{"sym":"PBC","index":false,"bars":[["2019-11-26",14436.84,14527.07,14436.84,14527.07,1200],["2019-11-27",16692.59,16692.59,16692.59,16692.59,8900],["2019-11-28",19128.81,19128.81,19128.81,19128.81,100],["2019-11-29",21925.95,21925.95,16331.67,16331.67,4700],["2019-12-02",18587.43,18587.43,18406.97,18406.97,800],["2019-12-03",15880.52,15880.52,15700.06,15700.06,1200],["2019-12-04",15790.29,15790.29,15700.06,15700.06,1000],["2019-12-05",14887.99,14887.99,14887.99,14887.99,1600],["2019-12-06",14707.53,14707.53,14707.53,14707.53,200],["2019-12-09",15339.14,15339.14,15339.14,15339.14,100],["2019-12-10",15339.14,15339.14,15339.14,15339.14,0],["2019-12-11",15429.37,15429.37,15429.37,15429.37,2000],["2019-12-12",17685.13,17685.13,17685.13,17685.13,400],["2019-12-13",15970.75,15970.75,15970.75,15970.75,800],["2019-12-16",15970.75,15970.75,15970.75,15970.75,0],["2019-12-17",13805.23,13805.23,13805.23,13805.23,1000],["2019-12-18",12632.23,15790.29,12632.23,13083.38,2700],["2019-12-19",13173.61,13173.61,13173.61,13173.61,100],["2019-12-20",13173.61,13173.61,13173.61,13173.61,0],["2019-12-23",15068.45,15068.45,15068.45,15068.45,300],["2019-12-24",17324.2,17324.2,17324.2,17324.2,100],["2019-12-25",16241.44,16241.44,16241.44,16241.44,1700],["2019-12-26",16241.44,16241.44,16241.44,16241.44,0],["2019-12-27",18587.43,18677.66,16512.13,16512.13,400],["2019-12-30",18226.51,18406.97,18226.51,18406.97,200],["2019-12-31",18316.74,18316.74,18316.74,18316.74,0],["2020-01-02",18316.74,18316.74,18316.74,18316.74,0],["2020-01-03",18316.74,18316.74,18316.74,18316.74,0],["2020-01-06",18316.74,18316.74,18316.74,18316.74,0],["2020-01-07",21023.64,21023.64,21023.64,21023.64,1000],["2020-01-08",21023.64,21023.64,21023.64,21023.64,0],["2020-01-09",21023.64,21023.64,21023.64,21023.64,0],["2020-01-10",21023.64,21023.64,21023.64,21023.64,0],["2020-01-13",21023.64,21023.64,21023.64,21023.64,1000],["2020-01-14",17955.82,17955.82,17955.82,17955.82,100],["2020-01-15",20572.49,20572.49,20572.49,20572.49,500],["2020-01-16",20572.49,20572.49,20572.49,20572.49,1000],["2020-01-17",20572.49,20572.49,20572.49,20572.49,100],["2020-01-20",20572.49,20572.49,20572.49,20572.49,0],["2020-01-21",20752.95,20752.95,20572.49,20572.49,3000],["2020-01-22",20662.72,20662.72,20662.72,20662.72,0],["2020-01-30",17594.9,17594.9,17594.9,17594.9,200],["2020-01-31",17594.9,17594.9,17594.9,17594.9,0],["2020-02-03",17594.9,17594.9,17594.9,17594.9,0],["2020-02-04",17594.9,17594.9,17594.9,17594.9,0],["2020-02-05",20211.57,20211.57,20211.57,20211.57,8700],["2020-02-06",20211.57,20211.57,20211.57,20211.57,0],["2020-02-07",17685.13,17685.13,17685.13,17685.13,100],["2020-02-10",20301.8,20301.8,20301.8,20301.8,500],["2020-02-11",23279.4,23279.4,23279.4,23279.4,300],["2020-02-12",23279.4,23279.4,23279.4,23279.4,0],["2020-02-13",19940.88,19940.88,19940.88,19940.88,100],["2020-02-14",22918.48,22918.48,22918.48,22918.48,100],["2020-02-17",22918.48,22918.48,22918.48,22918.48,0],["2020-02-18",22918.48,22918.48,22918.48,22918.48,0],["2020-02-19",22918.48,22918.48,22918.48,22918.48,0],["2020-02-20",22918.48,22918.48,22918.48,22918.48,0],["2020-02-21",22918.48,22918.48,22918.48,22918.48,3000],["2020-02-24",22918.48,22918.48,22918.48,22918.48,0],["2020-02-25",22918.48,22918.48,22918.48,22918.48,0],["2020-02-26",22918.48,22918.48,22918.48,22918.48,0],["2020-02-27",22918.48,22918.48,22918.48,22918.48,0],["2020-02-28",22918.48,22918.48,22918.48,22918.48,0],["2020-03-02",19670.19,19670.19,19670.19,19670.19,2000],["2020-03-03",19670.19,19670.19,19670.19,19670.19,0],["2020-03-04",19670.19,19670.19,19670.19,19670.19,0],["2020-03-05",19670.19,19670.19,19670.19,19670.19,0],["2020-03-06",19670.19,19670.19,19670.19,19670.19,100],["2020-03-09",18046.05,18046.05,18046.05,18046.05,100],["2020-03-10",17143.74,17143.74,16241.44,17143.74,900],["2020-03-11",18948.35,18948.35,18948.35,18948.35,100],["2020-03-12",16241.44,16241.44,16241.44,16241.44,300],["2020-03-13",13805.23,16151.21,13805.23,16151.21,400],["2020-03-16",14436.84,14436.84,14436.84,14436.84,0],["2020-03-17",12632.23,12632.23,12271.31,12271.31,1500],["2020-03-18",14075.92,14075.92,14075.92,14075.92,2200],["2020-03-19",14075.92,14075.92,14075.92,14075.92,0],["2020-03-20",14075.92,14075.92,14075.92,14075.92,600],["2020-03-23",16151.21,16151.21,16151.21,16151.21,1500],["2020-03-24",16151.21,16151.21,16151.21,16151.21,0],["2020-03-25",17594.9,17594.9,17594.9,17594.9,500],["2020-03-26",17594.9,17594.9,17594.9,17594.9,1000],["2020-03-27",17594.9,17594.9,17594.9,17594.9,0],["2020-03-30",17594.9,17594.9,17594.9,17594.9,0],["2020-03-31",14978.22,14978.22,14978.22,14978.22,1100],["2020-04-01",14978.22,14978.22,14978.22,14978.22,0],["2020-04-03",12812.69,17143.74,12812.69,17143.74,1100],["2020-04-06",13173.61,13173.61,13173.61,13173.61,0],["2020-04-07",13173.61,13173.61,13173.61,13173.61,0],["2020-04-08",13173.61,13173.61,13173.61,13173.61,0],["2020-04-09",13173.61,13173.61,13173.61,13173.61,0],["2020-04-10",14978.22,14978.22,14978.22,14978.22,400],["2020-04-13",17143.74,17143.74,17143.74,17143.74,600],["2020-04-14",17143.74,17143.74,17143.74,17143.74,0],["2020-04-15",17143.74,17143.74,17143.74,17143.74,0],["2020-04-16",17143.74,17143.74,17143.74,17143.74,0],["2020-04-17",17143.74,17143.74,17143.74,17143.74,0],["2020-04-20",17143.74,17143.74,17143.74,17143.74,0],["2020-04-21",17143.74,17143.74,17143.74,17143.74,0],["2020-04-22",17143.74,17143.74,17143.74,17143.74,0],["2020-04-23",17143.74,17143.74,17143.74,17143.74,0],["2020-04-24",17143.74,17143.74,17143.74,17143.74,0],["2020-04-27",17143.74,17143.74,17143.74,17143.74,0],["2020-04-28",17143.74,17143.74,17143.74,17143.74,0],["2020-04-29",14617.3,14617.3,14617.3,14617.3,100],["2020-05-04",14617.3,14617.3,14617.3,14617.3,0],["2020-05-05",12451.77,12451.77,12451.77,12451.77,100],["2020-05-06",13534.53,13985.69,13534.53,13985.69,2800],["2020-05-07",13895.46,13895.46,13895.46,13895.46,0],["2020-05-08",13895.46,13895.46,13895.46,13895.46,0],["2020-05-11",13895.46,13895.46,13895.46,13895.46,0],["2020-05-12",13895.46,13895.46,13895.46,13895.46,0],["2020-05-13",13895.46,13895.46,13895.46,13895.46,0],["2020-05-14",13895.46,13895.46,13895.46,13895.46,0],["2020-05-15",14436.84,14436.84,14436.84,14436.84,800],["2020-05-18",12451.77,12451.77,12451.77,12451.77,100],["2020-05-19",12451.77,12451.77,12451.77,12451.77,9900000],["2020-05-20",12451.77,12451.77,12451.77,12451.77,0],["2020-05-21",12451.77,12451.77,12451.77,12451.77,800],["2020-05-22",12451.77,12451.77,12451.77,12451.77,0],["2020-05-25",12451.77,12451.77,12451.77,12451.77,0],["2020-05-26",14256.38,14256.38,14256.38,14256.38,200],["2020-05-27",14256.38,14256.38,14256.38,14256.38,0],["2020-05-28",14256.38,14256.38,14256.38,14256.38,0],["2020-05-29",16331.67,16331.67,16331.67,16331.67,100],["2020-06-01",18767.89,18767.89,18767.89,18767.89,1100],["2020-06-02",18767.89,18767.89,18767.89,18767.89,0],["2020-06-03",18767.89,18767.89,18767.89,18767.89,100],["2020-06-04",18767.89,18767.89,18767.89,18767.89,0],["2020-06-05",18497.2,18497.2,18497.2,18497.2,1700],["2020-06-08",18406.97,18406.97,18406.97,18406.97,100],["2020-06-09",18406.97,18406.97,18406.97,18406.97,0],["2020-06-10",18046.05,18046.05,18046.05,18046.05,200],["2020-06-11",15339.14,15339.14,15339.14,15339.14,100],["2020-06-12",15339.14,15339.14,15339.14,15339.14,0],["2020-06-15",15339.14,15339.14,15339.14,15339.14,0],["2020-06-16",15339.14,15339.14,15339.14,15339.14,0],["2020-06-17",15339.14,15339.14,15339.14,15339.14,0],["2020-06-18",17594.9,17594.9,17594.9,17594.9,200],["2020-06-19",17594.9,17594.9,17594.9,17594.9,0],["2020-06-22",17594.9,17594.9,17594.9,17594.9,0],["2020-06-23",17594.9,17594.9,17594.9,17594.9,1500000],["2020-06-24",17594.9,17594.9,17594.9,17594.9,0],["2020-06-25",15068.45,15068.45,15068.45,15068.45,100],["2020-06-26",15068.45,15068.45,15068.45,15068.45,0],["2020-06-29",17324.2,17324.2,17324.2,17324.2,100],["2020-06-30",15068.45,19850.65,15068.45,19850.65,3800],["2020-07-01",20301.8,20301.8,20301.8,20301.8,100],["2020-07-02",22557.56,22557.56,22557.56,22557.56,1500],["2020-07-03",25896.08,25896.08,24362.16,24362.16,600],["2020-07-06",24542.62,24542.62,24542.62,24542.62,100],["2020-07-07",24542.62,24542.62,24542.62,24542.62,0],["2020-07-08",24542.62,24542.62,24542.62,24542.62,0],["2020-07-09",24542.62,24542.62,24542.62,24542.62,0],["2020-07-10",24542.62,24542.62,24542.62,24542.62,0],["2020-07-13",24542.62,24542.62,24542.62,24542.62,0],["2020-07-14",24542.62,24542.62,24542.62,24542.62,0],["2020-07-15",24542.62,24542.62,24542.62,24542.62,0],["2020-07-16",24542.62,24542.62,24542.62,24542.62,0],["2020-07-17",24542.62,24542.62,24542.62,24542.62,0],["2020-07-20",24542.62,24542.62,24542.62,24542.62,0],["2020-07-21",20933.41,20933.41,20933.41,20933.41,100],["2020-07-22",20933.41,20933.41,20933.41,20933.41,0],["2020-07-23",17955.82,17955.82,17955.82,17955.82,100],["2020-07-24",17955.82,17955.82,17955.82,17955.82,0],["2020-07-27",15339.14,15339.14,15339.14,15339.14,100],["2020-07-28",15339.14,15339.14,15339.14,15339.14,2000],["2020-07-29",15339.14,15339.14,15339.14,15339.14,0],["2020-07-30",15339.14,15339.14,15339.14,15339.14,0],["2020-07-31",15790.29,15790.29,15790.29,15790.29,100],["2020-08-03",15790.29,15790.29,15790.29,15790.29,0],["2020-08-04",15790.29,15790.29,15790.29,15790.29,0],["2020-08-05",15790.29,15790.29,15790.29,15790.29,0],["2020-08-06",13624.77,13624.77,13624.77,13624.77,100],["2020-08-07",13624.77,13624.77,13624.77,13624.77,0],["2020-08-10",13624.77,13624.77,13624.77,13624.77,0],["2020-08-11",13624.77,13624.77,13624.77,13624.77,0],["2020-08-12",13624.77,13624.77,13624.77,13624.77,3000],["2020-08-13",13715.0,13715.0,13715.0,13715.0,100],["2020-08-14",13715.0,13715.0,13715.0,13715.0,0],["2020-08-17",13715.0,13715.0,13715.0,13715.0,0],["2020-08-18",13715.0,13715.0,11729.93,11910.39,1300],["2020-08-19",10827.63,13895.46,10286.25,10286.25,17700],["2020-08-20",10737.4,10737.4,10737.4,10737.4,1481400],["2020-08-21",12271.31,12271.31,12271.31,12271.31,300],["2020-08-24",14075.92,14075.92,14075.92,14075.92,11400],["2020-08-25",14075.92,14075.92,14075.92,14075.92,0],["2020-08-26",14075.92,14075.92,14075.92,14075.92,0],["2020-08-27",16151.21,16151.21,16151.21,16151.21,100],["2020-08-28",18497.2,18497.2,18497.2,18497.2,100],["2020-08-31",18858.12,21204.1,18858.12,21204.1,500],["2020-09-01",23730.55,23730.55,23730.55,23730.55,100],["2020-09-03",23730.55,23730.55,23730.55,23730.55,165775],["2020-09-04",23730.55,23730.55,23730.55,23730.55,8900],["2020-09-07",23730.55,23730.55,23730.55,23730.55,0],["2020-09-08",23730.55,23730.55,23730.55,23730.55,0],["2020-09-09",23730.55,23730.55,23730.55,23730.55,0],["2020-09-10",23730.55,23730.55,23730.55,23730.55,0],["2020-09-11",23730.55,23730.55,23730.55,23730.55,0],["2020-09-14",23730.55,23730.55,23730.55,23730.55,0],["2020-09-15",23730.55,23730.55,23730.55,23730.55,1350],["2020-09-16",23730.55,23730.55,23730.55,23730.55,0],["2020-09-17",23730.55,23730.55,23730.55,23730.55,0],["2020-09-18",20211.57,20211.57,20211.57,20211.57,200],["2020-09-21",17233.97,17233.97,17233.97,17233.97,100],["2020-09-22",14797.76,14797.76,14707.53,14707.53,700],["2020-09-23",14887.99,14887.99,14887.99,14887.99,500],["2020-09-24",14887.99,14887.99,14887.99,14887.99,500],["2020-09-25",13534.53,13534.53,13083.38,13083.38,2300],["2020-09-28",12722.46,12722.46,12722.46,12722.46,300],["2020-09-29",12722.46,13083.38,12722.46,13083.38,400],["2020-09-30",12902.92,12902.92