{"sym":"PGN","index":false,"bars":[["2019-07-04",6032.59,6032.59,5880.51,6032.59,68300],["2019-07-05",5981.9,6336.76,5981.9,6133.98,70700],["2019-07-08",6184.67,6336.76,6032.59,6336.76,91300],["2019-07-09",6133.98,6133.98,5981.9,6133.98,60900],["2019-07-10",6133.98,6133.98,5779.12,5829.82,42300],["2019-07-11",5627.04,5627.04,5272.18,5525.65,61500],["2019-07-12",5221.49,5576.35,5221.49,5576.35,33000],["2019-07-15",5576.35,5576.35,5373.57,5424.26,19000],["2019-07-16",5373.57,5424.26,4968.02,4968.02,23100],["2019-07-17",5069.4,5069.4,4968.02,5069.4,19300],["2019-07-18",5069.4,5120.1,5018.71,5120.1,13000],["2019-07-19",5069.4,5170.79,4866.63,5170.79,17100],["2019-07-22",5069.4,5069.4,4714.55,4968.02,12800],["2019-07-23",4968.02,5018.71,4765.24,4765.24,17800],["2019-07-24",4765.24,4815.93,4613.16,4613.16,22000],["2019-07-25",5018.71,5018.71,4562.46,4714.55,14900],["2019-07-26",4866.63,4866.63,4714.55,4714.55,19200],["2019-07-29",4613.16,4765.24,4613.16,4663.85,15600],["2019-07-30",4511.77,4765.24,4511.77,4714.55,14400],["2019-07-31",4663.85,4866.63,4663.85,4815.93,14400],["2019-08-01",4765.24,4968.02,4765.24,4866.63,13900],["2019-08-02",4815.93,4866.63,4765.24,4866.63,13700],["2019-08-05",4815.93,4866.63,4765.24,4866.63,15100],["2019-08-06",4815.93,4866.63,4663.85,4714.55,14300],["2019-08-07",4765.24,4815.93,4714.55,4765.24,12500],["2019-08-08",5221.49,5221.49,4714.55,4765.24,14500],["2019-08-09",4765.24,4815.93,4714.55,4815.93,9700],["2019-08-12",4968.02,4968.02,4815.93,4917.32,19100],["2019-08-13",4968.02,5322.88,4917.32,5322.88,15600],["2019-08-14",5018.71,5272.18,5018.71,5272.18,17900],["2019-08-15",5069.4,5170.79,5069.4,5170.79,15500],["2019-08-16",5069.4,5221.49,4968.02,5221.49,15900],["2019-08-19",5069.4,5525.65,5069.4,5474.96,16400],["2019-08-20",5373.57,5627.04,5221.49,5221.49,15100],["2019-08-21",5120.1,5221.49,4968.02,4968.02,17200],["2019-08-22",4917.32,4917.32,4663.85,4663.85,13900],["2019-08-23",4562.46,4562.46,4410.38,4511.77,16600],["2019-08-26",4511.77,4562.46,4511.77,4562.46,16200],["2019-08-27",4562.46,4663.85,4562.46,4663.85,15500],["2019-08-28",4562.46,4663.85,4410.38,4562.46,30100],["2019-08-29",4511.77,4511.77,4410.38,4511.77,29200],["2019-08-30",4511.77,4562.46,4511.77,4562.46,25100],["2019-09-03",4562.46,4613.16,4511.77,4562.46,20100],["2019-09-04",4562.46,5018.71,4511.77,5018.71,10700],["2019-09-05",5069.4,5069.4,4866.63,4866.63,20400],["2019-09-06",4866.63,5069.4,4765.24,4917.32,30600],["2019-09-09",4765.24,4917.32,4461.08,4866.63,38100],["2019-09-10",4815.93,5069.4,4714.55,4765.24,42900],["2019-09-11",4765.24,5018.71,4663.85,4866.63,42500],["2019-09-12",4815.93,5018.71,4663.85,4866.63,36500],["2019-09-13",4866.63,4866.63,4866.63,4866.63,0],["2019-09-16",4866.63,4866.63,4866.63,4866.63,160000],["2019-09-17",4866.63,4866.63,4866.63,4866.63,109700],["2019-09-18",5322.88,5322.88,5272.18,5272.18,400],["2019-09-19",5627.04,5627.04,5221.49,5576.35,400],["2019-09-20",5981.9,5981.9,5018.71,5018.71,7300],["2019-09-23",5322.88,5322.88,4866.63,5322.88,2400],["2019-09-24",5829.82,5829.82,4866.63,5322.88,3300],["2019-09-25",5373.57,5474.96,5322.88,5474.96,2500],["2019-09-26",5322.88,5322.88,4968.02,5221.49,2200],["2019-09-27",5322.88,5322.88,4968.02,5322.88,4300],["2019-09-30",5322.88,5576.35,4917.32,5576.35,3700],["2019-10-01",5018.71,5525.65,5018.71,5525.65,3100],["2019-10-02",5170.79,5373.57,5018.71,5373.57,3600],["2019-10-03",5170.79,5880.51,5018.71,5880.51,4000],["2019-10-04",5373.57,5576.35,5373.57,5576.35,3300],["2019-10-07",5120.1,5272.18,5120.1,5272.18,1400],["2019-10-08",4968.02,5221.49,4968.02,5221.49,1100],["2019-10-09",5069.4,5069.4,4815.93,4815.93,50100],["2019-10-10",4461.08,5221.49,4461.08,5221.49,50100],["2019-10-11",5018.71,5018.71,4866.63,4968.02,4700],["2019-10-14",4917.32,5018.71,4815.93,5018.71,5900],["2019-10-15",5018.71,5474.96,5018.71,5474.96,600],["2019-10-16",5018.71,5373.57,4968.02,5373.57,4600],["2019-10-17",4866.63,5221.49,4866.63,5221.49,6000],["2019-10-18",4765.24,5170.79,4765.24,5170.79,3900],["2019-10-21",4765.24,4917.32,4765.24,4866.63,5200],["2019-10-22",4917.32,4917.32,4815.93,4917.32,5300],["2019-10-23",4815.93,4917.32,4815.93,4917.32,4000],["2019-10-24",4968.02,4968.02,4968.02,4968.02,3500],["2019-10-25",4815.93,4815.93,4765.24,4815.93,4900],["2019-10-28",4765.24,4815.93,4765.24,4815.93,3100],["2019-10-29",4765.24,4765.24,4765.24,4765.24,3500],["2019-10-30",4765.24,4765.24,4765.24,4765.24,4000],["2019-10-31",4968.02,4968.02,4968.02,4968.02,3500],["2019-11-01",4562.46,4765.24,4562.46,4765.24,3400],["2019-11-04",4765.24,4765.24,4765.24,4765.24,4000],["2019-11-05",4714.55,4765.24,4663.85,4663.85,4600],["2019-11-06",4663.85,4663.85,4613.16,4663.85,4100],["2019-11-07",4663.85,4714.55,4613.16,4613.16,7500],["2019-11-08",4613.16,4663.85,4562.46,4663.85,6900],["2019-11-11",4714.55,4714.55,4663.85,4714.55,4800],["2019-11-12",4663.85,4765.24,4663.85,4765.24,8000],["2019-11-13",4663.85,5221.49,4663.85,4815.93,10200],["2019-11-14",4815.93,4968.02,4815.93,4968.02,11700],["2019-11-15",4917.32,4968.02,4815.93,4968.02,8600],["2019-11-18",4562.46,4917.32,4511.77,4917.32,15600],["2019-11-19",4663.85,4663.85,4461.08,4461.08,9700],["2019-11-20",4308.99,4714.55,4308.99,4714.55,13700],["2019-11-21",4663.85,4714.55,4461.08,4714.55,12400],["2019-11-22",4562.46,4663.85,4511.77,4663.85,10200],["2019-11-25",4613.16,4714.55,4613.16,4714.55,10900],["2019-11-26",4511.77,4613.16,4511.77,4613.16,13200],["2019-11-27",4511.77,4613.16,4359.69,4613.16,11800],["2019-11-28",4511.77,4613.16,4511.77,4613.16,10600],["2019-11-29",4511.77,4613.16,4511.77,4613.16,12100],["2019-12-02",4562.46,4562.46,4359.69,4461.08,13700],["2019-12-03",4562.46,4866.63,4461.08,4866.63,17600],["2019-12-04",4866.63,4917.32,4562.46,4917.32,17600],["2019-12-05",4815.93,4917.32,4815.93,4866.63,10000],["2019-12-06",4917.32,5018.71,4866.63,5018.71,13700],["2019-12-09",5018.71,5018.71,4714.55,4765.24,10200],["2019-12-10",4663.85,4866.63,4663.85,4815.93,10800],["2019-12-11",4765.24,4917.32,4765.24,4917.32,23800],["2019-12-12",4815.93,4866.63,4613.16,4815.93,8800],["2019-12-13",4815.93,4815.93,4613.16,4765.24,26000],["2019-12-16",4765.24,4866.63,4765.24,4815.93,14000],["2019-12-17",4815.93,4815.93,4765.24,4815.93,11800],["2019-12-18",4866.63,4866.63,4765.24,4815.93,4900],["2019-12-19",4866.63,4866.63,4765.24,4765.24,3500],["2019-12-20",4714.55,5221.49,4562.46,4815.93,1800],["2019-12-23",4714.55,4815.93,4714.55,4815.93,2700],["2019-12-24",4562.46,4562.46,4562.46,4562.46,3800],["2019-12-25",4663.85,5018.71,4562.46,5018.71,21400],["2019-12-26",4765.24,5069.4,4765.24,5069.4,37100],["2019-12-27",4917.32,5272.18,4765.24,5272.18,37300],["2019-12-30",5272.18,5779.12,5272.18,5779.12,26800],["2019-12-31",5779.12,6184.67,5272.18,6083.29,20700],["2020-01-02",5931.2,6133.98,5474.96,6133.98,34700],["2020-01-03",5779.12,5931.2,5525.65,5677.73,11900],["2020-01-06",5322.88,6032.59,5170.79,6032.59,22900],["2020-01-07",5576.35,5829.82,5525.65,5829.82,21900],["2020-01-08",5474.96,6083.29,5424.26,6083.29,10500],["2020-01-09",6488.84,6488.84,5627.04,5627.04,9200],["2020-01-10",6184.67,6184.67,5322.88,6083.29,23100],["2020-01-13",5474.96,6083.29,5474.96,6083.29,23700],["2020-01-14",5525.65,6083.29,5525.65,6083.29,9700],["2020-01-15",5829.82,6032.59,5576.35,6032.59,15200],["2020-01-16",5474.96,5829.82,5474.96,5576.35,22000],["2020-01-17",5221.49,5221.49,5221.49,5221.49,27300],["2020-01-20",5272.18,5322.88,5221.49,5322.88,14800],["2020-01-21",5322.88,5627.04,5272.18,5627.04,9200],["2020-01-22",5373.57,5373.57,5373.57,5373.57,4000],["2020-01-30",5525.65,5880.51,5525.65,5880.51,700],["2020-01-31",5880.51,6083.29,5880.51,5931.2,8700],["2020-02-03",6083.29,6083.29,5931.2,5931.2,3100],["2020-02-04",5981.9,6488.84,5931.2,6488.84,2400],["2020-02-05",6083.29,6083.29,5880.51,5931.2,6000],["2020-02-06",5931.2,5931.2,5931.2,5931.2,0],["2020-02-07",5424.26,5981.9,5424.26,5525.65,6300],["2020-02-10",5576.35,5576.35,5576.35,5576.35,4100],["2020-02-11",5525.65,5525.65,5069.4,5069.4,10100],["2020-02-12",5018.71,5525.65,4613.16,5525.65,25300],["2020-02-13",5474.96,5576.35,5474.96,5576.35,400],["2020-02-14",5627.04,5931.2,5627.04,5931.2,300],["2020-02-17",5424.26,5829.82,5373.57,5829.82,4400],["2020-02-18",5829.82,5829.82,5829.82,5829.82,0],["2020-02-19",5880.51,6032.59,5373.57,6032.59,1800],["2020-02-20",6083.29,6590.23,5525.65,6590.23,5200],["2020-02-21",6590.23,6590.23,5931.2,6539.53,7100],["2020-02-24",5981.9,6438.14,5931.2,6438.14,4400],["2020-02-25",6438.14,6438.14,5880.51,5981.9,4200],["2020-02-26",5829.82,5880.51,5829.82,5880.51,2200],["2020-02-27",5474.96,6032.59,5474.96,6032.59,15700],["2020-02-28",6083.29,6235.37,6032.59,6235.37,4200],["2020-03-02",6235.37,6336.76,6235.37,6286.06,4900],["2020-03-03",6184.67,6894.39,5931.2,6894.39,7600],["2020-03-04",6843.7,6894.39,6843.7,6894.39,1500],["2020-03-05",6894.39,6995.78,6539.53,6539.53,3900],["2020-03-06",6539.53,6995.78,6133.98,6995.78,3100],["2020-03-09",6945.08,7097.17,6945.08,7097.17,1200],["2020-03-10",7097.17,7249.25,7097.17,7249.25,2100],["2020-03-11",7249.25,7958.97,7249.25,7958.97,3500],["2020-03-12",7908.27,8009.66,7908.27,8009.66,5200],["2020-03-13",8009.66,8009.66,8009.66,8009.66,0],["2020-03-16",7401.33,7401.33,7249.25,7249.25,2000],["2020-03-17",7198.55,7198.55,7198.55,7198.55,4000],["2020-03-18",7198.55,7350.64,6488.84,6488.84,3000],["2020-03-19",6590.23,6691.61,6590.23,6691.61,1700],["2020-03-20",6590.23,6590.23,6590.23,6590.23,2000],["2020-03-23",5981.9,6539.53,5931.2,6539.53,2500],["2020-03-24",6539.53,6539.53,6539.53,6539.53,0],["2020-03-25",5890.98,6971.9,5890.98,6971.9,5900],["2020-03-26",6971.9,7025.94,6971.9,7025.94,2700],["2020-03-27",7025.94,7025.94,6755.72,6917.85,2400],["2020-03-30",6917.85,6917.85,6755.72,6809.76,7300],["2020-03-31",6809.76,6809.76,6809.76,6809.76,2000],["2020-04-01",6755.72,6755.72,6755.72,6755.72,2500],["2020-04-03",6107.17,6971.9,6107.17,6971.9,2300],["2020-04-06",6971.9,7025.94,6971.9,7025.94,2700],["2020-04-07",7025.94,7025.94,6971.9,6971.9,4200],["2020-04-08",6971.9,6971.9,6971.9,6971.9,1800],["2020-04-09",6917.85,6917.85,6377.4,6377.4,1900],["2020-04-10",6971.9,6971.9,6971.9,6971.9,100],["2020-04-13",6755.72,6755.72,6755.72,6755.72,2000],["2020-04-14",6161.21,6647.62,6107.17,6647.62,1500],["2020-04-15",6647.62,6647.62,6647.62,6647.62,0],["2020-04-16",6593.58,6971.9,6593.58,6971.9,10300],["2020-04-17",6323.35,6323.35,6323.35,6323.35,200],["2020-04-20",6323.35,6323.35,6323.35,6323.35,0],["2020-04-21",5782.89,6377.4,5782.89,6377.4,1700],["2020-04-22",6431.44,6431.44,6377.4,6431.44,5900],["2020-04-23",6485.49,6539.53,6485.49,6539.53,1200],["2020-04-24",6431.44,6431.44,5945.03,6215.26,4000],["2020-04-27",6215.26,6269.3,6053.12,6269.3,1900],["2020-04-28",6053.12,6323.35,6053.12,6323.35,1000],["2020-04-29",6323.35,6323.35,6323.35,6323.35,0],["2020-05-04",5782.89,6053.12,5728.85,6053.12,6200],["2020-05-05",6107.17,6107.17,6107.17,6107.17,1300],["2020-05-06",6107.17,6107.17,6107.17,6107.17,0],["2020-05-07",6107.17,6107.17,6107.17,6107.17,0],["2020-05-08",5674.8,6053.12,5674.8,6053.12,1900],["2020-05-11",6107.17,6107.17,5999.08,5999.08,600],["2020-05-12",6107.17,6107.17,6053.12,6053.12,1600],["2020-05-13",5782.89,5890.98,5782.89,5890.98,600],["2020-05-14",5999.08,5999.08,5782.89,5890.98,1900],["2020-05-15",5890.98,5890.98,5890.98,5890.98,0],["2020-05-18",5999.08,5999.08,5999.08,5999.08,600],["2020-05-19",5999.08,5999.08,5999.08,5999.08,0],["2020-05-20",5999.08,5999.08,5999.08,5999.08,0],["2020-05-21",5836.94,5890.98,5836.94,5890.98,600],["2020-05-22",5890.98,5890.98,5890.98,5890.98,0],["2020-05-25",5999.08,5999.08,5945.03,5945.03,500],["2020-05-26",5782.89,5782.89,5782.89,5782.89,200],["2020-05-27",5782.89,5782.89,5782.89,5782.89,0],["2020-05-28",5782.89,5782.89,5782.89,5782.89,0],["2020-05-29",5945.03,5999.08,5836.94,5945.03,5800],["2020-06-01",5945.03,5945.03,5945.03,5945.03,500],["2020-06-02",5945.03