2021-06-25",14039.68,14233.33,13942.86,14039.68,476500],["2021-06-28",14136.51,14233.33,13942.86,14136.51,285800],["2021-06-29",14136.51,14233.33,13942.86,14136.51,413500],["2021-06-30",14136.51,14233.33,13846.03,14039.68,321200],["2021-07-01",14039.68,15007.94,13652.38,14911.11,2576600],["2021-07-02",14814.29,15007.94,14233.33,14717.46,1207400],["2021-07-05",14717.46,15007.94,14136.51,14330.16,748300],["2021-07-06",14523.81,14523.81,13942.86,14136.51,608400],["2021-07-07",14136.51,14233.33,13555.56,14136.51,626800],["2021-07-08",14136.51,14136.51,13749.21,13942.86,353900],["2021-07-09",14039.68,14233.33,13652.38,13942.86,390000],["2021-07-12",13942.86,13942.86,12587.3,13265.08,1148800],["2021-07-13",13458.73,13749.21,12780.95,13265.08,1222900],["2021-07-14",13361.9,13458.73,12877.78,13361.9,1055200],["2021-07-15",13361.9,13555.56,12974.6,13361.9,496800],["2021-07-16",13361.9,13555.56,13071.43,13458.73,2603100],["2021-07-19",13361.9,13458.73,12684.13,13168.25,549700],["2021-07-20",12974.6,13361.9,12684.13,13265.08,844100],["2021-07-21",13361.9,13361.9,12877.78,13168.25,390400],["2021-07-22",13168.25,13265.08,12877.78,13265.08,600600],["2021-07-23",13265.08,13361.9,12974.6,13071.43,293700],["2021-07-26",13071.43,13458.73,12877.78,13458.73,330400],["2021-07-27",13361.9,13361.9,13071.43,13265.08,506200],["2021-07-28",13265.08,13846.03,13071.43,13652.38,2299300],["2021-07-29",13652.38,13942.86,13361.9,13749.21,856600],["2021-07-30",13652.38,14039.68,13555.56,13749.21,698200],["2021-08-02",13652.38,14039.68,13555.56,13846.03,1029100],["2021-08-03",13749.21,13846.03,13555.56,13555.56,655700],["2021-08-04",13652.38,14039.68,13458.73,13749.21,1088400],["2021-08-05",13942.86,14233.33,13458.73,13749.21,1158600],["2021-08-06",13749.21,13942.86,13555.56,13846.03,1306100],["2021-08-09",13846.03,13942.86,13555.56,13846.03,983900],["2021-08-10",13942.86,13942.86,13555.56,13749.21,631600],["2021-08-11",13749.21,13846.03,13555.56,13749.21,765900],["2021-08-12",13749.21,15492.06,13555.56,14911.11,4709200],["2021-08-13",14620.63,15492.06,14523.81,15007.94,1612100],["2021-08-16",15007.94,15298.41,14717.46,14911.11,1051700],["2021-08-17",14911.11,15104.76,14620.63,14814.29,1227400],["2021-08-18",14911.11,14911.11,14523.81,14814.29,1142000],["2021-08-19",14717.46,15685.71,14523.81,15685.71,5136500],["2021-08-20",15782.54,16266.67,15104.76,15588.89,2087600],["2021-08-23",15588.89,15588.89,15104.76,15104.76,951600],["2021-08-24",15007.94,16460.32,14814.29,16169.84,3387400],["2021-08-25",16169.84,16266.67,15685.71,16073.02,1008500],["2021-08-26",16073.02,16169.84,15685.71,15685.71,887000],["2021-08-27",15976.19,17719.05,15492.06,17041.27,3314400],["2021-08-30",17041.27,17331.75,16653.97,16847.62,1490100],["2021-08-31",16460.32,16944.44,16460.32,16750.79,664800],["2021-09-01",16460.32,16944.44,16460.32,16653.97,1196000],["2021-09-06",16653.97,18396.83,16557.14,18396.83,4516600],["2021-09-07",18396.83,18493.65,17815.87,17815.87,1157200],["2021-09-08",18009.52,18106.35,17525.4,17815.87,736900],["2021-09-09",17815.87,17912.7,17428.57,17815.87,818700],["2021-09-10",17815.87,19268.25,17428.57,18590.48,3119800],["2021-09-13",18784.13,18880.95,18009.52,18396.83,1288700],["2021-09-14",18396.83,18784.13,18009.52,18203.17,1078900],["2021-09-15",18009.52,18396.83,18009.52,18203.17,1002600],["2021-09-16",17912.7,18784.13,17912.7,18687.3,2314600],["2021-09-17",18590.48,19074.6,18493.65,18493.65,1124000],["2021-09-20",18687.3,18784.13,18300.0,18493.65,1114200],["2021-09-21",18203.17,18300.0,17719.05,18009.52,1781300],["2021-09-22",18009.52,18590.48,17622.22,18493.65,3186100],["2021-09-23",18396.83,18687.3,17912.7,18009.52,900800],["2021-09-24",18106.35,18300.0,17719.05,18009.52,962400],["2021-09-27",17912.7,17912.7,17041.27,17331.75,987800],["2021-09-28",17428.57,17622.22,16944.44,17525.4,853400],["2021-09-29",17138.1,18106.35,17041.27,17719.05,1958100],["2021-09-30",17719.05,17912.7,17525.4,17815.87,788000],["2021-10-01",17719.05,18106.35,17428.57,17815.87,1791900],["2021-10-04",17912.7,18300.0,17622.22,18203.17,1407200],["2021-10-05",18203.17,18590.48,18009.52,18203.17,1345500],["2021-10-06",18396.83,19365.08,18106.35,19171.43,3321200],["2021-10-07",19171.43,19655.56,18977.78,19074.6,1621100],["2021-10-08",19268.25,19268.25,18880.95,19074.6,1133700],["2021-10-11",19171.43,19365.08,18784.13,18977.78,959400],["2021-10-12",19268.25,19268.25,18880.95,19074.6,1081100],["2021-10-13",19074.6,20526.98,18880.95,20333.33,3386900],["2021-10-14",20333.33,21204.76,20333.33,20526.98,2014800],["2021-10-15",20720.63,20817.46,19946.03,20333.33,1331300],["2021-10-18",20333.33,20430.16,19558.73,19849.21,1771000],["2021-10-19",19752.38,19946.03,19365.08,19849.21,815500],["2021-10-20",19558.73,19946.03,19171.43,19849.21,1123700],["2021-10-21",19461.9,20042.86,19461.9,19849.21,729200],["2021-10-22",19849.21,20236.51,19849.21,20139.68,803800],["2021-10-25",20139.68,20236.51,19558.73,19752.38,931700],["2021-10-26",19752.38,20623.81,19365.08,20139.68,1585300],["2021-10-27",19849.21,21785.71,19655.56,21107.94,2669400],["2021-10-28",21204.76,22076.19,20914.29,21398.41,1410000],["2021-10-29",21592.06,21979.37,21011.11,21592.06,1703300],["2021-11-01",21592.06,22173.02,20817.46,21011.11,1457500],["2021-11-02",20817.46,21301.59,20623.81,20623.81,867300],["2021-11-03",20817.46,21011.11,19655.56,20333.33,2035300],["2021-11-04",20139.68,21107.94,19461.9,21011.11,2317700],["2021-11-05",21011.11,21107.94,20333.33,20720.63,601200],["2021-11-08",20623.81,21301.59,20526.98,21107.94,1206900],["2021-11-09",21011.11,22753.97,20720.63,22366.67,3455800],["2021-11-10",22269.84,23722.22,22269.84,23431.75,2178600],["2021-11-11",23334.92,23625.4,22850.79,23141.27,1666400],["2021-11-12",23238.1,23625.4,22463.49,22947.62,1670700],["2021-11-15",23044.44,23044.44,22463.49,22850.79,1120600],["2021-11-16",22850.79,23044.44,22269.84,22753.97,1640600],["2021-11-17",22753.97,23044.44,22753.97,22947.62,518500],["2021-11-18",22947.62,23044.44,22463.49,22753.97,919600],["2021-11-19",22657.14,23141.27,22366.67,22463.49,1271300],["2021-11-22",22463.49,22850.79,22076.19,22173.02,1020600],["2021-11-23",22463.49,22560.32,21785.71,22269.84,879400],["2021-11-24",22269.84,23528.57,21882.54,23334.92,2699300],["2021-11-25",22947.62,24012.7,22753.97,23819.05,1621300],["2021-11-26",23819.05,24109.52,23334.92,23334.92,1032400],["2021-11-29",23141.27,23722.22,22753.97,23238.1,1591300],["2021-11-30",23334.92,23819.05,22947.62,23625.4,1691800],["2021-12-01",23431.75,23722.22,23238.1,23334.92,968000],["2021-12-02",23431.75,24496.83,23044.44,24400.0,3942100],["2021-12-03",24496.83,25077.78,23915.87,24303.17,1729600],["2021-12-06",24206.35,24303.17,23528.57,23625.4,914100],["2021-12-07",23625.4,24109.52,22947.62,24012.7,2272500],["2021-12-08",24012.7,24109.52,23528.57,24012.7,1364700],["2021-12-09",24303.17,24303.17,23431.75,23625.4,1269400],["2021-12-10",23625.4,23819.05,23334.92,23625.4,1617400],["2021-12-13",23722.22,23722.22,23238.1,23431.75,698800],["2021-12-14",23334.92,24884.13,23238.1,24593.65,4262700],["2021-12-15",24496.83,24593.65,24109.52,24303.17,1859900],["2021-12-16",24400.0,24884.13,24109.52,24593.65,1285800],["2021-12-17",24800.0,25000.0,23900.0,24000.0,1796500],["2021-12-20",24000.0,24500.0,23800.0,23800.0,1120400],["2021-12-21",24000.0,24300.0,23700.0,24100.0,1470200],["2021-12-22",24200.0,24300.0,23700.0,23800.0,1037000],["2021-12-23",24000.0,24100.0,23400.0,23900.0,1357600],["2021-12-24",24000.0,24000.0,23400.0,23900.0,1143800],["2021-12-27",23800.0,23900.0,23200.0,23600.0,833900],["2021-12-28",23600.0,23700.0,22900.0,23500.0,2213900],["2021-12-29",23500.0,23700.0,22500.0,22500.0,1425800],["2021-12-30",23000.0,23100.0,22100.0,22600.0,1503100],["2021-12-31",22500.0,22900.0,21900.0,22600.0,1701000],["2022-01-04",22500.0,22900.0,22000.0,22900.0,2918200],["2022-01-05",22900.0,23100.0,22500.0,23000.0,1544940],["2022-01-06",23000.0,23100.0,22300.0,22600.0,1149600],["2022-01-07",22800.0,22800.0,22100.0,22400.0,1518400],["2022-01-10",22300.0,22400.0,20400.0,20400.0,1930500],["2022-01-11",21000.0,21000.0,19700.0,20500.0,2509765],["2022-01-12",20500.0,20900.0,20000.0,20700.0,2970000],["2022-01-13",20700.0,21000.0,20000.0,20400.0,940000],["2022-01-14",20500.0,20700.0,19600.0,19800.0,1122600],["2022-01-17",20000.0,20100.0,19000.0,19500.0,908700],["2022-01-18",19200.0,19200.0,17700.0,18200.0,1767600],["2022-01-19",18100.0,18400.0,17500.0,18200.0,1008600],["