{"sym":"PSH","index":false,"bars":[["2020-06-24",17929.03,17929.03,17929.03,17929.03,300420],["2020-06-25",19142.97,19142.97,19142.97,19142.97,20540],["2020-06-26",20450.3,20450.3,20450.3,20450.3,53780],["2020-06-29",21851.01,21851.01,21851.01,21851.01,38030],["2020-06-30",23345.09,23345.09,23345.09,23345.09,2744750],["2020-07-01",24979.25,24979.25,21944.39,22224.53,3524750],["2020-07-02",22644.74,22644.74,20683.75,21477.48,1470260],["2020-07-03",19983.4,20450.3,19983.4,20123.47,2125630],["2020-07-06",18722.76,19142.97,18722.76,18862.83,1100930],["2020-07-07",18862.83,18909.52,18536.0,18909.52,856540],["2020-07-08",18816.14,18909.52,18629.38,18676.07,869210],["2020-07-09",18582.69,19142.97,18536.0,19142.97,694410],["2020-07-10",19142.97,19236.36,18582.69,18722.76,426920],["2020-07-13",18722.76,18722.76,18582.69,18676.07,413020],["2020-07-14",18629.38,18722.76,18629.38,18676.07,509000],["2020-07-15",18676.07,18722.76,18582.69,18676.07,417960],["2020-07-16",18676.07,18722.76,18582.69,18676.07,610970],["2020-07-17",18676.07,18909.52,18582.69,18676.07,909950],["2020-07-20",18676.07,18769.45,18629.38,18722.76,747100],["2020-07-21",18722.76,18816.14,18676.07,18769.45,891110],["2020-07-22",18769.45,18862.83,18722.76,18816.14,1013930],["2020-07-23",18816.14,18816.14,18676.07,18722.76,550690],["2020-07-24",18722.76,18722.76,18209.17,18676.07,450870],["2020-07-27",18676.07,18676.07,18069.1,18069.1,269750],["2020-07-28",18069.1,18069.1,16808.47,17742.27,265770],["2020-07-29",17742.27,17742.27,16715.09,17742.27,330270],["2020-07-30",17648.89,17788.96,17275.37,17742.27,331720],["2020-07-31",17602.2,17742.27,17555.51,17742.27,299580],["2020-08-03",17742.27,17742.27,17602.2,17742.27,290710],["2020-08-04",16528.32,17742.27,16528.32,17742.27,289930],["2020-08-05",17742.27,17742.27,17555.51,17742.27,259600],["2020-08-06",17742.27,17742.27,17648.89,17742.27,253650],["2020-08-07",17695.58,17742.27,17555.51,17742.27,242580],["2020-08-10",17742.27,17835.65,17648.89,17788.96,216910],["2020-08-11",17788.96,17835.65,17695.58,17835.65,388120],["2020-08-12",17835.65,17975.72,17788.96,17975.72,677680],["2020-08-13",17975.72,18162.48,17929.03,18069.1,707120],["2020-08-14",18069.1,18162.48,18022.41,18115.79,756780],["2020-08-17",18115.79,18115.79,17929.03,17929.03,439880],["2020-08-18",17929.03,17929.03,17788.96,17882.34,491260],["2020-08-19",17882.34,17882.34,17742.27,17788.96,341770],["2020-08-20",17788.96,17788.96,17648.89,17742.27,427130],["2020-08-21",17742.27,17742.27,17602.2,17742.27,218420],["2020-08-24",17742.27,17742.27,17648.89,17742.27,405930],["2020-08-25",17695.58,17742.27,17602.2,17742.27,498220],["2020-08-26",17695.58,17742.27,17602.2,17742.27,425310],["2020-08-27",17648.89,17742.27,17602.2,17742.27,605560],["2020-08-28",17602.2,17648.89,17462.13,17462.13,393290],["2020-08-31",17462.13,17462.13,17088.61,17368.75,461070],["2020-09-01",17368.75,17508.82,17322.06,17508.82,566520],["2020-09-03",17508.82,17648.89,17462.13,17602.2,592330],["2020-09-04",17555.51,17602.2,17508.82,17602.2,488100],["2020-09-07",17555.51,17648.89,17462.13,17648.89,352790],["2020-09-08",17602.2,17648.89,17555.51,17602.2,577130],["2020-09-09",17602.2,17648.89,17555.51,17555.51,570550],["2020-09-10",17555.51,17648.89,17508.82,17555.51,472540],["2020-09-11",17508.82,17602.2,17508.82,17555.51,558220],["2020-09-14",17555.51,17648.89,17508.82,17602.2,376520],["2020-09-15",17602.2,17835.65,17602.2,17648.89,606200],["2020-09-16",17648.89,17648.89,17555.51,17602.2,378220],["2020-09-17",17648.89,17695.58,17555.51,17648.89,454220],["2020-09-18",17648.89,17695.58,17555.51,17695.58,523400],["2020-09-21",17695.58,17835.65,17648.89,17742.27,643240],["2020-09-22",17742.27,17742.27,17648.89,17742.27,620770],["2020-09-23",17742.27,17788.96,17648.89,17648.89,612960],["2020-09-24",17648.89,17648.89,17508.82,17555.51,378230],["2020-09-25",17555.51,17555.51,17415.44,17555.51,444360],["2020-09-28",17555.51,17648.89,17508.82,17648.89,593810],["2020-09-29",17648.89,17648.89,17462.13,17555.51,192230],["2020-09-30",17555.51,17555.51,17275.37,17462.13,201170],["2020-10-01",17415.44,17555.51,17368.75,17415.44,179970],["2020-10-02",17415.44,17508.82,17322.06,17415.44,129580],["2020-10-05",17368.75,17462.13,17368.75,17368.75,164320],["2020-10-06",17368.75,17415.44,17322.06,17368.75,159050],["2020-10-07",17368.75,17368.75,17228.68,17322.06,120810],["2020-10-08",17275.37,17322.06,17228.68,17275.37,145310],["2020-10-09",17228.68,17228.68,17135.3,17135.3,142900],["2020-10-12",17135.3,17181.99,17135.3,17135.3,138130],["2020-10-13",17135.3,17135.3,17088.61,17135.3,132980],["2020-10-14",17135.3,17181.99,17088.61,17088.61,174480],["2020-10-15",17088.61,17135.3,17041.92,17088.61,162080],["2020-10-16",17088.61,17088.61,17041.92,17088.61,148400],["2020-10-19",17088.61,17135.3,17041.92,17088.61,610170],["2020-10-20",17088.61,17088.61,17041.92,17088.61,488870],["2020-10-21",17088.61,17088.61,16995.23,17088.61,331990],["2020-10-22",17041.92,17088.61,16995.23,17088.61,136950],["2020-10-23",16995.23,16995.23,16948.54,16