,5945.03,5945.03,5945.03,0],["2020-06-03",5890.98,5890.98,5890.98,5890.98,500],["2020-06-04",5674.8,5890.98,5674.8,5890.98,4700],["2020-06-05",5404.57,5674.8,5404.57,5674.8,10600],["2020-06-08",5188.39,5350.53,5134.34,5134.34,50200],["2020-06-09",5242.44,5242.44,4918.16,5134.34,34500],["2020-06-10",5134.34,5620.76,5134.34,5620.76,22600],["2020-06-11",5404.57,5674.8,5296.48,5674.8,6200],["2020-06-12",5188.39,5566.71,5188.39,5458.62,9700],["2020-06-15",5512.66,5566.71,5080.3,5458.62,17600],["2020-06-16",5350.53,5458.62,5350.53,5404.57,7400],["2020-06-17",4918.16,5404.57,4918.16,5404.57,7300],["2020-06-18",5350.53,5836.94,5350.53,5728.85,114400],["2020-06-19",5836.94,5999.08,5728.85,5999.08,110200],["2020-06-22",5890.98,6269.3,5890.98,6107.17,124700],["2020-06-23",6107.17,6161.21,5890.98,6053.12,113500],["2020-06-24",6053.12,6647.62,6053.12,6647.62,189800],["2020-06-25",6647.62,6701.67,6431.44,6485.49,109700],["2020-06-26",6431.44,7025.94,6323.35,6863.81,148400],["2020-06-29",6917.85,7079.99,6377.4,6917.85,150200],["2020-06-30",6917.85,7025.94,6755.72,6863.81,70400],["2020-07-01",6809.76,7296.17,6809.76,7134.04,157900],["2020-07-02",7134.04,7242.13,6863.81,6971.9,135000],["2020-07-03",6971.9,6971.9,6593.58,6647.62,107400],["2020-07-06",6647.62,7188.08,6431.44,7134.04,382300],["2020-07-07",7134.04,7566.4,7079.99,7296.17,128100],["2020-07-08",7296.17,7458.31,7188.08,7350.22,100800],["2020-07-09",7350.22,7350.22,7025.94,7350.22,168300],["2020-07-10",7350.22,7512.36,7188.08,7458.31,183400],["2020-07-13",7512.36,7728.54,7512.36,7566.4,86900],["2020-07-14",7566.4,7566.4,7404.26,7458.31,108600],["2020-07-15",7458.31,8160.9,7458.31,8052.81,194200],["2020-07-16",7998.77,8214.95,7944.72,7998.77,96400],["2020-07-17",7998.77,8106.86,7890.68,7944.72,104100],["2020-07-20",7944.72,8214.95,7674.49,8160.9,168800],["2020-07-21",8160.9,8377.09,8106.86,8377.09,102400],["2020-07-22",8377.09,8539.22,8214.95,8269.0,135600],["2020-07-23",8214.95,8323.04,7944.72,8106.86,107800],["2020-07-24",8052.81,8160.9,7512.36,7674.49,114200],["2020-07-27",7674.49,7674.49,6917.85,6917.85,129000],["2020-07-28",6917.85,7350.22,6701.67,7242.13,115200],["2020-07-29",7242.13,7242.13,6539.53,7025.94,133100],["2020-07-30",7025.94,7296.17,7025.94,7134.04,53200],["2020-07-31",7025.94,7134.04,6917.85,6917.85,80600],["2020-08-03",6917.85,7404.26,6863.81,7188.08,130600],["2020-08-04",7188.08,7404.26,7134.04,7188.08,83300],["2020-08-05",7188.08,7458.31,7025.94,7242.13,112800],["2020-08-06",7242.13,7296.17,7025.94,7242.13,81200],["2020-08-07",7188.08,7404.26,6971.9,7404.26,157000],["2020-08-10",7404.26,7836.63,7404.26,7728.54,154500],["2020-08-11",7728.54,7890.68,7512.36,7836.63,104000],["2020-08-12",7836.63,7944.72,7674.49,7782.58,135100],["2020-08-13",7782.58,7782.58,7566.4,7728.54,160800],["2020-08-14",7728.54,8106.86,7728.54,7944.72,161200],["2020-08-17",7944.72,7944.72,7728.54,7836.63,80500],["2020-08-18",7836.63,7836.63,7512.36,7620.45,162000],["2020-08-19",7620.45,7674.49,7404.26,7566.4,106200],["2020-08-20",7566.4,7566.4,7350.22,7458.31,140100],["2020-08-21",7512.36,7674.49,7404.26,7566.4,83800],["2020-08-24",7566.4,7674.49,7512.36,7566.4,63900],["2020-08-25",7566.4,7890.68,7458.31,7890.68,176800],["2020-08-26",7890.68,7890.68,7728.54,7782.58,56100],["2020-08-27",7782.58,7836.63,7674.49,7728.54,114100],["2020-08-28",7782.58,8214.95,7728.54,7782.58,328500],["2020-08-31",7782.58,7782.58,7620.45,7620.45,62800],["2020-09-01",7620.45,7674.49,7566.4,7674.49,67500],["2020-09-03",7674.49,7674.49,7458.31,7566.4,134700],["2020-09-04",7404.26,7512.36,7350.22,7458.31,114300],["2020-09-07",7404.26,7458.31,7296.17,7350.22,122700],["2020-09-08",7296.17,7404.26,7134.04,7350.22,77300],["2020-09-09",7296.17,7296.17,7188.08,7188.08,36100],["2020-09-10",7134.04,7242.13,6971.9,7242.13,116700],["2020-09-11",7188.08,7242.13,7079.99,7188.08,48300],["2020-09-14",7188.08,7188.08,7079.99,7134.04,23700],["2020-09-15",7134.04,7458.31,7079.99,7242.13,107900],["2020-09-16",7134.04,7188.08,7134.04,7134.04,28600],["2020-09-17",7188.08,7242.13,7079.99,7134.04,41700],["2020-09-18",7079.99,7458.31,7025.94,7134.04,168400],["2020-09-21",7134.04,7134.04,6539.53,6863.81,74300],["2020-09-22",6701.67,6863.81,6593.58,6647.62,78400],["2020-09-23",6539.53,6755.72,6539.53,6647.62,39300],["2020-09-24",6593.58,6647.62,6539.53,6593.58,20900],["2020-09-25",6539.53,6647.62,6323.35,6647.62,86800],["2020-09-28",6809.76,6917.85,6755.72,6917.85,73600],["2020-09-29",6863.81,6863.81,6647.62,6647.62,77100],["2020-09-30",6593.58,6701.67,6485.49,6539.53,52100],["2020-10-01",6593.58,6863.81,6485.49,6863.81,65800],["2020-10-02",6647.62,6755.72,6593.58,6647.62,19000],["2020-10-05",6593.58,6593.58,6431.44,6593.58,156400],["2020-10-06",6539.53,6593.58,6431.44,6431.44,101600],["2020-10-07",6431.44,6593.58,6377.4,6593.58,103000],["2020-10-08",6593.58,6809.76,6485.49,6593.58,65600],["2020-10-09",6701.67,6701.67,6539.53,6539.53,18000],["2020-10-12",6539.53,6593.58,6431.44,6431.44,53200],["2020-10-13",6431.44,6485.49,6377.4,6377.4,63700],["2020-10-14",6431.44,6431.44,6269.3,6323.35,89200],["2020-10-15",6323.35,6323.35,6107.17,6161.21,128300],["2020-10-16",6161.21,6215.26,6053.12,6107.17,115200],["2020-10-19",6107.17,6485.49,6107.17,6431.44,106900],["2020-10-20",6377.4,6539.53,6215.26,6431.44,37700],["2020-10-21",6485.49,6701.67,6431.44,6701.67,182200],["2020-10-22",6701.67,6755.72,6431.44,6593.58,62000],["2020-10-23",6539.53,6647.62,6485.49,6593.58,55600],["2020-10-26",6647.62,6755.72,6323.35,6323.35,83600],["2020-10-27",6323.35,6377.4,6161.21,6269.3,60200],["2020-10-28",6215.26,6215.26,6053.12,6161.21,78000],["2020-10-29",6161.21,6215.26,6053.12,6215.26,40000],["2020-10-30",6161.21,6215.26,6053.12,6215.26,13700],["2020-11-02",6107.17,6215.26,6053.12,6215.26,34400],["2020-11-03",6161.21,6215.26,6107.17,6215.26,12700],["2020-11-04",6161.21,6647.62,6107.17,6377.4,41800],["2020-11-05",6323.35,6323.35,6161.21,6161.21,15700],["2020-11-06",6161.21,6323.35,6161.21,6323.35,33600],["2020-11-09",6161.21,6269.3,6107.17,6215.26,64100],["2020-11-10",6377.4,6377.4,6161.21,6161.21,41910],["2020-11-11",6161.21,6161.21,6107.17,6107.17,38400],["2020-11-12",6053.12,6269.3,5999.08,6269.3,40000],["2020-11-13",6215.26,6215.26,6053.12,6161.21,28700],["2020-11-16",6161.21,6161.21,5999.08,5999.08,172400],["2020-11-17",5945.03,6215.26,5945.03,6107.17,52600],["2020-11-18",6107.17,6107.17,5945.03,5999.08,58000],["2020-11-19",5999.08,6053.12,5945.03,6053.12,52300],["2020-11-20",6053.12,6053.12,5945.03,6053.12,30600],["2020-11-23",6053.12,6323.35,6053.12,6323.35,174100],["2020-11-24",6323.35,6377.4,6107.17,6269.3,134500],["2020-11-25",6269.3,6431.44,6269.3,6323.35,78900],["2020-11-26",6269.3,6269.3,6215.26,6215.26,28800],["2020-11-27",6269.3,6269.3,6107.17,6215.26,46000],["2020-11-30",6161.21,6215.26,6053.12,6161.21,80600],["2020-12-01",6053.12,6161.21,5999.08,6107.17,63300],["2020-12-02",6107.17,6161.21,6053.12,6053.12,40700],["2020-12-03",5999.08,6485.49,5999.08,6431.44,190400],["2020-12-04",6431.44,6485.49,6323.35,6377.4,112600],["2020-12-07",6377.4,6377.4,6269.3,6323.35,56000],["2020-12-08",6377.4,6377.4,6215.26,6323.35,52600],["2020-12-09",6323.35,6647.62,6323.35,6593.58,155400],["2020-12-10",6593.58,6647.62,6485.49,6593.58,101100],["2020-12-11",6593.58,6701.67,6539.53,6701.67,63700],["2020-12-14",6755.72,6863.81,6593.58,6755.72,62300],["2020-12-15",6701.67,7025.94,6701.67,6917.85,129100],["2020-12-16",6971.9,7025.94,6809.76,6863.81,124800],["2020-12-17",7025.94,7079.99,6809.76,7079.99,124400],["2020-12-18",7025.94,7134.04,6971.9,7134.04,48200],["2020-12-21",7134.04,7566.4,7079.99,7566.4,153300],["2020-12-22",7566.4,7728.54,7350.22,7728.54,186400],["2020-12-23",7620.45,7836.63,7458.31,7728.54,129400],["2020-12-24",7512.36,7674.49,7458.31,7458.31,88300],["2020-12-25",7728.54,7728.54,7296.17,7674.49,96000],["2020-12-28",7566.4,7944.72,7566.4,7836.63,112400],["2020-12-29",7836.63,8593.27,7728.54,8593.27,158600],["2020-12-30",8917.54,9403.96,8917.54,9403.96,111700],["2020-12-31",9458.0,10322.73,9458.0,10322.73,190400],["2021-01-04",10430.82,11349.6,9998.46,9998.46,90600],["2021-01-05",9620.14,10971.28,9458.0,10971.28,97100],["2021-01-06",11025.33,12052.2,11025.33,11890.06,161500],["2021-01-07",11836.01,11890.06,11511.74,11565.78,46900],["2021-01-08",11025.33,11619.83,11025.33,11565.78,53800],["2021-01-11",11565.78,12700.74,11133.42,11349.6,48900],["2021-01-12",11133.42,11295.56,10647.01,11079.37,55500],["2021-01-13",11025.33,11349.6,10701.05,10809.14,50500],["2021-01-14",10809.14,11890.06,10701.05,10917.24,146900],["2021-01-15",10809.14,11079.37,10322.73,11079.37,87000],["2021-01-18",10917.24,12160.29,10376.78,12160.29,297700],["2021-01-19",12052.2,12214.33,10971.28,11025.33,200300],["2021-01-20",11133.42,11998.15,11079.37,11998.15,38100],["2021-01-21",11944.1,12214.33,11619.83,12160.29,120500],["2021-01-22",11457.69,12160.29,11349.6,11781.97,168000],["2021-01-25",11619.83,11619.83,11079.37,11295.56,54200],["2021-01-26",11295.56,11349.6,10214.64,11079.37,55100],["2021-01-27",11241.51,11241.51,10052.5,11079.37,50900],["2021-01-28",11079.37,11079.37,9971.44,9971.44,83500],["2021-01-29",9124.19,9971.44,9059.02,9971.44,47300],["2021-02-01",10036.61,10166.95,9319.71,9710.74,43200],["2021-02-02",9971.44,9971.44,9710.74,9971.44,9700],["2021-02-03",9971.44,10101.78,9775.92,10101.78,18000],["2021-02-04",10883.85,10883.85,10101.78,10101.78,2500],["2021-02-05",10427.65,10427.65,9841.09,9841.09,23100],["2021-02-08",9971.44,9971.44,9515.23,9645.57,13300],["2021-02-09",9645.57,10297.3,9645.57,10101.78,15100],["2021-02-17",10101.78,10101.78,9906.26,10101.78,4300],["2021-02-18",9906.26,10949.03,9775.92,10818.68,109300],["2021-02-19",10818.68,10883.85,10557.99,10557.99,21000],["2021-02-22",10427.65,10623.16,10036.61,10623.16,41900],["2021-02-23",10557.99,10557.99,10166.95,10492.82,25900],["2021-02-24",10492.82,10557.99,10232.13,10492.82,27200],["2021-02-25",10564.69,10852.16,10492.82,10636.56,34400],["2021-02-26",10564.69,11498.98,10564.69,11355.24,38300],["2021-03-01",12433.27,12433.27,11139.64,11642.72,47600],["2021-03-02",11355.24,11355.24,10852.16,11139.64,82500],["2021-03-03",11139.64,11211.5,10780.29,11139.64,76400],["2021-03-04",11211.5,11355.24,10492.82,11211.5,59500],["2021-03-05",11211.5,11211.5,10492.82,11211.5,26700],["2021-03-08",11211.5,11211.5,10995.9,11067.77,25600],["2021-03-09",11067.77,11067.77,10564.69,10995.9,23100],["2021-03-10",10924.03,10995.9,10852.16,10924.03,16100],["2021-03-11",11067.77,11355.24,11067.77,11139.64,71600],["2021-03-12",11139.64,11427.11,10924.03,11427.11,13900],["2021-03-15",11427.11,11427.11,11139.64,11355.24,12200],["2021-03-16",11427.11,11498.98,10924.03,11283.37,19500],["2021-03-17",11283.37,11283.37,11139.64,11139.64,18100],["2021-03-18",11139.64,11139.64,10780.29,10924.03,17200],["2021-03-19",10780.29,12002.06,10780.29,12002.06,181400],["2021-03-22",12217.66,12577.01,12002.06,12289.53,106100],["2021-03-23",12217.66,12217.66,11786.45,11930.19,20900],["2021-03-24",11498.98,11642.72,11211.5,11498.98,39200],["2021-03-25",11498.98,11498.98,10780.29,11427.11,38600],["2021-03-26",11139.64,11930.19,11139.64,11858.32,145500],["2021-03-29",11714.58,12433.27,11498.98,12361.4,203300],["2021-03-30",12361.4,12577.01,12145.8,12217.66,67100],["2021-03-31",12217.66,13439.43,12073.93,13439.43,171200],["2021-04-01",13439.43,13511.3,12577.01,13295.69,58200],["2021-04-02",13008.22,13223.83,12577.01,12792.61,75700],["2021-04-05",12792.61,12864.48,12361.4,12577.01,86300],["2021-04-06",12433.27,12577.01,12073.93,12073.93,101600],["2021-04-07",12073.93,12433.27,11642.72,12433.27,57300],["2021-04-08",12433.27,12505.14,12145.8,12289.53,45600],["2021-04-09",12289.53,12361.4,11714.58,12361.4,40700],["2021-04-12",12289.53,12289.53,11786.45,12145.8,97300],["2021-04-13",12217.66,12505.14,11786.45,12073.93,33400],["2021-04-14",11786.45,12073.93,11714.58,11858.32,14100],["2021-