2022-01-20",18000.0,18900.0,17500.0,18800.0,3287000],["2022-01-21",18900.0,20000.0,18400.0,18700.0,1358400],["2022-01-24",19000.0,19100.0,18300.0,18500.0,1794100],["2022-01-25",18500.0,18900.0,18300.0,18700.0,1701500],["2022-01-26",18400.0,19800.0,18300.0,19600.0,2191300],["2022-01-27",19600.0,20900.0,18900.0,20700.0,2036500],["2022-01-28",19800.0,21300.0,19800.0,21100.0,2452300],["2022-02-07",21300.0,21700.0,20500.0,20800.0,839000],["2022-02-08",20900.0,20900.0,20100.0,20700.0,1357300],["2022-02-09",20300.0,21900.0,20200.0,21700.0,3410900],["2022-02-10",21800.0,23000.0,21200.0,22500.0,3230900],["2022-02-11",22500.0,22800.0,21900.0,22300.0,1798700],["2022-02-14",22400.0,22800.0,21800.0,22000.0,1501400],["2022-02-15",22000.0,22200.0,21500.0,22000.0,1005800],["2022-02-16",21800.0,22400.0,21500.0,22000.0,1702400],["2022-02-17",22000.0,23700.0,21700.0,23200.0,7053500],["2022-02-18",23200.0,23400.0,22800.0,23000.0,1089400],["2022-02-21",23000.0,23400.0,22700.0,22800.0,1096900],["2022-02-22",22800.0,23100.0,22500.0,23000.0,2099700],["2022-02-23",22800.0,23500.0,22500.0,23100.0,1797200],["2022-02-24",22800.0,24000.0,22700.0,23700.0,4560000],["2022-02-25",23700.0,24000.0,23200.0,23800.0,1864000],["2022-02-28",23800.0,24000.0,23200.0,23800.0,1694600],["2022-03-01",23500.0,23900.0,23400.0,23700.0,1028100],["2022-03-02",23700.0,24000.0,23400.0,23700.0,852500],["2022-03-03",23600.0,24700.0,23500.0,24400.0,5547100],["2022-03-04",24500.0,24600.0,24000.0,24400.0,1352500],["2022-03-07",24300.0,24500.0,23900.0,24300.0,1013100],["2022-03-08",24300.0,24300.0,23300.0,23700.0,2049000],["2022-03-09",23500.0,24000.0,23000.0,24000.0,2183700],["2022-03-10",24200.0,24700.0,23600.0,24300.0,2612400],["2022-03-11",24300.0,24700.0,24000.0,24500.0,2490000],["2022-03-14",24300.0,24900.0,24200.0,24400.0,1841900],["2022-03-15",24400.0,24600.0,24100.0,24400.0,1344100],["2022-03-16",24500.0,24700.0,24000.0,24400.0,1450500],["2022-03-17",24400.0,24600.0,24100.0,24500.0,1774600],["2022-03-18",24300.0,25000.0,24200.0,24900.0,3394700],["2022-03-21",25000.0,25500.0,24800.0,24900.0,1561100],["2022-03-22",25100.0,25100.0,24700.0,24800.0,1088000],["2022-03-23",25000.0,25100.0,24600.0,24900.0,1469600],["2022-03-24",25000.0,25200.0,24500.0,24900.0,1886100],["2022-03-25",25000.0,25200.0,24500.0,25200.0,2711700],["2022-03-28",25200.0,25200.0,24500.0,25000.0,1982500],["2022-03-29",25000.0,25100.0,24500.0,25000.0,1971600],["2022-03-30",24800.0,25000.0,24500.0,24900.0,1499200],["2022-03-31",24800.0,25000.0,24500.0,24700.0,1199400],["2022-04-01",24100.0,24900.0,24100.0,24600.0,1720400],["2022-04-04",24600.0,24700.0,24200.0,24600.0,1736100],["2022-04-05",24500.0,24600.0,24300.0,24400.0,1148400],["2022-04-06",24400.0,24700.0,24200.0,24700.0,1873400],["2022-04-07",24500.0,24600.0,24100.0,24300.0,1238200],["2022-04-08",24300.0,24500.0,23600.0,24000.0,1083400],["2022-04-12",24000.0,24000.0,23200.0,23500.0,2262900],["2022-04-13",23400.0,23500.0,22800.0,23200.0,1129300],["2022-04-14",23200.0,23400.0,22800.0,23200.0,1036200],["2022-04-15",23100.0,23600.0,22900.0,23300.0,1126700],["2022-04-18",23500.0,23500.0,22700.0,23000.0,889500],["2022-04-19",23200.0,23300.0,22600.0,22900.0,1347200],["2022-04-20",23000.0,23000.0,22500.0,22800.0,1433000],["2022-04-21",22700.0,22900.0,22200.0,22500.0,824800],["2022-04-22",22500.0,22500.0,21800.0,22200.0,1609600],["2022-04-25",22000.0,22000.0,20800.0,21000.0,509500],["2022-04-26",21000.0,21000.0,19800.0,20400.0,1650000],["2022-04-27",20300.0,20700.0,19800.0,20500.0,2255200],["2022-04-28",20400.0,21200.0,20100.0,20600.0,789200],["2022-04-29",20700.0,21000.0,20500.0,20800.0,977900],["2022-05-04",20800.0,21000.0,20400.0,20500.0,580800],["2022-05-05",20700.0,20900.0,20300.0,20400.0,570800],["2022-05-06",20400.0,20500.0,19800.0,20100.0,1190200],["2022-05-09",20000.0,20100.0,18100.0,18500.0,718400],["2022-05-10",18400.0,18400.0,16900.0,17400.0,420900],["2022-05-11",17500.0,18000.0,17000.0,17700.0,2114200],["2022-05-12",17700.0,17800.0,17200.0,17500.0,516800],["2022-05-13",17300.0,17600.0,16500.0,16600.0,527800],["2022-05-16",16600.0,17300.0,16300.0,16500.0,1467400],["2022-05-17",16600.0,16700.0,15700.0,16400.0,726600],["2022-05-18",16500.0,17300.0,16200.0,16900.0,537800],["2022-05-19",16600.0,16900.0,16100.0,16600.0,1104700],["2022-05-20",16600.0,16700.0,16100.0,16600.0,1130200],["2022-05-23",16600.0,16700.0,16300.0,16400.0,346400],["2022-05-24",16600.0,16600.0,16000.0,16300.0,527500],["2022-05-25",16300.0,16400.0,15900.0,16100.0,992500],["2022-05-26",16300.0,16700.0,15900.0,16500.0,2322600],["2022-05-27",16500.0,17200.0,16300.0,17200.0,1949500],["2022-05-30",17200.0,17400.0,16800.0,17300.0,1121500],["2022-05-31",17300.0,17300.0,16800.0,17000.0,1367700],["2022-06-01",17000.0,17100.0,16600.0,16700.0,656400],["2022-06-02",16700.0,16900.0,16300.0,16500.0,958600],["2022-06-03",16500.0,16500.0,16000.0,16200.0,743900],["2022-06-06",16200.0,16400.0,16000.0,16200.0,663600],["2022-06-07",16200.0,16200.0,15000.0,15100.0,841700],["2022-06-08",15100.0,15300.0,14700.0,14900.0,964600],["2022-06-09",14900.0,15200.0,14600.0,15100.0,1397200],["2022-06-10",15000.0,15200.0,14700.0,14800.0,945200],["2022-06-13",14600.0,14600.0,12700.0,12700.0,1002800],["2022-06-14",11200.0,15000.0,11200.0,12500.0,1198800],["2022-06-15",11900.0,13000.0,11400.0,12000.0,653300],["2022-06-16",12000.0,12500.0,11900.0,12000.0,299100],["2022-06-17",11700.0,11700.0,10300.0,10300.0,304200],["2022-06-20",9200.0,10000.0,9100.0,9100.0,680700],["2022-06-21",7900.0,9100.0,7900.0,7900.0,954200],["2022-06-22",7000.0,8500.0,6900.0,7800.0,1395200],["2022-06-23",7900.0,8300.0,7400.0,8300.0,1642300],["2022-06-24",8300.0,9000.0,8000.0,9000.0,2260400],["2022-06-27",9000.0,9600.0,9000.0,9600.0,1172300],["2022-06-28",9500.0,9900.0,9000.0,9600.0,1740800],["2022-06-29",9400.0,9600.0,9000.0,9300.0,1250800],["2022-06-30",9200.0,9400.0,8800.0,9200.0,2709500],["2022-07-01",9100.0,9100.0,8700.0,8800.0,950300],["2022-07-04",8700.0,9000.0,8600.0,8900.0,1079400],["2022-07-05",8800.0,8900.0,7900.0,8200.0,2029200],["2022-07-06",8300.0,8300.0,7800.0,8000.0,1133700],["2022-07-07",7700.0,8400.0,7600.0,8300.0,1566700],["2022-07-08",8300.0,8600.0,8300.0,8600.0,506700],["2022-07-11",8500.0,8600.0,8100.0,8400.0,604300],["2022-07-12",8300.0,8600.0,8000.0,8600.0,2120400],["2022-07-13",8600.0,9000.0,8200.0,8800.0,1167100],["2022-07-14",8700.0,9000.0,8500.0,8900.0,1021500],["2022-07-15",8900.0,9300.0,8800.0,9100.0,1478300],["2022-07-18",9200.0,9400.0,9000.0,9200.0,1246300],["2022-07-19",9200.0,9300.0,8800.0,9200.0,1795700],["2022-07-20",9200.0,9300.0,9000.0,9100.0,1314600],["2022-07-21",9200.0,9400.0,8900.0,9000.0,913800],["2022-07-22",8900.0,9100.0,8600.0,8800.0,2274000],["2022-07-25",8900.0,8900.0,8300.0,8700.0,1057100],["2022-07-26",8600.0,8700.0,8200.0,8300.0,742000],["2022-07-27",8200.0,8500.0,8000.0,8500.0,1546000],["2022-07-28",8400.0,8900.0,8200.0,8800.0,1588600],["2022-07-29",8700.0,8900.0,8300.0,8800.0,1823000],["2022-08-01",8700.0,8900.0,8500.0,8800.0,1872200],["2022-08-02",8700.0,9200.0,8600.0,9100.0,1724300],["2022-08-03",9100.0,9400.0,8900.0,9300.0,2003900],["2022-08-04",9300.0,9500.0,9000.0,9200.0,1805200],["2022-08-05",9200.0,9300.0,8900.0,9100.0,1397900],["2022-08-08",9100.0,9300.0,9000.0,9300.0,1527900],["2022-08-09",9300.0,10500.0,9300.0,10500.0,3537100],["2022-08-10",11600.0,11600.0,10200.0,10400.0,1145500],["2022-08-11",10500.0,10500.0,9800.0,9800.0,2048100],["2022-08-12",9700.0,10300.0,9300.0,10100.0,2760900],["2022-08-15",10100.0,10400.0,10100.0,10200.0,690900],["2022-08-16",10200.0,10500.0,10000.0,10400.0,1606300],["2022-08-17",10200.0,10400.0,9900.0,10100.0,1769900],["2022-08-18",10000.0,10000.0,9600.0,9700.0,807100],["2022-08-19",9700.0,9900.0,9500.0,9700.0,1081600],["2022-08-22",9600.0,9700.0,9200.0,9300.0,909200],["2022-08-23",9200.0,9700.0,9000.0,9700.0,1094600],["2022-08-24",9500.0,9900.0,9300.0,9800.0,746400],["2022-08-25",9800.0,10000.0,9600.0,9800.0,531600],["2022-08-26",9800.0,10000.0,9500.0,9600.0,768700],["2022-08-29",9500.0,9600.0,9000.0,9500.0,2046600],["2022-08-30",9300.0,9600.0,9100.0,9300.0,575100],["2022-08-31",9300.0,9600.0,9100.0,9300.0,1111100],["2022-09-05",9300.0,9600.0,9300.0,9500.0,1084500],["2022-09-06",9500.0,9700.0,9300.0,9500.0,403800],["2022-09-07",9500.0,9500.0,9100.0,9300.0,1293800],["2022-09-08",9200.0,9400.0,8900.0,9300.0,2270400],["2022-09-09",9300.0,9400.0,9000.0,9300.0,702100],["2022-09-12",9300.0,9500.0