,12902.92,12902.92,100],["2020-10-01",12902.92,12902.92,12902.92,12902.92,0],["2020-10-02",11459.24,11459.24,11459.24,11459.24,100],["2020-10-05",11459.24,11459.24,11459.24,11459.24,0],["2020-10-06",9744.87,11459.24,9744.87,11459.24,8100],["2020-10-07",11459.24,12542.0,11459.24,12542.0,13593500],["2020-10-08",13444.3,13444.3,13444.3,13444.3,1000],["2020-10-09",12722.46,15339.14,12722.46,15339.14,9100],["2020-10-12",14978.22,14978.22,14978.22,14978.22,100],["2020-10-13",14978.22,14978.22,14978.22,14978.22,400],["2020-10-14",14978.22,14978.22,14978.22,14978.22,0],["2020-10-15",14978.22,14978.22,14978.22,14978.22,0],["2020-10-16",14978.22,14978.22,14978.22,14978.22,0],["2020-10-19",14978.22,14978.22,13534.53,13534.53,900],["2020-10-20",13895.46,13895.46,13895.46,13895.46,0],["2020-10-21",14436.84,14436.84,14436.84,14436.84,300],["2020-10-22",14436.84,14436.84,14436.84,14436.84,0],["2020-10-23",14436.84,14436.84,14436.84,14436.84,1900],["2020-10-26",14436.84,14436.84,14436.84,14436.84,0],["2020-10-27",14436.84,14436.84,14436.84,14436.84,0],["2020-10-28",14436.84,14436.84,14436.84,14436.84,0],["2020-10-29",14436.84,14436.84,14436.84,14436.84,0],["2020-10-30",14436.84,14436.84,14436.84,14436.84,0],["2020-11-02",14436.84,14436.84,14436.84,14436.84,0],["2020-11-03",14436.84,14436.84,14436.84,14436.84,0],["2020-11-04",14436.84,14436.84,14436.84,14436.84,0],["2020-11-05",14436.84,14436.84,14436.84,14436.84,0],["2020-11-06",14436.84,14436.84,14436.84,14436.84,700],["2020-11-09",14436.84,14436.84,14436.84,14436.84,0],["2020-11-10",13083.38,13083.38,12451.77,12451.77,2500],["2020-11-11",12632.23,12632.23,12632.23,12632.23,0],["2020-11-12",12632.23,12632.23,12632.23,12632.23,0],["2020-11-13",12722.46,12722.46,12722.46,12722.46,200],["2020-11-16",14436.84,14436.84,14436.84,14436.84,2000],["2020-11-17",14436.84,14436.84,14436.84,14436.84,200],["2020-11-18",12812.69,13173.61,12812.69,13083.38,2100],["2020-11-19",12812.69,12812.69,12812.69,12812.69,200],["2020-11-20",12902.92,12902.92,12902.92,12902.92,400],["2020-11-23",12902.92,12902.92,12902.92,12902.92,0],["2020-11-24",12902.92,12902.92,12902.92,12902.92,0],["2020-11-25",12902.92,12902.92,12902.92,12902.92,0],["2020-11-26",12902.92,12902.92,12902.92,12902.92,0],["2020-11-27",12902.92,12902.92,12902.92,12902.92,0],["2020-11-30",12902.92,12902.92,12902.92,12902.92,0],["2020-12-01",12902.92,12902.92,12902.92,12902.92,0],["2020-12-02",12902.92,12902.92,12902.92,12902.92,0],["2020-12-03",11369.01,11369.01,11369.01,11369.01,100],["2020-12-04",12993.15,12993.15,9925.33,9925.33,33500],["2020-12-07",10737.4,10737.4,10737.4,10737.4,4769676],["2020-12-08",10737.4,10737.4,10737.4,10737.4,0],["2020-12-09",10737.4,10737.4,10737.4,10737.4,0],["2020-12-10",10737.4,10737.4,10737.4,10737.4,0],["2020-12-11",12193.32,12193.32,12193.32,12193.32,200],["2020-12-14",12739.29,13194.26,12739.29,13194.26,1500],["2020-12-15",13194.26,13194.26,13194.26,13194.26,500],["2020-12-16",13194.26,13194.26,13194.26,13194.26,0],["2020-12-17",13649.23,13649.23,13649.23,13649.23,100],["2020-12-18",13649.23,13649.23,13649.23,13649.23,0],["2020-12-21",13649.23,13649.23,13649.23,13649.23,0],["2020-12-22",13649.23,13649.23,13649.23,13649.23,100],["2020-12-23",13649.23,13649.23,13649.23,13649.23,0],["2020-12-24",13649.23,13649.23,13649.23,13649.23,400],["2020-12-25",13649.23,13649.23,13649.23,13649.23,0],["2020-12-28",11738.34,14559.18,11738.34,14559.18,9600],["2020-12-29",14559.18,14559.18,14559.18,14559.18,0],["2020-12-30",14559.18,14559.18,14559.18,14559.18,0],["2020-12-31",14559.18,14559.18,14559.18,14559.18,0],["2021-01-04",12375.31,12375.31,12375.31,12375.31,200],["2021-01-05",12375.31,12375.31,12375.31,12375.31,0],["2021-01-06",14195.2,14195.2,14195.2,14195.2,300],["2021-01-07",14195.2,14195.2,14195.2,14195.2,600],["2021-01-08",14195.2,14195.2,14195.2,14195.2,100],["2021-01-11",14195.2,14195.2,14195.2,14195.2,1000],["2021-01-12",14195.2,14195.2,14195.2,14195.2,400],["2021-01-13",14195.2,14195.2,14195.2,14195.2,0],["2021-01-14",14468.19,14468.19,14468.19,14468.19,700],["2021-01-15",14468.19,14468.19,14468.19,14468.19,1000],["2021-01-18",14468.19,14468.19,14468.19,14468.19,1600],["2021-01-19",13831.22,13831.22,13831.22,13831.22,700],["2021-01-20",14468.19,14468.19,14468.19,14468.19,200],["2021-01-21",13649.23,13649.23,13649.23,13649.23,500],["2021-01-22",12284.31,15014.16,12284.31,15014.16,3000],["2021-01-25",14468.19,14468.19,14468.19,14468.19,100],["2021-01-26",14559.18,14559.18,14377.19,14377.19,1800],["2021-01-27",14377.19,14377.19,14195.2,14195.2,1200],["2021-01-28",14195.2,14195.2,14195.2,14195.2,0],["2021-01-29",14104.21,14104.21,14104.21,14104.21,1000],["2021-02-01",14104.21,14104.21,14104.21,14104.21,0],["2021-02-02",14104.21,14104.21,14104.21,14104.21,0],["2021-02-03",14104.21,14104.21,14104.21,14104.21,0],["2021-02-04",14104.21,14104.21,14104.21,14104.21,0],["2021-02-05",14104.21,14104.21,14104.21,14104.21,0],["2021-02-08",14104.21,14104.21,14104.21,14104.21,0],["2021-02-09",14468.19,14468.19,14468.19,14468.19,100],["2021-02-17",14468.19,14468.19,14468.19,14468.19,0],["2021-02-18",14468.19,14468.19,14468.19,14468.19,0],["2021-02-19",14468.19,14468.19,14468.19,14468.19,0],["2021-02-22",12466.3,12466.3,12466.3,12466.3,1600],["2021-02-23",12466.3,12466.3,12466.3,12466.3,0],["2021-02-24",12466.3,12466.3,12466.3,12466.3,6900],["2021-02-25",12466.3,12466.3,12466.3,12466.3,0],["2021-02-26",12466.3,12466.3,12466.3,12466.3,0],["2021-03-01",12466.3,12466.3,12466.3,12466.3,0],["2021-03-02",12466.3,12466.3,12466.3,12466.3,0],["2021-03-03",12739.29,12739.29,12739.29,12739.29,600],["2021-03-04",14377.19,14377.19,14377.19,14377.19,200],["2021-03-05",14468.19,14468.19,14468.19,14468.19,1100],["2021-03-08",14559.18,14559.18,14559.18,14559.18,100],["2021-03-09",14559.18,14559.18,14559.18,14559.18,0],["2021-03-10",14013.21,14013.21,14013.21,14013.21,100],["2021-03-11",13922.22,14468.19,13922.22,14013.21,3100],["2021-03-12",14104.21,14104.21,14104.21,14104.21,1400],["2021-03-15",13649.23,14104.21,13649.23,14104.21,1100],["2021-03-16",14104.21,14104.21,14104.21,14104.21,0],["2021-03-17",14104.21,14104.21,14104.21,14104.21,0],["2021-03-18",14104.21,14104.21,14104.21,14104.21,500],["2021-03-19",14104.21,14104.21,14104.21,14104.21,0],["2021-03-22",14013.21,14013.21,14013.21,14013.21,2000],["2021-03-23",12375.31,12375.31,12375.31,12375.31,100],["2021-03-24",12375.31,12375.31,12375.31,12375.31,0],["2021-03-25",12375.31,12375.31,12375.31,12375.31,0],["2021-03-26",13831.22,13831.22,13831.22,13831.22,100],["2021-03-29",13740.23,13740.23,13740.23,13740.23,200],["2021-03-30",13740.23,13740.23,13740.23,13740.23,0],["2021-03-31",12375.31,12375.31,12375.31,12375.31,400],["2021-04-01",12739.29,12739.29,12739.29,12739.29,700],["2021-04-02",12739.29,12739.29,12739.29,12739.29,2600],["2021-04-05",12739.29,12739.29,12739.29,12739.29,100],["2021-04-06",12102.32,12102.32,12102.32,12102.32,200],["2021-04-07",12102.32,12102.32,12102.32,12102.32,0],["2021-04-08",13376.25,13376.25,13285.25,13376.25,400],["2021-04-09",14559.18,14559.18,12375.31,12466.3,400],["2021-04-12",13649.23,13649.23,13649.23,13649.23,100],["2021-04-13",13649.23,13649.23,12375.31,12375.31,2400],["2021-04-14",15378.14,15378.14,14104.21,14104.21,200],["2021-04-15",14741.17,14741.17,14741.17,14741.17,0],["2021-04-16",13831.22,13831.22,12830.28,13194.26,1700],["2021-04-19",14104.21,14104.21,14013.21,14104.21,6000],["2021-04-20",14104.21,14104.21,14104.21,14104.21,0],["2021-04-22",14104.21,14104.21,14104.21,14104.21,1000],["2021-04-23",14104.21,14104.21,14104.21,14104.21,0],["2021-04-26",14104.21,14104.21,14104.21,14104.21,0],["2021-04-27",12375.31,12375.31,12284.31,12284.31,1000],["2021-04-28",12375.31,12375.31,12375.31,12375.31,0],["2021-04-29",14104.21,14104.21,14013.21,14013.21,1300],["2021-05-04",13649.23,13649.23,13649.23,13649.23,100],["2021-05-05",13649.23,13649.23,13649.23,13649.23,0],["2021-05-06",13558.24,13649.23,13467.24,13467.24,2100],["2021-05-07",13649.23,13649.23,13649.23,13649.23,100],["2021-05-10",12102.32,12102.32,12102.32,12102.32,100],["2021-05-11",12739.29,12921.28,12739.29,12921.28,3200],["2021-05-12",12830.28,13285.25,12739.29,12739.29,600],["2021-05-13",12921.28,12921.28,12921.28,12921.28,0],["2021-05-14",12921.28,12921.28,12921.28,12921.28,0],["2021-05-17",13103.26,13649.23,13103.26,13649.23,2600],["2021-05-18",14104.21,14104.21,13376.25,13467.24,9200],["2021-05-19",12739.29,13012.27,12739.29,13012.27,4200],["2021-05-20",12921.28,12921.28,12921.28,12921.28,0],["2021-05-21",12739.29,13649.23,12739.29,13194.26,2500],["2021-05-24",13376.25,13376.25,13376.25,13376.25,0],["2021-05-25",13376.25,13376.25,13376.25,13376.25,0],["2021-05-26",13376.25,13376.25,13376.25,13376.25,0],["2021-05-27",13376.25,13376.25,12739.29,12739.29,1600],["2021-05-28",13376.25,13376.25,13376.25,13376.25,0],["2021-05-31",12739.29,12739.29,12739.29,12739.29,2600],["2021-06-01",13558.24,13558.24,12739.29,12739.29,2200],["2021-06-02",12375.31,12375.31,12284.31,12284.31,900],["2021-06-03",13376.25,13376.25,13194.26,13194.26,28300],["2021-06-04",13467.24,13558.24,13467.24,13467.24,6800],["2021-06-07",13649.23,14559.18,13649.23,14195.2,5800],["2021-06-08",15014.16,15924.11,15014.16,15924.11,16100],["2021-06-09",17925.99,17925.99,17744.0,17925.99,18000],["2021-06-10",20564.85,20564.85,17562.01,17562.01,26100],["2021-06-11",17380.02,17380.02,16015.1,16015.1,6600],["2021-06-14",13740.23,16015.1,13740.23,13922.22,6700],["2021-06-15",13649.23,13649.23,13649.23,13649.23,1000],["2021-06-16",15651.12,15651.12,15469.13,15560.13,2700],["2021-06-17",15469.13,15469.13,13740.23,13831.22,3700],["2021-06-18",15469.13,15469.13,15014.16,15105.15,1900],["2021-06-21",14104.21,14377.19,14104.21,14377.19,1600],["2021-06-22",14377.19,14377.19,14377.19,14377.19,1100],["2021-06-23",15196.15,15196.15,15196.15,15196.15,500],["2021-06-24",13285.25,13285.25,13285.25,13285.25,100],["2021-06-25",15105.15,15196.15,15105.15,15196.15,8300],["2021-06-28",17289.03,17471.02,15924.11,17471.02,25400],["2021-06-29",19927.88,19927.88,19927.88,19927.88,33900],["2021-06-30",22839.72,22839.72,19108.93,21747.78,37700],["2021-07-01",19108.93,20837.83,19108.93,20837.83,1200],["2021-07-02",16743.06,19563.9,16743.06,19290.92,600],["2021-07-05",17653.01,19199.92,15287.14,15287.14,15300],["2021-07-06",15287.14,18198.98,13649.23,13649.23,55900],["2021-07-07",13740.23,15924.11,12284.31,15833.11,6200],["2021-07-08",14923.16,14923.16,11101.38,14832.17,62800],["2021-07-09",12648.29,14377.19,11101.38,14104.21,44600],["2021-07-12",13376.25,13467.24,10919.39,13376.25,35200],["2021-07-13",13467.24,14013.21,12739.29,14013.21,10900],["2021-07-14",13649.23,13649.23,13649.23,13649.23,1700],["2021-07-15",13649.23,13649.23,13467.24,13649.23,2200],["2021-07-16",13558.24,13649.23,13558.24,13649.23,3700],["2021-07-19",13649.23,15651.12,13649.23,15651.12,50400],["2021-07-20",15287.14,17198.04,15287.14,16743.06,26500],["2021-07-21",16925.05,16925.05,15651.12,15651.12,7000],["2021-07-22",15924.11,15924.11,14377.19,15378.14,12400],["2021-07-23",14377.19,15651.12,13285.25,15560.13,22000],["2021-07-26",15105.15,15560.13,13922.22,15014.16,36900],["2021-07-27",14923.16,15014.16,14559.18,15014.16,7300],["2021-07-28",15105.15,15287.14,15014.16,15014.16,10900],["2021-07-29",14104.21,15105.15,14104.21,14195.2,5200],["2021-07-30",14468.19,14923.16,14468.19,14741.17,5000],["2021-08-02",14741.17,16379.08,14559.18,15196.15,16800],["2021-08-03",15