04-15",11858.32,12073.93,11355.24,12073.93,41900],["2021-04-16",11427.11,12217.66,11427.11,12217.66,29900],["2021-04-19",12217.66,12217.66,12145.8,12217.66,5000],["2021-04-20",12073.93,12145.8,11139.64,11858.32,11900],["2021-04-22",11498.98,12361.4,11498.98,12361.4,83900],["2021-04-23",12289.53,12289.53,12002.06,12073.93,51800],["2021-04-26",12073.93,12433.27,11858.32,12433.27,111100],["2021-04-27",11930.19,12361.4,11930.19,12361.4,25500],["2021-04-28",12433.27,12433.27,12002.06,12002.06,13700],["2021-04-29",12002.06,12002.06,11498.98,12002.06,3700],["2021-05-04",12002.06,12002.06,11139.64,11930.19,8500],["2021-05-05",11498.98,11858.32,11498.98,11498.98,9100],["2021-05-06",11498.98,12145.8,11498.98,12145.8,20700],["2021-05-07",12073.93,12361.4,12073.93,12217.66,50000],["2021-05-10",12145.8,12289.53,12073.93,12217.66,79400],["2021-05-11",12217.66,12792.61,12217.66,12792.61,139500],["2021-05-12",12792.61,12864.48,12577.01,12864.48,14900],["2021-05-13",12864.48,12864.48,12073.93,12073.93,4400],["2021-05-14",12217.66,13223.83,12217.66,12864.48,116500],["2021-05-17",12864.48,13295.69,12577.01,12792.61,32100],["2021-05-18",12505.14,12720.75,12073.93,12361.4,157900],["2021-05-19",12361.4,12433.27,11930.19,12002.06,173100],["2021-05-20",11858.32,12002.06,11498.98,11642.72,55710],["2021-05-21",11714.58,11714.58,11211.5,11427.11,85000],["2021-05-24",11427.11,11498.98,11211.5,11427.11,65900],["2021-05-25",11427.11,11427.11,11139.64,11139.64,33300],["2021-05-26",11139.64,11139.64,10061.61,10852.16,120800],["2021-05-27",11139.64,11139.64,10420.95,10995.9,19300],["2021-05-28",10924.03,10924.03,10205.34,10780.29,26500],["2021-05-31",10420.95,10780.29,10420.95,10636.56,4600],["2021-06-01",10780.29,10780.29,10420.95,10420.95,17100],["2021-06-02",10708.42,10924.03,10564.69,10924.03,64200],["2021-06-03",10924.03,10924.03,10492.82,10852.16,6700],["2021-06-04",10492.82,10852.16,10492.82,10780.29,26900],["2021-06-07",10780.29,10780.29,10636.56,10780.29,18100],["2021-06-08",10780.29,10780.29,10420.95,10564.69,14400],["2021-06-09",10564.69,10564.69,10277.21,10564.69,13700],["2021-06-10",10492.82,10924.03,10492.82,10852.16,30300],["2021-06-11",10852.16,10852.16,10780.29,10780.29,17600],["2021-06-14",10780.29,10780.29,10277.21,10780.29,34000],["2021-06-15",10780.29,10780.29,10708.42,10780.29,22160],["2021-06-16",10708.42,10852.16,10636.56,10636.56,11900],["2021-06-17",10492.82,10780.29,9630.39,10780.29,36914],["2021-06-18",10780.29,10780.29,10492.82,10636.56,23800],["2021-06-21",10780.29,10780.29,10277.21,10780.29,34092],["2021-06-22",10708.42,10852.16,10636.56,10852.16,49300],["2021-06-23",10852.16,10924.03,10708.42,10924.03,45400],["2021-06-24",10780.29,10852.16,10492.82,10852.16,20400],["2021-06-25",10924.03,10924.03,10852.16,10852.16,2200],["2021-06-28",10852.16,10924.03,10564.69,10924.03,27800],["2021-06-29",10924.03,12002.06,10492.82,12002.06,357700],["2021-06-30",12936.35,13151.96,11355.24,11570.85,45100],["2021-07-01",11570.85,11786.45,11283.37,11642.72,23100],["2021-07-02",11355.24,11642.72,10636.56,11570.85,32800],["2021-07-05",11067.77,11427.11,10924.03,11427.11,18600],["2021-07-06",11283.37,11283.37,10780.29,11283.37,38500],["2021-07-07",10564.69,11139.64,10492.82,10780.29,41900],["2021-07-08",11283.37,11355.24,10780.29,11355.24,93900],["2021-07-09",10852.16,11355.24,10780.29,11139.64,23500],["2021-07-12",11283.37,11283.37,10564.69,10564.69,12600],["2021-07-13",10564.69,11211.5,9702.26,10995.9,10600],["2021-07-14",10995.9,11211.5,10133.47,11211.5,11000],["2021-07-15",11067.77,11067.77,10277.21,10995.9,9000],["2021-07-16",10924.03,10924.03,10420.95,10924.03,15900],["2021-07-19",10924.03,10924.03,10852.16,10852.16,3300],["2021-07-20",10492.82,10995.9,10061.61,10924.03,95100],["2021-07-21",10852.16,11139.64,10708.42,10995.9,152700],["2021-07-22",10995.9,10995.9,10636.56,10780.29,145100],["2021-07-23",10780.29,10780.29,10492.82,10780.29,65200],["2021-07-26",10277.21,11355.24,10133.47,10995.9,185992],["2021-07-27",10995.9,11283.37,10924.03,11283.37,60600],["2021-07-28",11283.37,11355.24,11283.37,11283.37,6506],["2021-07-29",11139.64,11211.5,10852.16,11211.5,27800],["2021-07-30",11067.77,11355.24,10924.03,11355.24,82100],["2021-08-02",11498.98,11498.98,10780.29,11139.64,43000],["2021-08-03",10780.29,10852.16,10780.29,10852.16,28700],["2021-08-04",10636.56,10995.9,10636.56,10852.16,33400],["2021-08-05",11355.24,11355.24,10780.29,10852.16,54600],["2021-08-06",10780.29,11211.5,10636.56,11211.5,70000],["2021-08-09",11211.5,11211.5,10852.16,10924.03,17200],["2021-08-10",10924.03,10924.03,10780.29,10852.16,9900],["2021-08-11",10852.16,11139.64,10852.16,11067.77,84000],["2021-08-12",11067.77,11067.77,10780.29,10924.03,140300],["2021-08-13",10924.03,11427.11,10852.16,11427.11,172800],["2021-08-16",11427.11,12073.93,11355.24,12073.93,167100],["2021-08-17",12073.93,12073.93,11714.58,11714.58,61000],["2021-08-18",11714.58,11786.45,11139.64,11714.58,51300],["2021-08-19",11714.58,11930.19,11355.24,11930.19,69500],["2021-08-20",11930.19,11930.19,10995.9,11786.45,69000],["2021-08-23",11786.45,11786.45,11211.5,11355.24,18600],["2021-08-24",11498.98,11498.98,10995.9,11211.5,57500],["2021-08-25",11139.64,11355.24,10924.03,11355.24,72700],["2021-08-26",11427.11,11427.11,10995.9,11355.24,37600],["2021-08-27",11283.37,11283.37,11283.37,11283.37,10000],["2021-08-30",11283.37,11427.11,11139.64,11427.11,23400],["2021-08-31",11427.11,12505.14,11139.64,12505.14,282500],["2021-09-01",12505.14,13080.09,12505.14,13008.22,130500],["2021-09-06",13008.22,13295.69,12792.61,13151.96,49800],["2021-09-07",12577.01,13080.09,12505.14,12864.48,69900],["2021-09-08",12648.88,12648.88,12577.01,12648.88,33600],["2021-09-09",12648.88,13655.04,12433.27,13295.69,126400],["2021-09-10",13295.69,13295.69,13008.22,13295.69,45400],["2021-09-13",13367.56,13367.56,12936.35,13151.96,57500],["2021-09-14",13151.96,13151.96,12720.75,12864.48,38500],["2021-09-15",12577.01,12936.35,12577.01,12864.48,69800],["2021-09-16",12577.01,13080.09,12577.01,12720.75,44600],["2021-09-17",13223.83,13223.83,12720.75,13080.09,45300],["2021-09-20",12936.35,12936.35,12505.14,12864.48,37600],["2021-09-21",12361.4,12648.88,12361.4,12648.88,38600],["2021-09-22",12648.88,12792.61,12361.4,12648.88,28900],["2021-09-23",12577.01,12648.88,12217.66,12577.01,63000],["2021-09-24",12505.14,12936.35,12505.14,12936.35,73000],["2021-09-27",12936.35,12936.35,12361.4,12433.27,18200],["2021-09-28",12433.27,12577.01,12002.06,12433.27,37600],["2021-09-29",12217.66,12217.66,11858.32,12217.66,36640],["2021-09-30",12577.01,12577.01,12217.66,12577.01,29300],["2021-10-01",12577.01,12577.01,12361.4,12577.01,9900],["2021-10-04",12648.88,12648.88,12433.27,12648.88,20600],["2021-10-05",12505.14,12792.61,12433.27,12792.61,22200],["2021-10-06",12792.61,12792.61,12505.14,12648.88,23700],["2021-10-07",12792.61,13223.83,12577.01,13151.96,136200],["2021-10-08",13151.96,13295.69,12792.61,13295.69,136000],["2021-10-11",13367.56,13798.77,13151.96,13295.69,91100],["2021-10-12",13295.69,13295.69,12720.75,13080.09,79800],["2021-10-13",12792.61,13080.09,12792.61,12864.48,34500],["2021-10-14",12648.88,12792.61,12505.14,12792.61,44600],["2021-10-15",12792.61,12792.61,12505.14,12792.61,32800],["2021-10-18",12577.01,12577.01,12505.14,12505.14,21100],["2021-10-19",12361.4,12505.14,11858.32,12361.4,31600],["2021-10-20",12361.4,12577.01,12217.66,12505.14,29100],["2021-10-21",12289.53,12433.27,12217.66,12433.27,33800],["2021-10-22",12217.66,12505.14,12217.66,12505.14,35000],["2021-10-25",12792.61,12792.61,12289.53,12289.53,20100],["2021-10-26",12217.66,12433.27,12217.66,12433.27,24200],["2021-10-27",12361.4,12936.35,12361.4,12864.48,89200],["2021-10-28",12936.35,12936.35,12433.27,12792.61,29180],["2021-10-29",12792.61,12792.61,12577.01,12577.01,39100],["2021-11-01",12792.61,13583.17,12720.75,12792.61,162200],["2021-11-02",12792.61,12936.35,12505.14,12792.61,63800],["2021-11-03",12864.48,12936.35,12577.01,12720.75,76400],["2021-11-04",12720.75,12792.61,12577.01,12792.61,27500],["2021-11-05",12792.61,12792.61,12720.75,12720.75,20700],["2021-11-08",12720.75,13295.69,12720.75,13080.09,122000],["2021-11-09",13080.09,13295.69,12936.35,13008.22,62900],["2021-11-10",12936.35,13080.09,12864.48,13080.09,52900],["2021-11-11",13008.22,13008.22,12792.61,12792.61,71300],["2021-11-12",13991.92,13991.92,12872.57,13272.34,33600],["2021-11-15",13272.34,13911.97,13192.38,13592.15,41500],["2021-11-16",13432.24,13432.24,12952.52,13432.24,42800],["2021-11-17",13432.24,13432.24,12872.57,13112.43,51800],["2021-11-18",12952.52,13032.48,12632.71,13032.48,99200],["2021-11-19",13032.48,13032.48,12552.75,12952.52,67300],["2021-11-22",12792.61,12792.61,11833.17,11833.17,50900],["2021-11-23",11833.17,11833.17,11193.54,11833.17,56600],["2021-11-24",11673.26,12232.94,11593.31,12232.94,15400],["2021-11-25",11913.12,11913.12,11433.4,11753.21,31400],["2021-11-26",11993.08,11993.08,11673.26,11673.26,20100],["2021-11-29",11673.26,11833.17,11433.4,11833.17,16400],["2021-11-30",11833.17,11833.17,11273.49,11673.26,34400],["2021-12-01",11513.35,11833.17,11513.35,11833.17,31300],["2021-12-02",11833.17,12472.8,11833.17,12472.8,72000],["2021-12-03",12392.84,12392.84,11593.31,12312.89,29900],["2021-12-06",11433.4,12312.89,11433.4,12312.89,10600],["2021-12-07",11593.31,12152.98,11593.31,12073.03,13000],["2021-12-08",12312.89,12392.84,11593.31,12073.03,3100],["2021-12-09",11593.31,11913.12,11593.31,11913.12,17600],["2021-12-10",11913.12,11993.08,11433.4,11833.17,77500],["2021-12-13",11833.17,11913.12,11673.26,11833.17,8700],["2021-12-14",11593.31,11593.31,11433.4,11513.35,43700],["2021-12-15",11593.31,11593.31,11353.44,11593.31,25200],["2021-12-16",11673.26,11753.21,11353.44,11593.31,126000],["2021-12-17",11353.44,11353.44,11033.63,11273.49,54000],["2021-12-20",11273.49,11593.31,11113.58,11273.49,41100],["2021-12-21",11353.44,11513.35,11033.63,11353.44,30700],["2021-12-22",11273.49,11273.49,11033.63,11273.49,33800],["2021-12-23",11273.49,11593.31,10873.72,11593.31,65700],["2021-12-24",11593.31,11673.26,11273.49,11673.26,47000],["2021-12-27",11273.49,11673.26,11193.54,11593.31,17700],["2021-12-28",11433.4,11593.31,11113.58,11513.35,19800],["2021-12-29",11513.35,11593.31,11193.54,11513.35,10700],["2021-12-30",11513.35,11513.35,11033.63,11433.4,24900],["2021-12-31",11193.54,11513.35,11113.58,11513.35,11600],["2022-01-04",11513.35,11513.35,11193.54,11433.4,4400],["2022-01-05",11193.54,11273.49,11033.63,11273.49,15196],["2022-01-06",11273.49,11353.44,11033.63,11193.54,7800],["2022-01-07",11193.54,11353.44,11113.58,11273.49,17900],["2022-01-10",11273.49,11513.35,10953.68,10953.68,27200],["2022-01-11",11033.63,11273.49,10793.77,11273.49,13100],["2022-01-12",11113.58,11113.58,10633.86,10953.68,24200],["2022-01-13",10953.68,11193.54,10394.0,11033.63,15500],["2022-01-14",10553.91,11033.63,10234.09,11033.63,9500],["2022-01-17",10394.0,10953.68,10234.09,10953.68,17300],["2022-01-18",10873.72,10873.72,10154.14,10793.77,10700],["2022-01-19",10234.09,10713.81,9994.23,10713.81,19100],["2022-01-20",10473.95,10633.86,10234.09,10633.86,23000],["2022-01-21",10553.91,10553.91,10154.14,10553.91,33600],["2022-01-24",10394.0,10553.91,10074.18,10394.0,11700],["2022-01-25",10234.09,10394.0,9994.23,10234.09,13300],["2022-01-26",10154.14,10394.0,9674.41,10394.0,17500],["2022-01-27",9994.23,10234.09,9594.46,10234.09,20018],["2022-01-28",10074.18,10314.04,9594.46,10234.09,17800],["2022-02-07",10394.0,10394.0,9994.23,10394.0,5400],["2022-02-08",9994.23,10394.0,9914.28,10394.0,24400],["2022-02-09",10394.0,10394.0,9994.23,10314.04,10900],["2022-02-10",10074.18,11193.54,9994.23,11113.58,105100],["2022-02-11",11113.58,11193.54,10473.95,11113.58,21600],["2022-02-14",10793.77,10873.72,10553.91,10873.72,7900],["2022-02-15",10793.77,10873.72,10553.91,10713.81,7000],["2022-02-16",10713.81,10873.72,10633.86,10633.86,9900],["2022-02-17",10633.86,10793.77,10473.95,10