,9100.0,9200.0,775500],["2022-09-13",9400.0,9500.0,9000.0,9300.0,1185600],["2022-09-14",9000.0,9200.0,8900.0,9100.0,781100],["2022-09-15",9100.0,9200.0,8800.0,9100.0,1616400],["2022-09-16",9200.0,9200.0,8800.0,9000.0,1273700],["2022-09-19",9000.0,9200.0,8600.0,8600.0,1338500],["2022-09-20",8700.0,8900.0,8300.0,8600.0,1455200],["2022-09-21",8500.0,8700.0,8300.0,8400.0,1126900],["2022-09-22",8500.0,8600.0,8200.0,8500.0,1268200],["2022-09-23",8400.0,8600.0,8300.0,8500.0,748200],["2022-09-26",8300.0,8400.0,7700.0,7900.0,1766400],["2022-09-27",8000.0,8100.0,7600.0,7900.0,1609200],["2022-09-28",7800.0,8000.0,7500.0,7500.0,697500],["2022-09-29",7800.0,7900.0,7400.0,7400.0,1263700],["2022-09-30",7500.0,7700.0,6900.0,7300.0,1177300],["2022-10-03",7400.0,7400.0,6800.0,6800.0,439100],["2022-10-04",7000.0,7200.0,6500.0,6600.0,1258700],["2022-10-05",6800.0,7000.0,6700.0,6800.0,513500],["2022-10-06",6900.0,6900.0,6400.0,6600.0,914700],["2022-10-07",6600.0,6600.0,5700.0,5900.0,1143600],["2022-10-10",5700.0,5900.0,5300.0,5800.0,907700],["2022-10-11",5700.0,5900.0,5400.0,5700.0,964200],["2022-10-12",5600.0,6100.0,5500.0,5900.0,778700],["2022-10-13",6100.0,6300.0,5800.0,6000.0,1579500],["2022-10-14",6000.0,6600.0,6000.0,6300.0,1061700],["2022-10-17",6100.0,6200.0,5800.0,6200.0,1836100],["2022-10-18",6200.0,6400.0,6000.0,6300.0,1089800],["2022-10-19",6200.0,6400.0,6100.0,6200.0,925900],["2022-10-20",6300.0,6600.0,6200.0,6500.0,2093600],["2022-10-21",6500.0,6600.0,6000.0,6000.0,681000],["2022-10-24",6000.0,6300.0,5600.0,5700.0,1470800],["2022-10-25",5900.0,6000.0,5400.0,5800.0,2061400],["2022-10-26",5800.0,5900.0,5600.0,5700.0,552500],["2022-10-27",5800.0,6000.0,5600.0,5900.0,857100],["2022-10-28",6000.0,6300.0,5800.0,6200.0,1872200],["2022-10-31",6200.0,6200.0,5800.0,6100.0,795500],["2022-11-01",6100.0,6400.0,5900.0,6300.0,1026100],["2022-11-02",6300.0,6500.0,6000.0,6200.0,1350900],["2022-11-03",6200.0,6300.0,6100.0,6100.0,615500],["2022-11-04",6100.0,6200.0,5500.0,5700.0,1825600],["2022-11-07",5900.0,6000.0,5200.0,5400.0,1409000],["2022-11-08",5400.0,5500.0,5100.0,5300.0,1056300],["2022-11-09",5300.0,5500.0,5200.0,5400.0,724700],["2022-11-10",5300.0,5400.0,5000.0,5000.0,1852400],["2022-11-11",5200.0,5600.0,5000.0,5200.0,708400],["2022-11-14",5000.0,5300.0,4600.0,4600.0,395500],["2022-11-15",4100.0,4600.0,4000.0,4000.0,179500],["2022-11-16",3500.0,4100.0,3500.0,4100.0,2231400],["2022-11-17",4100.0,4300.0,3700.0,4300.0,2165300],["2022-11-18",4300.0,4500.0,4000.0,4500.0,1955400],["2022-11-21",4300.0,4500.0,4200.0,4400.0,1351200],["2022-11-22",4400.0,4600.0,4100.0,4400.0,2278900],["2022-11-23",4500.0,4500.0,3900.0,4000.0,724900],["2022-11-24",4000.0,4100.0,3800.0,3900.0,701000],["2022-11-25",3600.0,4400.0,3600.0,4300.0,2110400],["2022-11-28",4400.0,4700.0,4200.0,4700.0,1706500],["2022-11-29",4800.0,5100.0,4600.0,4900.0,2025300],["2022-11-30",5000.0,5300.0,4800.0,5000.0,1444700],["2022-12-01",5100.0,5700.0,5000.0,5300.0,1459400],["2022-12-02",5300.0,6000.0,5100.0,5800.0,2294900],["2022-12-05",5900.0,6100.0,5700.0,5800.0,936600],["2022-12-06",5900.0,5900.0,5100.0,5100.0,1642200],["2022-12-07",5100.0,5100.0,4700.0,4800.0,838200],["2022-12-08",5000.0,5400.0,5000.0,5200.0,403100],["2022-12-09",5200.0,5200.0,4800.0,5000.0,418600],["2022-12-12",5100.0,5200.0,4900.0,4900.0,415100],["2022-12-13",4900.0,5000.0,4700.0,5000.0,350500],["2022-12-14",5000.0,5200.0,4900.0,5100.0,305200],["2022-12-15",5000.0,5100.0,4900.0,5100.0,201200],["2022-12-16",5000.0,5400.0,4800.0,5200.0,803200],["2022-12-19",5100.0,5400.0,5100.0,5100.0,539500],["2022-12-20",5100.0,5100.0,4700.0,4800.0,795500],["2022-12-21",4800.0,4900.0,4500.0,4700.0,310700],["2022-12-22",4700.0,4900.0,4600.0,4700.0,215400],["2022-12-23",4700.0,4800.0,4600.0,4700.0,169800],["2022-12-26",4700.0,4700.0,4300.0,4400.0,344700],["2022-12-27",4400.0,4700.0,4300.0,4600.0,296200],["2022-12-28",4700.0,4700.0,4500.0,4600.0,240500],["2022-12-29",4500.0,4600.0,4400.0,4400.0,281200],["2022-12-30",4500.0,4600.0,4400.0,4400.0,150500],["2023-01-03",4600.0,4800.0,4600.0,4800.0,254700],["2023-01-04",4800.0,5000.0,4700.0,4800.0,383400],["2023-01-05",4900.0,4900.0,4700.0,4800.0,182500],["2023-01-06",4900.0,4900.0,4600.0,4600.0,410700],["2023-01-09",4700.0,4800.0,4600.0,4700.0,244216],["2023-01-10",4700.0,4700.0,4500.0,4700.0,135700],["2023-01-11",4700.0,4800.0,4700.0,4700.0,83800],["2023-01-12",4700.0,4800.0,4600.0,4700.0,201230],["2023-01-13",4700.0,4800.0,4600.0,4600.0,101600],["2023-01-16",4600.0,4700.0,4500.0,4600.0,43300],["2023-01-17",4500.0,4800.0,4500.0,4700.0,239100],["2023-01-18",4700.0,4900.0,4700.0,4800.0,111900],["2023-01-19",4900.0,4900.0,4700.0,4900.0,128000],["2023-01-27",4900.0,5000.0,4800.0,4900.0,154300],["2023-01-30",4900.0,5200.0,4900.0,5100.0,197300],["2023-01-31",5100.0,5100.0,4900.0,5100.0,168900],["2023-02-01",5100.0,5200.0,4800.0,4900.0,500600],["2023-02-02",4800.0,4900.0,4700.0,4800.0,137800],["2023-02-03",4800.0,4900.0,4700.0,4800.0,120500],["2023-02-06",4700.0,4900.0,4500.0,4700.0,211900],["2023-02-07",4700.0,4800.0,4600.0,4600.0,73800],["2023-02-08",4700.0,4800.0,4600.0,4600.0,131600],["2023-02-09",4700.0,4700.0,4500.0,4600.0,327463],["2023-02-10",4600.0,4600.0,4400.0,4500.0,141200],["2023-02-13",4500.0,4500.0,4200.0,4400.0,139400],["2023-02-14",4400.0,4500.0,4300.0,4400.0,68400],["2023-02-15",4400.0,4500.0,4400.0,4500.0,131300],["2023-02-16",4500.0,4500.0,4400.0,4500.0,96700],["2023-02-17",4500.0,4500.0,4400.0,4500.0,164100],["2023-02-20",4500.0,4700.0,4500.0,4700.0,199200],["2023-02-21",4700.0,4700.0,4500.0,4600.0,177000],["2023-02-22",4500.0,4600.0,4400.0,4500.0,257750],["2023-02-23",4500.0,4500.0,4300.0,4500.0,168900],["2023-02-24",4400.0,4500.0,4400.0,4400.0,155900],["2023-02-27",4300.0,4300.0,4200.0,4300.0,299400],["2023-02-28",4300.0,4300.0,4200.0,4200.0,265400],["2023-03-01",4200.0,4300.0,4100.0,4200.0,147600],["2023-03-02",4100.0,4200.0,4100.0,4200.0,33600],["2023-03-03",4100.0,4200.0,4100.0,4200.0,51900],["2023-03-06",4100.0,4300.0,4100.0,4300.0,96400],["2023-03-07",4300.0,4300.0,4200.0,4200.0,50900],["2023-03-08",4100.0,4300.0,4100.0,4200.0,54300],["2023-03-09",4200.0,4200.0,4100.0,4200.0,160800],["2023-03-10",4100.0,4200.0,4100.0,4100.0,175300],["2023-03-13",4200.0,4200.0,4100.0,4200.0,24200],["2023-03-14",4200.0,4200.0,4000.0,4000.0,147300],["2023-03-15",4200.0,4300.0,4100.0,4300.0,253600],["2023-03-16",4200.0,4200.0,4100.0,4100.0,91500],["2023-03-17",4100.0,4200.0,4100.0,4100.0,93900],["2023-03-20",4100.0,4100.0,4000.0,4000.0,305600],["2023-03-21",4100.0,4100.0,3900.0,4000.0,98400],["2023-03-22",4100.0,4100.0,3900.0,3900.0,183600],["2023-03-23",3900.0,3900.0,3800.0,3900.0,358400],["2023-03-24",3800.0,4000.0,3800.0,4000.0,113400],["2023-03-27",4000.0,4000.0,3800.0,3900.0,173400],["2023-03-28",3800.0,3900.0,3800.0,3900.0,186600],["2023-03-29",3900.0,3900.0,3800.0,3900.0,377700],["2023-03-30",3800.0,4000.0,3800.0,3900.0,871600],["2023-03-31",3900.0,4000.0,3800.0,3900.0,320700],["2023-04-03",3900.0,4000.0,3800.0,4000.0,313000],["2023-04-04",4000.0,4000.0,3800.0,4000.0,225000],["2023-04-05",3900.0,4100.0,3800.0,4100.0,909000],["2023-04-06",4200.0,4500.0,4100.0,4400.0,1451700],["2023-04-07",4400.0,4500.0,4100.0,4300.0,566300],["2023-04-10",4200.0,4400.0,4000.0,4100.0,344700],["2023-04-11",4000.0,4200.0,4000.0,4100.0,288400],["2023-04-12",4100.0,4200.0,4000.0,4200.0,108200],["2023-04-13",4200.0,4200.0,4000.0,4100.0,364800],["2023-04-14",4000.0,4100.0,3900.0,4000.0,92400],["2023-04-17",3900.0,4000.0,3900.0,3900.0,208300],["2023-04-18",4000.0,4000.0,3800.0,4000.0,141800],["2023-04-19",3900.0,4000.0,3800.0,3900.0,141300],["2023-04-20",3900.0,4000.0,3900.0,4000.0,152200],["2023-04-21",3900.0,4000.0,3800.0,3900.0,183200],["2023-04-24",3900.0,3900.0,3700.0,3900.0,182800],["2023-04-25",3800.0,3900.0,3800.0,3800.0,171700],["2023-04-26",3800.0,3900.0,3700.0,3900.0,65500],["2023-04-27",3900.0,3900.0,3800.0,3800.0,36000],["2023-04-28",3800.0,3900.0,3800.0,3800.0,134300],["2023-05-04",3900.0,3900.0,3700.0,3800.0,127000],["2023-05-05",3700.0,3800.0,3700.0,3800.0,217600],["2023-05-08",3700.0,3800.0,3700.0,3800.0,184300],["2023-05-09",3800.0,4000.0,3800.0,4000.0,701400],["2023-05-10",4000.0,4100.0,3900.0,4100.0,708700],["2023-05-11",4100.0,4100.0,3900.0,4100.0,699900],["2023-05-12",4000.0,4300.0,3900.0,4100.0,1133600],["2023-05-15",4200.0,4400.0,4100.0,4200.0,551700],["2023-05-16",4200.0,4300.0,4000.0,4100.0,527200],["2023-05-17",