995.23,111500],["2020-10-26",16995.23,17088.61,16948.54,16995.23,431220],["2020-10-27",16995.23,17041.92,16948.54,17041.92,114410],["2020-10-28",16995.23,17088.61,16995.23,17041.92,126100],["2020-10-29",17041.92,17088.61,16995.23,17041.92,133470],["2020-10-30",17041.92,17041.92,16995.23,17041.92,127090],["2020-11-02",16901.85,17041.92,16901.85,16995.23,164190],["2020-11-03",16995.23,16995.23,16761.78,16995.23,117870],["2020-11-04",16995.23,16995.23,16808.47,16901.85,120180],["2020-11-05",16808.47,16901.85,16808.47,16901.85,111400],["2020-11-06",16901.85,16901.85,16855.16,16901.85,102940],["2020-11-09",16901.85,16948.54,16855.16,16901.85,123770],["2020-11-10",16901.85,16901.85,16761.78,16808.47,106510],["2020-11-11",16808.47,16855.16,16761.78,16808.47,111650],["2020-11-12",16808.47,16855.16,16761.78,16808.47,132980],["2020-11-13",16808.47,16808.47,16761.78,16808.47,110910],["2020-11-16",16761.78,16808.47,16715.09,16808.47,120700],["2020-11-17",16761.78,16761.78,16715.09,16761.78,131830],["2020-11-18",16715.09,16715.09,16248.18,16434.94,194850],["2020-11-19",16434.94,16621.7,16154.8,16434.94,139400],["2020-11-20",16341.56,16434.94,16201.49,16341.56,138780],["2020-11-23",16341.56,16341.56,16154.8,16341.56,113130],["2020-11-24",16341.56,16341.56,15874.66,16154.8,106440],["2020-11-25",16154.8,16248.18,16061.42,16154.8,118180],["2020-11-26",16154.8,16341.56,16154.8,16341.56,141920],["2020-11-27",16341.56,16528.32,16248.18,16341.56,110770],["2020-11-30",16341.56,16341.56,16061.42,16154.8,149060],["2020-12-01",16061.42,16248.18,15921.35,16154.8,104930],["2020-12-02",16154.8,16154.8,15968.04,16154.8,155300],["2020-12-03",16154.8,16154.8,15874.66,16154.8,159690],["2020-12-04",16154.8,16154.8,15968.04,16154.8,142770],["2020-12-07",16154.8,16248.18,15968.04,16248.18,137160],["2020-12-08",16248.18,16434.94,16061.42,16248.18,161550],["2020-12-09",16248.18,16341.56,16061.42,16154.8,135460],["2020-12-10",16154.8,16154.8,15874.66,15874.66,164030],["2020-12-11",15874.66,16061.42,15874.66,16061.42,197180],["2020-12-14",16061.42,16154.8,15968.04,16154.8,134830],["2020-12-15",15968.04,16154.8,15874.66,16061.42,149210],["2020-12-16",15968.04,16061.42,15874.66,16061.42,167070],["2020-12-17",16061.42,16154.8,15874.66,16061.42,136310],["2020-12-18",15968.04,16061.42,15874.66,15968.04,140040],["2020-12-21",15968.04,15968.04,15874.66,15968.04,174130],["2020-12-22",15968.04,15968.04,15874.66,15921.35,152560],["2020-12-23",15968.04,15968.04,15874.66,15874.66,149380],["2020-12-24",15921.35,15921.35,15594.52,15874.66,86480],["2020-12-25",15874.66,15921.35,15594.52,15874.66,726660],["2020-12-28",15874.66,15874.66,15781.28,15874.66,117090],["2020-12-29",15874.66,15874.66,15687.9,15874.66,130140],["2020-12-30",15874.66,15921.35,15781.28,15874.66,120210],["2020-12-31",15874.66,15874.66,15687.9,15874.66,124180],["2021-01-04",15874.66,15874.66,15781.28,15874.66,124200],["2021-01-05",15874.66,15874.66,15687.9,15874.66,118900],["2021-01-06",15874.66,15874.66,15687.9,15874.66,128600],["2021-01-07",15874.66,15874.66,15734.59,15874.66,117400],["2021-01-08",15874.66,15874.66,15687.9,15874.66,128900],["2021-01-11",15874.66,15921.35,15781.28,15874.66,122000],["2021-01-12",15874.66,16948.54,15874.66,16948.54,340600],["2021-01-13",17368.75,18115.79,17368.75,18115.79,453500],["2021-01-14",18115.79,18162.48,17695.58,17742.27,169800],["2021-01-15",17695.58,17742.27,17135.3,17368.75,190600],["2021-01-18",17368.75,17602.2,17228.68,17602.2,407000],["2021-01-19",17602.2,17695.58,17228.68,17322.06,460500],["2021-01-20",17322.06,17415.44,16995.23,17135.3,102800],["2021-01-21",17135.3,17228.68,17041.92,17135.3,146900],["2021-01-22",17135.3,17181.99,16948.54,17181.99,170600],["2021-01-25",17181.99,17228.68,16808.47,17135.3,161000],["2021-01-26",17088.61,17181.99,16715.09,17088.61,145900],["2021-01-27",17088.61,17181.99,16528.32,16761.78,139700],["2021-01-28",16668.4,16715.09,15968.04,16061.42,150100],["2021-01-29",16014.73,16388.25,16014.73,16154.8,201900],["2021-02-01",16108.11,16248.18,16014.73,16061.42,131000],["2021-02-02",16061.42,16108.11,15968.04,16108.11,153300],["2021-02-03",16108.11,16201.49,16061.42,16154.8,146100],["2021-02-04",16154.8,16995.23,16154.8,16901.85,299400],["2021-02-05",16901.85,16995.23,16855.16,16995.23,171100],["2021-02-08",16995.23,17088.61,16715.09,16808.47,148800],["2021-02-09",16808.47,16948.54,16808.47,16948.54,146400],["2021-02-17",16995.23,18115.79,16995.23,18115.79,465800],["2021-02-18",18115.79,19142.97,18115.79,18909.52,378900],["2021-02-19",18676.07,18909.52,18582.69,18629.38,119100],["2021-02-22",18629.38,18676.07,18255.86,18536.0,159900],["2021-02-23",18536.0,19236.36,18489.31,19049.59,345000],["2021-02-24",19142.97,19189.66,18676.07,18862.83,156400],["2021-02-25",18862.83,18956.21,18536.0,18676.07,183800],["2021-02-26",18629.38,18769.45,18536.0,18676.07,163400],["2021-03-01",18629.38,18722.76,18629.38,18722.76,179400],["2021-03-02",18722.76,18722.76,18582.69,18676.07,138600],["2021-03-03",18676.07,19142.97,18489.31,18862.83,344400],["2021-03-04",18