378.14,15469.13,14650.18,14741.17,10300],["2021-08-04",14559.18,15378.14,14559.18,14741.17,500],["2021-08-05",14741.17,15469.13,14741.17,15014.16,2800],["2021-08-06",15014.16,15014.16,14559.18,14923.16,2800],["2021-08-09",14650.18,15833.11,14650.18,15469.13,22500],["2021-08-10",16197.09,16197.09,14741.17,15560.13,3200],["2021-08-11",15924.11,15924.11,15287.14,15560.13,11400],["2021-08-12",15651.12,15833.11,15560.13,15651.12,9900],["2021-08-13",15560.13,15924.11,15287.14,15378.14,16800],["2021-08-16",15560.13,15560.13,15287.14,15287.14,8100],["2021-08-17",15287.14,15469.13,15105.15,15105.15,13000],["2021-08-18",15378.14,15924.11,15287.14,15924.11,24300],["2021-08-19",15924.11,18016.99,15924.11,18016.99,29700],["2021-08-20",20382.86,20382.86,18198.98,18198.98,56800],["2021-08-23",18198.98,19563.9,17198.04,19563.9,44200],["2021-08-24",19563.9,19563.9,17289.03,18198.98,24200],["2021-08-25",17471.02,18107.98,17471.02,17925.99,5500],["2021-08-26",16925.05,18107.98,16925.05,18107.98,10500],["2021-08-27",18107.98,19745.89,17289.03,19017.93,32400],["2021-08-30",19108.93,21110.82,19108.93,20837.83,79000],["2021-08-31",21110.82,21110.82,20018.88,20564.85,27900],["2021-09-01",20473.85,20473.85,18926.94,19381.91,28300],["2021-09-06",17925.99,18926.94,17289.03,18380.97,37000],["2021-09-07",20018.88,20018.88,17744.0,17835.0,16400],["2021-09-08",17380.02,18198.98,17289.03,17925.99,14600],["2021-09-09",17289.03,17925.99,17107.04,17925.99,26900],["2021-09-10",17562.01,17835.0,17380.02,17471.02,5800],["2021-09-13",17471.02,17471.02,17016.05,17198.04,15100],["2021-09-14",17016.05,17380.02,16834.06,17198.04,13600],["2021-09-15",16470.08,17562.01,16379.08,17562.01,13500],["2021-09-16",17562.01,17562.01,16925.05,17016.05,4000],["2021-09-17",17198.04,17289.03,17016.05,17289.03,6900],["2021-09-20",17107.04,17107.04,16743.06,16834.06,18900],["2021-09-21",16925.05,17016.05,16834.06,16834.06,11200],["2021-09-22",16925.05,16925.05,16288.09,16834.06,9200],["2021-09-23",17016.05,17016.05,16743.06,16925.05,4300],["2021-09-24",16834.06,16834.06,16652.07,16652.07,300],["2021-09-27",16652.07,16652.07,16288.09,16288.09,800],["2021-09-28",16379.08,16379.08,15469.13,15924.11,14300],["2021-09-29",15469.13,16834.06,15469.13,15924.11,6600],["2021-09-30",15924.11,16379.08,15924.11,16379.08,3300],["2021-10-01",16015.1,16379.08,15924.11,16379.08,2100],["2021-10-04",16379.08,16379.08,16379.08,16379.08,1000],["2021-10-05",16379.08,16379.08,16379.08,16379.08,4700],["2021-10-06",16379.08,16379.08,16379.08,16379.08,3600],["2021-10-07",17380.02,17471.02,16379.08,17289.03,17500],["2021-10-08",16834.06,17380.02,16834.06,17380.02,3100],["2021-10-11",17289.03,17289.03,17107.04,17107.04,3300],["2021-10-12",17107.04,17107.04,17107.04,17107.04,0],["2021-10-13",16925.05,17289.03,16925.05,17289.03,1000],["2021-10-14",15924.11,17198.04,15924.11,17107.04,6000],["2021-10-15",16834.06,17016.05,16197.09,16925.05,1700],["2021-10-18",15924.11,16379.08,15924.11,16379.08,4600],["2021-10-19",16379.08,18380.97,16379.08,18289.97,19900],["2021-10-20",18471.96,18471.96,17289.03,17289.03,5400],["2021-10-21",17289.03,17289.03,17289.03,17289.03,2900],["2021-10-22",17289.03,17289.03,16379.08,16743.06,5300],["2021-10-25",16470.08,16743.06,16470.08,16652.07,2400],["2021-10-26",16561.07,16561.07,16379.08,16379.08,4700],["2021-10-27",16470.08,17016.05,16379.08,17016.05,17700],["2021-10-28",17016.05,17289.03,17016.05,17107.04,18400],["2021-10-29",17289.03,17835.0,17289.03,17380.02,13200],["2021-11-01",17471.02,17471.02,17380.02,17380.02,17300],["2021-11-02",17471.02,17471.02,17107.04,17198.04,9000],["2021-11-03",17198.04,17471.02,17198.04,17471.02,9200],["2021-11-04",17380.02,17471.02,17289.03,17471.02,7800],["2021-11-05",17380.02,17380.02,17107.04,17380.02,8200],["2021-11-08",17107.04,17107.04,16925.05,17107.04,22900],["2021-11-09",17107.04,18653.95,17016.05,18198.98,37900],["2021-11-10",17925.99,18380.97,17925.99,18380.97,12100],["2021-11-11",18198.98,18198.98,17289.03,18198.98,40300],["2021-11-12",17562.01,18198.98,17380.02,17562.01,10300],["2021-11-15",17744.0,18653.95,17744.0,18289.97,17000],["2021-11-16",17835.0,18016.99,16834.06,17835.0,21400],["2021-11-17",17562.01,17744.0,17107.04,17744.0,13500],["2021-11-18",17289.03,17471.02,17289.03,17471.02,11200],["2021-11-19",17380.02,17471.02,17289.03,17289.03,9600],["2021-11-22",17562.01,17562.01,17289.03,17289.03,10200],["2021-11-23",16561.07,17471.02,16561.07,17471.02,11500],["2021-11-24",17471.02,17471.02,16925.05,16925.05,8100],["2021-11-25",16561.07,17289.03,14559.18,17198.04,12500],["2021-11-26",16015.1,17380.02,13740.23,16379.08,70600],["2021-11-29",15924.11,17289.03,13740.23,17016.05,45000],["2021-11-30",15469.13,17198.04,13376.25,16834.06,260000],["2021-12-01",15014.16,16288.09,12284.31,15924.11,701400],["2021-12-02",13376.25,15378.14,11374.36,15378.14,490200],["2021-12-03",12193.32,13831.22,10373.42,13831.22,479100],["2021-12-06",13285.25,13285.25,11647.35,13285.25,16097624],["2021-12-07",14286.2,14286.2,10646.4,14286.2,281300],["2021-12-08",14650.18,14650.18,11101.38,14650.18,1150300],["2021-12-09",14650.18,14650.18,11829.34,14650.18,495400],["2021-12-10",14468.19,14468.19,14468.19,14468.19,34146776],["2021-12-13",16561.07,16561.07,15469.13,16561.07,922500],["2021-12-14",18107.98,18653.95,17744.0,18653.95,230500],["2021-12-15",20928.83,20928.83,18926.94,19381.91,629400],["2021-12-16",19108.93,19654.9,17744.0,19290.92,331300],["2021-12-17",18198.98,20382.86,18198.98,18471.96,291200],["2021-12-20",18471.96,19472.91,17744.0,17835.0,153900],["2021-12-21",17835.0,18016.99,16834.06,17289.03,201800],["2021-12-22",16925.05,17289.03,16652.07,16925.05,189300],["2021-12-23",17289.03,17562.01,16743.06,17562.01,130100],["2021-12-24",17562.01,19017.93,17016.05,17835.0,117700],["2021-12-27",17925.99,18198.98,17016.05,17016.05,81700],["2021-12-28",17016.05,17380.02,16925.05,17198.04,71000],["2021-12-29",17107.04,17289.03,16743.06,17107.04,47600],["2021-12-30",16743.06,17289.03,16743.06,17016.05,69400],["2021-12-31",17107.04,17653.01,16925.05,16925.05,57200],["2022-01-04",17016.05,18016.99,16834.06,17289.03,61300],["2022-01-05",17107.04,17289.03,16743.06,16834.06,148000],["2022-01-06",16561.07,16925.05,16379.08,16652.07,50000],["2022-01-07",16743.06,16925.05,16379.08,16743.06,83900],["2022-01-10",16743.06,16834.06,16288.09,16288.09,77300],["2022-01-11",16379.08,16379.08,15469.13,15924.11,55900],["2022-01-12",15469.13,16015.1,15469.13,15833.11,74700],["2022-01-13",15833.11,16015.1,15287.14,15287.14,54600],["2022-01-14",15378.14,15651.12,15014.16,15651.12,45000],["2022-01-17",15651.12,16379.08,15014.16,15287.14,52300],["2022-01-18",15105.15,15196.15,14559.18,15196.15,40300],["2022-01-19",15651.12,15651.12,14923.16,15014.16,28800],["2022-01-20",14832.17,15287.14,14741.17,15014.16,35500],["2022-01-21",15014.16,15196.15,14741.17,14832.17,40000],["2022-01-24",15014.16,16379.08,15014.16,15014.16,19000],["2022-01-25",15014.16,15105.15,15014.16,15014.16,12000],["2022-01-26",14650.18,15196.15,14559.18,15014.16,17500],["2022-01-27",14832.17,15014.16,14104.21,14650.18,53000],["2022-01-28",14559.18,14741.17,13922.22,14468.19,33700],["2022-02-07",15378.14,16379.08,14559.18,15014.16,21100],["2022-02-08",14741.17,15833.11,14104.21,15014.16,53500],["2022-02-09",14832.17,14832.17,14468.19,14741.17,10000],["2022-02-10",14559.18,15378.14,14286.2,14286.2,19200],["2022-02-11",14559.18,14923.16,14377.19,14832.17,13900],["2022-02-14",14832.17,14832.17,14468.19,14468.19,28000],["2022-02-15",14559.18,14559.18,14377.19,14559.18,7300],["2022-02-16",14650.18,14650.18,14286.2,14559.18,9200],["2022-02-17",14468.19,14650.18,14195.2,14468.19,48800],["2022-02-18",15014.16,15014.16,14468.19,14468.19,25400],["2022-02-21",14559.18,14741.17,14559.18,14741.17,32200],["2022-02-22",14832.17,16288.09,14741.17,15924.11,84000],["2022-02-23",15924.11,16834.06,15924.11,16652.07,109000],["2022-02-24",16561.07,17107.04,15469.13,16652.07,49700],["2022-02-25",16470.08,16743.06,15833.11,16197.09,43600],["2022-02-28",16197.09,16197.09,15469.13,16197.09,16400],["2022-03-01",16379.08,16652.07,15742.12,16015.1,40800],["2022-03-02",16015.1,16015.1,15742.12,16015.1,19000],["2022-03-03",15651.12,15833.11,15651.12,15742.12,14300],["2022-03-04",15651.12,15924.11,15560.13,15742.12,31900],["2022-03-07",15651.12,15924.11,15469.13,15560.13,22000],["2022-03-08",15560.13,15651.12,15469.13,15469.13,15400],["2022-03-09",15469.13,15469.13,15287.14,15287.14,19700],["2022-03-10",15469.13,15469.13,15287.14,15469.13,23800],["2022-03-11",15287.14,15378.14,15105.15,15287.14,32100],["2022-03-14",15287.14,15287.14,15014.16,15196.15,38900],["2022-03-15",15833.11,15833.11,14923.16,15469.13,10900],["2022-03-16",15014.16,15378.14,15014.16,15105.15,92500],["2022-03-17",15287.14,15287.14,15196.15,15196.15,53600],["2022-03-18",15287.14,15742.12,15287.14,15560.13,62500],["2022-03-21",16015.1,16834.06,15378.14,15651.12,41400],["2022-03-22",15651.12,15651.12,15287.14,15560.13,22700],["2022-03-23",15833.11,16379.08,15469.13,15469.13,66400],["2022-03-24",15469.13,15469.13,15196.15,15287.14,26700],["2022-03-25",15833.11,15833.11,15196.15,15287.14,55000],["2022-03-28",15105.15,15924.11,15105.15,15924.11,197900],["2022-03-29",15742.12,15742.12,15469.13,15469.13,43200],["2022-03-30",15560.13,15560.13,15196.15,15469.13,17900],["2022-03-31",15378.14,15469.13,15105.15,15287.14,49700],["2022-04-01",15105.15,15469.13,15014.16,15469.13,43200],["2022-04-04",15196.15,15469.13,14559.18,15196.15,40900],["2022-04-05",15469.13,15469.13,15196.15,15287.14,20300],["2022-04-06",15105.15,15469.13,15105.15,15378.14,24700],["2022-04-07",15287.14,15378.14,15287.14,15378.14,12400],["2022-04-08",15105.15,15287.14,14923.16,15287.14,37300],["2022-04-12",15105.15,15469.13,15014.16,15378.14,29700],["2022-04-13",17016.05,17289.03,14559.18,14559.18,90500],["2022-04-14",14923.16,15287.14,14923.16,15105.15,63900],["2022-04-15",14741.17,15287.14,14741.17,14923.16,33400],["2022-04-18",15014.16,15287.14,14650.18,14650.18,82800],["2022-04-19",16470.08,16470.08,14377.19,14923.16,105600],["2022-04-20",16925.05,16925.05,14468.19,14741.17,42300],["2022-04-21",14559.18,14832.17,14377.19,14559.18,42600],["2022-04-22",14650.18,14741.17,14377.19,14650.18,29500],["2022-04-25",14559.18,14832.17,14104.21,14104.21,44400],["2022-04-26",13831.22,14741.17,13831.22,14559.18,39600],["2022-04-27",15196.15,15196.15,14468.19,14741.17,87100],["2022-04-28",14741.17,15014.16,14559.18,14923.16,39200],["2022-04-29",14923.16,14923.16,14559.18,14741.17,66200],["2022-05-04",14741.17,14741.17,14741.17,14741.17,9000],["2022-05-05",14741.17,14741.17,14559.18,14650.18,26400],["2022-05-06",14559.18,15378.14,14559.18,15287.14,126300],["2022-05-09",15105.15,15287.14,14923.16,15196.15,84700],["2022-05-10",15196.15,15196.15,14923.16,15105.15,20700],["2022-05-11",15014.16,16379.08,14923.16,15924.11,342300],["2022-05-12",16106.1,16834.06,15105.15,15469.13,56500],["2022-05-13",15014.16,15469.13,14468.19,14468.19,47800],["2022-05-16",14559.18,15469.13,14559.18,15014.16,49300],["2022-05-17",14832.17,15014.16,14468.19,14923.16,45000],["2022-05-18",14559.18,15105.15,14559.18,14832.17,34700],["2022-05-19",14559.18,14832.17,14559.18,14741.17,44700],["2022-05-20",14832.17,15287.14,14650.18,14650.18,8700],["2022-05-23",14741.17,15469.13,14650.18,15014.16,32900],["2022-05-24",14832.17,14923.16,14650.18,14923.16,21900],["2022-05-25",14832.17,15105.15,14832.17,14832.17,43100],["2022-05-26",14