4100.0,4400.0,4100.0,4400.0,1242900],["2023-05-18",4400.0,4900.0,4300.0,4500.0,1050000],["2023-05-19",4500.0,4500.0,4200.0,4300.0,971700],["2023-05-22",4300.0,4400.0,4200.0,4300.0,384900],["2023-05-23",4300.0,4300.0,4100.0,4200.0,412000],["2023-05-24",4000.0,4300.0,4000.0,4200.0,426400],["2023-05-25",4100.0,4200.0,4100.0,4200.0,383500],["2023-05-26",4200.0,4400.0,4200.0,4400.0,915000],["2023-05-29",4400.0,4800.0,4400.0,4800.0,1469600],["2023-05-30",4800.0,5000.0,4700.0,4900.0,1658900],["2023-05-31",5000.0,5500.0,4900.0,5500.0,3285100],["2023-06-01",5600.0,5800.0,5300.0,5500.0,1303200],["2023-06-02",5500.0,6400.0,5300.0,5500.0,1929300],["2023-06-05",5600.0,6100.0,5500.0,6000.0,1593100],["2023-06-06",6000.0,6100.0,5800.0,6000.0,1186600],["2023-06-07",6000.0,6200.0,5900.0,6000.0,2078800],["2023-06-08",6100.0,6100.0,5800.0,5800.0,1415600],["2023-06-09",5800.0,5900.0,5600.0,5900.0,906500],["2023-06-12",5900.0,6200.0,5800.0,6100.0,1270300],["2023-06-13",6100.0,6500.0,6000.0,6400.0,1532300],["2023-06-14",6400.0,6500.0,5600.0,5700.0,1856400],["2023-06-15",5600.0,5800.0,5500.0,5800.0,1106300],["2023-06-16",5700.0,5900.0,5600.0,5800.0,932900],["2023-06-19",5800.0,5800.0,5400.0,5500.0,803700],["2023-06-20",5500.0,5700.0,5300.0,5700.0,639800],["2023-06-21",5700.0,5900.0,5500.0,5800.0,790800],["2023-06-22",5700.0,5900.0,5600.0,5900.0,587400],["2023-06-23",5800.0,6100.0,5800.0,5900.0,1597900],["2023-06-26",5900.0,5900.0,5500.0,5700.0,1286300],["2023-06-27",5700.0,5700.0,5400.0,5600.0,714000],["2023-06-28",5600.0,5600.0,5400.0,5400.0,483500],["2023-06-29",5500.0,5500.0,5100.0,5200.0,842600],["2023-06-30",5200.0,5300.0,4900.0,5100.0,679900],["2023-07-03",5000.0,5300.0,5000.0,5100.0,245200],["2023-07-04",5100.0,5400.0,5000.0,5400.0,520900],["2023-07-05",5400.0,5500.0,5200.0,5300.0,458000],["2023-07-06",5300.0,5300.0,5100.0,5200.0,388300],["2023-07-07",5200.0,5500.0,5000.0,5300.0,744100],["2023-07-10",5300.0,5400.0,5200.0,5400.0,597200],["2023-07-11",5400.0,5600.0,5300.0,5500.0,833800],["2023-07-12",5500.0,5500.0,5300.0,5400.0,521800],["2023-07-13",5400.0,5400.0,5200.0,5300.0,599000],["2023-07-14",5400.0,5500.0,5300.0,5500.0,988600],["2023-07-17",5500.0,5600.0,5400.0,5500.0,678600],["2023-07-18",5500.0,5500.0,5300.0,5400.0,628800],["2023-07-19",5400.0,5500.0,5200.0,5300.0,494600],["2023-07-20",5200.0,5300.0,5100.0,5300.0,451600],["2023-07-21",5300.0,5400.0,5200.0,5400.0,381300],["2023-07-24",5400.0,5800.0,5400.0,5800.0,3087800],["2023-07-25",5800.0,5900.0,5600.0,5700.0,829600],["2023-07-26",5700.0,5700.0,5500.0,5600.0,770700],["2023-07-27",5600.0,5700.0,5500.0,5700.0,1176600],["2023-07-28",5700.0,5900.0,5600.0,5800.0,1999800],["2023-07-31",5800.0,6000.0,5700.0,6000.0,1790000],["2023-08-01",6000.0,6000.0,5600.0,5700.0,1954300],["2023-08-02",5800.0,5800.0,5600.0,5700.0,1060000],["2023-08-03",5600.0,5800.0,5500.0,5700.0,798400],["2023-08-04",5700.0,5700.0,5500.0,5700.0,767400],["2023-08-07",5700.0,5800.0,5600.0,5800.0,788100],["2023-08-08",5800.0,6000.0,5700.0,5900.0,1655700],["2023-08-09",5900.0,6300.0,5800.0,6100.0,2433700],["2023-08-10",6200.0,6300.0,5900.0,6000.0,1119600],["2023-08-11",6000.0,6000.0,5400.0,5700.0,2048300],["2023-08-14",5700.0,5900.0,5600.0,5700.0,728500],["2023-08-15",5700.0,6000.0,5700.0,5900.0,1378600],["2023-08-16",5900.0,5900.0,5700.0,5800.0,861000],["2023-08-17",5700.0,5800.0,5600.0,5600.0,843700],["2023-08-18",5600.0,5600.0,5000.0,5000.0,2120700],["2023-08-21",5000.0,5300.0,4900.0,5100.0,640600],["2023-08-22",5200.0,5200.0,4800.0,5100.0,687700],["2023-08-23",5100.0,5100.0,5000.0,5100.0,214000],["2023-08-24",5000.0,5200.0,5000.0,5200.0,307300],["2023-08-25",5200.0,5200.0,5000.0,5100.0,447600],["2023-08-28",5100.0,5200.0,5000.0,5100.0,253100],["2023-08-29",5100.0,5200.0,5100.0,5200.0,386100],["2023-08-30",5100.0,5200.0,5000.0,5100.0,241200],["2023-08-31",5100.0,5200.0,5100.0,5200.0,389800],["2023-09-05",5200.0,5300.0,5100.0,5300.0,432000],["2023-09-06",5300.0,5500.0,5200.0,5500.0,675400],["2023-09-07",5400.0,5500.0,5300.0,5500.0,628900],["2023-09-08",5400.0,5400.0,5200.0,5300.0,466100],["2023-09-11",5300.0,5400.0,5100.0,5200.0,562500],["2023-09-12",5100.0,5300.0,5100.0,5300.0,422000],["2023-09-13",5300.0,5300.0,5100.0,5200.0,379900],["2023-09-14",5200.0,5200.0,5000.0,5000.0,413200],["2023-09-15",5100.0,5100.0,5000.0,5100.0,262200],["2023-09-18",5100.0,5100.0,4900.0,5000.0,287100],["2023-09-19",5000.0,5100.0,4900.0,5100.0,279400],["2023-09-20",5100.0,5200.0,5000.0,5200.0,199900],["2023-09-21",5200.0,5400.0,5000.0,5200.0,787800],["2023-09-22",5200.0,5200.0,4900.0,5000.0,598400],["2023-09-25",5100.0,5100.0,4600.0,4700.0,519500],["2023-09-26",4700.0,4700.0,4400.0,4500.0,701900],["2023-09-27",4500.0,4600.0,4300.0,4600.0,310000],["2023-09-28",4500.0,4600.0,4400.0,4500.0,186200],["2023-09-29",4500.0,4500.0,4300.0,4400.0,359700],["2023-10-02",4400.0,4500.0,4300.0,4400.0,120700],["2023-10-03",4400.0,4400.0,4100.0,4200.0,312500],["2023-10-04",4000.0,4300.0,4000.0,4200.0,297600],["2023-10-05",4200.0,4200.0,4000.0,4100.0,124400],["2023-10-06",4100.0,4200.0,4000.0,4200.0,244400],["2023-10-09",4100.0,4200.0,4100.0,4100.0,135600],["2023-10-10",4200.0,4300.0,4100.0,4300.0,288900],["2023-10-11",4300.0,4300.0,4200.0,4300.0,259100],["2023-10-12",4300.0,4700.0,4300.0,4600.0,347200],["2023-10-13",4600.0,4700.0,4400.0,4500.0,380800],["2023-10-16",4600.0,4600.0,4200.0,4300.0,189900],["2023-10-17",4300.0,4400.0,4100.0,4300.0,181200],["2023-10-18",4200.0,4300.0,4100.0,4300.0,351900],["2023-10-19",4200.0,4300.0,4100.0,4200.0,213500],["2023-10-20",4200.0,4300.0,4100.0,4300.0,185200],["2023-10-23",4300.0,4300.0,4200.0,4200.0,35600],["2023-10-24",4300.0,4300.0,4200.0,4300.0,211600],["2023-10-25",4300.0,4400.0,4200.0,4200.0,26600],["2023-10-26",4300.0,4300.0,4000.0,4100.0,404300],["2023-10-27",4000.0,4200.0,4000.0,4100.0,105900],["2023-10-30",4000.0,4200.0,4000.0,4000.0,114000],["2023-10-31",4000.0,4100.0,4000.0,4100.0,66000],["2023-11-01",4100.0,4100.0,3900.0,4000.0,136300],["2023-11-02",4100.0,4300.0,4000.0,4300.0,174700],["2023-11-03",4300.0,4300.0,4100.0,4200.0,204000],["2023-11-06",4200.0,4400.0,4200.0,4300.0,267200],["2023-11-07",4300.0,4400.0,4200.0,4300.0,49400],["2023-11-08",4200.0,4600.0,4200.0,4500.0,290800],["2023-11-09",4400.0,4600.0,4400.0,4500.0,196300],["2023-11-10",4400.0,4500.0,4300.0,4400.0,368000],["2023-11-13",4400.0,4500.0,4300.0,4400.0,178300],["2023-11-14",4400.0,4400.0,4300.0,4400.0,221600],["2023-11-15",4500.0,4500.0,4300.0,4500.0,148400],["2023-11-16",4500.0,4500.0,4300.0,4500.0,120400],["2023-11-17",4400.0,4500.0,4300.0,4400.0,290800],["2023-11-20",4300.0,4400.0,4200.0,4400.0,195000],["2023-11-21",4300.0,4500.0,4300.0,4500.0,112200],["2023-11-22",4400.0,4500.0,4300.0,4400.0,167800],["2023-11-23",4400.0,4500.0,4200.0,4400.0,213400],["2023-11-24",4300.0,4300.0,4100.0,4300.0,224600],["2023-11-27",4300.0,4300.0,4200.0,4200.0,131300],["2023-11-28",4200.0,4200.0,4000.0,4200.0,156400],["2023-11-29",4200.0,4300.0,4100.0,4300.0,62400],["2023-11-30",4200.0,4300.0,4100.0,4200.0,86100],["2023-12-01",4200.0,4300.0,4100.0,4300.0,172000],["2023-12-04",4300.0,4400.0,4200.0,4300.0,144200],["2023-12-05",4300.0,4400.0,4200.0,4300.0,102700],["2023-12-06",4300.0,4300.0,4200.0,4300.0,135600],["2023-12-07",4300.0,4300.0,4100.0,4300.0,313200],["2023-12-08",4200.0,4400.0,4200.0,4400.0,463500],["2023-12-11",4400.0,4400.0,4300.0,4300.0,187200],["2023-12-12",4300.0,4400.0,4200.0,4400.0,150800],["2023-12-13",4300.0,4300.0,4200.0,4300.0,85800],["2023-12-14",4200.0,4300.0,4200.0,4200.0,81600],["2023-12-15",4200.0,4300.0,4200.0,4300.0,161300],["2023-12-18",4300.0,4300.0,4200.0,4300.0,24800],["2023-12-19",4300.0,4300.0,4200.0,4300.0,54500],["2023-12-20",4300.0,4300.0,4200.0,4300.0,131100],["2023-12-21",4200.0,4200.0,4100.0,4200.0,178500],["2023-12-22",4200.0,4300.0,4200.0,4300.0,148200],["2023-12-25",4200.0,4300.0,4200.0,4300.0,66300],["2023-12-26",4200.0,4300.0,4200.0,4300.0,206800],["2023-12-27",4300.0,4300.0,4100.0,4200.0,446300],["2023-12-28",4200.0,4300.0,4100.0,4300.0,213600],["2023-12-29",4200.0,4200.0,4200.0,4200.0,516300],["2024-01-02",4200.0,4300.0,4200.0,4300.0,163500],["2024-01-03",4200.0,4300.0,4200.0,4300.0,292800],["2024-01-04",4200.0,4300.0,4200.0,4200.0,234500],["2024-01-05",4200.0,4200.0,4100.0,4200.0,79000],["2024-01-08",4100.0,4200.0,4100.0,4200.0,581000],["2024-01-09",4100.0,4200.0,4000.0,4200.0,578500],["2024-01-10",4200.0,4200.0,4100.0,4100.0,243500],["2024