909.52,19049.59,18816.14,18909.52,394000],["2021-03-05",19049.59,19283.05,19049.59,19189.66,236600],["2021-03-08",19423.12,19890.02,19423.12,19843.33,370100],["2021-03-09",19843.33,19843.33,19329.74,19423.12,155600],["2021-03-10",19283.05,19469.81,19189.66,19329.74,143200],["2021-03-11",19329.74,19376.43,18489.31,18676.07,181300],["2021-03-12",18629.38,18816.14,18629.38,18816.14,203300],["2021-03-15",18816.14,18862.83,18536.0,18676.07,143700],["2021-03-16",18676.07,18722.76,18302.55,18676.07,128900],["2021-03-17",18629.38,18816.14,18582.69,18816.14,192300],["2021-03-18",18816.14,18909.52,18769.45,18769.45,169900],["2021-03-19",18769.45,18816.14,18629.38,18629.38,131800],["2021-03-22",18629.38,18816.14,18629.38,18769.45,207600],["2021-03-23",18769.45,18769.45,18489.31,18582.69,127100],["2021-03-24",18536.0,18629.38,18255.86,18395.93,109700],["2021-03-25",18395.93,18489.31,18255.86,18349.24,138800],["2021-03-26",18302.55,18349.24,18115.79,18349.24,143200],["2021-03-29",18349.24,18489.31,18349.24,18489.31,207500],["2021-03-30",18489.31,18489.31,18395.93,18442.62,125000],["2021-03-31",18442.62,18536.0,18395.93,18442.62,150400],["2021-04-01",18442.62,18489.31,18395.93,18442.62,117100],["2021-04-02",18442.62,18489.31,18395.93,18489.31,156000],["2021-04-05",18489.31,18816.14,18442.62,18769.45,247200],["2021-04-06",18769.45,18909.52,18769.45,18909.52,178700],["2021-04-07",18909.52,18956.21,18862.83,18862.83,120000],["2021-04-08",18816.14,18862.83,18676.07,18722.76,102300],["2021-04-09",18722.76,18769.45,18676.07,18769.45,91000],["2021-04-12",18769.45,18769.45,18582.69,18629.38,140600],["2021-04-13",18582.69,18629.38,18442.62,18536.0,159400],["2021-04-14",18442.62,18536.0,18395.93,18489.31,140200],["2021-04-15",18489.31,18536.0,18442.62,18442.62,124700],["2021-04-16",18442.62,18442.62,18209.17,18209.17,141100],["2021-04-19",18209.17,18676.07,18022.41,18676.07,150000],["2021-04-20",18676.07,18769.45,18489.31,18582.69,270700],["2021-04-22",18582.69,18676.07,18442.62,18582.69,353600],["2021-04-23",18582.69,18582.69,18489.31,18582.69,444700],["2021-04-26",18582.69,18676.07,18395.93,18676.07,542300],["2021-04-27",18676.07,19983.4,18582.69,19983.4,731200],["2021-04-28",21337.41,21337.41,21337.41,21337.41,627800],["2021-04-29",22784.81,22784.81,22411.29,22784.81,996400],["2021-05-04",21664.24,23158.33,21197.34,22598.05,210000],["2021-05-05",22878.19,23531.85,21290.72,23345.09,310700],["2021-05-06",23345.09,23438.47,22411.29,23345.09,554600],["2021-05-07",23345.09,23438.47,22411.29,23064.95,423800],["2021-05-10",22971.57,23064.95,22411.29,22411.29,317400],["2021-05-11",22411.29,22878.19,21944.39,22411.29,212900],["2021-05-12",22411.29,23531.85,22131.15,22224.53,320500],["2021-05-13",22224.53,22317.91,20683.75,20917.2,1360500],["2021-05-14",20917.2,20917.2,20543.68,20917.2,187900],["2021-05-17",20730.44,21197.34,20730.44,21103.96,248900],["2021-05-18",21103.96,21290.72,20823.82,21197.34,301900],["2021-05-19",21290.72,22411.29,20917.2,22224.53,1013700],["2021-05-20",22224.53,23345.09,22224.53,23158.33,1086800],["2021-05-21",23158.33,24092.13,22598.05,24092.13,1042500],["2021-05-24",24092.13,24932.56,23345.09,24745.8,962900],["2021-05-25",24745.8,26473.33,24185.51,26473.33,1922100],["2021-05-26",26800.16,28294.25,25772.98,28294.25,2050400],["2021-05-27",28667.77,28667.77,26333.26,27920.73,852700],["2021-05-28",26006.43,29835.03,26006.43,29835.03,1965400],["2021-05-31",30161.86,30161.86,28014.11,28947.91,936300],["2021-06-01",26940.24,28481.01,26940.24,28200.87,439000],["2021-06-02",28107.49,28481.01,27920.73,28200.87,378300],["2021-06-03",28107.49,30161.86,28107.49,30161.86,1383600],["2021-06-04",30161.86,30628.76,28060.8,30301.93,383300],["2021-06-07",30301.93,30442.0,28200.87,29788.34,227400],["2021-06-08",27827.35,29788.34,27733.97,29414.81,163400],["2021-06-09",29555.56,30024.69,27397.53,27397.53,262400],["2021-06-10",27209.88,27397.53,25520.99,26646.91,89100],["2021-06-11",26646.91,27116.05,26459.26,26834.57,381600],["2021-06-14",26834.57,28148.15,25004.94,27209.88,486200],["2021-06-15",27116.05,29086.42,25333.33,28570.37,1867800],["2021-06-16",28523.46,29180.25,26600.0,27960.49,724900],["2021-06-17",27679.01,29883.95,26037.04,29086.42,1746500],["2021-06-18",28054.32,28523.46,27069.14,27069.14,366800],["2021-06-21",26928.4,27069.14,25192.59,26271.6,744200],["2021-06-22",24864.2,26037.04,24441.98,24864.2,179700],["2021-06-23",24864.2,25239.51,23128.4,23925.93,211900],["2021-06-24",23456.79,24113.58,22283.95,23832.1,436500],["2021-06-25",23175.31,25474.07,22190.12,24958.02,1246200],["2021-06-28",24958.02,26693.83,23222.22,26693.83,1218800],["2021-06-29",28007.41,28476.54,24864.2,26834.57,884500],["2021-06-30",24958.02,26083.95,24958.02,24958.02,93500],["2021-07-01",23269.14,23550.62,23222.22,23409.88,1152800],["2021-07-02",23409.88,23409.88,22518.52,23409.88,282000],["2021-07-05",23409.88,23409.88,21814.81,23409.88,222000],["2021-07-06",23362.96,23362.96,21861.73,22518.52,360000],["2021-07-07",22049.38,22987.65,20970.37,22471.6,530700],["2021-07-08