832.17,15469.13,14741.17,15105.15,64500],["2022-05-27",15105.15,15378.14,14923.16,15105.15,31400],["2022-05-30",15105.15,15287.14,15105.15,15287.14,48000],["2022-05-31",15196.15,15378.14,14923.16,15014.16,31900],["2022-06-01",15105.15,15196.15,14923.16,15105.15,45500],["2022-06-02",14923.16,15014.16,14650.18,14741.17,62100],["2022-06-03",15014.16,15014.16,14559.18,14832.17,36500],["2022-06-06",14650.18,14832.17,14559.18,14650.18,43100],["2022-06-07",14650.18,14832.17,14559.18,14832.17,19000],["2022-06-08",14923.16,14923.16,14650.18,14650.18,50900],["2022-06-09",14741.17,14741.17,14559.18,14741.17,32500],["2022-06-10",14650.18,14650.18,14559.18,14559.18,20200],["2022-06-13",14377.19,14559.18,14195.2,14195.2,49000],["2022-06-14",14104.21,14195.2,14104.21,14104.21,23200],["2022-06-15",14104.21,14104.21,13558.24,13558.24,32900],["2022-06-16",13831.22,14104.21,13831.22,14104.21,3700],["2022-06-17",13922.22,14013.21,13376.25,13831.22,6100],["2022-06-20",13649.23,13649.23,13558.24,13558.24,1800],["2022-06-21",13740.23,13740.23,13012.27,13376.25,21400],["2022-06-22",11829.34,13558.24,11829.34,13103.26,4200],["2022-06-23",15196.15,15196.15,14468.19,14468.19,200],["2022-06-24",15287.14,15287.14,13194.26,14377.19,13500],["2022-06-27",14468.19,14468.19,13012.27,13376.25,23800],["2022-06-28",13194.26,13649.23,13194.26,13649.23,10700],["2022-06-29",14013.21,14013.21,13467.24,13740.23,600],["2022-06-30",13740.23,13740.23,13285.25,13467.24,3800],["2022-07-01",13467.24,13649.23,13467.24,13558.24,1900],["2022-07-04",13558.24,13558.24,13194.26,13194.26,12500],["2022-07-05",13558.24,13558.24,13194.26,13467.24,900],["2022-07-06",13012.27,13103.26,13012.27,13012.27,14200],["2022-07-07",13012.27,13012.27,12830.28,13012.27,2400],["2022-07-08",13103.26,13103.26,12830.28,13012.27,4400],["2022-07-11",13285.25,13285.25,12739.29,12921.28,3200],["2022-07-12",12921.28,13285.25,12739.29,13285.25,38600],["2022-07-13",13194.26,13194.26,13194.26,13194.26,12000],["2022-07-14",13285.25,13285.25,13285.25,13285.25,3200],["2022-07-15",14559.18,14559.18,12921.28,12921.28,9800],["2022-07-18",13831.22,14195.2,13285.25,13831.22,59400],["2022-07-19",14286.2,15287.14,13831.22,13922.22,34200],["2022-07-20",14832.17,15014.16,13740.23,13922.22,32700],["2022-07-21",14377.19,14923.16,13922.22,14104.21,25400],["2022-07-22",14195.2,14195.2,14013.21,14013.21,1400],["2022-07-25",13103.26,13103.26,13103.26,13103.26,800],["2022-07-26",13558.24,14013.21,13467.24,14013.21,6900],["2022-07-27",13740.23,13922.22,13285.25,13558.24,2000],["2022-07-28",13649.23,14468.19,13649.23,14104.21,16600],["2022-07-29",16015.1,16106.1,13922.22,14013.21,42900],["2022-08-01",13740.23,14195.2,13740.23,14104.21,7200],["2022-08-02",13922.22,14377.19,13649.23,14377.19,42900],["2022-08-03",14104.21,14195.2,13740.23,14104.21,25300],["2022-08-04",14013.21,14013.21,13649.23,13922.22,28700],["2022-08-05",13649.23,13922.22,13649.23,13831.22,11100],["2022-08-08",14104.21,14195.2,13922.22,14195.2,50500],["2022-08-09",14195.2,14195.2,13740.23,13831.22,86900],["2022-08-10",13649.23,13831.22,13558.24,13558.24,12500],["2022-08-11",13649.23,13649.23,13649.23,13649.23,2000],["2022-08-12",13649.23,13649.23,13649.23,13649.23,16800],["2022-08-15",13649.23,13649.23,13467.24,13467.24,6700],["2022-08-16",13558.24,13740.23,13558.24,13740.23,21900],["2022-08-17",13649.23,13649.23,13558.24,13558.24,19600],["2022-08-18",13558.24,13649.23,13285.25,13649.23,5700],["2022-08-19",13932.26,13932.26,13745.25,13932.26,2900],["2022-08-22",13464.73,13464.73,13371.23,13371.23,1500],["2022-08-23",13558.24,13745.25,13371.23,13371.23,15000],["2022-08-24",13464.73,13745.25,13464.73,13745.25,11000],["2022-08-25",13558.24,13745.25,13464.73,13651.74,64600],["2022-08-26",14025.76,14680.3,13838.75,14586.8,374300],["2022-08-29",14586.8,15428.34,14586.8,15334.84,247900],["2022-08-30",15895.87,16363.39,15241.33,15708.86,192500],["2022-08-31",14025.76,15895.87,14025.76,15615.35,201500],["2022-09-05",14867.31,15708.86,14773.81,15241.33,138500],["2022-09-06",15428.34,15615.35,14680.3,15334.84,176400],["2022-09-07",15521.85,15802.36,14680.3,15054.32,101800],["2022-09-08",15054.32,15054.32,14680.3,14960.82,66800],["2022-09-09",14960.82,15147.83,14680.3,14680.3,44000],["2022-09-12",14119.27,15241.33,14025.76,14960.82,126900],["2022-09-13",14960.82,15428.34,14773.81,14867.31,171400],["2022-09-14",15054.32,15241.33,14867.31,14867.31,114800],["2022-09-15",15054.32,15895.87,14773.81,15054.32,135700],["2022-09-16",15334.84,15334.84,14680.3,14960.82,63200],["2022-09-19",14025.76,15334.84,14025.76,15241.33,247800],["2022-09-20",15147.83,15334.84,14960.82,15054.32,90200],["2022-09-21",14960.82,15054.32,14773.81,15054.32,18000],["2022-09-22",15054.32,15428.34,14680.3,14960.82,92000],["2022-09-23",15054.32,15054.32,14680.3,14867.31,57100],["2022-09-26",14960.82,14960.82,14680.3,14867.31,25100],["2022-09-27",14960.82,14960.82,14493.29,14960.82,2200],["2022-09-28",14586.8,14960.82,14586.8,14773.81,35900],["2022-09-29",14867.31,14867.31,14399.79,14680.3,43300],["2022-09-30",14680.3,14867.31,14119.27,14680.3,49200],["2022-10-03",14493.29,14867.31,14025.76,14586.8,83400],["2022-10-04",14680.3,14867.31,14212.78,14306.28,75600],["2022-10-05",14586.8,14773.81,14493.29,14586.8,66900],["2022-10-06",14867.31,14960.82,14306.28,14493.29,58100],["2022-10-07",14586.8,15054.32,14306.28,14586.8,49800],["2022-10-10",14680.3,14680.3,14025.76,14399.79,45100],["2022-10-11",14493.29,14680.3,13932.26,14306.28,41100],["2022-10-12",14306.28,14493.29,14025.76,14399.79,31300],["2022-10-13",14025.76,14493.29,13558.24,14119.27,56100],["2022-10-14",14025.76,14399.79,14025.76,14119.27,54400],["2022-10-17",14493.29,14493.29,14025.76,14119.27,23200],["2022-10-18",14493.29,14680.3,13932.26,13932.26,47700],["2022-10-19",14212.78,14399.79,13558.24,13838.75,35000],["2022-10-20",13932.26,14025.76,13558.24,13932.26,20100],["2022-10-21",13838.75,13932.26,13090.71,13371.23,50700],["2022-10-24",13651.74,13838.75,12903.7,13277.72,43200],["2022-10-25",13371.23,13371.23,12903.7,13090.71,16300],["2022-10-26",13371.23,14025.76,12997.21,12997.21,30600],["2022-10-27",13558.24,13558.24,12903.7,13090.71,17400],["2022-10-28",13371.23,13371.23,13090.71,13090.71,7200],["2022-10-31",13090.71,13371.23,12155.66,12903.7,20100],["2022-11-01",13090.71,13184.22,12903.7,12997.21,18300],["2022-11-02",12997.21,13184.22,12903.7,12903.7,9700],["2022-11-03",13090.71,13277.72,12623.19,13090.71,18300],["2022-11-04",12997.21,13090.71,12155.66,12623.19,35000],["2022-11-07",12623.19,12997.21,12436.18,12623.19,19500],["2022-11-08",12810.2,12810.2,12155.66,12529.68,21600],["2022-11-09",12810.2,12997.21,12155.66,12529.68,14900],["2022-11-10",12810.2,12810.2,12155.66,12155.66,20000],["2022-11-11",12529.68,12529.68,11875.15,11875.15,7400],["2022-11-14",12155.66,12155.66,10753.09,10846.59,36700],["2022-11-15",11220.61,11407.62,10285.56,11033.6,116000],["2022-11-16",11033.6,11594.63,10285.56,11407.62,152500],["2022-11-17",11501.13,12155.66,11407.62,11968.65,99300],["2022-11-18",11968.65,12436.18,11875.15,12249.17,95800],["2022-11-21",12529.68,13184.22,11688.14,12997.21,84900],["2022-11-22",12903.7,14119.27,12623.19,13651.74,138400],["2022-11-23",13558.24,13745.25,13277.72,13464.73,69300],["2022-11-24",13371.23,14025.76,13184.22,13371.23,108700],["2022-11-25",13464.73,13932.26,13371.23,13651.74,82600],["2022-11-28",13838.75,13838.75,13371.23,13651.74,28600],["2022-11-29",13371.23,13932.26,13371.23,13838.75,140400],["2022-11-30",13651.74,14025.76,13090.71,13838.75,95000],["2022-12-01",13745.25,14025.76,13558.24,13745.25,70700],["2022-12-02",13932.26,14119.27,13651.74,13651.74,42300],["2022-12-05",13932.26,14025.76,11968.65,12436.18,64300],["2022-12-06",12716.69,12903.7,12342.67,12436.18,19400],["2022-12-07",12716.69,12716.69,12155.66,12155.66,46100],["2022-12-08",12997.21,14025.76,12810.2,13558.24,84300],["2022-12-09",14025.76,15241.33,13558.24,14493.29,84000],["2022-12-12",14773.81,14773.81,13558.24,13651.74,62600],["2022-12-13",14399.79,14867.31,13651.74,14025.76,66100],["2022-12-14",14586.8,14680.3,13651.74,14025.76,36600],["2022-12-15",14025.76,14399.79,13838.75,13932.26,46300],["2022-12-16",14212.78,14306.28,13838.75,13838.75,36000],["2022-12-19",14025.76,14773.81,13932.26,13932.26,92800],["2022-12-20",14119.27,14212.78,12903.7,13838.75,87400],["2022-12-21",13277.72,13745.25,12529.68,13745.25,75100],["2022-12-22",13558.24,13745.25,13090.71,13464.73,12000],["2022-12-23",13464.73,13464.73,13090.71,13090.71,8300],["2022-12-26",13371.23,13558.24,11688.14,11688.14,27100],["2022-12-27",12903.7,12903.7,12155.66,12529.68,4400],["2022-12-28",13558.24,13651.74,12436.18,13464.73,35400],["2022-12-29",13277.72,13371.23,12716.69,13090.71,3500],["2022-12-30",13184.22,13464.73,12623.19,12623.19,12000],["2023-01-03",13090.71,13090.71,12436.18,12716.69,6500],["2023-01-04",12529.68,12623.19,12436.18,12529.68,16300],["2023-01-05",12436.18,12529.68,12342.67,12436.18,24200],["2023-01-06",12436.18,12529.68,12155.66,12342.67,13000],["2023-01-09",12249.17,12249.17,12155.66,12249.17,15100],["2023-01-10",12155.66,12249.17,12155.66,12249.17,4000],["2023-01-11",12249.17,12249.17,12249.17,12249.17,0],["2023-01-12",12249.17,12249.17,12249.17,12249.17,10000],["2023-01-13",12623.19,12623.19,12529.68,12529.68,2700],["2023-01-16",12249.17,12623.19,12249.17,12529.68,34100],["2023-01-17",12623.19,12997.21,12529.68,12623.19,25800],["2023-01-18",12342.67,13090.71,12342.67,13090.71,26600],["2023-01-19",13090.71,13838.75,13090.71,13838.75,48200],["2023-01-27",13651.74,13651.74,13651.74,13651.74,0],["2023-01-30",12903.7,12903.7,12903.7,12903.7,18000],["2023-01-31",13090.71,13090.71,12716.69,12997.21,4400],["2023-02-01",12716.69,12997.21,12716.69,12810.2,20300],["2023-02-02",12529.68,12997.21,12436.18,12810.2,36100],["2023-02-03",12903.7,13277.72,12623.19,13277.72,26100],["2023-02-06",13277.72,13277.72,12997.21,13184.22,11300],["2023-02-07",13464.73,13464.73,12623.19,12810.2,26200],["2023-02-08",13277.72,13371.23,12810.2,13090.71,38000],["2023-02-09",12716.69,13558.24,12623.19,13371.23,55100],["2023-02-10",13184.22,14119.27,13184.22,13838.75,70200],["2023-02-13",13651.74,13745.25,13090.71,13184.22,31600],["2023-02-14",13558.24,13558.24,13184.22,13184.22,23700],["2023-02-15",13090.71,13464.73,13090.71,13371.23,13400],["2023-02-16",14025.76,14025.76,12810.2,12810.2,16500],["2023-02-17",12997.21,12997.21,12997.21,12997.21,2000],["2023-02-20",12810.2,12903.7,12623.19,12623.19,116000],["2023-02-21",12623.19,12810.2,12623.19,12810.2,73900],["2023-02-22",12716.69,13090.71,12716.69,12997.21,30800],["2023-02-23",12810.2,12903.7,12716.69,12903.7,57700],["2023-02-24",12810.2,12997.21,12529.68,12529.68,25600],["2023-02-27",12623.19,12623.19,12342.67,12623.19,18200],["2023-02-28",13108.7,13108.7,12914.49,12914.49,8400],["2023-03-01",12914.49,13205.8,12914.49,13108.7,8900],["2023-03-02",12914.49,13108.7,12914.49,12914.49,4700],["2023-03-03",12817.39,12914.49,12623.19,12623.19,6700],["2023-03-06",12817.39,12817.39,12623.19,12623.19,8500],["2023-03-07",12623.19,12623.19,12331.88,12623.19,17400],["2023-03-08",12623.19,12623.19,12623.19,12623.19,6900],["2023-03-09",13011.59,13011.59,12623.19,12817.39,8900],["2023-03-10",12623.19,12623.19,12623.19,12623.19,4800],["2023-03-13",12623.19,12623.19,12526.09,12623.19,1100],["2023-03-14",12623.19,12623.19,12234.78,12623.19,5600],["2023-03-15",12623.19,12623.19,12331.88,12623.19,11700],["2023-03-16",12623.19,12623.19