-01-11",4100.0,4200.0,4100.0,4200.0,144200],["2024-01-12",4100.0,4100.0,4000.0,4100.0,408900],["2024-01-15",4000.0,4000.0,3900.0,4000.0,121100],["2024-01-16",4000.0,4100.0,3900.0,4100.0,95800],["2024-01-17",4100.0,4100.0,4000.0,4100.0,174600],["2024-01-18",4100.0,4200.0,4100.0,4200.0,107600],["2024-01-19",4100.0,4200.0,4100.0,4100.0,106100],["2024-01-22",4100.0,4200.0,4000.0,4100.0,111200],["2024-01-23",4100.0,4200.0,4000.0,4200.0,143200],["2024-01-24",4000.0,4200.0,4000.0,4200.0,109300],["2024-01-25",4100.0,4100.0,4000.0,4100.0,100500],["2024-01-26",4100.0,4100.0,4000.0,4100.0,66100],["2024-01-29",4100.0,4100.0,4000.0,4100.0,79700],["2024-01-30",4100.0,4100.0,4000.0,4100.0,33700],["2024-01-31",4100.0,4100.0,4000.0,4100.0,164500],["2024-02-01",4000.0,4100.0,3900.0,4100.0,188200],["2024-02-02",4000.0,4000.0,4000.0,4000.0,53600],["2024-02-05",4000.0,4000.0,3900.0,4000.0,135100],["2024-02-06",3900.0,4000.0,3900.0,4000.0,104200],["2024-02-07",4000.0,4000.0,3900.0,4000.0,71300],["2024-02-15",4000.0,4100.0,3900.0,4100.0,49900],["2024-02-16",4000.0,4100.0,3900.0,4100.0,101600],["2024-02-19",4000.0,4100.0,4000.0,4100.0,81800],["2024-02-20",4100.0,4100.0,3900.0,4100.0,154000],["2024-02-21",4100.0,4200.0,4000.0,4200.0,203600],["2024-02-22",4200.0,4500.0,4200.0,4400.0,1118300],["2024-02-23",4400.0,4900.0,4400.0,4600.0,2116100],["2024-02-26",4700.0,4700.0,4400.0,4500.0,445000],["2024-02-27",4600.0,4600.0,4400.0,4600.0,591100],["2024-02-28",4600.0,4700.0,4500.0,4600.0,437500],["2024-02-29",4500.0,4600.0,4400.0,4500.0,193600],["2024-03-01",4400.0,4400.0,4300.0,4400.0,248800],["2024-03-04",4400.0,4500.0,4300.0,4300.0,272200],["2024-03-05",4400.0,4400.0,4300.0,4300.0,364000],["2024-03-06",4400.0,4400.0,4200.0,4200.0,401700],["2024-03-07",4200.0,4300.0,4100.0,4300.0,242800],["2024-03-08",4200.0,4300.0,4100.0,4200.0,278500],["2024-03-11",4200.0,4300.0,4100.0,4200.0,96000],["2024-03-12",4200.0,4200.0,4100.0,4100.0,308200],["2024-03-13",4100.0,4300.0,4100.0,4300.0,230300],["2024-03-14",4300.0,4400.0,4200.0,4300.0,240000],["2024-03-15",4300.0,4300.0,4100.0,4200.0,172400],["2024-03-18",4200.0,4300.0,4100.0,4200.0,286800],["2024-03-19",4200.0,4300.0,4100.0,4200.0,300200],["2024-03-20",4200.0,4300.0,4200.0,4300.0,110900],["2024-03-21",4300.0,4300.0,4100.0,4200.0,346800],["2024-03-22",4200.0,4300.0,4200.0,4300.0,216400],["2024-03-25",4200.0,4200.0,4100.0,4200.0,308700],["2024-03-26",4100.0,4200.0,4100.0,4200.0,82100],["2024-03-27",4200.0,4200.0,4100.0,4200.0,238900],["2024-03-28",4200.0,4200.0,4100.0,4200.0,60000],["2024-03-29",4200.0,4200.0,4100.0,4200.0,39500],["2024-04-01",4100.0,4200.0,4100.0,4200.0,64800],["2024-04-02",4100.0,4200.0,4100.0,4200.0,124200],["2024-04-03",4100.0,4400.0,4100.0,4300.0,573700],["2024-04-04",4200.0,4300.0,4200.0,4300.0,90700],["2024-04-05",4200.0,4200.0,4000.0,4100.0,537000],["2024-04-08",4000.0,4100.0,4000.0,4100.0,160300],["2024-04-09",4100.0,4100.0,3900.0,4000.0,273500],["2024-04-10",4000.0,4100.0,3900.0,4000.0,117300],["2024-04-11",4000.0,4100.0,4000.0,4000.0,103300],["2024-04-12",4000.0,4100.0,4000.0,4000.0,179300],["2024-04-15",4000.0,4000.0,3800.0,3800.0,249900],["2024-04-16",3800.0,3900.0,3700.0,3800.0,240100],["2024-04-17",3800.0,3900.0,3800.0,3800.0,77600],["2024-04-19",3700.0,3900.0,3700.0,3700.0,271600],["2024-04-22",3800.0,3800.0,3700.0,3800.0,66900],["2024-04-23",3800.0,3900.0,3700.0,3800.0,112200],["2024-04-24",3800.0,3900.0,3700.0,3900.0,100900],["2024-04-25",3900.0,3900.0,3600.0,3800.0,250400],["2024-04-26",3700.0,3800.0,3600.0,3600.0,128400],["2024-05-02",3600.0,3700.0,3600.0,3700.0,138000],["2024-05-03",3800.0,3800.0,3700.0,3700.0,155400],["2024-05-06",3700.0,3800.0,3700.0,3700.0,285300],["2024-05-07",3800.0,3900.0,3700.0,3900.0,367900],["2024-05-08",3900.0,3900.0,3700.0,3900.0,214500],["2024-05-09",3800.0,3900.0,3800.0,3900.0,283300],["2024-05-10",3900.0,4200.0,3900.0,4100.0,601300],["2024-05-13",4000.0,4100.0,4000.0,4100.0,234300],["2024-05-14",4100.0,4100.0,3900.0,4000.0,457400],["2024-05-15",4000.0,4100.0,3900.0,4000.0,233500],["2024-05-16",4000.0,4000.0,3900.0,4000.0,111400],["2024-05-17",3900.0,3900.0,3700.0,3800.0,254000],["2024-05-20",3800.0,4000.0,3800.0,4000.0,198300],["2024-05-21",3900.0,4000.0,3900.0,4000.0,246400],["2024-05-22",3900.0,4000.0,3800.0,4000.0,294600],["2024-05-23",3900.0,4100.0,3900.0,4100.0,678900],["2024-05-24",4100.0,4200.0,3900.0,4000.0,797900],["2024-05-27",4000.0,4100.0,3900.0,4000.0,380000],["2024-05-28",4000.0,4000.0,3900.0,4000.0,500500],["2024-05-29",4000.0,4100.0,3900.0,4000.0,579200],["2024-05-30",4000.0,4000.0,3900.0,4000.0,248900],["2024-05-31",4000.0,4000.0,3900.0,4000.0,135500],["2024-06-03",4000.0,4000.0,3900.0,4000.0,106200],["2024-06-04",3900.0,4100.0,3900.0,4100.0,826800],["2024-06-05",4000.0,4100.0,3900.0,4000.0,232700],["2024-06-06",3900.0,4100.0,3900.0,4000.0,470000],["2024-06-07",4000.0,4200.0,3900.0,4200.0,578000],["2024-06-10",4100.0,4600.0,4100.0,4600.0,1759800],["2024-06-11",4500.0,4800.0,4300.0,4400.0,1036900],["2024-06-12",4400.0,4500.0,4200.0,4300.0,382500],["2024-06-13",4300.0,4400.0,4200.0,4200.0,670300],["2024-06-14",4300.0,4400.0,4100.0,4100.0,571300],["2024-06-17",4100.0,4200.0,4000.0,4000.0,542000],["2024-06-18",4200.0,4200.0,4000.0,4200.0,210800],["2024-06-19",4200.0,4200.0,4000.0,4100.0,260300],["2024-06-20",4100.0,4100.0,4000.0,4100.0,268300],["2024-06-21",4100.0,4600.0,4100.0,4600.0,2036600],["2024-06-24",4700.0,4800.0,4300.0,4400.0,804700],["2024-06-25",4400.0,4400.0,4100.0,4300.0,1113700],["2024-06-26",4200.0,4300.0,4100.0,4300.0,440700],["2024-06-27",4200.0,4400.0,4200.0,4200.0,229000],["2024-06-28",4200.0,4300.0,4000.0,4000.0,495200],["2024-07-01",4100.0,4200.0,4000.0,4100.0,178900],["2024-07-02",4100.0,4200.0,4000.0,4200.0,226000],["2024-07-03",4200.0,4200.0,4100.0,4200.0,88800],["2024-07-04",4200.0,4400.0,4100.0,4200.0,544300],["2024-07-05",4200.0,4200.0,4000.0,4200.0,255000],["2024-07-08",4100.0,4200.0,4000.0,4100.0,300800],["2024-07-09",4100.0,4100.0,4000.0,4100.0,104800],["2024-07-10",4100.0,4300.0,4000.0,4200.0,461800],["2024-07-11",4100.0,4100.0,4000.0,4100.0,217200],["2024-07-12",4100.0,4100.0,4000.0,4100.0,111200],["2024-07-15",4100.0,4100.0,4000.0,4000.0,148900],["2024-07-16",4100.0,4100.0,4000.0,4100.0,404300],["2024-07-17",4100.0,4100.0,3900.0,4000.0,320900],["2024-07-18",3900.0,4100.0,3900.0,4100.0,328900],["2024-07-19",4000.0,4000.0,3900.0,3900.0,141700],["2024-07-22",3900.0,3900.0,3700.0,3900.0,408000],["2024-07-23",3800.0,3900.0,3800.0,3900.0,220500],["2024-07-24",3900.0,3900.0,3800.0,3900.0,41700],["2024-07-25",3900.0,3900.0,3600.0,3700.0,193600],["2024-07-26",3800.0,3900.0,3700.0,3900.0,87400],["2024-07-29",3900.0,3900.0,3800.0,3900.0,35800],["2024-07-30",3800.0,3800.0,3800.0,3800.0,57100],["2024-07-31",3800.0,3900.0,3800.0,3900.0,145500],["2024-08-01",3800.0,3900.0,3700.0,3800.0,186600],["2024-08-02",3700.0,3800.0,3600.0,3600.0,143700],["2024-08-05",3700.0,3700.0,3300.0,3400.0,455700],["2024-08-06",3400.0,3600.0,3400.0,3600.0,163900],["2024-08-07",3500.0,3500.0,3400.0,3500.0,62300],["2024-08-08",3500.0,3500.0,3400.0,3500.0,119700],["2024-08-09",3400.0,3600.0,3400.0,3600.0,238600],["2024-08-12",3600.0,3600.0,3400.0,3600.0,36700],["2024-08-13",3600.0,3800.0,3500.0,3700.0,223300],["2024-08-14",3700.0,3700.0,3500.0,3600.0,29700],["2024-08-15",3600.0,3600.0,3400.0,3600.0,71800],["2024-08-16",3600.0,3700.0,3600.0,3700.0,136700],["2024-08-19",3600.0,3700.0,3600.0,3700.0,29900],["2024-08-20",3700.0,3700.0,3600.0,3700.0,97100],["2024-08-21",3600.0,3700.0,3600.0,3700.0,23900],["2024-08-22",3600.0,3700.0,3600.0,3700.0,18700],["2024-08-23",3600.0,3600.0,3500.0,3500.0,67100],["2024-08-26",3500.0,3600.0,3500.0,3600.0,81500],["2024-08-27",3600.0,3600.0,3500.0,3600.0,49900],["2024-08-28",3600.0,3600.0,3500.0,3600.0,10800],["2024-08-29",3500.0,3600.0,3500.0,3600.0,39700],["2024-08-30",3600.0,3600.0,3500.0,3600.0,60300],["2024-09-04",3500.0,3600.0,3400.0,3500.0,51600],["2024-09-05",3500.0,3500.0,3400.0,3500.0,58100],["2024-09-06",3500.0,3500.0,3400.0,3500.0,44200],["2024-09-09",3400.0,3500.0,3400.0,3500.0,125900],["2024-09-10",3500.0,3500.0,3400.0,3500.0,95600],["2024-09-11",3400.0,3500.0,3300.0,3500.0,49000],["2024-09-12",3400.0,3500.0,3400.0,3400.0,132800],["2024-09-13",3400.0,3500.0,3300.0,3500.0,51400],["2024-09-16",3400.0,3500.0,3300.0,3400.0,66000],["2024-09-17",3400.0,3500.0,3300.0,3500.0,33000],["2024-09-18",3500.0,3500.0,3400.0,3500.0,89200],["2024