",22424.69,22424.69,20923.46,22424.69,378700],["2021-07-09",21580.25,22002.47,20876.54,21439.51,247200],["2021-07-12",21486.42,21486.42,19985.19,19985.19,1137100],["2021-07-13",19234.57,21345.68,18765.43,21345.68,1259600],["2021-07-14",21345.68,22800.0,19891.36,22518.52,2035200],["2021-07-15",22049.38,23925.93,20970.37,22518.52,1355800],["2021-07-16",22424.69,24066.67,20970.37,24066.67,2904400],["2021-07-19",24301.23,25145.68,22424.69,22424.69,1032300],["2021-07-20",20876.54,22987.65,20876.54,20876.54,1112900],["2021-07-21",20829.63,20829.63,19422.22,20548.15,536400],["2021-07-22",20548.15,21392.59,19140.74,20172.84,2285100],["2021-07-23",20172.84,21017.28,18765.43,20923.46,3527400],["2021-07-26",21017.28,21298.77,19469.14,20735.8,2026000],["2021-07-27",19328.4,22143.21,19328.4,22143.21,9312000],["2021-07-28",22518.52,22659.26,20595.06,21580.25,1793800],["2021-07-29",21298.77,21298.77,20079.01,20079.01,619900],["2021-07-30",18765.43,19140.74,18718.52,18718.52,3278400],["2021-08-02",17639.51,18296.3,17451.85,17451.85,1398000],["2021-08-03",17358.02,17358.02,16466.67,16560.49,1814900],["2021-08-04",16888.89,17592.59,15950.62,17076.54,1999600],["2021-08-05",17076.54,17123.46,16748.15,16935.8,317500],["2021-08-06",16935.8,16935.8,16654.32,16654.32,507200],["2021-08-09",16560.49,16701.23,16232.1,16466.67,652500],["2021-08-10",16466.67,17311.11,16466.67,17029.63,589300],["2021-08-11",17076.54,17498.77,17076.54,17217.28,491700],["2021-08-12",17076.54,18343.21,16701.23,17967.9,2181700],["2021-08-13",17827.16,18202.47,17358.02,17780.25,1324600],["2021-08-16",17639.51,18249.38,17639.51,18155.56,922700],["2021-08-17",17967.9,18483.95,17733.33,18108.64,1565500],["2021-08-18",18108.64,18249.38,17733.33,17967.9,1445300],["2021-08-19",17827.16,18155.56,17780.25,17874.07,821200],["2021-08-20",17592.59,18108.64,16701.23,16982.72,1015500],["2021-08-23",16888.89,16982.72,15950.62,15950.62,628600],["2021-08-24",16138.27,16654.32,15950.62,16279.01,327500],["2021-08-25",16419.75,16419.75,15997.53,16279.01,679600],["2021-08-26",16044.44,16372.84,15997.53,16044.44,336700],["2021-08-27",16138.27,16138.27,15950.62,16138.27,297300],["2021-08-30",16138.27,16325.93,16138.27,16232.1,223800],["2021-08-31",16138.27,16372.84,16138.27,16279.01,303300],["2021-09-01",16279.01,16372.84,16232.1,16279.01,271000],["2021-09-06",16419.75,16419.75,16232.1,16372.84,449000],["2021-09-07",16513.58,16513.58,16138.27,16138.27,349400],["2021-09-08",16138.27,16325.93,16044.44,16138.27,200400],["2021-09-09",16138.27,16185.19,16044.44,16138.27,301700],["2021-09-10",16091.36,16279.01,16091.36,16091.36,302100],["2021-09-13",16138.27,16982.72,16091.36,16982.72,1242100],["2021-09-14",17451.85,17686.42,16888.89,17029.63,420700],["2021-09-15",16607.41,16935.8,16513.58,16748.15,218300],["2021-09-16",16841.98,17170.37,16513.58,16607.41,271700],["2021-09-17",16654.32,17076.54,16513.58,16560.49,381500],["2021-09-20",16560.49,17358.02,16419.75,17311.11,1128200],["2021-09-21",16888.89,17311.11,16372.84,16888.89,1412400],["2021-09-22",16888.89,17780.25,16795.06,17686.42,1168100],["2021-09-23",17874.07,18108.64,17545.68,17545.68,795100],["2021-09-24",17545.68,17827.16,17029.63,17076.54,419300],["2021-09-27",17029.63,17311.11,16701.23,16701.23,371000],["2021-09-28",16701.23,17358.02,16325.93,17358.02,541500],["2021-09-29",17358.02,17358.02,16888.89,16982.72,260600],["2021-09-30",17170.37,17451.85,15809.88,16419.75,5668800],["2021-10-01",16560.49,16841.98,16232.1,16513.58,501700],["2021-10-04",16888.89,17639.51,16701.23,17592.59,1723500],["2021-10-05",17311.11,17311.11,16419.75,16607.41,2972700],["2021-10-06",16888.89,16982.72,15856.79,16419.75,2968300],["2021-10-07",16325.93,16372.84,16044.44,16279.01,654700],["2021-10-08",16232.1,16607.41,16185.19,16372.84,744300],["2021-10-11",16419.75,16513.58,16232.1,16279.01,6503000],["2021-10-12",16372.84,16372.84,16185.19,16232.1,554700],["2021-10-13",16138.27,16232.1,16044.44,16138.27,903600],["2021-10-14",16044.44,16419.75,16044.44,16232.1,740400],["2021-10-15",16232.1,16419.75,15997.53,16091.36,843900],["2021-10-18",16091.36,16419.75,16091.36,16138.27,616800],["2021-10-19",16138.27,16232.1,16091.36,16091.36,632700],["2021-10-20",16185.19,16325.93,16091.36,16138.27,685600],["2021-10-21",16419.75,17264.2,16419.75,17264.2,2836000],["2021-10-22",18437.04,18437.04,18437.04,18437.04,1855200],["2021-10-25",19703.7,19703.7,19703.7,19703.7,1283800],["2021-10-26",21064.2,21064.2,19703.7,20501.23,5417000],["2021-10-27",21111.11,21204.94,20501.23,21017.28,2061500],["2021-10-28",20641.98,22471.6,20454.32,22471.6,2408900],["2021-10-29",22753.09,23456.79,22237.04,22800.0,1804800],["2021-11-01",22846.91,23362.96,21580.25,22002.47,1954700],["2021-11-02",21955.56,23269.14,21392.59,22471.6,1438700],["2021-11-03",22518.52,22706.17,20923.46,20923.46,2143500],["2021-11-04",20641.98,21580.25,20125.93,20782.72,1872100],["2021-11-05",20876.54,21533.33,20876.54,21251.85,857800],["2021-11-08",21861.73,21861.73,21392.59,21580.25,901500],["2021-11-09",21674.07,21814.81,21392.59,21486