,12234.78,12526.09,5200],["2023-03-17",12526.09,12526.09,12428.99,12526.09,6100],["2023-03-20",12623.19,12623.19,12331.88,12428.99,23500],["2023-03-21",12234.78,12720.29,12234.78,12720.29,155500],["2023-03-22",12817.39,12817.39,12526.09,12623.19,2300],["2023-03-23",12428.99,12526.09,12331.88,12428.99,17900],["2023-03-24",12428.99,12428.99,12331.88,12331.88,7600],["2023-03-27",12428.99,12428.99,12331.88,12331.88,3500],["2023-03-28",12331.88,12428.99,12331.88,12331.88,11600],["2023-03-29",12428.99,12428.99,12428.99,12428.99,1700],["2023-03-30",12428.99,12428.99,12331.88,12331.88,14000],["2023-03-31",12331.88,12331.88,12234.78,12234.78,6600],["2023-04-03",12331.88,12331.88,12137.68,12234.78,14100],["2023-04-04",12234.78,12234.78,12137.68,12234.78,18200],["2023-04-05",12234.78,12234.78,12040.58,12234.78,8100],["2023-04-06",12234.78,12428.99,12137.68,12137.68,58000],["2023-04-07",12331.88,12331.88,12331.88,12331.88,100],["2023-04-10",12331.88,12526.09,12331.88,12331.88,29100],["2023-04-11",12331.88,12428.99,12234.78,12331.88,12600],["2023-04-12",12331.88,12331.88,12040.58,12331.88,5500],["2023-04-13",12234.78,12331.88,12234.78,12331.88,1100],["2023-04-14",12331.88,12331.88,12234.78,12234.78,3300],["2023-04-17",12040.58,12234.78,12040.58,12137.68,300],["2023-04-18",12137.68,12234.78,12137.68,12234.78,1800],["2023-04-19",12234.78,12331.88,12234.78,12331.88,3000],["2023-04-20",12331.88,12623.19,12331.88,12331.88,24300],["2023-04-21",13108.7,13594.2,12526.09,13205.8,166200],["2023-04-24",13302.9,13788.41,13205.8,13594.2,79900],["2023-04-25",13594.2,13594.2,12817.39,13011.59,66600],["2023-04-26",12914.49,13302.9,12720.29,13302.9,34900],["2023-04-27",13205.8,13497.1,13108.7,13302.9,59900],["2023-04-28",13302.9,13497.1,13108.7,13205.8,37100],["2023-05-04",13205.8,13302.9,12817.39,13302.9,35600],["2023-05-05",13205.8,13302.9,12914.49,13108.7,91600],["2023-05-08",13302.9,13497.1,12914.49,13108.7,80000],["2023-05-09",13011.59,13108.7,12623.19,12817.39,181300],["2023-05-10",12720.29,13011.59,12428.99,12720.29,105600],["2023-05-11",13011.59,13302.9,12623.19,12720.29,38300],["2023-05-12",12623.19,12914.49,12526.09,12623.19,53400],["2023-05-15",12526.09,12623.19,11749.28,12331.88,80100],["2023-05-16",12428.99,12720.29,12234.78,12331.88,22300],["2023-05-17",12331.88,12428.99,12040.58,12234.78,60000],["2023-05-18",12137.68,12331.88,12040.58,12040.58,39600],["2023-05-19",12137.68,12234.78,12040.58,12137.68,30800],["2023-05-22",12234.78,12234.78,12137.68,12137.68,29700],["2023-05-23",12137.68,12137.68,12040.58,12040.58,52100],["2023-05-24",12137.68,12137.68,11943.48,12137.68,14400],["2023-05-25",12137.68,12137.68,11846.38,11846.38,40700],["2023-05-26",11943.48,11943.48,11749.28,11846.38,33700],["2023-05-29",12040.58,12234.78,12040.58,12137.68,42600],["2023-05-30",12137.68,12137.68,11943.48,11943.48,24700],["2023-05-31",12040.58,12137.68,12040.58,12137.68,21500],["2023-06-01",12040.58,12137.68,12040.58,12040.58,22800],["2023-06-02",12137.68,12234.78,11943.48,12040.58,27100],["2023-06-05",12137.68,12137.68,11943.48,12040.58,30600],["2023-06-06",11943.48,12137.68,11846.38,11943.48,26800],["2023-06-07",11943.48,12234.78,11943.48,12137.68,95300],["2023-06-08",12331.88,12331.88,11943.48,12137.68,64400],["2023-06-09",12040.58,12428.99,11943.48,12331.88,153600],["2023-06-12",12234.78,13302.9,12040.58,12817.39,423000],["2023-06-13",12720.29,13205.8,12331.88,12623.19,113300],["2023-06-14",12526.09,12526.09,12137.68,12234.78,99700],["2023-06-15",12331.88,12331.88,12040.58,12137.68,53000],["2023-06-16",12234.78,12234.78,11943.48,11943.48,75900],["2023-06-19",11943.48,12817.39,11943.48,12234.78,691000],["2023-06-20",12331.88,12526.09,12234.78,12331.88,48600],["2023-06-21",12331.88,12428.99,11749.28,12040.58,410700],["2023-06-22",12040.58,12234.78,11749.28,12040.58,195800],["2023-06-23",11943.48,12137.68,11749.28,12040.58,177600],["2023-06-26",11749.28,11943.48,11749.28,11846.38,116800],["2023-06-27",11943.48,12331.88,11846.38,12331.88,209900],["2023-06-28",12331.88,12720.29,12331.88,12720.29,278600],["2023-06-29",12623.19,12623.19,12331.88,12331.88,72700],["2023-06-30",12428.99,12428.99,12137.68,12428.99,77200],["2023-07-03",12428.99,13108.7,12428.99,12914.49,297000],["2023-07-04",12914.49,13788.41,12914.49,13302.9,410600],["2023-07-05",13400.0,13594.2,13302.9,13594.2,932600],["2023-07-06",13497.1,13594.2,12720.29,13011.59,292500],["2023-07-07",13108.7,13108.7,12623.19,13108.7,917000],["2023-07-10",13108.7,13497.1,12817.39,13205.8,518100],["2023-07-11",13108.7,13594.2,13011.59,13205.8,424700],["2023-07-12",13302.9,13497.1,13011.59,13205.8,224000],["2023-07-13",13108.7,13982.61,13108.7,13788.41,645700],["2023-07-14",13885.51,13885.51,13400.0,13594.2,249100],["2023-07-17",13594.2,13594.2,13011.59,13205.8,515600],["2023-07-18",13205.8,13788.41,13011.59,13594.2,600100],["2023-07-19",13497.1,14176.81,13497.1,13691.3,381100],["2023-07-20",13788.41,13885.51,13594.2,13691.3,268000],["2023-07-21",13788.41,13885.51,13302.9,13400.0,217900],["2023-07-24",13497.1,13497.1,13011.59,13011.59,687800],["2023-07-25",13108.7,13497.1,12817.39,13400.0,584700],["2023-07-26",13205.8,13302.9,12817.39,13108.7,601900],["2023-07-27",13205.8,13302.9,12914.49,13108.7,226000],["2023-07-28",13108.7,13594.2,12623.19,12914.49,896300],["2023-07-31",13011.59,13108.7,12526.09,12720.29,636800],["2023-08-01",12720.29,12720.29,12234.78,12331.88,405300],["2023-08-02",12428.99,12914.49,12234.78,12914.49,1946500],["2023-08-03",12914.49,12914.49,12623.19,12817.39,127000],["2023-08-04",12817.39,12817.39,12428.99,12623.19,386900],["2023-08-07",12623.19,12623.19,12234.78,12234.78,828900],["2023-08-08",12331.88,12526.09,12137.68,12331.88,596400],["2023-08-09",12331.88,13011.59,12331.88,12720.29,337100],["2023-08-10",12720.29,12817.39,12428.99,12526.09,176100],["2023-08-11",12428.99,12428.99,12137.68,12428.99,462800],["2023-08-14",12234.78,12428.99,12137.68,12331.88,309700],["2023-08-15",12331.88,12428.99,12137.68,12331.88,157500],["2023-08-16",12331.88,12331.88,12137.68,12234.78,265000],["2023-08-17",12137.68,12331.88,12040.58,12040.58,245600],["2023-08-18",12234.78,12234.78,10584.06,11749.28,495000],["2023-08-21",11555.07,11555.07,11166.67,11457.97,233000],["2023-08-22",11457.97,11457.97,10875.36,11069.57,190600],["2023-08-23",11069.57,11360.87,10875.36,10972.46,149500],["2023-08-24",10972.46,11166.67,10875.36,11069.57,115700],["2023-08-25",11069.57,11263.77,10972.46,11069.57,60200],["2023-08-28",11263.77,11263.77,10972.46,11069.57,78600],["2023-08-29",11069.57,11166.67,11069.57,11069.57,72400],["2023-08-30",11069.57,11166.67,10972.46,11069.57,124400],["2023-08-31",11069.57,11166.67,10778.26,10972.46,219600],["2023-09-05",10972.46,11069.57,10778.26,10972.46,187800],["2023-09-06",10972.46,11652.17,10875.36,11360.87,288100],["2023-09-07",11360.87,11457.97,11166.67,11166.67,123000],["2023-09-08",11263.77,11263.77,11069.57,11166.67,220700],["2023-09-11",11263.77,11263.77,10972.46,11069.57,196200],["2023-09-12",11069.57,11069.57,10972.46,11069.57,119500],["2023-09-13",11069.57,11166.67,10972.46,11069.57,95500],["2023-09-14",11069.57,11069.57,10778.26,10778.26,271500],["2023-09-15",10875.36,10972.46,10778.26,10778.26,93600],["2023-09-18",10875.36,10972.46,10778.26,10778.26,63500],["2023-09-19",10875.36,10875.36,10681.16,10875.36,106100],["2023-09-20",10681.16,10972.46,10681.16,10972.46,83300],["2023-09-21",10972.46,10972.46,10875.36,10972.46,80400],["2023-09-22",10875.36,10875.36,10486.96,10681.16,111600],["2023-09-25",9418.84,10972.46,9418.84,10389.86,72700],["2023-09-26",10486.96,10681.16,10195.65,10486.96,97700],["2023-09-27",10389.86,10681.16,10195.65,10195.65,78300],["2023-09-28",10486.96,10972.46,10486.96,10681.16,92200],["2023-09-29",10681.16,11069.57,10486.96,10584.06,28500],["2023-10-02",10681.16,10875.36,10584.06,10875.36,114900],["2023-10-03",10972.46,11555.07,10389.86,10389.86,165200],["2023-10-04",10486.96,10584.06,10292.75,10486.96,50800],["2023-10-05",10584.06,10681.16,10389.86,10389.86,183300],["2023-10-06",10486.96,10584.06,10389.86,10486.96,56400],["2023-10-09",10486.96,10681.16,10486.96,10486.96,24200],["2023-10-10",10584.06,10681.16,10486.96,10486.96,91200],["2023-10-11",10486.96,10681.16,10486.96,10584.06,46200],["2023-10-12",10681.16,10875.36,10584.06,10681.16,113600],["2023-10-13",10681.16,10875.36,10584.06,10584.06,58200],["2023-10-16",10778.26,10875.36,10584.06,10584.06,77800],["2023-10-17",10584.06,10681.16,10486.96,10681.16,55800],["2023-10-18",10486.96,10681.16,10195.65,10584.06,79400],["2023-10-19",10486.96,10584.06,10001.45,10292.75,132900],["2023-10-20",10292.75,10389.86,9904.35,10292.75,118000],["2023-10-23",10001.45,10389.86,10001.45,10001.45,20000],["2023-10-24",10098.55,10389.86,10001.45,10389.86,63300],["2023-10-25",10195.65,10486.96,10098.55,10292.75,43300],["2023-10-26",10195.65,10389.86,9710.14,9807.25,194000],["2023-10-27",9904.35,10195.65,9710.14,10098.55,125000],["2023-10-30",10292.75,10292.75,9904.35,10098.55,20900],["2023-10-31",10195.65,10389.86,9710.14,9904.35,135000],["2023-11-01",10195.65,10195.65,9613.04,9904.35,116900],["2023-11-02",9904.35,10195.65,9515.94,10098.55,320000],["2023-11-03",10001.45,10098.55,9710.14,9904.35,91200],["2023-11-06",9904.35,10001.45,9710.14,10001.45,109300],["2023-11-07",9807.25,9904.35,9710.14,9807.25,89800],["2023-11-08",9710.14,10098.55,9710.14,10098.55,94300],["2023-11-09",9904.35,9904.35,9710.14,9904.35,163100],["2023-11-10",9807.25,9904.35,9515.94,9515.94,155100],["2023-11-13",9613.04,9710.14,9515.94,9515.94,57000],["2023-11-14",9515.94,9613.04,9418.84,9613.04,85400],["2023-11-15",9613.04,9613.04,9515.94,9515.94,58100],["2023-11-16",9710.14,9710.14,9418.84,9613.04,38900],["2023-11-17",9515.94,9515.94,9321.74,9321.74,124600],["2023-11-20",9321.74,9321.74,9321.74,9321.74,13700],["2023-11-21",9321.74,9515.94,9224.64,9418.84,69600],["2023-11-22",9418.84,9515.94,9321.74,9321.74,36400],["2023-11-23",9321.74,9418.84,9224.64,9224.64,54700],["2023-11-24",9127.54,9224.64,9030.43,9127.54,82200],["2023-11-27",9127.54,9127.54,9030.43,9127.54,17300],["2023-11-28",9127.54,9127.54,8933.33,9030.43,46200],["2023-11-29",8933.33,9127.54,8933.33,9127.54,44900],["2023-11-30",9030.43,9127.54,8933.33,8933.33,29500],["2023-12-01",9030.43,9030.43,8933.33,9030.43,30100],["2023-12-04",8933.33,9030.43,8836.23,8933.33,44000],["2023-12-05",9030.43,9030.43,8933.33,9030.43,37500],["2023-12-06",8933.33,9224.64,8933.33,9224.64,82500],["2023-12-07",9127.54,9127.54,8933.33,8933.33,57900],["2023-12-08",9030.43,9224.64,9030.43,9030.43,68400],["2023-12-11",9030.43,9224.64,9030.43,9030.43,32800],["2023-12-12",9127.54,9224.64,8836.23,8933.33,129400],["2023-12-13",9030.43,9127.54,8836.23,8933.33,38300],["2023-12-14",8933.33,9030.43,8739.13,9030.43,105600],["2023-12-15",8933.33,9030.43,8836.23,8836.23,12000],["2023-12-18",8836.23,8933.33,8836.23,8836.23,5600],["2023-12-19",8933.33,8933.33,8642.03,8642.03,33300],["2023-12-20",8739.13,8836.23,8544.93,8544.93,24900],["2023-12-21",8642.03,8642.03,8642.03,8642.03,8300],["2023-12-22",8642.03,8739.13,8642.03,8642.03,10200],["2023-12-25",8739.13,8739.13,8642.03,8642.03,20300],["2023-12-26",8642.03,8739.13,8544.93,8642.03,47400],["2023-12-27",8642.03,8739.13,8544.93,8642.03,25300],["2023-12-28",8642.03,8739.13,8642.03,8642.03,21300],["2023-12-29",8642.03,8739.13,8544.93,8544.93,27000],["2024-01-02",8642.03,8642.03,8544.93,8642.03,33400],["2024-01-03",8642.03,8739.13,8642.03,8642.03,25600],["