-09-19",3500.0,3600.0,3500.0,3600.0,175800],["2024-09-20",3600.0,3600.0,3400.0,3500.0,88800],["2024-09-23",3500.0,3600.0,3400.0,3500.0,90600],["2024-09-24",3600.0,3600.0,3400.0,3500.0,46100],["2024-09-25",3500.0,3600.0,3500.0,3600.0,319300],["2024-09-26",3600.0,3900.0,3600.0,3700.0,395600],["2024-09-27",3800.0,3800.0,3500.0,3600.0,199900],["2024-09-30",3600.0,3600.0,3400.0,3500.0,180100],["2024-10-01",3500.0,3700.0,3500.0,3500.0,189300],["2024-10-02",3600.0,3600.0,3500.0,3600.0,19500],["2024-10-03",3600.0,3600.0,3400.0,3400.0,97700],["2024-10-04",3400.0,3500.0,3400.0,3400.0,119400],["2024-10-07",3400.0,3500.0,3400.0,3500.0,98900],["2024-10-08",3400.0,3400.0,3300.0,3400.0,113900],["2024-10-09",3400.0,3500.0,3400.0,3400.0,94100],["2024-10-10",3400.0,3500.0,3400.0,3500.0,74300],["2024-10-11",3400.0,3400.0,3300.0,3400.0,97300],["2024-10-14",3300.0,3400.0,3200.0,3300.0,208900],["2024-10-15",3300.0,3400.0,3300.0,3300.0,122600],["2024-10-16",3300.0,3300.0,3300.0,3300.0,75800],["2024-10-17",3300.0,3300.0,3300.0,3300.0,100500],["2024-10-18",3300.0,3500.0,3300.0,3500.0,116100],["2024-10-21",3400.0,3500.0,3400.0,3400.0,40000],["2024-10-22",3400.0,3500.0,3300.0,3400.0,110600],["2024-10-23",3300.0,3400.0,3300.0,3300.0,25700],["2024-10-24",3300.0,3400.0,3300.0,3300.0,81600],["2024-10-25",3300.0,3300.0,3300.0,3300.0,76600],["2024-10-28",3300.0,3400.0,3300.0,3300.0,28100],["2024-10-29",3300.0,3400.0,3300.0,3300.0,27300],["2024-10-30",3300.0,3400.0,3300.0,3300.0,80400],["2024-10-31",3400.0,3400.0,3300.0,3300.0,55600],["2024-11-01",3300.0,3300.0,3300.0,3300.0,40100],["2024-11-04",3300.0,3300.0,3300.0,3300.0,35200],["2024-11-05",3300.0,3300.0,3300.0,3300.0,8200],["2024-11-06",3200.0,3400.0,3200.0,3300.0,78700],["2024-11-07",3300.0,3300.0,3300.0,3300.0,50700],["2024-11-08",3400.0,3400.0,3300.0,3300.0,40500],["2024-11-11",3300.0,3300.0,3300.0,3300.0,28700],["2024-11-12",3300.0,3300.0,3300.0,3300.0,54400],["2024-11-13",3300.0,3300.0,3200.0,3300.0,97200],["2024-11-14",3300.0,3300.0,3200.0,3300.0,43900],["2024-11-15",3200.0,3200.0,3100.0,3200.0,57200],["2024-11-18",3100.0,3200.0,3000.0,3100.0,64500],["2024-11-19",3100.0,3200.0,3100.0,3200.0,2900],["2024-11-20",3100.0,3200.0,3100.0,3200.0,47000],["2024-11-21",3200.0,3300.0,3200.0,3200.0,58500],["2024-11-22",3300.0,3300.0,3100.0,3100.0,41200],["2024-11-25",3100.0,3200.0,3100.0,3100.0,70600],["2024-11-26",3200.0,3300.0,3100.0,3200.0,124500],["2024-11-27",3200.0,3200.0,3200.0,3200.0,13400],["2024-11-28",3200.0,3300.0,3200.0,3300.0,46100],["2024-11-29",3200.0,3300.0,3200.0,3200.0,12200],["2024-12-02",3200.0,3200.0,3100.0,3200.0,19400],["2024-12-03",3200.0,3200.0,3000.0,3200.0,76800],["2024-12-04",3200.0,3300.0,3100.0,3200.0,61200],["2024-12-05",3200.0,3200.0,3200.0,3200.0,40300],["2024-12-06",3200.0,3200.0,3100.0,3200.0,131100],["2024-12-09",3200.0,3200.0,3000.0,3100.0,348300],["2024-12-10",3000.0,3200.0,3000.0,3200.0,24500],["2024-12-11",3100.0,3200.0,3100.0,3200.0,49800],["2024-12-12",3200.0,3200.0,3100.0,3200.0,9400],["2024-12-13",3200.0,3200.0,3100.0,3100.0,82100],["2024-12-16",3100.0,3100.0,3100.0,3100.0,44600],["2024-12-17",3000.0,3100.0,3000.0,3100.0,13000],["2024-12-18",3100.0,3100.0,3100.0,3100.0,16200],["2024-12-19",3100.0,3200.0,3000.0,3100.0,82700],["2024-12-20",3200.0,3200.0,3100.0,3200.0,40400],["2024-12-23",3100.0,3200.0,3100.0,3100.0,113300],["2024-12-24",3100.0,3100.0,3100.0,3100.0,53300],["2024-12-25",3100.0,3200.0,3100.0,3200.0,152000],["2024-12-26",3200.0,3300.0,3100.0,3200.0,79400],["2024-12-27",3200.0,3200.0,3100.0,3100.0,63100],["2024-12-30",3100.0,3100.0,3100.0,3100.0,113400],["2024-12-31",3200.0,3200.0,3000.0,3000.0,66700],["2025-01-02",3000.0,3100.0,3000.0,3100.0,28200],["2025-01-03",3100.0,3100.0,3000.0,3100.0,68300],["2025-01-06",3200.0,3200.0,3000.0,3100.0,48800],["2025-01-07",3100.0,3100.0,3000.0,3100.0,114700],["2025-01-08",3100.0,3100.0,3000.0,3100.0,28400],["2025-01-09",3100.0,3100.0,3000.0,3100.0,9500],["2025-01-10",3000.0,3100.0,3000.0,3100.0,79500],["2025-01-13",3000.0,3000.0,3000.0,3000.0,191600],["2025-01-14",3100.0,3100.0,2900.0,3000.0,176600],["2025-01-15",3000.0,3000.0,2900.0,3000.0,12200],["2025-01-16",3100.0,3100.0,3000.0,3100.0,30100],["2025-01-17",3000.0,3100.0,3000.0,3100.0,10400],["2025-01-20",3000.0,3100.0,3000.0,3000.0,36500],["2025-01-21",3000.0,3000.0,2900.0,3000.0,84200],["2025-01-22",3000.0,3000.0,2900.0,3000.0,70800],["2025-01-23",3000.0,3000.0,3000.0,3000.0,41700],["2025-01-24",2900.0,3000.0,2900.0,3000.0,58100],["2025-02-03",3100.0,3100.0,3100.0,3100.0,108500],["2025-02-04",3100.0,3100.0,3100.0,3100.0,71100],["2025-02-05",3200.0,3200.0,3100.0,3200.0,39400],["2025-02-06",3200.0,3200.0,3200.0,3200.0,136300],["2025-02-07",3200.0,3400.0,3200.0,3300.0,109800],["2025-02-10",3200.0,3300.0,3200.0,3200.0,80200],["2025-02-11",3200.0,3300.0,3200.0,3200.0,184600],["2025-02-12",3200.0,3300.0,3200.0,3200.0,65200],["2025-02-13",3200.0,3300.0,3200.0,3200.0,100000],["2025-02-14",3200.0,3300.0,3200.0,3300.0,53000],["2025-02-17",3200.0,3200.0,3200.0,3200.0,112300],["2025-02-18",3200.0,3500.0,3200.0,3400.0,478400],["2025-02-19",3400.0,3400.0,3300.0,3400.0,76100],["2025-02-20",3400.0,3400.0,3200.0,3400.0,230600],["2025-02-21",3400.0,3400.0,3300.0,3300.0,132900],["2025-02-24",3400.0,3600.0,3400.0,3500.0,476100],["2025-02-25",3500.0,3600.0,3400.0,3500.0,256100],["2025-02-26",3500.0,3600.0,3400.0,3400.0,199800],["2025-02-27",3400.0,3500.0,3300.0,3500.0,247100],["2025-02-28",3500.0,3500.0,3300.0,3400.0,95300],["2025-03-03",3400.0,3400.0,3300.0,3300.0,156600],["2025-03-04",3300.0,3400.0,3200.0,3200.0,246500],["2025-03-05",3400.0,3400.0,3200.0,3300.0,136500],["2025-03-06",3200.0,3300.0,3200.0,3200.0,92000],["2025-03-07",3300.0,3300.0,3200.0,3200.0,137400],["2025-03-10",3200.0,3300.0,3200.0,3200.0,84900],["2025-03-11",3200.0,3300.0,3100.0,3200.0,202300],["2025-03-12",3200.0,3300.0,3200.0,3200.0,63000],["2025-03-13",3300.0,3300.0,3100.0,3200.0,103100],["2025-03-14",3200.0,3300.0,3200.0,3200.0,135300],["2025-03-17",3200.0,3300.0,3100.0,3200.0,88100],["2025-03-18",3300.0,3300.0,3100.0,3200.0,35800],["2025-03-19",3200.0,3300.0,3100.0,3300.0,20300],["2025-03-20",3200.0,3300.0,3100.0,3200.0,71800],["2025-03-21",3200.0,3300.0,3100.0,3100.0,227000],["2025-03-24",3100.0,3200.0,3100.0,3200.0,24500],["2025-03-25",3200.0,3300.0,3100.0,3100.0,475700],["2025-03-26",3200.0,3300.0,3100.0,3200.0,93900],["2025-03-27",3200.0,3300.0,3100.0,3100.0,55900],["2025-03-28",3200.0,3200.0,3100.0,3100.0,138700],["2025-03-31",3200.0,3200.0,3100.0,3100.0,58300],["2025-04-01",3200.0,3200.0,3100.0,3200.0,17300],["2025-04-02",3200.0,3200.0,3100.0,3200.0,70400],["2025-04-03",3100.0,3100.0,2900.0,2900.0,458400],["2025-04-04",2900.0,2900.0,2600.0,2700.0,319300],["2025-04-08",2600.0,2700.0,2300.0,2300.0,491700],["2025-04-09",2200.0,2300.0,2100.0,2300.0,174900],["2025-04-10",2400.0,2500.0,2400.0,2500.0,53900],["2025-04-11",2700.0,2800.0,2500.0,2700.0,196300],["2025-04-14",2700.0,2700.0,2600.0,2700.0,21900],["2025-04-15",2600.0,2700.0,2500.0,2600.0,145900],["2025-04-16",2600.0,2600.0,2500.0,2600.0,27300],["2025-04-17",2600.0,2600.0,2500.0,2600.0,66600],["2025-04-18",2700.0,2700.0,2600.0,2700.0,18800],["2025-04-21",2700.0,2700.0,2500.0,2600.0,41400],["2025-04-22",2500.0,2600.0,2400.0,2500.0,59300],["2025-04-23",2600.0,2600.0,2500.0,2500.0,13400],["2025-04-24",2500.0,2700.0,2500.0,2600.0,73400],["2025-04-25",2600.0,2600.0,2500.0,2600.0,39100],["2025-04-28",2600.0,2700.0,2600.0,2600.0,60600],["2025-04-29",2700.0,2700.0,2600.0,2600.0,41100],["2025-05-05",2700.0,2700.0,2600.0,2600.0,58600],["2025-05-06",2700.0,2700.0,2700.0,2700.0,41000],["2025-05-07",2600.0,2700.0,2600.0,2700.0,23000],["2025-05-08",2700.0,2700.0,2700.0,2700.0,100300],["2025-05-09",2700.0,2700.0,2600.0,2700.0,91400],["2025-05-12",2700.0,2700.0,2700.0,2700.0,32800],["2025-05-13",2700.0,2900.0,2600.0,2800.0,196300],["2025-05-14",2700.0,2900.0,2700.0,2900.0,109600],["2025-05-15",2800.0,2900.0,2700.0,2800.0,88100],["2025-05-16",2800.0,2900.0,2700.0,2900.0,138200],["2025-05-19",2800.0,3000.0,2800.0,2900.0,149300],["2025-05-20",2900.0,3000.0,2900.0,2900.0,114900],["2025-05-21",3000.0,3000.0,2900.0,3000.0,37300],["2025-05-22",2800.0,2900.0,2800.0,2900.0,84800],["2025-05-23",2900.0,2900.0,2800.0,2800.0,30300],["2025-05-26",2900.0,2900.0,2800.0,2800.0,18000],["2025-05-27",2900.0,2900.0,2800.0,2800.0,36600],["2025-05-28",2900.0,3000.0,2800.0,2900.0,147800],["2025-05-29",2800.0,2900.0,2800