.42,1393500],["2021-11-10",22143.21,22987.65,22143.21,22987.65,2042500],["2021-11-11",24395.06,24395.06,23081.48,24207.41,1830900],["2021-11-12",24113.58,24113.58,23409.88,23832.1,1334300],["2021-11-15",23269.14,23925.93,23034.57,23222.22,2098400],["2021-11-16",22846.91,23456.79,22565.43,22987.65,1337300],["2021-11-17",22659.26,23925.93,22612.35,23409.88,1201600],["2021-11-18",23081.48,23362.96,22424.69,22471.6,1946600],["2021-11-19",22753.09,22753.09,20923.46,21111.11,2363700],["2021-11-22",20688.89,20829.63,19656.79,19656.79,2019300],["2021-11-23",19140.74,20172.84,19140.74,19891.36,1094100],["2021-11-24",20360.49,20548.15,19703.7,20032.1,917100],["2021-11-25",20360.49,20735.8,19985.19,20501.23,874500],["2021-11-26",20313.58,20548.15,19609.88,20079.01,1159900],["2021-11-29",18765.43,20079.01,18718.52,19609.88,2279100],["2021-11-30",19609.88,20079.01,19187.65,19656.79,1096100],["2021-12-01",19140.74,19891.36,19046.91,19703.7,735100],["2021-12-02",19703.7,19750.62,19281.48,19609.88,772900],["2021-12-03",19703.7,19797.53,19046.91,19609.88,922500],["2021-12-06",19234.57,19703.7,18624.69,18765.43,776800],["2021-12-07",19234.57,19656.79,18953.09,19656.79,808600],["2021-12-08",19985.19,20079.01,19516.05,19656.79,556800],["2021-12-09",19469.14,19656.79,19234.57,19328.4,454200],["2021-12-10",19328.4,19328.4,18953.09,19140.74,455500],["2021-12-13",19234.57,19656.79,18953.09,19375.31,1045300],["2021-12-14",19422.22,20079.01,19422.22,19938.27,1134500],["2021-12-15",20172.84,21298.77,20079.01,20641.98,1206300],["2021-12-16",21017.28,21017.28,20266.67,20313.58,564500],["2021-12-17",20641.98,20641.98,19797.53,19938.27,904600],["2021-12-20",19985.19,19985.19,18953.09,19234.57,952700],["2021-12-21",19234.57,19938.27,19046.91,19562.96,635000],["2021-12-22",20079.01,20079.01,19234.57,19234.57,829600],["2021-12-23",19375.31,20079.01,18765.43,19656.79,1271600],["2021-12-24",19891.36,20079.01,19562.96,19797.53,542400],["2021-12-27",19938.27,19938.27,19516.05,19656.79,349200],["2021-12-28",19938.27,21017.28,19938.27,21017.28,820100],["2021-12-29",22471.6,22471.6,22049.38,22471.6,2406500],["2021-12-30",22706.17,22800.0,21674.07,22143.21,1473500],["2021-12-31",21955.56,22143.21,21204.94,21345.68,783100],["2022-01-04",21580.25,21955.56,21158.02,21767.9,1016200],["2022-01-05",22377.78,22987.65,22143.21,22237.04,1517500],["2022-01-06",22377.78,22987.65,21580.25,22518.52,1808300],["2022-01-07",23034.57,23175.31,22330.86,22471.6,995100],["2022-01-10",21814.81,22190.12,21158.02,21158.02,1611100],["2022-01-11",20923.46,21158.02,19985.19,20313.58,955800],["2022-01-12",21345.68,21720.99,20641.98,21720.99,1470700],["2022-01-13",22330.86,22518.52,20641.98,20641.98,842600],["2022-01-14",20079.01,21111.11,19703.7,20641.98,461900],["2022-01-17",21111.11,21674.07,19891.36,20501.23,766100],["2022-01-18",20501.23,20876.54,19985.19,20548.15,858100],["2022-01-19",21204.94,21298.77,20454.32,20548.15,483200],["2022-01-20",20735.8,21298.77,20548.15,21064.2,699700],["2022-01-21",21533.33,21533.33,21017.28,21345.68,831200],["2022-01-24",21580.25,22330.86,21111.11,21111.11,822200],["2022-01-25",20688.89,21064.2,20313.58,20595.06,486200],["2022-01-26",20923.46,21017.28,20266.67,20641.98,437400],["2022-01-27",21017.28,21017.28,20501.23,20595.06,352900],["2022-01-28",20360.49,20641.98,19422.22,19656.79,826400],["2022-02-07",20782.72,20782.72,20172.84,20641.98,435800],["2022-02-08",20641.98,20782.72,20360.49,20360.49,543300],["2022-02-09",20266.67,21439.51,20079.01,21017.28,863100],["2022-02-10",21251.85,21674.07,21017.28,21439.51,580100],["2022-02-11",21580.25,22424.69,21486.42,21674.07,1292300],["2022-02-14",22377.78,23175.31,22237.04,23175.31,2818400],["2022-02-15",23269.14,23785.19,22565.43,22565.43,1721400],["2022-02-16",22096.3,22237.04,21767.9,22002.47,1395100],["2022-02-17",22002.47,22940.74,21486.42,22753.09,1926500],["2022-02-18",22706.17,22846.91,22237.04,22471.6,909700],["2022-02-21",22706.17,23222.22,22706.17,22800.0,1199500],["2022-02-22",23362.96,24395.06,22846.91,24395.06,3373000],["2022-02-23",26083.95,26083.95,24864.2,25145.68,3538200],["2022-02-24",25051.85,26881.48,24864.2,26600.0,2899600],["2022-02-25",26177.78,26271.6,25145.68,25520.99,1734400],["2022-02-28",25896.3,27116.05,25520.99,26740.74,1589700],["2022-03-01",26740.74,26740.74,25661.73,25802.47,1797500],["2022-03-02",27209.88,27209.88,26083.95,26224.69,1601900],["2022-03-03",26553.09,26740.74,25380.25,25802.47,2342500],["2022-03-04",25333.33,25708.64,24535.8,24864.2,2761000],["2022-03-07",26271.6,26600.0,25802.47,26600.0,2109500],["2022-03-08",26224.69,26553.09,25427.16,25474.07,1517400],["2022-03-09",25896.3,27256.79,25427.16,27256.79,3370000],["2022-03-10",26271.6,28148.15,25896.3,27491.36,2636600],["2022-03-11",27491.36,28429.63,26928.4,27444.44,2284900],["2022-03-14",26740.74,26928.4,25567.9,25567.9,2246600],["2022-03-15",24301.23,25755.56,23925.93,25192.59,2304900],["2022-03-16",25145.68,25427.16,24629.63,24864.2,678300],["2022-03-17",24113.58,24958.02,24113.58,24676.54,871600],["2022-03-18",25427