2024-01-04",8642.03,8739.13,8642.03,8642.03,35400],["2024-01-05",8642.03,8642.03,8447.83,8544.93,31600],["2024-01-08",8544.93,8642.03,8544.93,8544.93,12900],["2024-01-09",8642.03,8642.03,8544.93,8642.03,63600],["2024-01-10",8544.93,8544.93,7768.12,7865.22,457500],["2024-01-11",7865.22,7865.22,7476.81,7573.91,239800],["2024-01-12",7573.91,7671.01,7476.81,7671.01,50300],["2024-01-15",7671.01,7671.01,7379.71,7476.81,107400],["2024-01-16",7476.81,7573.91,7379.71,7476.81,64700],["2024-01-17",7476.81,7476.81,7282.61,7282.61,84300],["2024-01-18",7282.61,7282.61,6894.2,7185.51,284000],["2024-01-19",6991.3,7379.71,6991.3,7185.51,23800],["2024-01-22",7185.51,7185.51,6991.3,7185.51,32200],["2024-01-23",7185.51,7185.51,7088.41,7185.51,31200],["2024-01-24",7185.51,7282.61,7088.41,7185.51,62000],["2024-01-25",7088.41,7185.51,7088.41,7185.51,3800],["2024-01-26",7088.41,7379.71,7088.41,7379.71,62000],["2024-01-29",7379.71,7379.71,7185.51,7185.51,66200],["2024-01-30",7282.61,7282.61,7088.41,7088.41,33700],["2024-01-31",7088.41,7185.51,7088.41,7088.41,49100],["2024-02-01",7088.41,7476.81,7088.41,7185.51,85600],["2024-02-02",7379.71,7379.71,7088.41,7185.51,30900],["2024-02-05",7185.51,7185.51,7088.41,7185.51,21200],["2024-02-06",7088.41,7282.61,7088.41,7185.51,47900],["2024-02-07",7185.51,7282.61,7088.41,7088.41,56400],["2024-02-15",7088.41,7282.61,7088.41,7185.51,11100],["2024-02-16",7185.51,7282.61,7088.41,7282.61,63800],["2024-02-19",7282.61,7282.61,7088.41,7185.51,78400],["2024-02-20",7088.41,7185.51,7088.41,7185.51,20200],["2024-02-21",7185.51,7282.61,7088.41,7185.51,77100],["2024-02-22",7185.51,7282.61,7088.41,7088.41,93200],["2024-02-23",7185.51,7185.51,7088.41,7088.41,36200],["2024-02-26",7088.41,7185.51,6991.3,7185.51,54400],["2024-02-27",7088.41,7088.41,6991.3,7088.41,88400],["2024-02-28",6991.3,7185.51,6991.3,7088.41,51500],["2024-02-29",7088.41,7185.51,6991.3,6991.3,27700],["2024-03-01",7282.61,7282.61,6991.3,7088.41,52400],["2024-03-04",7088.41,7088.41,6991.3,7088.41,34800],["2024-03-05",6991.3,7088.41,6991.3,6991.3,40400],["2024-03-06",6991.3,7088.41,6894.2,7088.41,32800],["2024-03-07",7088.41,7088.41,6894.2,6991.3,43300],["2024-03-08",6991.3,6991.3,6797.1,6894.2,113500],["2024-03-11",6894.2,6894.2,6797.1,6894.2,57900],["2024-03-12",6894.2,6894.2,6797.1,6894.2,32800],["2024-03-13",6894.2,6894.2,6797.1,6894.2,21200],["2024-03-14",6894.2,6894.2,6797.1,6894.2,26800],["2024-03-15",6894.2,6894.2,6797.1,6797.1,13400],["2024-03-18",6797.1,6797.1,6505.8,6700.0,69800],["2024-03-19",6700.0,6700.0,6602.9,6700.0,21100],["2024-03-20",6700.0,6797.1,6700.0,6797.1,41600],["2024-03-21",6797.1,7185.51,6797.1,7088.41,126300],["2024-03-22",7088.41,7185.51,6991.3,6991.3,73700],["2024-03-25",7088.41,7088.41,6894.2,6991.3,19900],["2024-03-26",6894.2,6894.2,6797.1,6894.2,62100],["2024-03-27",6894.2,6991.3,6797.1,6991.3,46900],["2024-03-28",6991.3,6991.3,6894.2,6894.2,32200],["2024-03-29",6894.2,6991.3,6894.2,6991.3,28100],["2024-04-01",6894.2,6894.2,6797.1,6894.2,45300],["2024-04-02",6894.2,6894.2,6797.1,6797.1,33700],["2024-04-03",6797.1,6797.1,6797.1,6797.1,46200],["2024-04-04",6797.1,6797.1,6700.0,6797.1,11200],["2024-04-05",6700.0,6797.1,6700.0,6797.1,39800],["2024-04-08",6797.1,6797.1,6602.9,6700.0,23000],["2024-04-09",6700.0,6991.3,6602.9,6894.2,33100],["2024-04-10",6797.1,6797.1,6700.0,6700.0,11700],["2024-04-11",6700.0,6797.1,6700.0,6700.0,18100],["2024-04-12",6700.0,6797.1,6602.9,6797.1,22600],["2024-04-15",6700.0,6797.1,6505.8,6602.9,23800],["2024-04-16",6408.7,6602.9,6214.49,6408.7,65300],["2024-04-17",6408.7,6408.7,6311.59,6408.7,30900],["2024-04-19",6408.7,6408.7,6214.49,6311.59,21300],["2024-04-22",6311.59,6311.59,6214.49,6311.59,8800],["2024-04-23",6408.7,6408.7,6311.59,6311.59,9900],["2024-04-24",6311.59,6311.59,6214.49,6311.59,17800],["2024-04-25",6311.59,6311.59,6214.49,6311.59,11700],["2024-04-26",6311.59,6408.7,6214.49,6408.7,37100],["2024-05-02",6408.7,6505.8,6311.59,6505.8,40300],["2024-05-03",6505.8,6505.8,6311.59,6311.59,12000],["2024-05-06",6408.7,6505.8,6311.59,6408.7,35400],["2024-05-07",6408.7,6602.9,6408.7,6602.9,48200],["2024-05-08",6602.9,7088.41,6602.9,6991.3,104400],["2024-05-09",6991.3,6991.3,6700.0,6797.1,61900],["2024-05-10",6797.1,6797.1,6700.0,6797.1,29600],["2024-05-13",6797.1,6797.1,6602.9,6602.9,50000],["2024-05-14",6700.0,6797.1,6700.0,6700.0,10200],["2024-05-15",6700.0,6797.1,6602.9,6602.9,33700],["2024-05-16",6700.0,6797.1,6602.9,6797.1,34600],["2024-05-17",6700.0,6797.1,6602.9,6700.0,42100],["2024-05-20",6797.1,6797.1,6700.0,6700.0,26700],["2024-05-21",6700.0,6700.0,6700.0,6700.0,88300],["2024-05-22",6700.0,6797.1,6700.0,6797.1,29400],["2024-05-23",6797.1,6797.1,6700.0,6700.0,9600],["2024-05-24",6700.0,6894.2,6700.0,6797.1,73800],["2024-05-27",6700.0,6797.1,6700.0,6700.0,19200],["2024-05-28",6700.0,6700.0,6602.9,6700.0,13400],["2024-05-29",6700.0,6797.1,6602.9,6700.0,26700],["2024-05-30",6797.1,7088.41,6602.9,6700.0,88700],["2024-05-31",6700.0,6797.1,6700.0,6797.1,28200],["2024-06-03",6797.1,6797.1,6700.0,6797.1,33100],["2024-06-04",6797.1,6797.1,6700.0,6797.1,67600],["2024-06-05",6797.1,6797.1,6700.0,6797.1,66200],["2024-06-06",6700.0,6797.1,6700.0,6700.0,51800],["2024-06-07",6700.0,7671.01,6700.0,7671.01,403400],["2024-06-10",8059.42,8544.93,8059.42,8544.93,381800],["2024-06-11",8739.13,9224.64,8059.42,8350.72,241000],["2024-06-12",8350.72,8350.72,7671.01,7671.01,259000],["2024-06-13",7865.22,8350.72,7865.22,7962.32,83900],["2024-06-14",7962.32,7962.32,7379.71,7379.71,130800],["2024-06-17",7379.71,7671.01,7379.71,7476.81,42300],["2024-06-18",7573.91,7865.22,7379.71,7768.12,118400],["2024-06-19",7768.12,7768.12,7573.91,7671.01,57200],["2024-06-20",7573.91,8350.72,7573.91,8059.42,146900],["2024-06-21",8350.72,9127.54,7962.32,9127.54,748300],["2024-06-24",9710.14,9904.35,8836.23,8933.33,418000],["2024-06-25",9224.64,9224.64,8059.42,8447.83,238000],["2024-06-26",8739.13,8739.13,7962.32,8447.83,119400],["2024-06-27",8447.83,8447.83,8059.42,8156.52,77900],["2024-06-28",8156.52,8253.62,7962.32,8156.52,116200],["2024-07-01",8059.42,8059.42,7379.71,7671.01,137100],["2024-07-02",7671.01,8059.42,7573.91,7671.01,69800],["2024-07-03",7768.12,7768.12,7573.91,7768.12,48300],["2024-07-04",7768.12,8059.42,7573.91,7962.32,53000],["2024-07-05",7962.32,7962.32,7768.12,7962.32,52100],["2024-07-08",7962.32,8059.42,7671.01,7768.12,77200],["2024-07-09",7962.32,7962.32,7671.01,7671.01,50100],["2024-07-10",7671.01,7865.22,7671.01,7671.01,63700],["2024-07-11",7671.01,7768.12,7573.91,7671.01,27900],["2024-07-12",7671.01,7671.01,7573.91,7573.91,22700],["2024-07-15",7573.91,8156.52,7476.81,8059.42,81700],["2024-07-16",8059.42,8933.33,8059.42,8933.33,609400],["2024-07-17",8933.33,9418.84,8059.42,8739.13,273700],["2024-07-18",8739.13,8739.13,7671.01,8253.62,171300],["2024-07-19",8350.72,8350.72,7671.01,7865.22,86800],["2024-07-22",7865.22,8059.42,7671.01,7865.22,126800],["2024-07-23",7865.22,7865.22,7573.91,7573.91,144600],["2024-07-24",7671.01,7768.12,7573.91,7768.12,45600],["2024-07-25",7768.12,7962.32,7671.01,7768.12,12700],["2024-07-26",7865.22,7865.22,7671.01,7768.12,18600],["2024-07-29",7768.12,7962.32,7671.01,7768.12,71300],["2024-07-30",7768.12,8253.62,7768.12,8059.42,64900],["2024-07-31",8253.62,8253.62,7768.12,7768.12,33500],["2024-08-01",7768.12,7865.22,7282.61,7282.61,112200],["2024-08-02",8253.62,8253.62,7379.71,7573.91,56400],["2024-08-05",7573.91,7573.91,6894.2,6894.2,121200],["2024-08-06",7088.41,7476.81,7088.41,7379.71,45000],["2024-08-07",7379.71,7671.01,7282.61,7476.81,34018],["2024-08-08",7476.81,7573.91,7282.61,7379.71,21400],["2024-08-09",7379.71,7379.71,7282.61,7282.61,61400],["2024-08-12",7476.81,7476.81,7282.61,7282.61,4800],["2024-08-13",7476.81,7476.81,7185.51,7185.51,29100],["2024-08-14",7379.71,7379.71,7282.61,7282.61,8000],["2024-08-15",7282.61,7282.61,7088.41,7088.41,12000],["2024-08-16",7185.51,7379.71,7088.41,7282.61,84400],["2024-08-19",7185.51,7379.71,7185.51,7185.51,22900],["2024-08-20",7282.61,7282.61,7185.51,7185.51,26700],["2024-08-21",7185.51,7476.81,7185.51,7379.71,92100],["2024-08-22",7379.71,7379.71,7379.71,7379.71,12500],["2024-08-23",7379.71,7379.71,7282.61,7379.71,34000],["2024-08-26",7379.71,7379.71,7282.61,7282.61,16900],["2024-08-27",7282.61,7282.61,7088.41,7282.61,73900],["2024-08-28",7282.61,7282.61,7088.41,7282.61,17300],["2024-08-29",7282.61,7282.61,7185.51,7185.51,13700],["2024-08-30",7282.61,7282.61,7185.51,7185.51,19900],["2024-09-04",7088.41,7185.51,7088.41,7185.51,22600],["2024-09-05",7185.51,7282.61,7088.41,7088.41,26500],["2024-09-06",7185.51,7282.61,6991.3,7088.41,59700],["2024-09-09",7088.41,7088.41,6991.3,6991.3,21400],["2024-09-10",6991.3,6991.3,6894.2,6991.3,6300],["2024-09-11",6894.2,6991.3,6894.2,6894.2,22500],["2024-09-12",6991.3,7088.41,6797.1,6991.3,44100],["2024-09-13",6991.3,6991.3,6991.3,6991.3,10600],["2024-09-16",6991.3,7088.41,6991.3,7088.41,22200],["2024-09-17",6991.3,6991.3,6991.3,6991.3,6900],["2024-09-18",6991.3,7088.41,6894.2,6894.2,21900],["2024-09-19",6894.2,7088.41,6894.2,6991.3,38000],["2024-09-20",6991.3,6991.3,6894.2,6894.2,51600],["2024-09-23",6991.3,6991.3,6894.2,6991.3,9100],["2024-09-24",6991.3,6991.3,6894.2,6894.2,43000],["2024-09-25",6894.2,6991.3,6894.2,6991.3,41100],["2024-09-26",6894.2,6991.3,6894.2,6991.3,17000],["2024-09-27",6894.2,6894.2,6700.0,6797.1,51000],["2024-09-30",6797.1,6894.2,6700.0,6894.2,25600],["2024-10-01",6894.2,6894.2,6797.1,6797.1,35800],["2024-10-02",6700.0,6797.1,6700.0,6797.1,23000],["2024-10-03",6797.1,6797.1,6700.0,6700.0,40400],["2024-10-04",6700.0,6797.1,6700.0,6700.0,20800],["2024-10-07",6700.0,6797.1,6700.0,6797.1,9100],["2024-10-08",6700.0,6797.1,6700.0,6700.0,64800],["2024-10-09",6700.0,6700.0,6505.8,6602.9,70100],["2024-10-10",6602.9,6700.0,6505.8,6602.9,22400],["2024-10-11",6505.8,6602.9,6408.7,6408.7,48500],["2024-10-14",6602.9,6602.9,6408.7,6505.8,22500],["2024-10-15",6505.8,6505.8,6505.8,6505.8,9800],["2024-10-16",6408.7,6505.8,6408.7,6408.7,9400],["2024-10-17",6408.7,6505.8,6408.7,6408.7,22600],["2024-10-18",6505.8,6602.9,6505.8,6505.8,5500],["2024-10-21",6408.7,6408.7,6311.59,6408.7,57800],["2024-10-22",6408.7,6505.8,6311.59,6505.8,36000],["2024-10-23",6408.7,6408.7,6408.7,6408.7,4500],["2024-10-24",6408.7,6602.9,6311.59,6505.8,28700],["2024-10-25",6408.7,6505.8,6408.7,6505.8,4500],["2024-10-28",6505.8,6602.9,6311.59,6505.8,18900],["2024-10-29",6408.7,6408.7,6408.7,6408.7,4600],["2024-10-30",6408.7,6505.8,6311.59,6505.8,32600],["2024-10-31",6505.8,6505.8,6408.7,6505.8,18200],["2024-11-01",6408.7,6505.8,6408.7,6408.7,28300],["2024-11-04",6408.7,6408.7,6214.49,6311.59,29700],["2024-11-05",6311.59,6408.7,6311.59,6408.7,20300],["2024-11-06",6311.59,6408.7,6311.59,6408.7,14300],["2024-11-07",6408.7,6602.9,6311.59,6505.8,10100],["2024-11-08",6505.8,6505.8,6408.7,6505.8,14700],["2024-11-11",6505.8,6602.9,6408.7,6408.7,20100],["2024-11-12",6505.8,6602.9,6505.8,6505.8,8100],["2024-11-13",6505.8,6505.8,6408.7,6408.7,3300],["2024-11-14",6505.8,6505.8,6214.49,6311.59,36500],["2024-11-15",6311.59,6311.59,6311.59,6311.59,22400],["2024-11-18",6311.59,6408.7,6311.59,6408.7,29100],["2024-11-19",6311.59,6408.7,6311.59,6408.7,11800],["2024-11-20",6311.59,6311.59,6311.59,6311.59,5200],["2024-11-21",6311.59,6408.7,6311.59,6311.59,5800],["2024-11-22",6311.59,6311.59,6311.59,6311.59,5700],["2024-11-25",6408.7,6505.8,6408.7,6505.8,22800],["2024-11-26",6408.7,6505.8,6408.7,6408.7,7700],["