793.77,10300],["2022-02-18",10713.81,10713.81,10553.91,10633.86,4900],["2022-02-21",10793.77,10793.77,10633.86,10633.86,12100],["2022-02-22",10633.86,10713.81,10473.95,10473.95,54200],["2022-02-23",10553.91,10873.72,10473.95,10793.77,73400],["2022-02-24",10713.81,11193.54,10473.95,11193.54,54900],["2022-02-25",10953.68,11033.63,10713.81,11033.63,27500],["2022-02-28",11033.63,11033.63,10633.86,10953.68,3700],["2022-03-01",10793.77,11113.58,10633.86,11033.63,54600],["2022-03-02",10953.68,11113.58,10793.77,11113.58,68500],["2022-03-03",11033.63,11033.63,10793.77,11033.63,33800],["2022-03-04",10953.68,11113.58,10394.0,11113.58,106500],["2022-03-07",11193.54,11993.08,11033.63,11753.21,92400],["2022-03-08",11753.21,11753.21,11353.44,11673.26,68900],["2022-03-09",11753.21,11753.21,11353.44,11593.31,40800],["2022-03-10",11433.4,11913.12,11433.4,11513.35,53300],["2022-03-11",11513.35,11753.21,11433.4,11753.21,68000],["2022-03-14",11673.26,11753.21,11433.4,11753.21,36400],["2022-03-15",11993.08,11993.08,11513.35,11753.21,47100],["2022-03-16",11753.21,12392.84,11513.35,12152.98,128800],["2022-03-17",12232.94,12312.89,11993.08,12312.89,74100],["2022-03-18",12312.89,12712.66,12232.94,12472.8,85500],["2022-03-21",12472.8,12472.8,12152.98,12392.84,58300],["2022-03-22",12232.94,12632.71,12152.98,12632.71,93700],["2022-03-23",12632.71,12792.61,12552.75,12712.66,49920],["2022-03-24",12632.71,12952.52,12392.84,12632.71,200800],["2022-03-25",12552.75,12632.71,12392.84,12472.8,55800],["2022-03-28",12472.8,12552.75,12073.03,12073.03,51400],["2022-03-29",12073.03,12312.89,12073.03,12312.89,70000],["2022-03-30",12232.94,12392.84,12073.03,12232.94,46400],["2022-03-31",12152.98,12232.94,12073.03,12152.98,32400],["2022-04-01",12152.98,12152.98,11913.12,11993.08,25300],["2022-04-04",11993.08,11993.08,11593.31,11913.12,41700],["2022-04-05",11913.12,11993.08,11753.21,11833.17,18900],["2022-04-06",11833.17,11993.08,11673.26,11913.12,31900],["2022-04-07",11913.12,11913.12,11673.26,11753.21,17600],["2022-04-08",11753.21,11913.12,11673.26,11753.21,33400],["2022-04-12",11753.21,11913.12,11593.31,11593.31,54400],["2022-04-13",11593.31,11753.21,11513.35,11593.31,72200],["2022-04-14",11593.31,11753.21,11513.35,11753.21,66300],["2022-04-15",11673.26,11753.21,11673.26,11753.21,17400],["2022-04-18",11753.21,11993.08,11593.31,11833.17,106000],["2022-04-19",11833.17,11993.08,11833.17,11913.12,31500],["2022-04-20",11913.12,11993.08,11513.35,11513.35,20800],["2022-04-21",11513.35,11513.35,10953.68,11113.58,46000],["2022-04-22",11113.58,11113.58,10873.72,10873.72,22000],["2022-04-25",10873.72,11513.35,10873.72,11353.44,86100],["2022-04-26",11353.44,11353.44,10953.68,11353.44,13200],["2022-04-27",11353.44,11433.4,11113.58,11193.54,25500],["2022-04-28",11193.54,11593.31,11033.63,11353.44,53600],["2022-04-29",11353.44,11353.44,11193.54,11353.44,8600],["2022-05-04",11353.44,11353.44,11033.63,11113.58,17600],["2022-05-05",10793.77,11113.58,10793.77,11113.58,15000],["2022-05-06",10953.68,11033.63,10873.72,11033.63,21700],["2022-05-09",11033.63,11033.63,10633.86,10633.86,22500],["2022-05-10",10633.86,10873.72,10633.86,10873.72,3500],["2022-05-11",10873.72,11033.63,10873.72,11033.63,64000],["2022-05-12",11033.63,11193.54,10394.0,11113.58,55600],["2022-05-13",10953.68,11033.63,10793.77,11033.63,17100],["2022-05-16",10553.91,11433.4,10394.0,11433.4,83100],["2022-05-17",11193.54,11193.54,10793.77,11193.54,7900],["2022-05-18",11193.54,11353.44,11033.63,11353.44,67500],["2022-05-19",11193.54,11353.44,11033.63,11273.49,78800],["2022-05-20",11273.49,11353.44,11033.63,11273.49,21700],["2022-05-23",11273.49,11273.49,11033.63,11193.54,8600],["2022-05-24",11193.54,11193.54,10953.68,11113.58,14200],["2022-05-25",11033.63,11513.35,10873.72,11513.35,35600],["2022-05-26",11513.35,11513.35,11273.49,11353.44,7400],["2022-05-27",11353.44,11513.35,11113.58,11513.35,23600],["2022-05-30",11433.4,11513.35,11193.54,11513.35,8900],["2022-05-31",11353.44,11513.35,11193.54,11513.35,6100],["2022-06-01",11433.4,11433.4,11113.58,11433.4,12300],["2022-06-02",11273.49,11273.49,11193.54,11273.49,700],["2022-06-03",11353.44,11353.44,11113.58,11353.44,6600],["2022-06-06",11353.44,11353.44,10873.72,11353.44,10600],["2022-06-07",11353.44,11833.17,10953.68,11353.44,6700],["2022-06-08",11353.44,11353.44,11273.49,11353.44,3700],["2022-06-09",11273.49,11593.31,11273.49,11593.31,9500],["2022-06-10",11593.31,11593.31,11593.31,11593.31,0],["2022-06-13",10873.72,11113.58,10473.95,11033.63,21400],["2022-06-14",11113.58,11113.58,10314.04,10473.95,43600],["2022-06-15",10473.95,11513.35,10473.95,11353.44,6100],["2022-06-16",10793.77,11273.49,10553.91,11113.58,12500],["2022-06-17",10473.95,11113.58,10074.18,11113.58,75900],["2022-06-20",10713.81,10713.81,10074.18,10473.95,21700],["2022-06-21",9434.55,10394.0,9434.55,10234.09,6600],["2022-06-22",10154.14,10234.09,9994.23,10234.09,20100],["2022-06-23",10054.55,10952.27,9964.77,10952.27,3400],["2022-06-24",10144.32,10144.32,10144.32,10144.32,4000],["2022-06-27",10503.41,10503.41,9605.68,10413.64,4500],["2022-06-28",10323.86,10952.27,10323.86,10952.27,6000],["2022-06-29",10054.55,10682.95,10054.55,10682.95,9100],["2022-06-30",10593.18,10682.95,10593.18,10682.95,20200],["2022-07-01",10503.41,10682.95,9964.77,10682.95,11700],["2022-07-04",10862.5,10862.5,10862.5,10862.5,5000],["2022-07-05",10054.55,10503.41,9785.23,10503.41,2100],["2022-07-06",10413.64,10503.41,9875.0,10413.64,100900],["2022-07-07",9605.68,9605.68,9605.68,9605.68,100],["2022-07-08",9605.68,10413.64,8977.27,10413.64,7700],["2022-07-11",9695.45,10144.32,9695.45,10144.32,108700],["2022-07-12",10144.32,10323.86,10144.32,10144.32,5000],["2022-07-13",10323.86,10682.95,9336.36,10682.95,11800],["2022-07-14",10234.09,10682.95,9785.23,10682.95,6500],["2022-07-15",10144.32,10593.18,10054.55,10593.18,800],["2022-07-18",10503.41,10772.73,10503.41,10772.73,5700],["2022-07-19",10772.73,10952.27,10772.73,10772.73,4200],["2022-07-20",10952.27,10952.27,10862.5,10862.5,1100],["2022-07-21",10772.73,10772.73,10772.73,10772.73,40000],["2022-07-22",11042.05,11042.05,11042.05,11042.05,1300],["2022-07-25",10413.64,11221.59,10413.64,11221.59,10500],["2022-07-26",11311.36,11401.14,10952.27,11311.36,23500],["2022-07-27",11221.59,11221.59,10952.27,11221.59,1400],["2022-07-28",11221.59,11221.59,10593.18,11221.59,8700],["2022-07-29",10593.18,11131.82,10593.18,11131.82,50400],["2022-08-01",11131.82,11131.82,10682.95,11131.82,4100],["2022-08-02",10234.09,11490.91,10054.55,11490.91,30200],["2022-08-03",10772.73,11401.14,10593.18,11401.14,5700],["2022-08-04",11221.59,11221.59,11221.59,11221.59,1000],["2022-08-05",10593.18,10862.5,10503.41,10862.5,128300],["2022-08-08",10682.95,10952.27,10413.64,10952.27,67800],["2022-08-09",11131.82,11221.59,10503.41,11221.59,25900],["2022-08-10",10503.41,11221.59,10503.41,11221.59,11700],["2022-08-11",10593.18,11131.82,10503.41,11131.82,25000],["2022-08-12",10862.5,11131.82,10862.5,11131.82,2000],["2022-08-15",10503.41,11042.05,10503.41,11042.05,15100],["2022-08-16",10503.41,11131.82,10503.41,11131.82,8500],["2022-08-17",11042.05,11042.05,11042.05,11042.05,44800],["2022-08-18",10593.18,11131.82,10413.64,11042.05,48712],["2022-08-19",10503.41,11042.05,10413.64,11042.05,8900],["2022-08-22",10503.41,11042.05,10503.41,11042.05,9800],["2022-08-23",10503.41,10952.27,10323.86,10952.27,13800],["2022-08-24",10862.5,10862.5,10413.64,10862.5,23300],["2022-08-25",11042.05,11042.05,10862.5,10952.27,15000],["2022-08-26",10503.41,10952.27,10503.41,10952.27,235100],["2022-08-29",10503.41,10862.5,10054.55,10862.5,15500],["2022-08-30",10503.41,10952.27,10503.41,10862.5,23900],["2022-08-31",10503.41,11131.82,10413.64,11131.82,62700],["2022-09-05",11042.05,11131.82,10503.41,11131.82,9000],["2022-09-06",10503.41,11131.82,10503.41,10862.5,11000],["2022-09-07",10503.41,11221.59,10503.41,11221.59,48900],["2022-09-08",11131.82,11221.59,10503.41,11131.82,43600],["2022-09-09",11042.05,11042.05,10593.18,10593.18,2400],["2022-09-12",10593.18,11042.05,10413.64,10772.73,31500],["2022-09-13",10503.41,10503.41,10503.41,10503.41,100],["2022-09-14",10503.41,10682.95,10413.64,10682.95,26800],["2022-09-15",10682.95,10682.95,10503.41,10593.18,4300],["2022-09-16",10593.18,10772.73,10054.55,10054.55,28600],["2022-09-19",10054.55,10593.18,9875.0,10593.18,11800],["2022-09-20",10503.41,10503.41,10503.41,10503.41,1000],["2022-09-21",10234.09,10413.64,10234.09,10413.64,4200],["2022-09-22",10413.64,10503.41,10323.86,10503.41,3600],["2022-09-23",10054.55,10772.73,10054.55,10772.73,17800],["2022-09-26",10593.18,10772.73,10234.09,10772.73,9900],["2022-09-27",10772.73,10772.73,10682.95,10682.95,3000],["2022-09-28",10682.95,10682.95,10144.32,10682.95,3500],["2022-09-29",10682.95,10682.95,10593.18,10593.18,1700],["2022-09-30",10144.32,10503.41,10144.32,10503.41,6000],["2022-10-03",10503.41,10772.73,9964.77,10772.73,156900],["2022-10-04",10772.73,11221.59,10772.73,10772.73,6200],["2022-10-05",10323.86,10862.5,10323.86,10862.5,15300],["2022-10-06",11042.05,11042.05,10862.5,11042.05,4500],["2022-10-07",10593.18,10862.5,10503.41,10862.5,55000],["2022-10-10",10772.73,10772.73,10593.18,10772.73,136900],["2022-10-11",10593.18,10593.18,9875.0,10593.18,32100],["2022-10-12",10503.41,10503.41,10503.41,10503.41,1100],["2022-10-13",10323.86,10503.41,9875.0,10503.41,17900],["2022-10-14",10503.41,10682.95,10054.55,10682.95,21100],["2022-10-17",11042.05,11042.05,10593.18,10593.18,4200],["2022-10-18",10503.41,10503.41,10503.41,10503.41,1000],["2022-10-19",10323.86,10323.86,10234.09,10323.86,3000],["2022-10-20",10323.86,10323.86,10323.86,10323.86,100],["2022-10-21",10323.86,10503.41,10323.86,10503.41,2100],["2022-10-24",10503.41,10503.41,10234.09,10413.64,5500],["2022-10-25",10503.41,10503.41,10144.32,10144.32,600],["2022-10-26",10234.09,10234.09,10144.32,10144.32,12600],["2022-10-27",10234.09,10413.64,10234.09,10323.86,49800],["2022-10-28",10413.64,10772.73,10413.64,10772.73,3000],["2022-10-31",10682.95,10682.95,10593.18,10593.18,7600],["2022-11-01",10593.18,10593.18,9964.77,10593.18,8600],["2022-11-02",10593.18,10593.18,10593.18,10593.18,1600],["2022-11-03",10593.18,10593.18,9964.77,10503.41,15300],["2022-11-04",10054.55,10503.41,9964.77,10503.41,18000],["2022-11-07",10054.55,10503.41,9875.0,10503.41,16400],["2022-11-08",10413.64,10413.64,10413.64,10413.64,15300],["2022-11-09",10413.64,10413.64,9964.77,10323.86,27500],["2022-11-10",9964.77,10413.64,9964.77,10413.64,6900],["2022-11-11",10413.64,10413.64,9875.0,9964.77,20900],["2022-11-14",9515.91,9515.91,8977.27,8977.27,8700],["2022-11-15",8079.55,8079.55,8079.55,8079.55,60200],["2022-11-16",7271.59,7361.36,7271.59,7271.59,30800],["2022-11-17",6553.41,7271.59,6553.41,7271.59,165200],["2022-11-18",6553.41,7092.05,6553.41,7092.05,354900],["2022-11-21",6553.41,6822.73,6463.64,6822.73,329400],["2022-11-22",6194.32,6463.64,6194.32,6194.32,377300],["2022-11-23",5745.45,6643.18,5745.45,6284.09,38500],["2022-11-24",6194.32,6463.64,6014.77,6463.64,115500],["2022-11-25",6284.09,6463.64,6014.77,6373.86,88200],["2022-11-28",6284.09,6732.95,5925.0,6194.32,368300],["2022-11-29",6373.86,6463.64,6194.32,6373.86,40100],["2022-11-30",6463.64,6553.41,6014.77,6373.86,189100],["2022-12-01",6373.86,6912.5,6284.09,6732.95,273000],["2022-12-02",6822.73,7002.27,6643.18,6732.95,103900],["2022-12-05",6732.95,6732.95,6463.64,6732.95,184400],["2022-12-06",6732.95,6732.95,6194.32,6194.32,94500],["2022-12-07",6104.55,6284.09,5925.0,5925.0,37500],["2022-12-08",6104.55,6463.64,6104.55,6463.64,81500],["2022-12-09",6463.64,6643.18,6194.32,6284.09,61000],["2022-12-12",6194.32,6643.18,6194.32,6643.18,101800],["2022-12-13",6553.41,6643.18,6463.64,6553.41,40200],["2022-12-14",6553.41,6732.95,6463.64,6732.95,62200],["2022-12-15",6732.95,6732.95,6463.64,6643.18,84000],["2022-12-16",6553.41,6643.18,6553.41,6643.18,18800],["2022-12-19",6373.86,6553.41,6284.09,6463.64,38500],["2022-