.0,2900.0,63000],["2025-05-30",2900.0,3000.0,2800.0,2900.0,32400],["2025-06-02",2800.0,2800.0,2600.0,2800.0,167000],["2025-06-03",2800.0,2900.0,2800.0,2900.0,33400],["2025-06-04",2900.0,2900.0,2800.0,2900.0,59000],["2025-06-05",2800.0,2900.0,2800.0,2900.0,89800],["2025-06-06",2800.0,2900.0,2800.0,2900.0,46500],["2025-06-09",2800.0,2800.0,2800.0,2800.0,21400],["2025-06-10",2800.0,2800.0,2800.0,2800.0,11000],["2025-06-11",2800.0,2800.0,2800.0,2800.0,44900],["2025-06-12",2800.0,2800.0,2700.0,2800.0,37200],["2025-06-13",2800.0,2800.0,2700.0,2700.0,11600],["2025-06-16",2600.0,2800.0,2600.0,2700.0,64600],["2025-06-17",2700.0,2800.0,2700.0,2800.0,26100],["2025-06-18",2800.0,2800.0,2700.0,2700.0,15600],["2025-06-19",2800.0,2800.0,2700.0,2800.0,124000],["2025-06-20",2800.0,2800.0,2800.0,2800.0,27000],["2025-06-23",2800.0,2800.0,2800.0,2800.0,18000],["2025-06-24",2800.0,2900.0,2700.0,2900.0,14800],["2025-06-25",2900.0,2900.0,2800.0,2900.0,16400],["2025-06-26",2800.0,2800.0,2700.0,2800.0,47000],["2025-06-27",2800.0,2900.0,2700.0,2800.0,62900],["2025-06-30",2900.0,2900.0,2800.0,2800.0,88700],["2025-07-01",2800.0,2900.0,2800.0,2800.0,65100],["2025-07-02",2800.0,2900.0,2800.0,2900.0,34900],["2025-07-03",2900.0,2900.0,2800.0,2900.0,88000],["2025-07-04",2900.0,3000.0,2900.0,2900.0,20900],["2025-07-07",2900.0,3000.0,2900.0,2900.0,24300],["2025-07-08",2800.0,3200.0,2800.0,3000.0,383900],["2025-07-09",3100.0,3200.0,3000.0,3100.0,28000],["2025-07-10",3100.0,3100.0,3000.0,3100.0,29600],["2025-07-11",3100.0,3200.0,2900.0,3200.0,167600],["2025-07-14",3000.0,3200.0,3000.0,3200.0,145200],["2025-07-15",3100.0,3300.0,3100.0,3300.0,446900],["2025-07-16",3300.0,3300.0,3100.0,3300.0,40000],["2025-07-17",3200.0,3300.0,3200.0,3300.0,119200],["2025-07-18",3300.0,3300.0,3000.0,3100.0,252000],["2025-07-21",3200.0,3200.0,3100.0,3100.0,339000],["2025-07-22",3200.0,3200.0,3100.0,3200.0,28900],["2025-07-23",3200.0,3200.0,3100.0,3200.0,43800],["2025-07-24",3200.0,3300.0,3100.0,3200.0,101700],["2025-07-25",3200.0,3400.0,3200.0,3300.0,178600],["2025-07-28",3200.0,3500.0,3200.0,3500.0,135100],["2025-07-29",3500.0,3500.0,3300.0,3300.0,300500],["2025-07-30",3200.0,3300.0,3100.0,3300.0,117200],["2025-07-31",3300.0,3400.0,3200.0,3400.0,218500],["2025-08-01",3400.0,3500.0,3400.0,3400.0,318700],["2025-08-04",3500.0,3500.0,3400.0,3500.0,106200],["2025-08-05",3400.0,3600.0,3300.0,3400.0,407900],["2025-08-06",3400.0,3500.0,3300.0,3400.0,195100],["2025-08-07",3400.0,3500.0,3300.0,3500.0,126500],["2025-08-08",3400.0,3500.0,3300.0,3300.0,273500],["2025-08-11",3300.0,3400.0,3300.0,3400.0,238000],["2025-08-12",3400.0,3400.0,3200.0,3200.0,214300],["2025-08-13",3300.0,3500.0,3200.0,3500.0,333700],["2025-08-14",3400.0,3600.0,3400.0,3600.0,427300],["2025-08-15",3400.0,3600.0,3400.0,3400.0,250200],["2025-08-18",3400.0,3500.0,3300.0,3500.0,417700],["2025-08-19",3500.0,3600.0,3500.0,3600.0,215000],["2025-08-20",3600.0,3600.0,3400.0,3500.0,384900],["2025-08-21",3400.0,3600.0,3400.0,3600.0,393100],["2025-08-22",3600.0,3600.0,3300.0,3400.0,357000],["2025-08-25",3400.0,3400.0,3300.0,3300.0,218600],["2025-08-26",3400.0,3600.0,3400.0,3600.0,425400],["2025-08-27",3600.0,3700.0,3500.0,3600.0,144100],["2025-08-28",3700.0,3700.0,3500.0,3600.0,351000],["2025-08-29",3700.0,3800.0,3600.0,3600.0,407000],["2025-09-03",3600.0,3800.0,3600.0,3800.0,162500],["2025-09-04",3800.0,4100.0,3800.0,4000.0,605400],["2025-09-05",4000.0,4100.0,3900.0,4000.0,489700],["2025-09-08",4000.0,4100.0,3900.0,4000.0,411500],["2025-09-09",4000.0,4100.0,4000.0,4100.0,162600],["2025-09-10",4100.0,4200.0,4100.0,4200.0,179900],["2025-09-11",4300.0,4300.0,4100.0,4300.0,333200],["2025-09-12",4300.0,4400.0,4300.0,4300.0,241900],["2025-09-15",4300.0,4400.0,4300.0,4300.0,105700],["2025-09-16",4400.0,4500.0,4400.0,4500.0,341300],["2025-09-17",4500.0,4500.0,4200.0,4200.0,269000],["2025-09-18",4300.0,4300.0,4200.0,4300.0,282600],["2025-09-19",4200.0,4500.0,4200.0,4500.0,162700],["2025-09-22",4400.0,4600.0,4300.0,4400.0,221100],["2025-09-23",4400.0,4500.0,4300.0,4400.0,74100],["2025-09-24",4400.0,4500.0,4400.0,4500.0,190600],["2025-09-25",4500.0,4600.0,4400.0,4600.0,176300],["2025-09-26",4600.0,4600.0,4500.0,4600.0,246700],["2025-09-29",4600.0,4700.0,4500.0,4700.0,102400],["2025-09-30",4600.0,4700.0,4100.0,4400.0,231100],["2025-10-01",4500.0,4600.0,4400.0,4500.0,118900],["2025-10-02",4500.0,4500.0,4200.0,4300.0,284200],["2025-10-03",4300.0,4300.0,4000.0,4100.0,163100],["2025-10-06",4100.0,4300.0,4000.0,4200.0,136400],["2025-10-07",4200.0,4300.0,3800.0,3900.0,139000],["2025-10-08",3900.0,3900.0,3600.0,3700.0,204600],["2025-10-09",3800.0,3800.0,3700.0,3700.0,29400],["2025-10-10",3700.0,3700.0,3600.0,3600.0,67200],["2025-10-13",3600.0,3600.0,3400.0,3400.0,135700],["2025-10-14",3500.0,3600.0,3400.0,3500.0,29900],["2025-10-15",3500.0,3600.0,3500.0,3500.0,24100],["2025-10-16",3600.0,3600.0,3400.0,3400.0,53900],["2025-10-17",3400.0,3500.0,3300.0,3400.0,93600],["2025-10-20",3400.0,3400.0,3200.0,3300.0,83000],["2025-10-21",3300.0,3400.0,3300.0,3400.0,45700],["2025-10-22",3400.0,3400.0,3100.0,3400.0,100500],["2025-10-23",3300.0,3400.0,3200.0,3400.0,20000],["2025-10-24",3300.0,3400.0,3300.0,3300.0,15500],["2025-10-27",3300.0,3400.0,3300.0,3400.0,7500],["2025-10-28",3400.0,3400.0,3300.0,3300.0,8300],["2025-10-29",3300.0,3300.0,3300.0,3300.0,25200],["2025-10-30",3400.0,3400.0,3300.0,3300.0,26300],["2025-10-31",3400.0,3400.0,3200.0,3300.0,21400],["2025-11-03",3400.0,3400.0,3300.0,3300.0,30700],["2025-11-04",3300.0,3300.0,3200.0,3300.0,12900],["2025-11-05",3300.0,3300.0,3300.0,3300.0,20500],["2025-11-06",3300.0,3300.0,3300.0,3300.0,11400],["2025-11-07",3300.0,3300.0,3300.0,3300.0,11300],["2025-11-10",3300.0,3300.0,3200.0,3200.0,18900],["2025-11-11",3200.0,3300.0,3200.0,3300.0,30900],["2025-11-12",3300.0,3400.0,3300.0,3400.0,28300],["2025-11-13",3400.0,3400.0,3300.0,3300.0,9100],["2025-11-14",3300.0,3300.0,3200.0,3200.0,10700],["2025-11-17",3400.0,3400.0,3300.0,3300.0,10900],["2025-11-18",3400.0,3400.0,3200.0,3300.0,52600],["2025-11-19",3300.0,3300.0,3200.0,3200.0,100300],["2025-11-20",3300.0,3300.0,3200.0,3300.0,89200],["2025-11-21",3300.0,3300.0,3200.0,3200.0,27000],["2025-11-24",3200.0,3300.0,3200.0,3200.0,23800],["2025-11-25",3200.0,3300.0,3200.0,3200.0,75300],["2025-11-26",3300.0,3300.0,3300.0,3300.0,48300],["2025-11-27",3300.0,3300.0,3200.0,3300.0,76700],["2025-11-28",3400.0,3400.0,3200.0,3400.0,106400],["2025-12-01",3300.0,3400.0,3300.0,3400.0,8100],["2025-12-02",3300.0,3400.0,3300.0,3400.0,67300],["2025-12-03",3300.0,3400.0,3300.0,3300.0,28400],["2025-12-04",3300.0,3400.0,3200.0,3300.0,61400],["2025-12-05",3300.0,3400.0,3300.0,3300.0,4900],["2025-12-08",3400.0,3400.0,3300.0,3300.0,20000],["2025-12-09",3300.0,3300.0,3200.0,3300.0,97400],["2025-12-10",3300.0,3300.0,3100.0,3100.0,178600],["2025-12-11",3100.0,3100.0,3100.0,3100.0,27400],["2025-12-12",3200.0,3200.0,3000.0,3000.0,46900],["2025-12-15",3100.0,3100.0,3000.0,3000.0,51200],["2025-12-16",3000.0,3100.0,3000.0,3100.0,69300],["2025-12-17",3000.0,3100.0,3000.0,3000.0,82500],["2025-12-18",3100.0,3100.0,3000.0,3000.0,63400],["2025-12-19",3000.0,3100.0,3000.0,3100.0,8200],["2025-12-22",3100.0,3100.0,3000.0,3100.0,19100],["2025-12-23",3100.0,3100.0,3000.0,3000.0,38200],["2025-12-24",3000.0,3000.0,3000.0,3000.0,23500],["2025-12-25",3000.0,3000.0,2900.0,3000.0,55700],["2025-12-26",3000.0,3000.0,2900.0,2900.0,12100],["2025-12-29",2600.0,3000.0,2600.0,2900.0,20800],["2025-12-30",2900.0,2900.0,2900.0,2900.0,3500],["2025-12-31",3000.0,3000.0,2900.0,3000.0,12800],["2026-01-05",2900.0,2900.0,2700.0,2800.0,104200],["2026-01-06",2800.0,2800.0,2800.0,2800.0,9100],["2026-01-07",2800.0,2900.0,2800.0,2900.0,39200],["2026-01-08",2800.0,2800.0,2800.0,2800.0,36700],["2026-01-09",2700.0,2800.0,2700.0,2800.0,57100],["2026-01-12",2800.0,2800.0,2800.0,2800.0,19500],["2026-01-13",2800.0,2800.0,2700.0,2800.0,37600],["2026-01-14",2800.0,2900.0,2800.0,2800.0,10800],["2026-01-15",2800.0,2900.0,2800.0,2900.0,93000],["2026-01-16",3000.0,3000.0,2900.0,2900.0,8000],["2026-01-19",2800.0,3000.0,2800.0,3000.0,25700],["2026-01-20",2900.0,2900.0,2900.0,2900.0,82000],["2026-01-21",2900.0,2900.0,2800.0,2800.0,87000],["2026-01-22",2800.0,2900.0,2700.0,2800.0,79400],["2026-01-23",2800.0,2900.0,2800.0,2900.0,59800],["2026-01-26",2900.0,2900.0,2900.0,2900.0,35900],["2026-01-27",2900.0,2900.0,2800.0,2800.0,31700],["2026-01-28",2800.0,2900.0,2800.0,2800.0,11300],["2026