.16,25661.73,24958.02,25004.94,787600],["2022-03-21",25239.51,25708.64,24582.72,25520.99,1031600],["2022-03-22",26083.95,26553.09,25802.47,25802.47,1133200],["2022-03-23",25520.99,25896.3,25239.51,25333.33,887300],["2022-03-24",25849.38,26271.6,25380.25,25427.16,1029600],["2022-03-25",25427.16,25661.73,25098.77,25427.16,639100],["2022-03-28",24582.72,25520.99,24582.72,25145.68,1021400],["2022-03-29",24864.2,25755.56,24817.28,25333.33,903300],["2022-03-30",24911.11,25333.33,23925.93,24254.32,1021200],["2022-03-31",24254.32,24676.54,23034.57,23362.96,714700],["2022-04-01",22612.35,23362.96,22424.69,22893.83,862800],["2022-04-04",23128.4,23644.44,23081.48,23269.14,380000],["2022-04-05",23832.1,23832.1,23362.96,23644.44,395500],["2022-04-06",23362.96,23644.44,22987.65,23081.48,387800],["2022-04-07",23081.48,23785.19,22706.17,23175.31,462400],["2022-04-08",23175.31,23597.53,22424.69,22424.69,320200],["2022-04-12",22424.69,22706.17,20876.54,20876.54,791400],["2022-04-13",21158.02,21627.16,20641.98,21017.28,389400],["2022-04-14",21955.56,22330.86,21392.59,21767.9,473100],["2022-04-15",21767.9,22143.21,21158.02,21580.25,388300],["2022-04-18",21627.16,22330.86,21392.59,21767.9,776000],["2022-04-19",21767.9,22237.04,21439.51,21486.42,435100],["2022-04-20",21486.42,21486.42,19985.19,19985.19,768600],["2022-04-21",18624.69,18624.69,18624.69,18624.69,258800],["2022-04-22",17358.02,18296.3,17358.02,17358.02,5521500],["2022-04-25",17358.02,17498.77,16185.19,16185.19,977300],["2022-04-26",15153.09,16185.19,15059.26,16185.19,1106100],["2022-04-27",15528.4,16138.27,15340.74,15809.88,949200],["2022-04-28",15762.96,16888.89,15762.96,16513.58,601000],["2022-04-29",16513.58,17076.54,16419.75,16654.32,540300],["2022-05-04",16654.32,16654.32,15528.4,15950.62,985600],["2022-05-05",16419.75,16513.58,15950.62,16325.93,716100],["2022-05-06",15950.62,16279.01,15622.22,15669.14,437400],["2022-05-09",15481.48,15575.31,14590.12,14590.12,789000],["2022-05-10",13698.77,14167.9,13604.94,14027.16,1254400],["2022-05-11",14214.81,14308.64,13933.33,13933.33,421600],["2022-05-12",14120.99,14449.38,12995.06,12995.06,794000],["2022-05-13",12995.06,13229.63,12103.7,12103.7,728500],["2022-05-16",12385.19,12948.15,11869.14,11869.14,578600],["2022-05-17",12103.7,12666.67,12009.88,12666.67,590600],["2022-05-18",13135.8,13323.46,12901.23,12948.15,487200],["2022-05-19",12479.01,13417.28,12338.27,13370.37,612000],["2022-05-20",13511.11,13792.59,13088.89,13370.37,501800],["2022-05-23",13417.28,13604.94,12948.15,13276.54,427000],["2022-05-24",13229.63,13229.63,12713.58,12713.58,543000],["2022-05-25",12901.23,13558.02,12760.49,13558.02,686000],["2022-05-26",13886.42,14496.3,13604.94,14496.3,1568400],["2022-05-27",14496.3,15153.09,14074.07,14308.64,1294900],["2022-05-30",14449.38,14918.52,14402.47,14496.3,627300],["2022-05-31",14637.04,15293.83,14261.73,15200.0,1436000],["2022-06-01",15012.35,15387.65,14637.04,15200.0,1043800],["2022-06-02",14918.52,15153.09,14449.38,14683.95,996000],["2022-06-03",14683.95,14730.86,14261.73,14355.56,548700],["2022-06-06",14730.86,14918.52,14449.38,14449.38,841800],["2022-06-07",14543.21,14543.21,13511.11,14308.64,738600],["2022-06-08",14496.3,14918.52,14355.56,14355.56,831600],["2022-06-09",14543.21,15012.35,14449.38,14918.52,834400],["2022-06-10",14871.6,14871.6,14074.07,14074.07,701100],["2022-06-13",13135.8,13604.94,13088.89,13088.89,1822200],["2022-06-14",12479.01,13088.89,12197.53,12291.36,1105200],["2022-06-15",12525.93,12572.84,11446.91,11446.91,1094700],["2022-06-16",10837.04,12244.44,10837.04,12244.44,630800],["2022-06-17",11728.4,12619.75,11728.4,12244.44,783500],["2022-06-20",12056.79,12056.79,11400.0,11400.0,869600],["2022-06-21",11259.26,11446.91,10602.47,10602.47,946700],["2022-06-22",10743.21,10930.86,10133.33,10227.16,672000],["2022-06-23",10227.16,10743.21,10039.51,10743.21,657100],["2022-06-24",10977.78,11259.26,10837.04,10837.04,348300],["2022-06-27",11118.52,11165.43,10930.86,11118.52,260400],["2022-06-28",11259.26,11587.65,11259.26,11587.65,524600],["2022-06-29",11540.74,11634.57,11353.09,11493.83,265000],["2022-06-30",11493.83,11540.74,10883.95,10883.95,433000],["2022-07-01",10743.21,11071.6,10602.47,11024.69,392000],["2022-07-04",11446.91,11446.91,11259.26,11400.0,348200],["2022-07-05",11400.0,11750.0,11300.0,11350.0,214600],["2022-07-06",10850.0,11050.0,10800.0,10850.0,425200],["2022-07-07",10500.0,10900.0,10500.0,10600.0,190300],["2022-07-08",10950.0,10950.0,10600.0,10750.0,298500],["2022-07-11",10600.0,10950.0,10600.0,10600.0,227000],["2022-07-12",10650.0,11200.0,10600.0,11000.0,264200],["2022-07-13",11000.0,11100.0,10850.0,11000.0,460100],["2022-07-14",10950.0,11250.0,10950.0,11200.0,263200],["2022-07-15",11300.0,11450.0,11250.0,11300.0,368000],["2022-07-18",11450.0,11450.0,11200.0,11200.0,419000],["2022-07-19",11350.0,11950.0,11300.0,11950.0,778800],["2022-07-20",12700.0,12700.0,12050.0,12100.0,634200],["2022-07-21",11300.0,11750.0,11300.0,11350.0,2095800],["2022-07-22",11000.0,11150.0,10800.0,11000.0,1378600],["2022-07-25",