12-20",6284.09,6463.64,6104.55,6463.64,18500],["2022-12-21",6373.86,6463.64,6194.32,6463.64,27800],["2022-12-22",6463.64,6732.95,6463.64,6732.95,31500],["2022-12-23",6643.18,6732.95,6463.64,6732.95,23800],["2022-12-26",6553.41,6553.41,6284.09,6553.41,14500],["2022-12-27",6463.64,6553.41,6373.86,6553.41,1000],["2022-12-28",6463.64,6553.41,6373.86,6553.41,8800],["2022-12-29",6463.64,6463.64,6373.86,6463.64,7200],["2022-12-30",6553.41,6643.18,6553.41,6643.18,32700],["2023-01-03",6643.18,6732.95,6643.18,6643.18,14700],["2023-01-04",6643.18,6732.95,6553.41,6732.95,13100],["2023-01-05",6732.95,6732.95,6643.18,6732.95,8300],["2023-01-06",6643.18,6643.18,6553.41,6553.41,6000],["2023-01-09",6463.64,6553.41,6373.86,6553.41,8000],["2023-01-10",6373.86,6553.41,6373.86,6553.41,6300],["2023-01-11",6373.86,6463.64,6284.09,6463.64,10000],["2023-01-12",6373.86,6553.41,6373.86,6463.64,2800],["2023-01-13",6553.41,6553.41,6553.41,6553.41,500],["2023-01-16",6553.41,6553.41,6463.64,6463.64,8500],["2023-01-17",6463.64,6553.41,6463.64,6553.41,6600],["2023-01-18",6553.41,6822.73,6553.41,6732.95,478620],["2023-01-19",6732.95,6732.95,6643.18,6643.18,1400],["2023-01-27",6732.95,7092.05,6732.95,6732.95,23500],["2023-01-30",7002.27,7092.05,6822.73,7002.27,31600],["2023-01-31",7002.27,7361.36,7002.27,7271.59,214300],["2023-02-01",7361.36,7451.14,7181.82,7181.82,30000],["2023-02-02",7181.82,7271.59,7002.27,7002.27,23500],["2023-02-03",7092.05,7181.82,7002.27,7092.05,52000],["2023-02-06",7092.05,7181.82,6912.5,7181.82,13800],["2023-02-07",7002.27,7092.05,6912.5,7092.05,17000],["2023-02-08",7002.27,7092.05,6912.5,7092.05,12300],["2023-02-09",6912.5,7092.05,6912.5,7092.05,3800],["2023-02-10",7002.27,7092.05,6912.5,7092.05,16100],["2023-02-13",7002.27,7002.27,6912.5,6912.5,13200],["2023-02-14",7002.27,7002.27,6912.5,6912.5,6500],["2023-02-15",6912.5,7002.27,6912.5,6912.5,15500],["2023-02-16",6912.5,7002.27,6284.09,7002.27,65600],["2023-02-17",6643.18,7002.27,6643.18,6912.5,7800],["2023-02-20",7002.27,7002.27,6643.18,6912.5,9500],["2023-02-21",6912.5,6912.5,6643.18,6822.73,10500],["2023-02-22",6822.73,6822.73,6732.95,6822.73,2900],["2023-02-23",6822.73,6822.73,6643.18,6732.95,11000],["2023-02-24",6643.18,6732.95,6643.18,6732.95,6400],["2023-02-27",6643.18,6643.18,6643.18,6643.18,48500],["2023-02-28",6643.18,6732.95,6553.41,6732.95,9100],["2023-03-01",6643.18,6732.95,6373.86,6643.18,68200],["2023-03-02",6732.95,6732.95,6732.95,6732.95,600],["2023-03-03",6643.18,6822.73,6643.18,6822.73,41300],["2023-03-06",6643.18,6822.73,6643.18,6822.73,230500],["2023-03-07",6822.73,6912.5,6822.73,6912.5,53000],["2023-03-08",6912.5,7002.27,6822.73,7002.27,23700],["2023-03-09",7002.27,7092.05,6732.95,7002.27,85400],["2023-03-10",7002.27,7002.27,6822.73,7002.27,65100],["2023-03-13",6912.5,6912.5,6822.73,6912.5,61200],["2023-03-14",6822.73,6912.5,6822.73,6822.73,44800],["2023-03-15",6732.95,7002.27,6732.95,7002.27,54300],["2023-03-16",6912.5,7002.27,6912.5,7002.27,38300],["2023-03-17",6912.5,7002.27,6912.5,7002.27,20900],["2023-03-20",6912.5,7002.27,6822.73,6822.73,20700],["2023-03-21",6822.73,6912.5,6822.73,6912.5,54800],["2023-03-22",6822.73,7002.27,6822.73,7002.27,49000],["2023-03-23",6912.5,6912.5,6822.73,6912.5,23500],["2023-03-24",6912.5,7002.27,6822.73,6912.5,22600],["2023-03-27",6822.73,6912.5,6732.95,6912.5,27500],["2023-03-28",6822.73,6912.5,6822.73,6912.5,38300],["2023-03-29",6822.73,6912.5,6732.95,6822.73,34400],["2023-03-30",6822.73,6912.5,6822.73,6912.5,44500],["2023-03-31",6822.73,6912.5,6822.73,6912.5,52500],["2023-04-03",6912.5,7002.27,6912.5,7002.27,54400],["2023-04-04",7002.27,7092.05,6912.5,7092.05,55300],["2023-04-05",7002.27,7720.45,7002.27,7720.45,65600],["2023-04-06",7630.68,7810.23,7451.14,7720.45,65400],["2023-04-07",7630.68,7720.45,7451.14,7720.45,63400],["2023-04-10",7720.45,7810.23,7630.68,7810.23,54400],["2023-04-11",7720.45,7900.0,7630.68,7900.0,53100],["2023-04-12",7900.0,8169.32,7810.23,8169.32,50600],["2023-04-13",7989.77,8259.09,7900.0,8169.32,57300],["2023-04-14",7989.77,8259.09,7720.45,7900.0,53100],["2023-04-17",7810.23,7900.0,7630.68,7810.23,60900],["2023-04-18",7720.45,7810.23,7630.68,7720.45,52100],["2023-04-19",7630.68,8259.09,7271.59,8259.09,72000],["2023-04-20",8169.32,8259.09,7720.45,7989.77,54600],["2023-04-21",7720.45,7989.77,7271.59,7720.45,64800],["2023-04-24",7630.68,7810.23,7181.82,7630.68,55900],["2023-04-25",7630.68,7630.68,7181.82,7540.91,53100],["2023-04-26",7271.59,7720.45,7271.59,7630.68,65900],["2023-04-27",7540.91,7900.0,6912.5,6912.5,85000],["2023-04-28",6912.5,7451.14,6912.5,7451.14,56400],["2023-05-04",7361.36,7451.14,7092.05,7181.82,53500],["2023-05-05",7181.82,7271.59,6912.5,6912.5,53800],["2023-05-08",6912.5,7181.82,6912.5,7181.82,55100],["2023-05-09",7092.05,7451.14,7002.27,7451.14,62500],["2023-05-10",7271.59,7451.14,7181.82,7451.14,62500],["2023-05-11",7361.36,7451.14,7181.82,7271.59,51400],["2023-05-12",7092.05,7361.36,7092.05,7361.36,61500],["2023-05-15",7181.82,8079.55,7181.82,7900.0,109400],["2023-05-16",7451.14,7989.77,7451.14,7720.45,65900],["2023-05-17",7630.68,7810.23,7540.91,7720.45,66100],["2023-05-18",7630.68,7720.45,7540.91,7720.45,58000],["2023-05-19",7630.68,7720.45,7540.91,7720.45,63500],["2023-05-22",7630.68,7720.45,7630.68,7630.68,61300],["2023-05-23",7630.68,7720.45,7540.91,7720.45,60200],["2023-05-24",7720.45,7810.23,7630.68,7810.23,52600],["2023-05-25",7720.45,7810.23,7720.45,7720.45,57400],["2023-05-26",7720.45,7810.23,7630.68,7720.45,61600],["2023-05-29",7720.45,7900.0,7630.68,7900.0,59400],["2023-05-30",7900.0,7989.77,7810.23,7989.77,62800],["2023-05-31",7900.0,8079.55,7900.0,8079.55,63300],["2023-06-01",7989.77,8259.09,7989.77,8259.09,77600],["2023-06-02",8169.32,8348.86,7900.0,8079.55,63800],["2023-06-05",7989.77,8259.09,7810.23,8259.09,68200],["2023-06-06",7989.77,8259.09,7900.0,8259.09,57400],["2023-06-07",8169.32,8259.09,8079.55,8169.32,53300],["2023-06-08",8169.32,8169.32,7810.23,7900.0,53800],["2023-06-09",7900.0,8079.55,7900.0,7989.77,52600],["2023-06-12",7989.77,7989.77,7720.45,7989.77,57400],["2023-06-13",7900.0,8259.09,7900.0,8259.09,68000],["2023-06-14",8079.55,8259.09,7900.0,8079.55,53300],["2023-06-15",7989.77,8079.55,7900.0,8079.55,70500],["2023-06-16",7989.77,8079.55,7900.0,7900.0,55200],["2023-06-19",7900.0,7989.77,7810.23,7900.0,53300],["2023-06-20",7900.0,7989.77,7900.0,7989.77,54800],["2023-06-21",7989.77,8079.55,7900.0,8079.55,57300],["2023-06-22",7810.23,8079.55,7630.68,8079.55,57200],["2023-06-23",7989.77,8079.55,7900.0,7989.77,61300],["2023-06-26",7989.77,8079.55,7900.0,7989.77,54600],["2023-06-27",7900.0,7989.77,7720.45,7810.23,54300],["2023-06-28",7810.23,8079.55,7810.23,8079.55,59600],["2023-06-29",7989.77,8079.55,7810.23,8079.55,60400],["2023-06-30",7989.77,8079.55,7900.0,8079.55,56300],["2023-07-03",7989.77,8079.55,7900.0,7989.77,50300],["2023-07-04",7989.77,7989.77,7810.23,7900.0,56300],["2023-07-05",7900.0,8079.55,7900.0,8079.55,81200],["2023-07-06",7989.77,8079.55,7900.0,7989.77,58900],["2023-07-07",7900.0,7989.77,7810.23,7989.77,61800],["2023-07-10",7900.0,8079.55,7900.0,8079.55,54700],["2023-07-11",7989.77,8079.55,7900.0,8079.55,60400],["2023-07-12",7989.77,8079.55,7900.0,8079.55,64800],["2023-07-13",7900.0,8079.55,7900.0,8079.55,55700],["2023-07-14",7989.77,8079.55,7900.0,8079.55,59500],["2023-07-17",8079.55,8079.55,7900.0,7989.77,55000],["2023-07-18",7989.77,7989.77,7900.0,7900.0,38700],["2023-07-19",7900.0,7989.77,7810.23,7900.0,55700],["2023-07-20",7900.0,7989.77,7900.0,7989.77,55700],["2023-07-21",7989.77,7989.77,7720.45,7810.23,49500],["2023-07-24",7810.23,7900.0,7540.91,7720.45,58600],["2023-07-25",7720.45,7810.23,7540.91,7720.45,66000],["2023-07-26",7720.45,7810.23,7630.68,7720.45,57000],["2023-07-27",7720.45,7720.45,7630.68,7720.45,54800],["2023-07-28",7720.45,7720.45,7540.91,7720.45,46600],["2023-07-31",7630.68,8169.32,7630.68,8169.32,54500],["2023-08-01",8169.32,8169.32,7810.23,7900.0,63300],["2023-08-02",7810.23,8079.55,7810.23,8079.55,56500],["2023-08-03",7989.77,8079.55,7900.0,7989.77,54300],["2023-08-04",7900.0,8079.55,7810.23,8079.55,59600],["2023-08-07",7900.0,8079.55,7810.23,7989.77,42100],["2023-08-08",7900.0,8169.32,7810.23,8079.55,50100],["2023-08-09",7989.77,8169.32,7900.0,8079.55,64700],["2023-08-10",7989.77,8169.32,7900.0,8079.55,53100],["2023-08-11",7989.77,8079.55,7810.23,7900.0,55900],["2023-08-14",7900.0,7989.77,7810.23,7810.23,57400],["2023-08-15",7810.23,7900.0,7810.23,7900.0,56000],["2023-08-16",7810.23,7900.0,7810.23,7900.0,54400],["2023-08-17",7900.0,7900.0,7720.45,7900.0,52900],["2023-08-18",7810.23,7810.23,7361.36,7361.36,55400],["2023-08-21",7361.36,7451.14,7271.59,7361.36,29600],["2023-08-22",7361.36,7361.36,7271.59,7361.36,25200],["2023-08-23",7361.36,7451.14,7271.59,7361.36,15000],["2023-08-24",7361.36,7630.68,7361.36,7630.68,18500],["2023-08-25",7451.14,7540.91,7451.14,7540.91,12400],["2023-08-28",7540.91,7540.91,7181.82,7451.14,18100],["2023-08-29",7451.14,7451.14,7361.36,7451.14,15200],["2023-08-30",7361.36,7451.14,7361.36,7451.14,18300],["2023-08-31",7361.36,7451.14,7271.59,7361.36,37600],["2023-09-05",7361.36,7630.68,7361.36,7540.91,40700],["2023-09-06",7361.36,7451.14,7361.36,7451.14,11500],["2023-09-07",7451.14,7451.14,7361.36,7451.14,7900],["2023-09-08",7451.14,7540.91,7361.36,7361.36,3800],["2023-09-11",7451.14,7451.14,7361.36,7361.36,8100],["2023-09-12",7361.36,7451.14,7181.82,7271.59,7200],["2023-09-13",7271.59,7361.36,7181.82,7361.36,4100],["2023-09-14",7451.14,7451.14,7181.82,7361.36,23300],["2023-09-15",7361.36,7361.36,7361.36,7361.36,1900],["2023-09-18",7361.36,7361.36,7361.36,7361.36,5600],["2023-09-19",7271.59,7361.36,7271.59,7361.36,3000],["2023-09-20",7361.36,7361.36,7361.36,7361.36,100],["2023-09-21",7451.14,7451.14,7451.14,7451.14,1000],["2023-09-22",7181.82,7540.91,7002.27,7540.91,21600],["2023-09-25",7540.91,7540.91,7181.82,7451.14,2700],["2023-09-26",7181.82,7361.36,7181.82,7361.36,23900],["2023-09-27",7092.05,7361.36,7092.05,7361.36,10000],["2023-09-28",7361.36,7361.36,7361.36,7361.36,4600],["2023-09-29",7361.36,7361.36,7361.36,7361.36,400],["2023-10-02",7181.82,7451.14,7181.82,7451.14,4300],["2023-10-03",7181.82,7361.36,7092.05,7361.36,6700],["2023-10-04",7181.82,7271.59,7181.82,7271.59,1100],["2023-10-05",7181.82,7181.82,7181.82,7181.82,1900],["2023-10-06",7181.82,7181.82,7181.82,7181.82,100],["2023-10-09",7181.82,7181.82,6912.5,7181.82,2800],["2023-10-10",7181.82,7181.82,7181.82,7181.82,200],["2023-10-11",7181.82,7181.82,7181.82,7181.82,229200],["2023-10-12",7092.05,7181.82,7092.05,7181.82,300],["2023-10-13",7181.82,7181.82,7002.27,7002.27,5200],["2023-10-16",7092.05,7271.59,7092.05,7181.82,3300],["2023-10-17",7002.27,7181.82,7002.27,7181.82,6700],["2023-10-18",7002.27,7002.27,6912.5,6912.5,5200],["2023-10-19",7002.27,7092.05,7002.27,7002.27,3200],["2023-10-20",7002.27,7002.27,7002.27,7002.27,13200],["2023-10-23",7002.27,7181.82,7002.27,7181.82,5700],["2023-10-24",7181.82,7181.82,7181.82,7181.82,0],["2023-10-25",7181.82,7181.82,7181.82,7181.82,0],["2023-10-26",6912.5,7181.82,6553.41,7181.82,9700],["2023-10-27",6822.73,7181.82,6643.18,7181.82,2400],["2023-10-30",6732.95,7002.27,6643.18,6732.95,2400],["2023-10-31",7092.05,7092.05,7092.05,7092.05,300],["2023-11-01",7092.05,7092.05,7092.05,7092.05,0],["2023-11-02",7002.27,7092.05,6822.73,6822.73,500],["2023-11-03",7181.82,7181.82,6822.73,7181.82,5100],["2023-11-06",6912.5,7002.27,6912.5,7002.27,29800],["2023-11-07",7002.27,7002.27,6912.5,6912.5,22900],["2023-11-08",6822.73,6912.5,6822.73,6912.5,42600],["2023-11-09",6912.5,7002.27,6822.73,6912.5,33000],["2023-11-10",6912.5,7002.27,6912.5,7002.27,11400],["2023-11-13",6912.5,7002.27,6912.5,7002.27,8700],["2023-11-14",7181.82,7181.82,7181.82,7181.82,100],["2023-11-15",7181.82,7181.82,7181.82,7181.82,0],["2023-11-16",7181.82,7181.82,7181.82,7181.82,0],["2023-11-17",7092.05,7092.05,7002.27,7002.27,400],["2023-11