-01-29",2800.0,2900.0,2700.0,2800.0,22100],["2026-01-30",2800.0,2900.0,2800.0,2900.0,8400],["2026-02-02",3000.0,3000.0,2900.0,2900.0,72700],["2026-02-03",2900.0,3000.0,2900.0,3000.0,16600],["2026-02-04",3000.0,3000.0,2900.0,3000.0,8100],["2026-02-05",3000.0,3000.0,2900.0,2900.0,37000],["2026-02-06",3000.0,3000.0,2500.0,2800.0,102900],["2026-02-09",2600.0,2800.0,2600.0,2800.0,10700],["2026-02-10",2800.0,2900.0,2800.0,2900.0,44300],["2026-02-11",2900.0,2900.0,2800.0,2900.0,17900],["2026-02-12",2800.0,2900.0,2800.0,2800.0,14000],["2026-02-13",2900.0,2900.0,2800.0,2800.0,33600],["2026-02-23",2800.0,2900.0,2800.0,2900.0,7100],["2026-02-24",2800.0,3000.0,2800.0,3000.0,19500],["2026-02-25",2900.0,3000.0,2800.0,2800.0,23400],["2026-02-26",2900.0,3000.0,2800.0,2900.0,32900],["2026-02-27",2900.0,3000.0,2800.0,2900.0,36000],["2026-03-02",2800.0,3000.0,2800.0,3000.0,47400],["2026-03-03",2900.0,2900.0,2800.0,2900.0,14800],["2026-03-04",2900.0,2900.0,2800.0,2800.0,6000],["2026-03-05",2900.0,2900.0,2800.0,2900.0,8800],["2026-03-06",2800.0,2800.0,2800.0,2800.0,10500],["2026-03-09",2700.0,2700.0,2500.0,2500.0,45400],["2026-03-10",2700.0,2800.0,2600.0,2800.0,47000],["2026-03-11",2800.0,2800.0,2700.0,2700.0,39100],["2026-03-12",2700.0,2700.0,2700.0,2700.0,16900],["2026-03-13",2700.0,2700.0,2600.0,2700.0,45800],["2026-03-16",2700.0,2800.0,2700.0,2700.0,23700],["2026-03-17",2700.0,2700.0,2700.0,2700.0,14800],["2026-03-18",2800.0,2800.0,2700.0,2800.0,15300],["2026-03-19",2700.0,2700.0,2700.0,2700.0,21600],["2026-03-20",2600.0,2700.0,2300.0,2500.0,83000],["2026-03-23",2600.0,2600.0,2500.0,2500.0,20100],["2026-03-24",2500.0,2700.0,2500.0,2700.0,9500],["2026-03-25",2600.0,2700.0,2500.0,2700.0,26800],["2026-03-26",2700.0,2800.0,2700.0,2700.0,2300],["2026-03-27",2700.0,2800.0,2700.0,2800.0,6100],["2026-03-30",2700.0,2700.0,2600.0,2700.0,16700],["2026-03-31",2800.0,2800.0,2700.0,2700.0,30800],["2026-04-01",2800.0,2900.0,2700.0,2800.0,33000],["2026-04-02",2800.0,2800.0,2700.0,2700.0,3700],["2026-04-03",2800.0,2800.0,2600.0,2700.0,31200],["2026-04-06",2700.0,2700.0,2700.0,2700.0,1300],["2026-04-07",2700.0,2800.0,2700.0,2800.0,12000],["2026-04-08",2800.0,2800.0,2800.0,2800.0,10400],["2026-04-09",2800.0,2800.0,2700.0,2700.0,28900],["2026-04-10",2700.0,2800.0,2700.0,2800.0,23400],["2026-04-13",2700.0,2700.0,2700.0,2700.0,9200],["2026-04-14",2700.0,2800.0,2600.0,2700.0,43200],["2026-04-15",2800.0,2800.0,2700.0,2700.0,24800],["2026-04-16",2800.0,2800.0,2700.0,2800.0,10900],["2026-04-17",2800.0,2800.0,2800.0,2800.0,16700],["2026-04-20",2700.0,2800.0,2700.0,2800.0,1500],["2026-04-21",2700.0,2700.0,2700.0,2700.0,18800],["2026-04-22",2700.0,2800.0,2700.0,2800.0,3900],["2026-04-23",2800.0,3000.0,2700.0,2800.0,264400],["2026-04-24",2800.0,2900.0,2700.0,2700.0,16200],["2026-04-28",2900.0,2900.0,2600.0,2700.0,134000],["2026-04-29",2700.0,2700.0,2600.0,2700.0,28500],["2026-05-04",2800.0,2800.0,2600.0,2700.0,31100],["2026-05-05",2600.0,2600.0,2600.0,2600.0,15800],["2026-05-06",2600.0,2700.0,2600.0,2700.0,6300],["2026-05-07",2700.0,2700.0,2600.0,2700.0,7100],["2026-05-08",2700.0,2700.0,2600.0,2700.0,4200],["2026-05-11",2600.0,2600.0,2600.0,2600.0,32700],["2026-05-12",2600.0,2600.0,2600.0,2600.0,10900],["2026-05-13",2600.0,2700.0,2600.0,2700.0,34300],["2026-05-14",2700.0,2800.0,2700.0,2800.0,33500],["2026-05-15",2700.0,2700.0,2600.0,2600.0,83500],["2026-05-18",2700.0,2700.0,2600.0,2700.0,5500],["2026-05-19",2700.0,2700.0,2600.0,2600.0,25300],["2026-05-20",2600.0,2600.0,2600.0,2600.0,28300],["2026-05-21",2600.0,2700.0,2600.0,2700.0,6000],["2026-05-22",2700.0,2700.0,2700.0,2700.0,400],["2026-05-25",2700.0,2700.0,2600.0,2600.0,1900],["2026-05-26",2600.0,2600.0,2500.0,2600.0,21000],["2026-05-27",2600.0,2900.0,2600.0,2900.0,506800],["2026-05-28",3300.0,3300.0,2900.0,2900.0,107000],["2026-05-29",3000.0,3000.0,2600.0,2900.0,153500],["2026-06-01",2900.0,3000.0,2800.0,2900.0,60300],["2026-06-02",2900.0,2900.0,2700.0,2900.0,66100],["2026-06-03",2900.0,2900.0,2800.0,2800.0,30900],["2026-06-04",2900.0,2900.0,2700.0,2700.0,70600],["2026-06-05",2900.0,2900.0,2700.0,2700.0,48200],["2026-06-08",3100.0,3100.0,2600.0,2600.0,53500],["2026-06-09",2700.0,2700.0,2600.0,2600.0,72100],["2026-06-10",2600.0,2800.0,2600.0,2800.0,31700],["2026-06-11",2700.0,2700.0,2600.0,2700.0,9100],["2026-06-12",2700.0,2800.0,2600.0,2600.0,215100],["2026-06-15",2700.0,2800.0,2700.0,2700.0,63900],["2026-06-16",2800.0,2800.0,2600.0,2600.0,1500],["2026-06-17",2600.0,2700.0,2600.0,2700.0,35700],["2026-06-18",2700.0,2700.0,2600.0,2600.0,39500],["2026-06-19",2700.0,2700.0,2600.0,2600.0,44600],["2026-06-22",2600.0,2600.0,2600.0,2600.0,27300],["2026-06-23",2600.0,2600.0,2600.0,2600.0,7700],["2026-06-24",2600.0,2600.0,2500.0,2600.0,17100],["2026-06-25",2600.0,2600.0,2600.0,2600.0,7200],["2026-06-26",2600.0,2600.0,2500.0,2600.0,2800],["2026-06-29",2600.0,2700.0,2600.0,2600.0,9300],["2026-06-30",2600.0,2600.0,2600.0,2600.0,20700],["2026-07-01",2600.0,2700.0,2500.0,2500.0,16500],["2026-07-02",2700.0,2700.0,2600.0,2600.0,9300],["2026-07-03",2600.0,2600.0,2500.0,2500.0,17100],["2026-07-06",2500.0,2600.0,2500.0,2500.0,16800],["2026-07-07",2500.0,2600.0,2500.0,2600.0,3200],["2026-07-08",2600.0,2600.0,2600.0,2600.0,700],["2026-07-09",2500.0,2600.0,2500.0,2600.0,12000],["2026-07-10",2600.0,2700.0,2500.0,2600.0,32400],["2026-07-13",2600.0,2600.0,2500.0,2500.0,37700],["2026-07-14",2600.0,2600.0,2500.0,2600.0,38300],["2026-07-15",2600.0,2600.0,2600.0,2600.0,16700],["2026-07-16",2700.0,2700.0,2600.0,2600.0,4100],["2026-07-17",2600.0,2600.0,2500.0,2600.0,30100],["2026-07-20",2600.0,2600.0,2400.0,2500.0,310900],["2026-07-21",2500.0,2500.0,2400.0,2400.0,45900],["2026-07-22",2400.0,2500.0,2400.0,2400.0,16100],["2026-07-23",2400.0,2400.0,2300.0,2400.0,56000],["2026-07-24",2400.0,2500.0,2400.0,2400.0,128600],["2026-07-27",2400.0,2500.0,2400.0,2400.0,160900],["2026-07-28",2400.0,2500.0,2400.0,2400.0,54700],["2026-07-29",2400.0,2400.0,2400.0,2400.0,210000],["2026-07-30",2400.0,2400.0,2400.0,2400.0,130500],["2026-07-31",2400.0,2400.0,2300.0,2400.0,84000],["2026-08-03",2400.0,2400.0,2300.0,2400.0,28700],["2026-08-04",2400.0,2400.0,2300.0,2300.0,234100],["2026-08-05",2300.0,2300.0,2200.0,2300.0,843400],["2026-08-06",2400.0,2400.0,2200.0,2200.0,119500],["2026-08-07",2200.0,2300.0,2200.0,2300.0,922300],["2026-08-10",2400.0,2400.0,2400.0,2400.0,26000],["2026-08-11",2300.0,2400.0,2300.0,2400.0,677100],["2026-08-12",2400.0,2400.0,2300.0,2400.0,728300],["2026-08-13",2300.0,2400.0,2300.0,2300.0,79300],["2026-08-14",2300.0,2300.0,2200.0,2300.0,107600],["2026-08-17",2300.0,2300.0,2200.0,2300.0,59700],["2026-08-18",2200.0,2300.0,2200.0,2200.0,21300],["2026-08-19",2200.0,2300.0,2200.0,2300.0,1542200],["2026-08-20",2200.0,2300.0,2200.0,2300.0,592600],["2026-08-21",2300.0,2500.0,2300.0,2400.0,2029700],["2026-08-24",2400.0,2400.0,2200.0,2300.0,170200],["2026-08-25",2300.0,2300.0,2200.0,2200.0,70500],["2026-08-26",2200.0,2300.0,2200.0,2300.0,55300],["2026-08-27",2300.0,2300.0,2200.0,2200.0,26900],["2026-08-28",2200.0,2300.0,2200.0,2200.0,47400],["2026-09-03",2200.0,2300.0,2200.0,2200.0,112800],["2026-09-04",2200.0,2200.0,2100.0,2200.0,5900],["2026-09-07",2200.0,2200.0,2200.0,2200.0,69400],["2026-09-08",2200.0,2300.0,2200.0,2300.0,13100],["2026-09-09",2200.0,2200.0,2200.0,2200.0,1300],["2026-09-10",2200.0,2200.0,2100.0,2200.0,18400],["2026-09-11",2200.0,2200.0,2100.0,2200.0,39600],["2026-09-14",2200.0,2200.0,2200.0,2200.0,110000],["2026-09-15",2200.0,2200.0,2200.0,2200.0,10400],["2026-09-16",2200.0,2200.0,2100.0,2200.0,30000],["2026-09-17",2100.0,2200.0,2100.0,2200.0,14300],["2026-09-18",2200.0,2200.0,2100.0,2100.0,37100],["2026-09-21",2100.0,2200.0,2100.0,2100.0,55000],["2026-09-22",2100.0,2100.0,2100.0,2100.0,2100],["2026-09-23",2200.0,2200.0,2100.0,2100.0,25900],["2026-09-24",2100.0,2100.0,2100.0,2100.0,18100],["2026-09-25",2100.0,2100.0,2000.0,2000.0,7100],["2026-09-28",2000.0,2000.0,2000.0,2000.0,20000],["2026-09-29",2100.0,2100.0,2100.0,2100.0,4700],["2026-09-30",2100.0,2100.0,2100.0,2100.0,100],["2026-10-01",2100.0,2100.0,2000.0,2000.0,55600],["2026-10-02",2000.0,2000.0,2000.0,2000.0,17300],["2026-10-05",2000.0,2100.0,2000.0,2000.0,15200],["2026-10-06",2000.0,2000.0,2000.0,2000.0,31500],["2026-10-07",2000.0,2000.0,2000.0,2000.0,6300],["2026-10-08",2100.0,2100.0,1900.0,2000.0,9100],["2026-10-09",1900.0,2000.0,1900.0,2000.0,10200],["2026-10-12",2000.0,2000.0,2000.0,2000.0,1400]]}