10600.0,10950.0,10600.0,10700.0,388000],["2022-07-26",10800.0,10900.0,10750.0,10800.0,428300],["2022-07-27",10800.0,10900.0,10450.0,10600.0,434200],["2022-07-28",10750.0,11300.0,10750.0,11300.0,988400],["2022-07-29",11300.0,11300.0,11000.0,11000.0,459100],["2022-08-01",11000.0,11150.0,10850.0,11100.0,594800],["2022-08-02",10900.0,11200.0,10850.0,11150.0,545100],["2022-08-03",11150.0,11700.0,11100.0,11400.0,728500],["2022-08-04",11400.0,11500.0,11200.0,11500.0,621700],["2022-08-05",11450.0,12300.0,11250.0,11900.0,1152400],["2022-08-08",12100.0,12200.0,11900.0,12050.0,828500],["2022-08-09",12100.0,12200.0,11800.0,11900.0,633500],["2022-08-10",11850.0,12150.0,11800.0,12000.0,824200],["2022-08-11",12300.0,12300.0,11600.0,11750.0,866700],["2022-08-12",11750.0,11900.0,11700.0,11750.0,312000],["2022-08-15",11800.0,11850.0,11550.0,11550.0,623600],["2022-08-16",11600.0,11650.0,11500.0,11600.0,455000],["2022-08-17",11600.0,11750.0,11350.0,11400.0,512400],["2022-08-18",11500.0,11600.0,11300.0,11350.0,277800],["2022-08-19",11600.0,11750.0,11350.0,11400.0,424200],["2022-08-22",11350.0,12100.0,11300.0,11600.0,615700],["2022-08-23",11600.0,12100.0,11600.0,12000.0,964400],["2022-08-24",12250.0,12250.0,11800.0,11950.0,1081500],["2022-08-25",12000.0,12100.0,11850.0,11900.0,522100],["2022-08-26",11700.0,11800.0,11300.0,11400.0,1158300],["2022-08-29",11100.0,11450.0,10800.0,11050.0,1214900],["2022-08-30",11400.0,11400.0,11000.0,11050.0,566900],["2022-08-31",11000.0,11100.0,10950.0,11050.0,380700],["2022-09-05",11050.0,11250.0,10950.0,11000.0,479300],["2022-09-06",11100.0,11150.0,10900.0,10900.0,509300],["2022-09-07",10750.0,10950.0,10650.0,10650.0,503500],["2022-09-08",10650.0,10800.0,10600.0,10600.0,383600],["2022-09-09",10600.0,10700.0,10500.0,10700.0,253700],["2022-09-12",10700.0,10950.0,10700.0,10800.0,259700],["2022-09-13",10900.0,10900.0,10650.0,10900.0,252000],["2022-09-14",10500.0,10800.0,10450.0,10750.0,203200],["2022-09-15",10900.0,10900.0,10650.0,10650.0,194900],["2022-09-16",10550.0,10650.0,10000.0,10150.0,507500],["2022-09-19",10250.0,10250.0,9440.0,9500.0,714300],["2022-09-20",9800.0,9800.0,8900.0,9300.0,388800],["2022-09-21",8900.0,9390.0,8900.0,9300.0,216700],["2022-09-22",9290.0,9300.0,9150.0,9290.0,119200],["2022-09-23",9400.0,9650.0,9310.0,9310.0,195500],["2022-09-26",9250.0,9290.0,8870.0,8880.0,276400],["2022-09-27",8900.0,9050.0,8900.0,8910.0,241100],["2022-09-28",8930.0,9020.0,8880.0,9000.0,236200],["2022-09-29",9100.0,9120.0,8850.0,8850.0,138400],["2022-09-30",8600.0,8820.0,8300.0,8790.0,275400],["2022-10-03",8790.0,9000.0,8180.0,8180.0,232600],["2022-10-04",8310.0,8330.0,7610.0,7610.0,198500],["2022-10-05",7890.0,7900.0,7690.0,7780.0,208500],["2022-10-06",8000.0,8000.0,7250.0,7300.0,138600],["2022-10-07",6820.0,7050.0,6790.0,6790.0,510300],["2022-10-10",7000.0,7000.0,6400.0,6990.0,253300],["2022-10-11",7000.0,7190.0,6550.0,6800.0,161200],["2022-10-12",6800.0,7000.0,6700.0,6940.0,107900],["2022-10-13",7100.0,7180.0,6930.0,6950.0,76900],["2022-10-14",7020.0,7190.0,6470.0,6900.0,223700],["2022-10-17",6600.0,6880.0,6600.0,6860.0,57500],["2022-10-18",7010.0,7140.0,6820.0,6900.0,126300],["2022-10-19",6930.0,6960.0,6870.0,6900.0,61200],["2022-10-20",7140.0,7140.0,6900.0,6910.0,78900],["2022-10-21",6910.0,6970.0,6430.0,6490.0,172700],["2022-10-24",6480.0,6480.0,6040.0,6040.0,290400],["2022-10-25",5710.0,6010.0,5620.0,5670.0,212200],["2022-10-26",5500.0,5720.0,5300.0,5300.0,158400],["2022-10-27",5300.0,5670.0,5300.0,5670.0,161600],["2022-10-28",6040.0,6040.0,5630.0,5640.0,81100],["2022-10-31",5850.0,6000.0,5590.0,5660.0,133400],["2022-11-01",5670.0,5990.0,5670.0,5990.0,151400],["2022-11-02",5920.0,6200.0,5920.0,6130.0,62200],["2022-11-03",6000.0,6280.0,6000.0,6020.0,101400],["2022-11-04",5900.0,6000.0,5700.0,5900.0,119100],["2022-11-07",6000.0,6000.0,5510.0,5510.0,164300],["2022-11-08",5500.0,5580.0,5360.0,5560.0,46600],["2022-11-09",5600.0,5800.0,5560.0,5610.0,139000],["2022-11-10",5340.0,5660.0,5220.0,5220.0,242300],["2022-11-11",5260.0,5270.0,4890.0,4900.0,113400],["2022-11-14",4900.0,4900.0,4560.0,4890.0,196800],["2022-11-15",4600.0,4880.0,4550.0,4550.0,104900],["2022-11-16",4240.0,4800.0,4240.0,4720.0,252200],["2022-11-17",4720.0,4890.0,4600.0,4600.0,186300],["2022-11-18",4890.0,4890.0,4480.0,4610.0,201500],["2022-11-21",4720.0,4750.0,4610.0,4750.0,166800],["2022-11-22",4750.0,5080.0,4750.0,5080.0,341100],["2022-11-23",5090.0,5390.0,5010.0,5020.0,143200],["2022-11-24",5020.0,5090.0,4790.0,5000.0,98400],["2022-11-25",5100.0,5250.0,4890.0,5250.0,129300],["2022-11-28",5210.0,5610.0,5210.0,5610.0,401000],["2022-11-29",5650.0,6000.0,5600.0,5960.0,368400],["2022-11-30",5980.0,6170.0,5960.0,6060.0,274400],["2022-12-01",6420.0,6420.0,6000.0,6000.0,309400],["2022-12-02",6090.0,6300.0,5800.0,6300.0,217000],["2022-12-05",6400.0,6450.0,6150.0,6250.0,316300],["2022-12-06",6230.0,6240.0,5890.0,6140.0,414100],["2022-12-07",5780.0,6130.0,5720.0,5720.0,332800],["2022-12-08",5720.0,5900.0,5330.0,5590.0,408300],["2022-12-09",5650.0,5700.0,5250.0,5380