-20",6912.5,6912.5,6732.95,6732.95,5300],["2023-11-21",7181.82,7181.82,7181.82,7181.82,2000],["2023-11-22",6822.73,7002.27,6822.73,6822.73,1900],["2023-11-23",7092.05,7092.05,7092.05,7092.05,100],["2023-11-24",6822.73,6822.73,6822.73,6822.73,2500],["2023-11-27",7092.05,7092.05,7092.05,7092.05,100],["2023-11-28",6822.73,7002.27,6643.18,6643.18,4400],["2023-11-29",7002.27,7092.05,7002.27,7092.05,200],["2023-11-30",7092.05,7092.05,7092.05,7092.05,0],["2023-12-01",7092.05,7092.05,7092.05,7092.05,0],["2023-12-04",7092.05,7092.05,7092.05,7092.05,0],["2023-12-05",7002.27,7002.27,6643.18,6643.18,5100],["2023-12-06",6732.95,7002.27,6732.95,7002.27,400],["2023-12-07",6912.5,7002.27,6822.73,6912.5,3200],["2023-12-08",6822.73,6912.5,6822.73,6822.73,7700],["2023-12-11",6822.73,7002.27,6822.73,6912.5,9200],["2023-12-12",7092.05,7092.05,7092.05,7092.05,100],["2023-12-13",7092.05,7092.05,7092.05,7092.05,0],["2023-12-14",7092.05,7092.05,7092.05,7092.05,0],["2023-12-15",7002.27,7720.45,6912.5,7720.45,52400],["2023-12-18",7630.68,7630.68,7630.68,7630.68,6000],["2023-12-19",7810.23,8348.86,7630.68,7630.68,3400],["2023-12-20",7630.68,8169.32,7630.68,7900.0,13500],["2023-12-21",8079.55,8169.32,8079.55,8169.32,1400],["2023-12-22",8079.55,8977.27,8079.55,8977.27,10800],["2023-12-25",8887.5,9785.23,8079.55,8079.55,21400],["2023-12-26",7540.91,8169.32,7451.14,8169.32,8800],["2023-12-27",8169.32,8169.32,8169.32,8169.32,0],["2023-12-28",8079.55,8079.55,7630.68,7630.68,7000],["2023-12-29",8079.55,8079.55,8079.55,8079.55,4000],["2024-01-02",8438.64,8438.64,7540.91,8348.86,500],["2024-01-03",7810.23,8079.55,7720.45,8079.55,600],["2024-01-04",8259.09,8259.09,8259.09,8259.09,100],["2024-01-05",7720.45,8079.55,7720.45,8079.55,800],["2024-01-08",8079.55,8259.09,8079.55,8259.09,5500],["2024-01-09",8079.55,8259.09,8079.55,8259.09,6800],["2024-01-10",8348.86,8348.86,8169.32,8169.32,300],["2024-01-11",8169.32,8169.32,8169.32,8169.32,2000],["2024-01-12",8438.64,8438.64,7630.68,8169.32,3200],["2024-01-15",8169.32,8169.32,8169.32,8169.32,0],["2024-01-16",7720.45,7720.45,7720.45,7720.45,400],["2024-01-17",7989.77,8079.55,7989.77,8079.55,200],["2024-01-18",7989.77,8887.5,7810.23,7810.23,9800],["2024-01-19",7900.0,7900.0,7720.45,7720.45,10300],["2024-01-22",7900.0,7900.0,7720.45,7720.45,8400],["2024-01-23",7810.23,7900.0,7720.45,7900.0,1000],["2024-01-24",7900.0,7900.0,7900.0,7900.0,200],["2024-01-25",7900.0,7900.0,7900.0,7900.0,2200],["2024-01-26",8300.0,8600.0,7900.0,8600.0,11800],["2024-01-29",7900.0,8000.0,7800.0,7800.0,2700],["2024-01-30",7800.0,7800.0,7800.0,7800.0,100],["2024-01-31",7700.0,8200.0,7700.0,8200.0,600],["2024-02-01",8200.0,8200.0,8200.0,8200.0,0],["2024-02-02",7500.0,8000.0,7500.0,8000.0,200],["2024-02-05",7500.0,7600.0,7500.0,7600.0,4600],["2024-02-06",8000.0,8000.0,7500.0,7600.0,500],["2024-02-07",8000.0,8000.0,7100.0,7100.0,1000],["2024-02-15",7600.0,7800.0,6600.0,7800.0,7100],["2024-02-16",7300.0,7700.0,7100.0,7300.0,2800],["2024-02-19",7300.0,7300.0,7300.0,7300.0,500],["2024-02-20",7500.0,7800.0,7400.0,7700.0,1300],["2024-02-21",7700.0,7700.0,7700.0,7700.0,0],["2024-02-22",7700.0,7700.0,7700.0,7700.0,0],["2024-02-23",7500.0,7500.0,7000.0,7500.0,6700],["2024-02-26",7300.0,7300.0,6800.0,7300.0,25000],["2024-02-27",7100.0,7900.0,6600.0,7900.0,18300],["2024-02-28",7500.0,8000.0,7500.0,7500.0,21500],["2024-02-29",7300.0,7500.0,7200.0,7200.0,10700],["2024-03-01",7200.0,7300.0,6800.0,7000.0,30200],["2024-03-04",7000.0,7300.0,6900.0,7300.0,900],["2024-03-05",6900.0,7000.0,6900.0,6900.0,19500],["2024-03-06",7300.0,7300.0,7000.0,7100.0,40700],["2024-03-07",7000.0,7100.0,7000.0,7000.0,31300],["2024-03-08",7200.0,7200.0,7000.0,7100.0,10000],["2024-03-11",6900.0,7100.0,6700.0,7100.0,6400],["2024-03-12",7200.0,7200.0,6900.0,7100.0,500],["2024-03-13",7000.0,7200.0,7000.0,7200.0,3400],["2024-03-14",6800.0,7100.0,6800.0,7100.0,3300],["2024-03-15",7200.0,7200.0,7000.0,7100.0,13700],["2024-03-18",7300.0,7300.0,7200.0,7200.0,200],["2024-03-19",7000.0,7000.0,7000.0,7000.0,100],["2024-03-20",7000.0,7000.0,7000.0,7000.0,0],["2024-03-21",6900.0,7100.0,6800.0,6900.0,6400],["2024-03-22",7000.0,7100.0,7000.0,7000.0,300],["2024-03-25",7000.0,7000.0,6700.0,6700.0,9100],["2024-03-26",6800.0,6900.0,6700.0,6900.0,4900],["2024-03-27",6700.0,7000.0,6600.0,7000.0,8800],["2024-03-28",6900.0,6900.0,6800.0,6800.0,400],["2024-03-29",6700.0,6900.0,6600.0,6900.0,13900],["2024-04-01",6800.0,6800.0,6600.0,6600.0,5700],["2024-04-02",6700.0,6800.0,6600.0,6700.0,4600],["2024-04-03",6700.0,6800.0,6400.0,6500.0,23400],["2024-04-04",6700.0,6700.0,6600.0,6600.0,800],["2024-04-05",6500.0,6700.0,6500.0,6700.0,13100],["2024-04-08",6500.0,6700.0,6500.0,6700.0,17700],["2024-04-09",6600.0,6800.0,6500.0,6800.0,11000],["2024-04-10",6800.0,7000.0,6400.0,6700.0,14800],["2024-04-11",6500.0,6500.0,6400.0,6500.0,13900],["2024-04-12",6500.0,6500.0,6400.0,6500.0,9000],["2024-04-15",6500.0,6500.0,6400.0,6400.0,17700],["2024-04-16",6400.0,6500.0,6300.0,6500.0,10800],["2024-04-17",6400.0,6600.0,6300.0,6300.0,12200],["2024-04-19",6300.0,6700.0,6300.0,6700.0,18800],["2024-04-22",6200.0,6600.0,6200.0,6300.0,29400],["2024-04-23",6500.0,6500.0,6300.0,6500.0,12700],["2024-04-24",6400.0,6700.0,6100.0,6700.0,16300],["2024-04-25",6300.0,6500.0,6300.0,6400.0,6300],["2024-04-26",6500.0,6500.0,6300.0,6500.0,2100],["2024-05-02",6400.0,6500.0,6400.0,6500.0,7800],["2024-05-03",6300.0,6600.0,6300.0,6600.0,14600],["2024-05-06",6600.0,6600.0,6300.0,6500.0,25500],["2024-05-07",6300.0,6500.0,6200.0,6500.0,1100],["2024-05-08",6300.0,6800.0,6300.0,6800.0,49300],["2024-05-09",6400.0,6600.0,6400.0,6600.0,12200],["2024-05-10",6500.0,6500.0,6300.0,6400.0,26400],["2024-05-13",6400.0,6700.0,6300.0,6500.0,30500],["2024-05-14",6500.0,6500.0,6300.0,6500.0,42900],["2024-05-15",6500.0,6600.0,6300.0,6600.0,33000],["2024-05-16",6400.0,6500.0,6300.0,6500.0,41100],["2024-05-17",6300.0,6500.0,6300.0,6400.0,36300],["2024-05-20",6500.0,6500.0,6300.0,6400.0,8400],["2024-05-21",6300.0,6400.0,6300.0,6300.0,37600],["2024-05-22",6400.0,6400.0,6300.0,6400.0,51800],["2024-05-23",6400.0,6400.0,6300.0,6400.0,14900],["2024-05-24",6300.0,6300.0,6200.0,6300.0,57000],["2024-05-27",6200.0,6300.0,6200.0,6300.0,9500],["2024-05-28",6300.0,6300.0,6200.0,6200.0,25500],["2024-05-29",6200.0,6300.0,6100.0,6300.0,14700],["2024-05-30",6300.0,6300.0,6100.0,6200.0,21300],["2024-05-31",6200.0,6200.0,6100.0,6200.0,6500],["2024-06-03",6200.0,6300.0,6100.0,6200.0,14000],["2024-06-04",6200.0,6300.0,6100.0,6300.0,33400],["2024-06-05",6200.0,6300.0,6100.0,6100.0,48800],["2024-06-06",6200.0,6300.0,6100.0,6200.0,10600],["2024-06-07",6300.0,6800.0,6300.0,6800.0,92600],["2024-06-10",7100.0,7400.0,6400.0,7400.0,33700],["2024-06-11",6800.0,7500.0,6700.0,7000.0,14800],["2024-06-12",7000.0,7200.0,6500.0,7200.0,50600],["2024-06-13",7100.0,7400.0,6800.0,7200.0,24300],["2024-06-14",7000.0,7300.0,6900.0,7300.0,12800],["2024-06-17",7400.0,7900.0,7000.0,7700.0,147105],["2024-06-18",7800.0,7800.0,7400.0,7500.0,44700],["2024-06-19",7500.0,7800.0,6800.0,7800.0,77700],["2024-06-20",7600.0,7600.0,7100.0,7300.0,7400],["2024-06-21",7000.0,7200.0,6600.0,6800.0,58000],["2024-06-24",6900.0,7000.0,6500.0,6600.0,21300],["2024-06-25",6600.0,6900.0,6400.0,6900.0,16900],["2024-06-26",6500.0,6800.0,6300.0,6600.0,29900],["2024-06-27",6500.0,6600.0,6300.0,6600.0,11500],["2024-06-28",6600.0,6600.0,6300.0,6500.0,7800],["2024-07-01",6500.0,6500.0,6500.0,6500.0,200],["2024-07-02",6300.0,6500.0,6200.0,6500.0,18800],["2024-07-03",6400.0,6500.0,6300.0,6500.0,8500],["2024-07-04",6300.0,6400.0,6300.0,6300.0,24200],["2024-07-05",6300.0,6400.0,6200.0,6400.0,8600],["2024-07-08",6400.0,6400.0,6300.0,6300.0,4500],["2024-07-09",6200.0,6300.0,6200.0,6300.0,6100],["2024-07-10",6300.0,6500.0,6300.0,6500.0,10700],["2024-07-11",6400.0,6400.0,6400.0,6400.0,800],["2024-07-12",6400.0,6500.0,6300.0,6500.0,13000],["2024-07-15",6500.0,6500.0,6300.0,6500.0,126200],["2024-07-16",6400.0,6400.0,6400.0,6400.0,3300],["2024-07-17",6400.0,6400.0,6300.0,6300.0,2900],["2024-07-18",6300.0,6500.0,6200.0,6500.0,5000],["2024-07-19",6400.0,6400.0,6400.0,6400.0,500],["2024-07-22",6300.0,6300.0,6100.0,6200.0,12000],["2024-07-23",6100.0,6300.0,6100.0,6300.0,3900],["2024-07-24",6200.0,6200.0,6200.0,6200.0,2100],["2024-07-25",6200.0,6300.0,6200.0,6300.0,1200],["2024-07-26",6300.0,6300.0,6300.0,6300.0,0],["2024-07-29",6300.0,6300.0,6300.0,6300.0,0],["2024-07-30",6300.0,6400.0,6200.0,6400.0,2600],["2024-07-31",6400.0,6400.0,6200.0,6300.0,4300],["2024-08-01",6300.0,6400.0,6300.0,6400.0,500],["2024-08-02",6200.0,6300.0,6100.0,6300.0,1100],["2024-08-05",6200.0,6200.0,5900.0,6100.0,10300],["2024-08-06",6100.0,6200.0,6100.0,6200.0,4600],["2024-08-07",6200.0,6300.0,6200.0,6200.0,700],["2024-08-08",6000.0,6100.0,6000.0,6100.0,600],["2024-08-09",6000.0,6300.0,6000.0,6300.0,6000],["2024-08-12",6100.0,6300.0,6100.0,6300.0,9500],["2024-08-13",6300.0,6400.0,6300.0,6400.0,4000],["2024-08-14",6400.0,6500.0,6100.0,6300.0,12000],["2024-08-15",6100.0,6300.0,6100.0,6300.0,5300],["2024-08-16",6200.0,6400.0,6200.0,6400.0,11000],["2024-08-19",6300.0,6300.0,6100.0,6300.0,10000],["2024-08-20",6200.0,6300.0,6100.0,6300.0,31200],["2024-08-21",6200.0,6300.0,6100.0,6200.0,27400],["2024-08-22",6200.0,6200.0,6000.0,6200.0,39000],["2024-08-23",6200.0,6300.0,6100.0,6200.0,74200],["2024-08-26",6300.0,6300.0,6000.0,6000.0,63500],["2024-08-27",6200.0,6200.0,6000.0,6100.0,21700],["2024-08-28",6100.0,6600.0,6000.0,6600.0,163300],["2024-08-29",6500.0,6500.0,6300.0,6400.0,12400],["2024-08-30",6300.0,6400.0,6200.0,6300.0,44100],["2024-09-04",6300.0,6300.0,6200.0,6300.0,20000],["2024-09-05",6300.0,6400.0,6200.0,6400.0,34700],["2024-09-06",6300.0,6400.0,6200.0,6400.0,42400],["2024-09-09",6300.0,6400.0,6300.0,6300.0,18900],["2024-09-10",6400.0,6400.0,6200.0,6200.0,50700],["2024-09-11",6200.0,6400.0,6100.0,6200.0,31400],["2024-09-12",6200.0,6300.0,6200.0,6200.0,8100],["2024-09-13",6200.0,6300.0,6200.0,6300.0,20700],["2024-09-16",6300.0,6400.0,6300.0,6300.0,31300],["2024-09-17",6300.0,6400.0,6300.0,6400.0,24600],["2024-09-18",6300.0,6800.0,6300.0,6600.0,82600],["2024-09-19",6600.0,6700.0,6600.0,6600.0,117200],["2024-09-20",6600.0,6700.0,6400.0,6500.0,55200],["2024-09-23",6300.0,6500.0,6300.0,6500.0,421100],["2024-09-24",6600.0,7100.0,6600.0,7100.0,552098],["2024-09-25",7800.0,7800.0,7600.0,7800.0,247000],["2024-09-26",8500.0,8500.0,7700.0,8400.0,287500],["2024-09-27",8300.0,8300.0,7600.0,8100.0,286500],["2024-09-30",8000.0,8000.0,7400.0,7400.0,34500],["2024-10-01",7100.0,8000.0,7100.0,7500.0,30400],["2024-10-02",7200.0,7500.0,7000.0,7500.0,6400],["2024-10-03",7400.0,8200.0,7300.0,7300.0,22800],["2024-10-04",7300.0,7600.0,7000.0,7100.0,40100],["2024-10-07",7300.0,7300.0,7200.0,7200.0,600],["2024-10-08",7200.0,7400.0,7100.0,7100.0,13500],["2024-10-09",7100.0,7200.0,6900.0,6900.0,3600],["2024-10-10",7200.0,7500.0,6600.0,7100.0,24600],["2024-10-11",6800.0,7100.0,6700.0,6700.0,700],["2024-10-14",6600.0,7000.0,6500.0,6800.0,8400],["2024-10-15",6700.0,7000.0,6500.0,6900.0,13700],["2024-10-16",6900.0,7100.0,6500.0,6500.0,7000],["2024-10-17",6600.0,7100.0,6600.0,7100.0,4000],["2024-10-18",7700.0,7800.0,7700.0,7800.0,26200],["2024-10-21",8500.0,8500.0,7400.0,7900.0,46800],["2024-10-22",7700.0,8500.0,7500.0,8500.0,21300],["2024-10-23",8000.0,8000.0,7700.0,8000.0,39600],["2024-10-24",7500.0,7900.0,7300.0,7400.0,4200],["2024-10-25",7900.0,8100.0,6700.0,6700.0,1053800],["2024-10-28",7300.0,7300.0,7300.0,7300.0,1000900],["2024-10-29",7900.0,8000.0,7500.0,8000.0,126100],["2024-10-30",8000.0,8400.0,7600.0,8400.0,28100],["2024-10-31",8000.0,8300.0,8000.0,8000.0,124700],["2024-11-01",8000.0,8400.0,8000.0,8400.0,217900],["2024-11-04",8400.0,8800.0,8400.0,8400.0,157100],["2024-11-05",8500.0,8600.0,8300.0,8400.0,378800],["2024-11-06",8500.0,8900.0,8400.0,8400.0,111100],["2024-11-07",8400.0,8800.0,8400.0,8600.0,37900],["2024-11-08",8600