2024-11-27",6408.7,6408.7,6408.7,6408.7,800],["2024-11-28",6408.7,6505.8,6408.7,6505.8,11100],["2024-11-29",6602.9,6602.9,6505.8,6505.8,6600],["2024-12-02",6505.8,6505.8,6408.7,6408.7,33700],["2024-12-03",6505.8,6505.8,6408.7,6505.8,28600],["2024-12-04",6505.8,7088.41,6505.8,6894.2,154400],["2024-12-05",6991.3,7088.41,6797.1,6894.2,53600],["2024-12-06",6894.2,6894.2,6700.0,6797.1,50400],["2024-12-09",6700.0,6700.0,6602.9,6700.0,53000],["2024-12-10",6797.1,6797.1,6602.9,6602.9,9400],["2024-12-11",6602.9,6797.1,6602.9,6700.0,36800],["2024-12-12",6700.0,6700.0,6505.8,6505.8,28000],["2024-12-13",6700.0,6700.0,6505.8,6505.8,19000],["2024-12-16",6505.8,6505.8,6505.8,6505.8,24300],["2024-12-17",6505.8,6602.9,6505.8,6602.9,14100],["2024-12-18",6602.9,6602.9,6602.9,6602.9,14300],["2024-12-19",6700.0,6700.0,6505.8,6602.9,13500],["2024-12-20",6602.9,6602.9,6602.9,6602.9,17400],["2024-12-23",6602.9,6602.9,6505.8,6505.8,23000],["2024-12-24",6602.9,6602.9,6505.8,6602.9,4200],["2024-12-25",6505.8,6700.0,6505.8,6602.9,26700],["2024-12-26",6602.9,6991.3,6602.9,6797.1,51000],["2024-12-27",6700.0,6894.2,6700.0,6700.0,21100],["2024-12-30",6700.0,6797.1,6505.8,6700.0,31400],["2024-12-31",6700.0,6700.0,6602.9,6700.0,15400],["2025-01-02",6602.9,6700.0,6505.8,6505.8,31800],["2025-01-03",6602.9,6602.9,6505.8,6505.8,18900],["2025-01-06",6505.8,6505.8,6311.59,6408.7,20800],["2025-01-07",6408.7,6408.7,6408.7,6408.7,6100],["2025-01-08",6408.7,6408.7,6214.49,6214.49,21600],["2025-01-09",6214.49,6408.7,6214.49,6408.7,24500],["2025-01-10",6311.59,6408.7,6311.59,6311.59,21300],["2025-01-13",6311.59,6408.7,5826.09,6311.59,17200],["2025-01-14",6311.59,6311.59,6214.49,6214.49,8200],["2025-01-15",6311.59,6408.7,6311.59,6408.7,7400],["2025-01-16",6408.7,6408.7,6311.59,6408.7,7200],["2025-01-17",6311.59,6408.7,6311.59,6408.7,9300],["2025-01-20",6408.7,6408.7,6311.59,6311.59,12500],["2025-01-21",6408.7,6408.7,6408.7,6408.7,5200],["2025-01-22",6408.7,6505.8,6408.7,6408.7,6000],["2025-01-23",6311.59,6505.8,6311.59,6408.7,13300],["2025-01-24",6408.7,6505.8,6408.7,6505.8,1600],["2025-02-03",6505.8,6700.0,6408.7,6602.9,16500],["2025-02-04",6700.0,6894.2,6700.0,6700.0,67600],["2025-02-05",6797.1,7088.41,6797.1,6991.3,83300],["2025-02-06",7088.41,7476.81,7088.41,7476.81,186400],["2025-02-07",7476.81,8156.52,7476.81,7671.01,174100],["2025-02-10",7865.22,8156.52,7671.01,7671.01,51600],["2025-02-11",7768.12,7768.12,7282.61,7476.81,60000],["2025-02-12",7671.01,7671.01,7476.81,7476.81,28100],["2025-02-13",7573.91,7573.91,7379.71,7476.81,48900],["2025-02-14",7476.81,7476.81,7379.71,7379.71,39100],["2025-02-17",7476.81,7768.12,7379.71,7573.91,70200],["2025-02-18",7476.81,7671.01,7476.81,7476.81,48500],["2025-02-19",7379.71,7573.91,7379.71,7476.81,14100],["2025-02-20",7476.81,7476.81,7185.51,7379.71,30100],["2025-02-21",7282.61,7379.71,7282.61,7379.71,27200],["2025-02-24",7476.81,7476.81,7282.61,7282.61,27000],["2025-02-25",7379.71,7379.71,7282.61,7379.71,43700],["2025-02-26",7476.81,7476.81,7379.71,7379.71,29100],["2025-02-27",7379.71,7476.81,7379.71,7379.71,16100],["2025-02-28",7379.71,7476.81,7282.61,7476.81,14500],["2025-03-03",7476.81,7573.91,7476.81,7573.91,27200],["2025-03-04",7476.81,7476.81,7379.71,7476.81,22900],["2025-03-05",7379.71,7768.12,7379.71,7476.81,42500],["2025-03-06",7476.81,7768.12,7476.81,7671.01,43500],["2025-03-07",7768.12,7962.32,7671.01,7962.32,126100],["2025-03-10",7962.32,8156.52,7962.32,8059.42,126900],["2025-03-11",7865.22,8156.52,7671.01,7962.32,28400],["2025-03-12",7865.22,8059.42,7865.22,7962.32,46800],["2025-03-13",7962.32,8059.42,7768.12,8059.42,24400],["2025-03-14",7865.22,7962.32,7768.12,7865.22,14300],["2025-03-17",7768.12,7768.12,7671.01,7768.12,17400],["2025-03-18",7768.12,7768.12,7476.81,7573.91,28300],["2025-03-19",7671.01,8059.42,7671.01,7768.12,34500],["2025-03-20",7768.12,7865.22,7573.91,7671.01,17000],["2025-03-21",7573.91,7573.91,7476.81,7476.81,34600],["2025-03-24",7573.91,7573.91,7379.71,7476.81,13700],["2025-03-25",7476.81,7476.81,7379.71,7476.81,12300],["2025-03-26",7573.91,7671.01,7476.81,7476.81,16700],["2025-03-27",7671.01,7671.01,7573.91,7671.01,7500],["2025-03-28",7671.01,7768.12,7379.71,7476.81,28600],["2025-03-31",7573.91,7671.01,7476.81,7671.01,2500],["2025-04-01",7476.81,7476.81,7379.71,7476.81,10200],["2025-04-02",7476.81,7671.01,7379.71,7379.71,5000],["2025-04-03",7379.71,7476.81,6991.3,7088.41,120900],["2025-04-04",6602.9,6797.1,6602.9,6700.0,29300],["2025-04-08",6602.9,6700.0,6020.29,6117.39,46100],["2025-04-09",5728.99,6408.7,5631.88,6214.49,44300],["2025-04-10",6700.0,6700.0,6408.7,6700.0,5300],["2025-04-11",6894.2,6894.2,6602.9,6797.1,12000],["2025-04-14",6894.2,6991.3,6700.0,6700.0,11300],["2025-04-15",6894.2,6894.2,6602.9,6700.0,6300],["2025-04-16",6700.0,6797.1,6602.9,6797.1,11700],["2025-04-17",6700.0,6700.0,6700.0,6700.0,1000],["2025-04-18",6700.0,6797.1,6602.9,6602.9,12300],["2025-04-21",6797.1,7088.41,6602.9,7088.41,29300],["2025-04-22",7185.51,7185.51,6602.9,6797.1,29400],["2025-04-23",6797.1,6797.1,6700.0,6797.1,22700],["2025-04-24",6797.1,6797.1,6602.9,6700.0,16300],["2025-04-25",6602.9,6602.9,6505.8,6505.8,31400],["2025-04-28",6505.8,6700.0,6505.8,6602.9,9600],["2025-04-29",6700.0,7088.41,6700.0,6991.3,29000],["2025-05-05",6991.3,6991.3,6894.2,6894.2,10100],["2025-05-06",6991.3,7088.41,6894.2,6894.2,13800],["2025-05-07",6991.3,6991.3,6797.1,6894.2,2500],["2025-05-08",6797.1,6797.1,6602.9,6700.0,22900],["2025-05-09",6700.0,6894.2,6700.0,6894.2,500],["2025-05-12",6797.1,6797.1,6602.9,6797.1,6500],["2025-05-13",6894.2,6894.2,6894.2,6894.2,9400],["2025-05-14",6894.2,6894.2,6797.1,6894.2,6800],["2025-05-15",6797.1,6797.1,6700.0,6797.1,11000],["2025-05-16",6797.1,6797.1,6797.1,6797.1,500],["2025-05-19",6797.1,6894.2,6700.0,6894.2,17100],["2025-05-20",6894.2,6894.2,6700.0,6894.2,23000],["2025-05-21",6797.1,6797.1,6797.1,6797.1,8600],["2025-05-22",6991.3,6991.3,6602.9,6700.0,28700],["2025-05-23",6700.0,6797.1,6700.0,6797.1,7000],["2025-05-26",6700.0,6700.0,6700.0,6700.0,6100],["2025-05-27",6700.0,6797.1,6700.0,6797.1,6000],["2025-05-28",6797.1,6894.2,6797.1,6894.2,7300],["2025-05-29",6894.2,6894.2,6797.1,6797.1,2600],["2025-05-30",6797.1,6797.1,6797.1,6797.1,5900],["2025-06-02",6797.1,6797.1,6700.0,6797.1,3800],["2025-06-03",6797.1,6797.1,6797.1,6797.1,12400],["2025-06-04",6797.1,6797.1,6797.1,6797.1,20500],["2025-06-05",6797.1,6991.3,6797.1,6991.3,14800],["2025-06-06",6894.2,6894.2,6797.1,6797.1,8500],["2025-06-09",6797.1,6894.2,6797.1,6797.1,6900],["2025-06-10",6797.1,7282.61,6797.1,7185.51,34400],["2025-06-11",7088.41,7185.51,6894.2,6991.3,33000],["2025-06-12",6894.2,6991.3,6797.1,6894.2,49600],["2025-06-13",6797.1,6797.1,6700.0,6700.0,36800],["2025-06-16",6797.1,6991.3,6797.1,6797.1,62200],["2025-06-17",6797.1,6797.1,6505.8,6700.0,89800],["2025-06-18",6602.9,6700.0,6602.9,6700.0,34500],["2025-06-19",6602.9,6700.0,6602.9,6700.0,28000],["2025-06-20",6700.0,6797.1,6602.9,6602.9,11100],["2025-06-23",6602.9,6602.9,6602.9,6602.9,34700],["2025-06-24",6602.9,6700.0,6602.9,6602.9,5400],["2025-06-25",6602.9,6700.0,6602.9,6700.0,6400],["2025-06-26",6700.0,6700.0,6602.9,6602.9,26900],["2025-06-27",6602.9,6602.9,6505.8,6505.8,5200],["2025-06-30",6505.8,6602.9,6505.8,6602.9,8900],["2025-07-01",6602.9,6700.0,6602.9,6700.0,14100],["2025-07-02",6602.9,6602.9,6505.8,6602.9,8900],["2025-07-03",6602.9,6602.9,6505.8,6602.9,22900],["2025-07-04",6602.9,6700.0,6602.9,6602.9,16100],["2025-07-07",6700.0,6797.1,6700.0,6797.1,46300],["2025-07-08",6700.0,6797.1,6602.9,6700.0,26100],["2025-07-09",6700.0,6700.0,6700.0,6700.0,5600],["2025-07-10",6700.0,6700.0,6602.9,6700.0,24700],["2025-07-11",6700.0,6894.2,6700.0,6797.1,46100],["2025-07-14",6700.0,6797.1,6700.0,6700.0,13300],["2025-07-15",6700.0,7088.41,6700.0,6797.1,82200],["2025-07-16",6894.2,6894.2,6797.1,6894.2,6100],["2025-07-17",6894.2,7088.41,6894.2,6894.2,42700],["2025-07-18",6991.3,7088.41,6991.3,7088.41,39900],["2025-07-21",7088.41,7185.51,7088.41,7185.51,48400],["2025-07-22",7088.41,7185.51,7088.41,7088.41,30400],["2025-07-23",7088.41,7088.41,6894.2,6894.2,30200],["2025-07-24",6991.3,6991.3,6797.1,6797.1,78400],["2025-07-25",6894.2,6894.2,6797.1,6894.2,71200],["2025-07-28",6894.2,6894.2,6602.9,6797.1,229800],["2025-07-29",6894.2,6894.2,6700.0,6700.0,38600],["2025-07-30",6602.9,6797.1,6602.9,6700.0,144500],["2025-07-31",6700.0,6797.1,6700.0,6797.1,32100],["2025-08-01",6900.0,6900.0,6800.0,6900.0,10300],["2025-08-04",6800.0,6800.0,6700.0,6800.0,49200],["2025-08-05",6800.0,6800.0,6700.0,6800.0,72000],["2025-08-06",6800.0,7100.0,6800.0,7000.0,129100],["2025-08-07",7000.0,7000.0,6800.0,6800.0,23600],["2025-08-08",6900.0,6900.0,6700.0,6800.0,32900],["2025-08-11",6800.0,7000.0,6800.0,6900.0,47600],["2025-08-12",6900.0,7000.0,6800.0,7000.0,57900],["2025-08-13",7000.0,7000.0,6800.0,6900.0,94400],["2025-08-14",6800.0,6900.0,6700.0,6900.0,123200],["2025-08-15",6800.0,6800.0,6800.0,6800.0,29200],["2025-08-18",6800.0,6900.0,6700.0,6800.0,46700],["2025-08-19",6800.0,6900.0,6700.0,6800.0,76900],["2025-08-20",6700.0,6800.0,6600.0,6800.0,27800],["2025-08-21",6700.0,6700.0,6600.0,6700.0,13400],["2025-08-22",6700.0,6700.0,6500.0,6600.0,78300],["2025-08-25",6700.0,6700.0,6500.0,6500.0,73400],["2025-08-26",6600.0,6600.0,6500.0,6600.0,21800],["2025-08-27",6600.0,6600.0,6500.0,6600.0,10300],["2025-08-28",6600.0,6600.0,6500.0,6600.0,25300],["2025-08-29",6500.0,6700.0,6500.0,6500.0,38600],["2025-09-03",6500.0,6600.0,6500.0,6600.0,16100],["2025-09-04",6500.0,6700.0,6500.0,6500.0,229100],["2025-09-05",6600.0,6600.0,6500.0,6500.0,57500],["2025-09-08",6500.0,6600.0,6400.0,6400.0,120800],["2025-09-09",6400.0,6500.0,6300.0,6500.0,66200],["2025-09-10",6500.0,6500.0,6300.0,6400.0,29500],["2025-09-11",6400.0,6400.0,6300.0,6400.0,42700],["2025-09-12",6400.0,6500.0,6400.0,6400.0,15800],["2025-09-15",6400.0,6500.0,6300.0,6400.0,102800],["2025-09-16",6400.0,6500.0,6300.0,6400.0,13600],["2025-09-17",6400.0,6500.0,6400.0,6400.0,54400],["2025-09-18",6400.0,6400.0,6300.0,6400.0,9800],["2025-09-19",6400.0,6500.0,6300.0,6400.0,35200],["2025-09-22",6400.0,6400.0,6300.0,6300.0,24100],["2025-09-23",6400.0,6400.0,6300.0,6400.0,26200],["2025-09-24",6500.0,6500.0,6400.0,6400.0,14300],["2025-09-25",6400.0,6500.0,6400.0,6500.0,49800],["2025-09-26",6500.0,6500.0,6400.0,6500.0,17100],["2025-09-29",6400.0,6500.0,6300.0,6400.0,44800],["2025-09-30",6400.0,6400.0,6300.0,6300.0,23600],["2025-10-01",6300.0,6400.0,6300.0,6300.0,28200],["2025-10-02",6400.0,6400.0,6300.0,6300.0,9000],["2025-10-03",6300.0,6300.0,6200.0,6300.0,21000],["2025-10-06",6300.0,6300.0,6000.0,6200.0,114100],["2025-10-07",6200.0,6200.0,6200.0,6200.0,10200],["2025-10-08",6200.0,6300.0,6200.0,6300.0,24000],["2025-10-09",6200.0,6200.0,6100.0,6200.0,21300],["2025-10-10",6100.0,6200.0,6100.0,6100.0,38900],["2025-10-13",6100.0,6100.0,6000.0,6100.0,13100],["2025-10-14",6000.0,6100.0,5900.0,5900.0,65200],["2025-10-15",5900.0,6000.0,5900.0,5900.0,16700],["2025-10-16",6000.0,6000.0,5800.0,5900.0,38800],["2025-10-17",5900.0,5900.0,5800.0,5900.0,27400],["2025-10-20",5900.0,5900.0,5800.0,5800.0,15100],["2025-10-21",5800.0,5900.0,5700.0,5800.0,22800],["2025-10-22",5700.0,5800.0,5700.0,5800.0,16600],["2025-10-23",5900.0,6200.0,5900.0,6000.0,59900],["2025-10-24",6100.0,6100.0,5700.0,5800.0,50700],["2025-10-27",5900.0,5900.0,5700.0,5800.0,28100],["2025-10-28",5800.0,5900.0,5700.0,5800.0,16800],["2025-10-29",5900.0,5900.0,5800.0,5900.0,13