.0,9400.0,8600.0,9000.0,62200],["2024-11-11",9400.0,9900.0,9400.0,9900.0,41600],["2024-11-12",10800.0,10800.0,10600.0,10800.0,196500],["2024-11-13",11800.0,11800.0,11100.0,11600.0,233000],["2024-11-14",11600.0,11800.0,10600.0,11300.0,106300],["2024-11-15",10500.0,12000.0,10300.0,10700.0,37400],["2024-11-18",10700.0,11700.0,9800.0,10800.0,49000],["2024-11-19",11500.0,11500.0,10000.0,10000.0,15700],["2024-11-20",9800.0,10400.0,9600.0,10400.0,55900],["2024-11-21",10300.0,10800.0,10200.0,10400.0,7900],["2024-11-22",10600.0,10700.0,9600.0,10100.0,15900],["2024-11-25",10000.0,10900.0,9800.0,10400.0,7900],["2024-11-26",10800.0,11300.0,10000.0,10400.0,15400],["2024-11-27",10700.0,10800.0,10400.0,10800.0,14000],["2024-11-28",10400.0,10700.0,9800.0,9800.0,84000],["2024-11-29",10400.0,10400.0,9700.0,9900.0,21700],["2024-12-02",10500.0,10500.0,9400.0,9400.0,24800],["2024-12-03",9400.0,10300.0,9300.0,9700.0,17700],["2024-12-04",9400.0,9900.0,9000.0,9600.0,28900],["2024-12-05",9000.0,9400.0,8900.0,9200.0,72500],["2024-12-06",9900.0,10100.0,9200.0,9300.0,114700],["2024-12-09",9000.0,10200.0,9000.0,10200.0,141500],["2024-12-10",10900.0,10900.0,9600.0,9600.0,9300],["2024-12-11",9700.0,10000.0,9500.0,10000.0,183800],["2024-12-12",10900.0,11000.0,10000.0,11000.0,67300],["2024-12-13",10900.0,12000.0,10900.0,11000.0,5600],["2024-12-16",11800.0,11800.0,11000.0,11100.0,23300],["2024-12-17",11100.0,11900.0,10900.0,11900.0,45400],["2024-12-18",12900.0,13000.0,12400.0,13000.0,413200],["2024-12-19",14300.0,14300.0,14300.0,14300.0,194600],["2024-12-20",15700.0,15700.0,13000.0,13500.0,731600],["2024-12-23",14500.0,14800.0,13100.0,13200.0,132100],["2024-12-24",13000.0,14300.0,12900.0,13400.0,162500],["2024-12-25",12800.0,14700.0,12600.0,14700.0,388400],["2024-12-26",14700.0,16100.0,14700.0,15900.0,264900],["2024-12-27",15800.0,15900.0,14400.0,14900.0,195700],["2024-12-30",14900.0,15900.0,14900.0,14900.0,110600],["2024-12-31",15100.0,15500.0,14900.0,14900.0,332100],["2025-01-02",15000.0,15500.0,14900.0,15000.0,18500],["2025-01-03",15100.0,15200.0,14300.0,14400.0,81200],["2025-01-06",14400.0,14700.0,14000.0,14500.0,72700],["2025-01-07",14800.0,14800.0,13100.0,14500.0,22000],["2025-01-08",14400.0,15400.0,14400.0,15300.0,286600],["2025-01-09",15000.0,15000.0,14900.0,14900.0,28100],["2025-01-10",14700.0,14700.0,14500.0,14500.0,202200],["2025-01-13",14300.0,14500.0,13800.0,14500.0,252300],["2025-01-14",14500.0,14500.0,13500.0,13700.0,165900],["2025-01-15",14000.0,14000.0,13700.0,13700.0,276300],["2025-01-16",13700.0,14900.0,13200.0,14900.0,67200],["2025-01-17",14500.0,14700.0,13900.0,14700.0,7700],["2025-01-20",14600.0,16100.0,14400.0,14500.0,2300],["2025-01-21",14000.0,14100.0,13600.0,14100.0,83700],["2025-01-22",13800.0,14000.0,13600.0,14000.0,281000],["2025-01-23",13700.0,15000.0,13600.0,15000.0,382400],["2025-01-24",14600.0,14800.0,13500.0,14800.0,112100],["2025-02-03",13600.0,14700.0,13500.0,13500.0,10200],["2025-02-04",13500.0,14400.0,13500.0,14200.0,4300],["2025-02-05",13600.0,13600.0,13000.0,13400.0,17000],["2025-02-06",13700.0,14000.0,13700.0,14000.0,5600],["2025-02-07",13100.0,13900.0,13000.0,13200.0,237900],["2025-02-10",13200.0,13600.0,13100.0,13600.0,16400],["2025-02-11",13200.0,13600.0,13100.0,13400.0,206400],["2025-02-12",13100.0,13500.0,12500.0,13300.0,10600],["2025-02-13",13200.0,13500.0,13200.0,13500.0,3400],["2025-02-14",13400.0,13400.0,13300.0,13400.0,42200],["2025-02-17",13300.0,13400.0,12800.0,13400.0,21000],["2025-02-18",12400.0,14300.0,12400.0,13900.0,424100],["2025-02-19",13300.0,15100.0,13100.0,15000.0,83500],["2025-02-20",15000.0,15000.0,14100.0,14800.0,5700],["2025-02-21",14000.0,14800.0,13400.0,13400.0,591400],["2025-02-24",13400.0,14700.0,13400.0,13900.0,97800],["2025-02-25",13900.0,14500.0,13800.0,14000.0,396300],["2025-02-26",13600.0,14100.0,13500.0,13900.0,11000],["2025-02-27",13400.0,14000.0,13400.0,14000.0,32000],["2025-02-28",13400.0,14200.0,13400.0,14200.0,22200],["2025-03-03",14200.0,14200.0,13700.0,14100.0,11200],["2025-03-04",14100.0,14200.0,13800.0,14200.0,7500],["2025-03-05",13500.0,14000.0,13500.0,14000.0,54600],["2025-03-06",13500.0,14000.0,13500.0,14000.0,9700],["2025-03-07",14000.0,14000.0,13900.0,13900.0,2300],["2025-03-10",13900.0,14000.0,13200.0,13700.0,73000],["2025-03-11",13700.0,13700.0,13700.0,13700.0,11400],["2025-03-12",13700.0,13700.0,13300.0,13500.0,4000],["2025-03-13",13300.0,13400.0,12400.0,13000.0,15600],["2025-03-14",13400.0,13800.0,13300.0,13400.0,107300],["2025-03-17",13500.0,13600.0,12600.0,13400.0,57500],["2025-03-18",13000.0,13400.0,12100.0,13000.0,242900],["2025-03-19",13700.0,13700.0,13000.0,13000.0,9100],["2025-03-20",12300.0,13000.0,11800.0,12600.0,27600],["2025-03-21",11600.0,12500.0,11400.0,12000.0,361900],["2025-03-24",12000.0,13000.0,10800.0,13000.0,65000],["2025-03-25",12500.0,12600.0,11900.0,12500.0,23000],["2025-03-26",11600.0,12400.0,11600.0,12400.0,41700],["2025-03-27",11200.0,11200.0,11200.0,11200.0,21400],["2025-03-28",11500.0,12300.0,11200.0,12200.0,128700],["2025-03-31",12100.0,12200.0,11500.0,12200.0,129100],["2025-04-01",12100.0,13400.0,12100.0,13000.0,129500],["2025-04-02",13800.0,13800.0,12500.0,13200.0,71800],["2025-04-03",13400.0,13400.0,11900.0,13400.0,33500],["2025-04-04",12100.0,13400.0,12100.0,12100.0,30700],["2025-04-08",10900.0,13200.0,10900.0,10900.0,28300],["2025-04-09",9900.0,9900.0,9900.0,9900.0,800],["2025-04-10",9000.0,10000.0,9000.0,9000.0,1143600],["2025-04-11",8100.0,9300.0,8100.0,8100.0,580300],["2025-04-14",8200.0,8900.0,8200.0,8300.0,521900],["2025-04-15",8800.0,8800.0,7600.0,8200.0,185800],["2025-04-16",8200.0,8300.0,7700.0,8000.0,462700],["2025-04-17",7700.0,8100.0,7700.0,8000.0,124000],["2025-04-18",8000.0,8000.0,7800.0,7900.0,393900],["2025-04-21",7900.0,7900.0,7500.0,7700.0,301600],["2025-04-22",7500.0,7700.0,7000.0,7000.0,164400],["2025-04-23",7000.0,7000.0,6300.0,6300.0,995200],["2025-04-24",6300.0,6400.0,5700.0,6300.0,992400],["2025-04-25",6500.0,6900.0,6000.0,6700.0,1223700],["2025-04-28",6800.0,6800.0,6100.0,6100.0,616800],["2025-04-29",6000.0,6100.0,5700.0,5800.0,489700],["2025-05-05",6000.0,6000.0,5400.0,5500.0,252600],["2025-05-06",5500.0,6000.0,5500.0,6000.0,345600],["2025-05-07",6200.0,6600.0,6200.0,6600.0,627100],["2025-05-08",7000.0,7000.0,6200.0,6500.0,357000],["2025-05-09",6500.0,6500.0,6200.0,6300.0,214900],["2025-05-12",6300.0,6500.0,6200.0,6400.0,288400],["2025-05-13",6400.0,6500.0,6300.0,6300.0,135800],["2025-05-14",6200.0,6400.0,6200.0,6400.0,200400],["2025-05-15",6300.0,6500.0,6200.0,6400.0,207400],["2025-05-16",6400.0,7000.0,6300.0,6700.0,363700],["2025-05-19",6700.0,7200.0,6700.0,7000.0,273300],["2025-05-20",7000.0,7200.0,6600.0,6700.0,297500],["2025-05-21",6700.0,6800.0,6500.0,6600.0,182300],["2025-05-22",6600.0,6600.0,6300.0,6400.0,170500],["2025-05-23",6300.0,6500.0,6200.0,6300.0,263500],["2025-05-26",6300.0,6400.0,6200.0,6400.0,184100],["2025-05-27",6300.0,6600.0,6300.0,6400.0,647600],["2025-05-28",6500.0,6600.0,6300.0,6400.0,67700],["2025-05-29",6400.0,6400.0,6300.0,6400.0,138100],["2025-05-30",6400.0,6400.0,6200.0,6300.0,158300],["2025-06-02",6300.0,6300.0,6100.0,6200.0,100000],["2025-06-03",6300.0,6300.0,6200.0,6200.0,101300],["2025-06-04",6300.0,6400.0,6200.0,6300.0,446700],["2025-06-05",6400.0,6400.0,6200.0,6200.0,113200],["2025-06-06",6200.0,6200.0,6100.0,6100.0,157400],["2025-06-09",6200.0,6200.0,6000.0,6000.0,63600],["2025-06-10",6000.0,6100.0,5900.0,6000.0,125400],["2025-06-11",6000.0,6100.0,5900.0,6000.0,102800],["2025-06-12",6000.0,6000.0,5900.0,6000.0,66700],["2025-06-13",5900.0,6400.0,5900.0,6200.0,295200],["2025-06-16",6200.0,6300.0,6000.0,6100.0,57100],["2025-06-17",6100.0,6200.0,6000.0,6200.0,65700],["2025-06-18",6200.0,6200.0,6000.0,6100.0,22600],["2025-06-19",6100.0,6200.0,6000.0,6100.0,220300],["2025-06-20",6100.0,6100.0,5900.0,6100.0,252312],["2025-06-23",6000.0,6000.0,5800.0,6000.0,26600],["2025-06-24",6000.0,6100.0,5800.0,5800.0,179100],["2025-06-25",6000.0,6000.0,5800.0,5900.0,42500],["2025-06-26",5800.0,5900.0,5700.0,5900.0,137900],["2025-06-27",5800.0,5900.0,5800.0,5800.0,46000],["2025-06-30",5700.0,5900.0,5700.0,5800.0,58000],["2025-07-01",5800.0,5900.0,5300.0,5900.0,228500],["2025-07-02",5800.0,5900.0,5800.0,5800.0,21000],["2025-07-03",5800.0,5900.0,5800.0,5900.0,31500],["2025-07-04",5800.0,5900.0,5800.0,5800.0,29600],["2025-07-07",5900.0,5900.0,5600.0,5800.0,150200],["2025-07-08",5800.0,6300.0,5800.0,6300.0,379500],["2025-07-09",6400.0,6500.0,6100.0,6300.0,118500],["2025-07-10",6400.0,6900.0,6400.0,6900.0,723800],["2025-07-11",6900.0,7100.0,6400.0,6900.0,313000],["2025-07-14",6900.0,6900.0,6400.0,6600.0,211000],["2025-07-15",6500.0,6700.0,6300.0,6400.0,101500],["2025-07-16",6400.0,6600.0,6300.0,6400.0,53900],["2025-07-17",6400.0,6500.0,6300.0,6500.0,87800],["2025-07-18",6500.0,6600.0,6300.0,6300.0,110400],["2025-07-21",6400.0,6500.0,6200.0,6300.0,84200],["2025-07-22",6300.0,6300.0,6100.0,6300.0,166700],["2025-07-23",6300.0,6300.0,5900.0,6100.0,142000],["2025-07-24",6300.0,6300.0,6000.0,6000.0,69400],["2025-07-25",6200.0,6300.0,6100.0,6100.0,24100],["2025-07-28",6100.0,6200.0,6100.0,6200.0,122600],["2025-07-29",6200.0,6200.0,6000.0,6100.0,173900],["2025-07-30",6100.0,6100.0,6000.0,6100.0,12900],["2025-07-31",6100.0,6200.0,6000.0,6200.0,117700],["2025-08-01",6200.0,6700.0,6100.0,6600.0,230700],["2025-08-04",6600.0,6600.0,6300.0,6400.0,59000],["2025-08-05",6400.0,6600.0,6100.0,6200.0,206200],["2025-08-06",6200.0,6300.0,6200.0,6200.0,83100],["2025-08-07",6300.0,6400.0,6200.0,6300.0,54200],["2025-08-08",6300.0,6400.0,6300.0,6300.0,101100],["2025-08-11",6300.0,6400.0,6200.0,6200.0,173900],["2025-08-12",6300.0,6300.0,6000.0,6300.0,317000],["2025-08-13",6300.0,6400.0,6200.0,6300.0,38300],["2025-08-14",6300.0,6400.0,6100.0,6300.0,60000],["2025-08-15",6000.0,6300.0,6000.0,6100.0,133100],["2025-08-18",6100.0,6200.0,6000.0,6000.0,199600],["2025-08-19",6000.0,6100.0,6000.0,6000.0,114400],["2025-08-20",6000.0,6000.0,5800.0,5900.0,127600],["2025-08-21",5900.0,6000.0,5800.0,5900.0,144200],["2025-08-22",5800.0,5900.0,5600.0,5700.0,135500],["2025-08-25",5700.0,6100.0,5600.0,6000.0,162500],["2025-08-26",5800.0,6100.0,5800.0,5900.0,42200],["2025-08-27",6000.0,6100.0,5900.0,6000.0,768100],["2025-08-28",6000.0,6100.0,5800.0,5900.0,44200],["2025-08-29",5900.0,5900.0,5700.0,5800.0,130500],["2025-09-03",5800.0,5900.0,5600.0,5800.0,173600],["2025-09-04",5700.0,5800.0,5600.0,5600.0,197100],["2025-09-05",5700.0,5700.0,5500.0,5600.0,157700],["2025-09-08",5600.0,5700.0,5400.0,5500.0,157600],["2025-09-09",5500.0,5600.0,5400.0,5400.0,60500],["2025-09-10",5400.0,5600.0,5400.0,5400.0,136400],["2025-09-11",5500.0,5600.0,5300.0,5400.0,82100],["2025-09-12",5400.0,5600.0,5400.0,5500.0,55200],["2025-09-15",5500.0,5700.0,5400.0,5600.0,89500],["2025-09-16",5600.0,5600.0,5500.0,5500.0,64900],["2025-09-17",5500.0,5700.0,5400.0,5700.0,155900],["2025-09-18",5700.0,5700.0,5500.0,5500.0,74800],["2025-09-19",5600.0,6000.0,5600.0,6000.0,450400],["2025-09-22",6000.0,6200.0,5600.0,5800.0,176200],["2025-09-23",5800.0,6300.0,5700.0,6300.0,527200],["2025-09-24",6300.0,6900.0,6300.0,6900.0,558200],["2025-09-25",6900.0,7100.0,6300.0,6300.0,287000],["2025-09-26",6300.0,6500.0,5800.0,5800.0,308400],["2025-09-29",6000.0,6200.0,5800.0,6000.0,145400],["2025-09-30",6200.0,6200.0,5600.0,5600.0,382900],["2025-10-01",5800.0,6100.0,5700.0,6100.0,151800],["2025-10-02",6100.0,6200.0,5900.0,6000.0,58300],["2025-10-03",6000.0,6100.0,5800.0,6000.0,85200],["2025-10-06",6000.0,6200.0,5800.0,6200.0,97400],["2025-10-07",6300.0,6300.0,5900.0,5900.0,64000],["2025-10-08",6100.0,6100.0,5900.0,6100.0,90800],["2025-10-09",6100.0,6500.0,6000.0,6000.0,36900],["2025-10-10",6000.0,6100.0,5800.0,6100.0,37200],["2025-10-13",6000.0,6100.0,5900.0,5900.0,78600],["2025-10-14",6000.0,6100.0,5800.0,6000.0,175100],["2025-10-15",6000.0,6100.0,5900.0,6000.0,8600],["2025-10-16",5900.0,6000.0,5900.0,6000.0,75500],["2025-10-17",6000.0,6100.0,5900.0,6100.0,27600],["2025-10-20",6000.0,6300.0,5800.0,5800.0,89200],["2025-10-21",5900.0,5900.0,5700.0,5900.0,130600],["2025-10-22",5900.0,5900.0,5700.0,5800.0,496310],["2025-10-23",5900.0,6000.0,5800.0,5800.0,13800],["2025-10-24",5800.0,5900.0,5800.0,5900.0,495400],["2025-10-27",5900.0,6100.0,5900.0,5900.0,35700],["2025-10-28",5900.0,6400.0,5800.0,6400.0,743000],["2025-10-29",6400.0,7000.0,6400.0,6900.0,441200],["2025-10-30",7000.0,7000.0,6300.0,6300.0,74900],["2025-10-31",6200.0,6200.0,5800.0,6000.0,100500],["2025-11-03",6000.0,6600.0,5900.0,6600.0,227800],["2025-11-04",6600.0,6600.0,6200.0,6400.0,41000],["2025-11-05",6400.0,6900.0,6400.0,6500.0,63300],["2025-11-06",6700.0,6700.0,6300.0,6400.0,12000],["2025-11-07",6300.0,6400.0,6100.0,6400.0,31100],["2025-11-10",6300.0,6300.0,6000.0,6000.0,27900],["2025-11-11",6000.0,6500.0,6000.0,6300.0,197500],["2025-11-12",6400.0,6400.0,6200.0,6400.0,16100],["2025-11-13",6300.0,6400.0,6200.0,6200.0,12700],["2025-11-14",6300.0,6400.0,6100.0,6300.0,17200],["2025-11-17",6300.0,6400.0,6200.0,6400.0,14000],["2025-11-18",6400.0,6500.0,6200.0,6200.0,18700],["2025-11-19",6200.0,6400.0,6200.0,6300.0,68100],["2025-11-20",6200.0,6400.0,6200.0,6400.0,21900],["2025-11-21",6400.0,6400.0,6300.0,6400.0,17200],["2025-11-24",6400.0,6600.0,6300.0,6600.0,45700],["2025-11-25",6600.0,7100.0,6500.0,6700.0,132000],["2025-11-26",6900.0,6900.0,6500.0,6500.0,24500],["2025-11-27",6600.0,6600.0,6300.0,6400.0,46900],["2025-11-28",6400.0,7000.0,6400.0,6500.0,137000],["2025-12-01",6500.0,6500.0,6400.0,6500.0,26800],["2025-12-02",6500.0,6600.0,6400.0,6600.0,49200],["2025-12-03",6600.0,6700.0,6600.0,6600.0,9100],["2025-12-04",6600.0,6600.0,6400.0,6500.0,36000],["2025-12-05",6500.0,6800.0,6400.0,6700.0,16000],["2025-12-08",6600.0,6700.0,6500.0,6600.0,4600],["2025-12-09",6500.0,6500.0,6300.0,6500.0,80000],["2025-12-10",6400.0,6500.0,6400.0,6500.0,73300],["2025-12-11",6500.0,6600.0,6300.0,6500.0,17500],["2025-12-12",6400.0,6500.0,6300.0,6400.0,104900],["2025-12-15",6400.0,6500.0,6200.0,6300.0,70100],["2025-12-16",6300.0,6400.0,6300.0,6400.0,19500],["2025-12-17",6300.0,6400.0,6200.0,6400.0,115200],["2025-12-18",6400.0,6500.0,6300.0,6400.0,22900],["2025-12-19",6300.0,6300.0,6200.0,6300.0,10500],["2025-12-22",6300.0,6300.0,6200.0,6300.0,25600],["2025-12-23",6300.0,6400.0,6300.0,6300.0,37700],["2025-12-24",6300.0,6400.0,6200.0,6300.0,25300],["2025-12-25",6400.0,6400.0,6300.0,6300.0,6400],["2025-12-26",6200.0,6300.0,6000.0,6300.0,30000],["2025-12-29",6300.0,6400.0,6100.0,6300.0,29500],["2025-12-30",6300.0,6400.0,6300.0,6300.0,8900],["2025-12-31",6400.0,6500.0,6300.0,6300.0,22500],["2026-01-05",6400.0,6400.0,6200.0,6200.0,19000],["2026-01-06",6200.0,6300.0,6200.0,6200.0,31700],["2026-01-07",6200.0,6500.0,6200.0,6400.0,12400],["2026-01-08",6400.0,6500.0,6300.0,6300.0,15000],["2026-01-09",6200.0,6300.0,6200.0,6300.0,200],["2026-01-12",6200.0,6400.0,6200.0,6200.0,7500],["2026-01-13",6300.0,6600.0,6300.0,6400.0,41500],["2026-01-14",6400.0,6600.0,6400.0,6500.0,6900],["2026-01-15",6400.0,6400.0,6400.0,6400.0,2100],["2026-01-16",6300.0,6300.0,6300.0,6300.0,3000],["2026-01-19",6300.0,6300.0,6200.0,6300.0,5500],["2026-01-20",6300.0,6300.0,6200.0,6200.0,17700],["2026-01-21",6200.0,6200.0,6100.0,6200.0,13700],["2026-01-22",6200.0,6200.0,6000.0,6000.0,20900],["2026-01-23",6100.0,6300.0,5700.0,5700.0,26700],["2026-01-26",6000.0,6100.0,5900.0,6100.0,7000],["2026-01-27",6000.0,6200.0,5900.0,6000.0,6200],["2026-01-28",6100.0,6100.0,6000.0,6000.0,3600],["2026-01-29",6000.0,6000.0,5800.0,5800.0,2600],["2026-01-30",5800.0,6000.0,5800.0,5900.0,10900],["2026-02-02",5900.0,6100.0,5900.0,6100.0,4000],["2026-02-03",6000.0,6200.0,6000.0,6000.0,7700],["2026-02-04",6000.0,6000.0,5900.0,5900.0,9900],["2026-02-05",5900.0,5900.0,5900.0,5900.0,0],["2026-02-06",6000.0,6100.0,5900.0,5900.0,6900],["2026-02-09",6000.0,6400.0,6000.0,6000.0,12100],["2026-02-10",6100.0,6200.0,5900.0,5900.0,4400],["2026-02-11",6000.0,6100.0,6000.0,6000.0,10500],["2026-02-12",6100.0,6400.0,6000.0,6000.0,11000],["2026-02-13",6000.0,6300.0,6000.0,6200.0,21300],["2026-02-23",6400.0,6400.0,6200.0,6300.0,500],["2026-02-24",6100.0,6300.0,6100.0,6200.0,7000],["2026-02-25",6200.0,6300.0,6000.0,6000.0,34000],["2026-02-26",6100.0,6200.0,6000.0,6000.0,9500],["2026-02-27",6100.0,6100.0,6000.0,6100.0,16400],["2026-03-02",6000.0,6100.0,5900.0,6000.0,30800],["2026-03-03",6100.0,6100.0,5900.0,5900.0,22200],["2026-03-04",6000.0,6000.0,5800.0,5900.0,25000],["2026-03-05",6000.0,6000.0,6000.0,6000.0,900],["2026-03-06",5900.0,6000.0,5800.0,6000.0,6700],["2026-03-09",6000.0,6100.0,5700.0,5800.0,9700],["2026-03-10",5800.0,6100.0,5300.0,5900.0,304600],["2026-03-11",5800.0,5800.0,5400.0,5800.0,137300],["2026-03-12",5600.0,5600.0,5300.0,5300.0,89500],["2026-03-13",5300.0,5400.0,5100.0,5300.0,30400],["2026-03-16",5100.0,5800.0,4900.0,5800.0,1344800],["2026-03-17",5900.0,6200.0,5700.0,6200.0,97600],["2026-03-18",6200.0,6600.0,5800.0,6400.0,126300],["2026-03-19",6500.0,7000.0,6400.0,7000.0,249200],["2026-03-20",7000.0,7200.0,6900.0,7200.0,118900],["2026-03-23",7200.0,7500.0,6600.0,7200.0,473800],["2026-03-24",7500.0,7500.0,6500.0,6500.0,26900],["2026-03-25",6900.0,6900.0,6200.0,6300.0,31100],["2026-03-26",6700.0,6700.0,6300.0,6700.0,25300],["2026-03-27",6300.0,7100.0,6300.0,6800.0,10500],["2026-03-30",6800.0,6800.0,6200.0,6200.0,17400],["2026-03-31",6500.0,6500.0,6100.0,6200.0,22400],["2026-04-01",6300.0,6500.0,6200.0,6200.0,6800],["2026-04-02",6200.0,6200.0,5900.0,5900.0,36500],["2026-04-03",5800.0,6400.0,5800.0,6400.0,106600],["2026-04-06",6800.0,7000.0,6800.0,7000.0,90900],["2026-04-07",7200.0,7600.0,6300.0,7600.0,311300],["2026-04-08",7700.0,7700.0,7000.0,7000.0,67700],["2026-04-09",6800.0,7400.0,6300.0,7300.0,433800],["2026-04-10",7300.0,7600.0,6800.0,7100.0,15000],["2026-04-13",7100.0,7100.0,6900.0,7100.0,13300],["2026-04-14",7100.0,7300.0,7000.0,7100.0,31300],["2026-04-15",7200.0,7800.0,7200.0,7600.0,77700],["2026-04-16",8000.0,8000.0,7500.0,7700.0,47600],["2026-04-17",7700.0,8200.0,7700.0,7700.0,54000],["2026-04-20",8100.0,8100.0,7200.0,7600.0,22100],["2026-04-21",7600.0,7600.0,7100.0,7200.0,23300],["2026-04-22",7200.0,7500.0,7100.0,7500.0,48900],["2026-04-23",7300.0,7700.0,7300.0,7700.0,19200],["2026-04-24",8100.0,8100.0,7200.0,7300.0,62400],["2026-04-28",7300.0,7300.0,6900.0,6900.0,30700],["2026-04-29",7200.0,7500.0,6800.0,7500.0,127800],["2026-05-04",7500.0,7600.0,7400.0,7600.0,20500],["2026-05-05",7300.0,7700.0,7300.0,7700.0,265800],["2026-05-06",7800.0,7800.0,7600.0,7700.0,22400],["2026-05-07",7400.0,7400.0,7100.0,7400.0,9500],["2026-05-08",7200.0,7400.0,7100.0,7400.0,6800],["2026-05-11",6900.0,7300.0,6900.0,7300.0,4000],["2026-05-12",7600.0,7900.0,7200.0,7500.0,9300],["2026-05-13",7700.0,8000.0,7300.0,7500.0,16600],["2026-05-14",7600.0,7700.0,7100.0,7400.0,22300],["2026-05-15",7400.0,7600.0,7200.0,7300.0,5300],["2026-05-18",7300.0,7500.0,7000.0,7000.0,12200],["2026-05-19",7300.0,7300.0,6900.0,7300.0,3100],["2026-05-20",7600.0,7700.0,6900.0,7100.0,12900],["2026-05-21",7400.0,7500.0,7100.0,7300.0,4100],["2026-05-22",7200.0,7300.0,7200.0,7300.0,200],["2026-05-25",7300.0,7300.0,7100.0,7200.0,5800],["2026-05-26",7400.0,7400.0,7400.0,7400.0,100],["2026-05-27",6900.0,7400.0,6800.0,7200.0,4900],["2026-05-28",7300.0,7400.0,6900.0,7200.0,7100],["2026-05-29",7200.0,7600.0,7000.0,7400.0,10200],["2026-06-01",7400.0,7500.0,7400.0,7500.0,25800],["2026-06-02",7600.0,7800.0,7300.0,7800.0,4500],["2026-06-03",7100.0,7500.0,7100.0,7500.0,300],["2026-06-04",6900.0,8100.0,6900.0,7800.0,2800],["2026-06-05",7800.0,8100.0,7200.0,7200.0,5400],["2026-06-08",7200.0,7400.0,7000.0,7400.0,5300],["2026-06-09",6900.0,7300.0,6900.0,7300.0,1200],["2026-06-10",7600.0,7600.0,7200.0,7300.0,2400],["2026-06-11",6900.0,7500.0,6900.0,7500.0,2400],["2026-06-12",7000.0,7400.0,7000.0,7400.0,300],["2026-06-15",7000.0,7300.0,7000.0,7300.0,4000],["2026-06-16",7300.0,7600.0,6900.0,7300.0,10300],["2026-06-17",7200.0,7300.0,7200.0,7300.0,1500],["2026-06-18",7000.0,7200.0,7000.0,7200.0,900],["2026-06-19",6900.0,7200.0,6800.0,7200.0,1700],["2026-06-22",6900.0,7200.0,6900.0,7200.0,200],["2026-06-23",7200.0,7400.0,7000.0,7000.0,13000],["2026-06-24",7400.0,7400.0,7000.0,7300.0,2600],["2026-06-25",7200.0,7200.0,7000.0,7000.0,5200],["2026-06-26",7100.0,7300.0,7100.0,7300.0,200],["2026-06-29",7100.0,7300.0,6900.0,7300.0,2100],["2026-06-30",6900.0,7200.0,6800.0,7200.0,8400],["2026-07-01",7200.0,7200.0,7200.0,7200.0,0],["2026-07-02",6800.0,7200.0,6700.0,7100.0,4900],["2026-07-03",6700.0,6700.0,6400.0,6400.0,64800],["2026-07-06",6600.0,6600.0,6600.0,6600.0,3100],["2026-07-07",6800.0,7000.0,6800.0,6800.0,17900],["2026-07-08",6600.0,6600.0,6600.0,6600.0,100],["2026-07-09",6400.0,6400.0,6200.0,6200.0,4400],["2026-07-10",6300.0,6600.0,6000.0,6000.0,9700],["2026-07-13",6000.0,6000.0,5400.0,5400.0,55300],["2026-07-14",5600.0,5800.0,5600.0,5800.0,900],["2026-07-15",6100.0,6200.0,5300.0,5300.0,51000],["2026-07-16",5400.0,5800.0,5000.0,5700.0,12600],["2026-07-17",5700.0,5700.0,5700.0,5700.0,0],["2026-07-20",5400.0,5400.0,5200.0,5200.0,18500],["2026-07-21",5200.0,5700.0,5200.0,5600.0,23600],["2026-07-22",5600.0,5700.0,5200.0,5300.0,15400],["2026-07-23",5300.0,5600.0,5000.0,5200.0,55500],["2026-07-24",5300.0,5400.0,5000.0,5000.0,52700],["2026-07-27",5100.0,5400.0,5100.0,5100.0,15600],["2026-07-28",5400.0,5600.0,5200.0,5500.0,24700],["2026-07-29",5400.0,5600.0,5400.0,5600.0,1300],["2026-07-30",5500.0,5800.0,5500.0,5500.0,2400],["2026-07-31",5500.0,5500.0,5300.0,5300.0,2500],["2026-08-03",5700.0,5800.0,5300.0,5600.0,35100],["2026-08-04",5600.0,5600.0,5300.0,5600.0,4600],["2026-08-05",5500.0,5500.0,5200.0,5400.0,19200],["2026-08-06",5400.0,5600.0,5300.0,5300.0,44800],["2026-08-07",5500.0,5500.0,5100.0,5100.0,22700],["2026-08-10",5300.0,5500.0,5100.0,5200.0,5800],["2026-08-11",5500.0,5700.0,5200.0,5500.0,19600],["2026-08-12",5500.0,5500.0,5400.0,5400.0,700],["2026-08-13",5700.0,5900.0,5500.0,5900.0,46500],["2026-08-14",6300.0,6400.0,5700.0,5700.0,27800],["2026-08-17",5700.0,5800.0,5600.0,5800.0,9600],["2026-08-18",5500.0,6000.0,5500.0,5700.0,9400],["2026-08-19",5800.0,5900.0,5500.0,5500.0,11700],["2026-08-20",5900.0,6000.0,5700.0,6000.0,77700],["2026-08-21",6000.0,6400.0,6000.0,6200.0,1600],["2026-08-24",6200.0,6200.0,5800.0,5800.0,10100],["2026-08-25",5900.0,6000.0,5900.0,5900.0,700],["2026-08-26",5900.0,5900.0,5800.0,5800.0,4400],["2026-08-27",5800.0,6100.0,5800.0,5800.0,4600],["2026-08-28",5700.0,6300.0,5700.0,6300.0,39200],["2026-09-03",6300.0,6300.0,5800.0,5900.0,22800],["2026-09-04",6200.0,6300.0,5900.0,6300.0,10500],["2026-09-07",6300.0,6300.0,6000.0,6100.0,9500],["2026-09-08",6500.0,6500.0,6000.0,6000.0,3500],["2026-09-09",6000.0,6300.0,5900.0,5900.0,2100],["2026-09-10",5900.0,5900.0,5800.0,5800.0,400],["2026-09-11",6000.0,6300.0,5800.0,5900.0,11500],["2026-09-14",5800.0,5800.0,5800.0,5800.0,100],["2026-09-15",5700.0,5900.0,5700.0,5800.0,3300],["2026-09-16",6000.0,6300.0,6000.0,6300.0,13300],["2026-09-17",6300.0,6300.0,5800.0,5800.0,3800],["2026-09-18",6000.0,6100.0,5800.0,5800.0,2700],["2026-09-21",6000.0,6300.0,6000.0,6200.0,12100],["2026-09-22",6400.0,6400.0,5900.0,5900.0,1200],["2026-09-23",5900.0,6100.0,5900.0,6100.0,2800],["2026-09-24",6100.0,6100.0,6100.0,6100.0,0],["2026-09-25",5800.0,6100.0,5500.0,5800.0,2000],["2026-09-28",6000.0,6200.0,6000.0,6200.0,1200],["2026-09-29",6300.0,6300.0,5800.0,6300.0,22300],["2026-09-30",6000.0,6000.0,6000.0,6000.0,200],["2026-10-01",5800.0,5800.0,5500.0,5700.0,1200],["2026-10-02",5800.0,5800.0,5800.0,5800.0,1500],["2026-10-05",5800.0,5800.0,5800.0,5800.0,100],["2026-10-06",5800.0,5800.0,5800.0,5800.0,0],["2026-10-07",5900.0,5900.0,5900.0,5900.0,600],["2026-10-08",6000.0,6000.0,6000.0,6000.0,400],["2026-10-09",6000.0,6000.0,6000.0,6000.0,600],["2026-10-12",6000.0,6000.0,6000.0,6000.0,1000]]}