500],["2025-10-30",5900.0,5900.0,5900.0,5900.0,7200],["2025-10-31",5900.0,6200.0,5800.0,6100.0,74800],["2025-11-03",6100.0,6300.0,6100.0,6200.0,85300],["2025-11-04",5800.0,6400.0,5800.0,6300.0,148000],["2025-11-05",6300.0,6600.0,6300.0,6500.0,71700],["2025-11-06",6400.0,6500.0,6200.0,6300.0,33500],["2025-11-07",6300.0,6300.0,6200.0,6300.0,7400],["2025-11-10",6200.0,6400.0,6100.0,6400.0,35100],["2025-11-11",6300.0,6500.0,6300.0,6400.0,107700],["2025-11-12",6300.0,7000.0,6300.0,6800.0,141200],["2025-11-13",6900.0,6900.0,6500.0,6500.0,22400],["2025-11-14",6600.0,6800.0,6500.0,6500.0,9900],["2025-11-17",6400.0,6700.0,6400.0,6600.0,50700],["2025-11-18",6400.0,6500.0,6400.0,6500.0,11500],["2025-11-19",6400.0,6500.0,6300.0,6300.0,15500],["2025-11-20",6400.0,6400.0,6200.0,6400.0,38900],["2025-11-21",6300.0,6300.0,6200.0,6300.0,49000],["2025-11-24",6300.0,6300.0,6100.0,6100.0,61800],["2025-11-25",6200.0,6200.0,6000.0,6100.0,49000],["2025-11-26",6200.0,6200.0,6100.0,6100.0,29300],["2025-11-27",6100.0,6100.0,6000.0,6000.0,8200],["2025-11-28",6100.0,6100.0,6100.0,6100.0,11000],["2025-12-01",6100.0,6100.0,6000.0,6000.0,9400],["2025-12-02",6100.0,6200.0,6100.0,6200.0,16100],["2025-12-03",6100.0,6300.0,6100.0,6200.0,13900],["2025-12-04",6200.0,6300.0,6200.0,6300.0,8800],["2025-12-05",6200.0,6300.0,6200.0,6200.0,11500],["2025-12-08",6200.0,6200.0,6100.0,6100.0,6700],["2025-12-09",6200.0,6200.0,6000.0,6000.0,40400],["2025-12-10",6100.0,6200.0,6000.0,6200.0,8600],["2025-12-11",6100.0,6100.0,6000.0,6000.0,95700],["2025-12-12",6100.0,6100.0,6000.0,6000.0,23200],["2025-12-15",6000.0,6300.0,6000.0,6100.0,17500],["2025-12-16",6200.0,6200.0,6000.0,6200.0,2500],["2025-12-17",6100.0,6100.0,6000.0,6100.0,36200],["2025-12-18",6000.0,6900.0,6000.0,6800.0,7957527],["2025-12-19",6800.0,6800.0,6400.0,6700.0,52400],["2025-12-22",6700.0,6800.0,6300.0,6500.0,156700],["2025-12-23",6500.0,6500.0,6400.0,6400.0,39700],["2025-12-24",6400.0,6500.0,6100.0,6300.0,93400],["2025-12-25",6300.0,6300.0,6100.0,6200.0,69100],["2025-12-26",6200.0,6400.0,6100.0,6200.0,29200],["2025-12-29",6300.0,6400.0,6300.0,6400.0,11500],["2025-12-30",6300.0,6300.0,6200.0,6300.0,16700],["2025-12-31",6300.0,6300.0,6200.0,6300.0,9400],["2026-01-05",6200.0,6400.0,6200.0,6300.0,917000],["2026-01-06",6200.0,6300.0,6200.0,6200.0,31600],["2026-01-07",6200.0,6400.0,6200.0,6300.0,25000],["2026-01-08",6300.0,6300.0,6200.0,6300.0,30600],["2026-01-09",6200.0,6200.0,6100.0,6100.0,11300],["2026-01-12",6200.0,6300.0,6200.0,6200.0,8000],["2026-01-13",6200.0,6200.0,6100.0,6200.0,34400],["2026-01-14",6100.0,6200.0,6100.0,6200.0,33900],["2026-01-15",6100.0,6200.0,6100.0,6200.0,14400],["2026-01-16",6200.0,6200.0,6000.0,6200.0,50300],["2026-01-19",6200.0,6200.0,6100.0,6100.0,7100],["2026-01-20",6200.0,6400.0,6100.0,6200.0,17700],["2026-01-21",6200.0,6200.0,6100.0,6200.0,9700],["2026-01-22",6200.0,6300.0,6100.0,6300.0,10900],["2026-01-23",6300.0,6300.0,6200.0,6200.0,9100],["2026-01-26",6200.0,6200.0,6000.0,6100.0,71300],["2026-01-27",6000.0,6100.0,5900.0,6000.0,31400],["2026-01-28",6000.0,6000.0,5900.0,6000.0,16200],["2026-01-29",6000.0,6100.0,6000.0,6100.0,12100],["2026-01-30",6100.0,6100.0,6000.0,6100.0,18900],["2026-02-02",6100.0,6100.0,6000.0,6000.0,13800],["2026-02-03",6100.0,6100.0,6000.0,6000.0,3600],["2026-02-04",6000.0,6100.0,6000.0,6000.0,5300],["2026-02-05",6100.0,6100.0,6000.0,6000.0,12500],["2026-02-06",6000.0,6000.0,5900.0,6000.0,7300],["2026-02-09",5800.0,6000.0,5700.0,6000.0,22600],["2026-02-10",6000.0,6100.0,5900.0,6000.0,14800],["2026-02-11",6000.0,6100.0,6000.0,6100.0,300],["2026-02-12",6000.0,6100.0,6000.0,6100.0,1000],["2026-02-13",6000.0,6100.0,6000.0,6100.0,9100],["2026-02-23",6000.0,6100.0,6000.0,6100.0,31700],["2026-02-24",6100.0,6100.0,6000.0,6100.0,3200],["2026-02-25",6000.0,6100.0,5200.0,6100.0,45300],["2026-02-26",6000.0,6100.0,6000.0,6000.0,4300],["2026-02-27",6100.0,6200.0,6000.0,6000.0,35800],["2026-03-02",5900.0,6100.0,5800.0,5800.0,15100],["2026-03-03",6000.0,6100.0,6000.0,6000.0,21000],["2026-03-04",5900.0,6000.0,5800.0,5900.0,12000],["2026-03-05",5900.0,6000.0,5900.0,6000.0,17500],["2026-03-06",6000.0,6000.0,5900.0,5900.0,22700],["2026-03-09",5900.0,5900.0,5300.0,5500.0,98000],["2026-03-10",5500.0,6000.0,5500.0,5900.0,45500],["2026-03-11",5900.0,5900.0,5800.0,5900.0,2600],["2026-03-12",5800.0,5900.0,5800.0,5800.0,13600],["2026-03-13",5800.0,5800.0,5600.0,5800.0,33200],["2026-03-16",5700.0,5800.0,5500.0,5700.0,33300],["2026-03-17",5700.0,5700.0,5700.0,5700.0,1200],["2026-03-18",5700.0,5700.0,5700.0,5700.0,15000],["2026-03-19",5700.0,5800.0,5700.0,5700.0,23100],["2026-03-20",5700.0,5800.0,5700.0,5700.0,20800],["2026-03-23",5700.0,5900.0,5700.0,5700.0,31500],["2026-03-24",5900.0,5900.0,5700.0,5900.0,5900],["2026-03-25",5800.0,5900.0,5700.0,5900.0,11200],["2026-03-26",5900.0,5900.0,5900.0,5900.0,1300],["2026-03-27",5700.0,5900.0,5700.0,5800.0,35300],["2026-03-30",5900.0,6000.0,5900.0,5900.0,3200],["2026-03-31",5800.0,5900.0,5700.0,5900.0,17800],["2026-04-01",5800.0,5800.0,5800.0,5800.0,6000],["2026-04-02",5700.0,5800.0,5700.0,5800.0,10100],["2026-04-03",5900.0,5900.0,5800.0,5800.0,2800],["2026-04-06",5800.0,5800.0,5700.0,5700.0,7500],["2026-04-07",5700.0,5800.0,5700.0,5700.0,10000],["2026-04-08",5900.0,5900.0,5800.0,5800.0,200],["2026-04-09",5800.0,5800.0,5700.0,5700.0,6900],["2026-04-10",5700.0,5800.0,5700.0,5800.0,9100],["2026-04-13",5800.0,5900.0,5800.0,5900.0,1000],["2026-04-14",5800.0,5900.0,5800.0,5800.0,5200],["2026-04-15",5800.0,5800.0,5700.0,5700.0,7400],["2026-04-16",5700.0,5700.0,5700.0,5700.0,5500],["2026-04-17",5800.0,5800.0,5800.0,5800.0,700],["2026-04-20",5800.0,5900.0,5700.0,5700.0,3300],["2026-04-21",5800.0,5900.0,5700.0,5700.0,11900],["2026-04-22",5800.0,5900.0,5700.0,5900.0,38700],["2026-04-23",5800.0,5900.0,5700.0,5900.0,30100],["2026-04-24",5800.0,5800.0,5700.0,5700.0,28900],["2026-04-28",5700.0,5800.0,5700.0,5700.0,8900],["2026-04-29",5800.0,5900.0,5800.0,5900.0,25600],["2026-05-04",5900.0,5900.0,5800.0,5800.0,25700],["2026-05-05",5800.0,5800.0,5700.0,5700.0,7600],["2026-05-06",5800.0,5900.0,5600.0,5900.0,52200],["2026-05-07",5800.0,5900.0,5800.0,5900.0,29500],["2026-05-08",5900.0,5900.0,5800.0,5900.0,13100],["2026-05-11",5700.0,5800.0,5700.0,5800.0,8400],["2026-05-12",5800.0,5800.0,5800.0,5800.0,0],["2026-05-13",5800.0,5800.0,5800.0,5800.0,3100],["2026-05-14",5800.0,5900.0,5800.0,5900.0,14800],["2026-05-15",5900.0,5900.0,5900.0,5900.0,3000],["2026-05-18",5900.0,6000.0,5900.0,6000.0,28400],["2026-05-19",6000.0,6100.0,6000.0,6100.0,34300],["2026-05-20",6100.0,6200.0,6000.0,6100.0,63700],["2026-05-21",6200.0,6200.0,6200.0,6200.0,1000],["2026-05-22",6200.0,6200.0,6100.0,6100.0,11400],["2026-05-25",6100.0,6100.0,6000.0,6000.0,8400],["2026-05-26",6000.0,6000.0,5900.0,5900.0,2000],["2026-05-27",6000.0,6000.0,6000.0,6000.0,0],["2026-05-28",5900.0,6000.0,5900.0,6000.0,3001600],["2026-05-29",6000.0,6100.0,6000.0,6100.0,5700],["2026-06-01",6100.0,6100.0,6000.0,6000.0,200],["2026-06-02",6100.0,6100.0,6100.0,6100.0,200],["2026-06-03",6000.0,6000.0,6000.0,6000.0,400],["2026-06-04",6000.0,6000.0,6000.0,6000.0,2000],["2026-06-05",6100.0,6100.0,6000.0,6000.0,500],["2026-06-08",5900.0,6000.0,5900.0,6000.0,7700],["2026-06-09",6000.0,6000.0,5900.0,6000.0,6100],["2026-06-10",5900.0,6000.0,5800.0,6000.0,10700],["2026-06-11",6000.0,6000.0,5700.0,5900.0,3800],["2026-06-12",6000.0,6000.0,5900.0,5900.0,18300],["2026-06-15",6000.0,6000.0,6000.0,6000.0,510960],["2026-06-16",6000.0,6000.0,5700.0,5900.0,567327],["2026-06-17",5700.0,5900.0,5600.0,5900.0,86300],["2026-06-18",5900.0,5900.0,5800.0,5900.0,504800],["2026-06-19",5900.0,5900.0,5800.0,5800.0,5700],["2026-06-22",5800.0,5900.0,5800.0,5900.0,3500],["2026-06-23",5800.0,5800.0,5800.0,5800.0,1800],["2026-06-24",5800.0,5800.0,5700.0,5700.0,8000],["2026-06-25",5700.0,5700.0,5700.0,5700.0,41300],["2026-06-26",5700.0,5700.0,5600.0,5600.0,1400],["2026-06-29",5600.0,5700.0,5500.0,5600.0,45100],["2026-06-30",5600.0,5600.0,5600.0,5600.0,2700],["2026-07-01",5600.0,5600.0,5600.0,5600.0,3700],["2026-07-02",5600.0,5700.0,5500.0,5700.0,7900],["2026-07-03",5600.0,5600.0,5600.0,5600.0,10300],["2026-07-06",5600.0,5700.0,5600.0,5600.0,5800],["2026-07-07",5600.0,5700.0,5600.0,5700.0,1100],["2026-07-08",5700.0,5700.0,5700.0,5700.0,800],["2026-07-09",5700.0,5700.0,5700.0,5700.0,0],["2026-07-10",5600.0,5600.0,5600.0,5600.0,600],["2026-07-13",5600.0,5600.0,5500.0,5600.0,1900],["2026-07-14",5600.0,5600.0,5600.0,5600.0,7400],["2026-07-15",5600.0,5600.0,5400.0,5400.0,16400],["2026-07-16",5400.0,5500.0,5300.0,5300.0,18400],["2026-07-17",5500.0,5600.0,5400.0,5400.0,8700],["2026-07-20",5300.0,5300.0,5200.0,5300.0,10000],["2026-07-21",5300.0,5400.0,5000.0,5200.0,54800],["2026-07-22",5300.0,5300.0,5300.0,5300.0,8800],["2026-07-23",5300.0,5300.0,5100.0,5200.0,15600],["2026-07-24",5200.0,5200.0,5100.0,5100.0,21200],["2026-07-27",5200.0,5200.0,5100.0,5100.0,13200],["2026-07-28",5100.0,5200.0,5000.0,5100.0,12000],["2026-07-29",5100.0,5300.0,5100.0,5300.0,14000],["2026-07-30",5200.0,5400.0,5200.0,5300.0,9000],["2026-07-31",5200.0,5200.0,5200.0,5200.0,1000],["2026-08-03",5400.0,5400.0,5100.0,5200.0,3500],["2026-08-04",5200.0,5900.0,5200.0,5900.0,12700],["2026-08-05",5700.0,5800.0,5500.0,5700.0,8500],["2026-08-06",5500.0,5500.0,5200.0,5300.0,11600],["2026-08-07",5400.0,5400.0,5300.0,5400.0,5500],["2026-08-10",5400.0,5400.0,5300.0,5300.0,8800],["2026-08-11",5400.0,5500.0,5400.0,5500.0,3300],["2026-08-12",5400.0,5500.0,5300.0,5500.0,7300],["2026-08-13",5400.0,5400.0,5300.0,5300.0,6500],["2026-08-14",5300.0,5400.0,5200.0,5200.0,7400],["2026-08-17",5500.0,5500.0,5200.0,5200.0,1600],["2026-08-18",5200.0,5200.0,5200.0,5200.0,7800],["2026-08-19",5300.0,5300.0,5300.0,5300.0,2300],["2026-08-20",5300.0,5400.0,5200.0,5400.0,12900],["2026-08-21",5200.0,5200.0,5100.0,5200.0,6700],["2026-08-24",5200.0,5300.0,5100.0,5300.0,5800],["2026-08-25",5400.0,5400.0,5200.0,5300.0,16200],["2026-08-26",5400.0,5400.0,5300.0,5300.0,4700],["2026-08-27",5200.0,5300.0,5200.0,5300.0,2800],["2026-08-28",5300.0,5300.0,5300.0,5300.0,1100],["2026-09-03",5400.0,5400.0,5200.0,5200.0,1800],["2026-09-04",5200.0,5200.0,5200.0,5200.0,300],["2026-09-07",5200.0,5300.0,5200.0,5300.0,200],["2026-09-08",5200.0,5300.0,5200.0,5300.0,2200],["2026-09-09",5300.0,5300.0,5300.0,5300.0,200],["2026-09-10",5300.0,5400.0,5300.0,5400.0,11900],["2026-09-11",5300.0,5400.0,5200.0,5200.0,5200],["2026-09-14",5200.0,5200.0,5200.0,5200.0,5000],["2026-09-15",5400.0,5400.0,5200.0,5200.0,4500],["2026-09-16",5400.0,5400.0,5300.0,5400.0,12600],["2026-09-17",5200.0,5400.0,5200.0,5400.0,6200],["2026-09-18",5300.0,5300.0,5200.0,5200.0,2600],["2026-09-21",5200.0,5200.0,5000.0,5200.0,31400],["2026-09-22",5200.0,5300.0,5200.0,5200.0,5300],["2026-09-23",5200.0,5200.0,5100.0,5100.0,7900],["2026-09-24",5200.0,5200.0,5200.0,5200.0,2100],["2026-09-25",5200.0,5200.0,5200.0,5200.0,600],["2026-09-28",5200.0,5200.0,5200.0,5200.0,6200],["2026-09-29",5200.0,5200.0,5000.0,5200.0,3600],["2026-09-30",5100.0,5200.0,5000.0,5200.0,20300],["2026-10-01",5200.0,5200.0,5100.0,5100.0,5700],["2026-10-02",5100.0,5100.0,5100.0,5100.0,3100],["2026-10-05",5200.0,5200.0,5100.0,5100.0,4600],["2026-10-06",5300.0,5400.0,5100.0,5300.0,12500],["2026-10-07",5300.0,5300.0,5300.0,5300.0,2500],["2026-10-08",5300.0,5300.0,5200.0,5200.0,6822400],["2026-10-09",5300.0,5300.0,5100.0,5100.0,3900],["2026-10-12",5100.0,5400.0,5100.0,5300.0,20600]]}