.0,354300],["2022-12-12",5650.0,5650.0,5350.0,5400.0,587900],["2022-12-13",5400.0,5400.0,5100.0,5330.0,237100],["2022-12-14",5380.0,5450.0,5000.0,5190.0,634700],["2022-12-15",5190.0,5240.0,4950.0,5090.0,833200],["2022-12-16",4860.0,5150.0,4790.0,4900.0,808400],["2022-12-19",5000.0,5110.0,4590.0,4710.0,2352600],["2022-12-20",4840.0,4840.0,4390.0,4430.0,1818200],["2022-12-21",4550.0,4550.0,4120.0,4120.0,1457300],["2022-12-22",4050.0,4200.0,3840.0,3880.0,2346200],["2022-12-23",3950.0,4150.0,3880.0,4150.0,2003700],["2022-12-26",4440.0,4440.0,4440.0,4440.0,196100],["2022-12-27",4750.0,4750.0,4750.0,4750.0,349900],["2022-12-28",5080.0,5080.0,4760.0,4870.0,3048300],["2022-12-29",4870.0,4870.0,4560.0,4600.0,1042800],["2022-12-30",4670.0,4920.0,4600.0,4920.0,1604000],["2023-01-03",5050.0,5200.0,5000.0,5000.0,952800],["2023-01-04",5000.0,5290.0,4870.0,4870.0,1315700],["2023-01-05",4880.0,4950.0,4700.0,4750.0,469900],["2023-01-06",4750.0,5000.0,4730.0,4800.0,730200],["2023-01-09",4900.0,4990.0,4830.0,4850.0,729300],["2023-01-10",4850.0,4900.0,4750.0,4790.0,409700],["2023-01-11",4800.0,4910.0,4790.0,4850.0,485200],["2023-01-12",4920.0,5120.0,4800.0,5000.0,1163100],["2023-01-13",5000.0,5020.0,4880.0,4880.0,637500],["2023-01-16",4890.0,4890.0,4680.0,4730.0,585000],["2023-01-17",4710.0,4860.0,4710.0,4860.0,403400],["2023-01-18",5100.0,5100.0,4940.0,5060.0,727800],["2023-01-19",5050.0,5080.0,4930.0,4990.0,559300],["2023-01-27",5120.0,5330.0,4990.0,5330.0,958600],["2023-01-30",5700.0,5700.0,5430.0,5690.0,2648000],["2023-01-31",5600.0,5680.0,5500.0,5600.0,953100],["2023-02-01",5690.0,5950.0,5310.0,5410.0,1061700],["2023-02-02",5420.0,5480.0,5160.0,5290.0,753200],["2023-02-03",5220.0,5600.0,5220.0,5520.0,534700],["2023-02-06",5400.0,5600.0,5400.0,5530.0,474200],["2023-02-07",5400.0,5750.0,5400.0,5680.0,1109900],["2023-02-08",5730.0,6070.0,5690.0,6070.0,2322800],["2023-02-09",6190.0,6490.0,6100.0,6300.0,1376000],["2023-02-10",6120.0,6370.0,6030.0,6050.0,1090800],["2023-02-13",6050.0,6290.0,5890.0,6000.0,1536600],["2023-02-14",6100.0,6200.0,6000.0,6050.0,434200],["2023-02-15",6090.0,6390.0,6040.0,6390.0,839300],["2023-02-16",6590.0,6750.0,6460.0,6720.0,1114700],["2023-02-17",6800.0,6800.0,6500.0,6500.0,796200],["2023-02-20",6500.0,6750.0,6460.0,6750.0,939300],["2023-02-21",6780.0,7220.0,6780.0,7180.0,1628600],["2023-02-22",7100.0,7670.0,6910.0,7400.0,1913300],["2023-02-23",7580.0,7580.0,6950.0,7440.0,1418600],["2023-02-24",7360.0,7490.0,7000.0,7000.0,1091200],["2023-02-27",6800.0,7200.0,6730.0,6990.0,797500],["2023-02-28",7000.0,7100.0,6510.0,6510.0,1586900],["2023-03-01",6250.0,6810.0,6250.0,6810.0,1221400],["2023-03-02",6940.0,6940.0,6340.0,6500.0,727900],["2023-03-03",6710.0,6710.0,6400.0,6400.0,750800],["2023-03-06",6500.0,6650.0,6410.0,6460.0,646400],["2023-03-07",6500.0,6590.0,6340.0,6400.0,553300],["2023-03-08",6210.0,6400.0,6210.0,6390.0,763400],["2023-03-09",6550.0,6550.0,6360.0,6510.0,815600],["2023-03-10",6400.0,6500.0,6320.0,6390.0,523500],["2023-03-13",6200.0,6300.0,6150.0,6150.0,903300],["2023-03-14",6170.0,6240.0,5750.0,5750.0,1188500],["2023-03-15",6150.0,6150.0,5900.0,6150.0,840800],["2023-03-16",6140.0,6140.0,5900.0,5960.0,605700],["2023-03-17",6150.0,6150.0,5950.0,5980.0,391600],["2023-03-20",5960.0,5980.0,5600.0,5600.0,1312600],["2023-03-21",5750.0,5750.0,5510.0,5700.0,316800],["2023-03-22",5720.0,5900.0,5710.0,5720.0,269100],["2023-03-23",5720.0,5800.0,5660.0,5680.0,257400],["2023-03-24",5750.0,5780.0,5670.0,5750.0,358900],["2023-03-27",5710.0,5880.0,5690.0,5870.0,329300],["2023-03-28",5960.0,6130.0,5960.0,6040.0,497600],["2023-03-29",6050.0,6190.0,6040.0,6100.0,471100],["2023-03-30",6240.0,6250.0,6000.0,6010.0,435900],["2023-03-31",6100.0,6150.0,5940.0,5940.0,398500],["2023-04-03",6180.0,6190.0,6050.0,6090.0,484500],["2023-04-04",6190.0,6200.0,6120.0,6130.0,484900],["2023-04-05",6150.0,6550.0,6150.0,6550.0,1433900],["2023-04-06",6600.0,6730.0,6410.0,6420.0,771800],["2023-04-07",6430.0,6430.0,6200.0,6300.0,722500],["2023-04-10",6400.0,6460.0,6210.0,6210.0,721000],["2023-04-11",6180.0,6600.0,6160.0,6350.0,978900],["2023-04-12",6490.0,6500.0,6340.0,6350.0,728200],["2023-04-13",6430.0,6750.0,6430.0,6570.0,2109500],["2023-04-14",6580.0,6720.0,6400.0,6400.0,1032100],["2023-04-17",6450.0,6450.0,6300.0,6400.0,793700],["2023-04-18",6400.0,6500.0,6390.0,6490.0,401000],["2023-04-19",6500.0,6550.0,6340.0,6340.0,583500],["2023-04-20",6350.0,6780.0,6250.0,6780.0,741000],["2023-04-21",7250.0,7250.0,7250.0,7250.0,873300],["2023-04-24",7750.0,7750.0,7750.0,7750.0,796500],["2023-04-25",8290.0,8290.0,8000.0,8290.0,7362400],["2023-04-26",8290.0,8750.0,8280.0,8420.0,1934800],["2023-04-27",8540.0,8700.0,8020.0,8500.0,2374700],["2023-04-28",8560.0,8600.0,8310.0,8560.0,1167100],["2023-05-04",8600.0,9150.0,8600.0,9150.0,1801600],["2023-05-05",9480.0,9790.0,9450.0,9790.0,2351800],["2023-05-08",10000.0,10450.0,9790.0,10450.0,2384100],["2023-05-09",10850.0,11000.0,10000.0,10550.0,2789700],["2023-05-10",10450.0,11250.0,10300.0,11250.0,2904700],["2023-05-11",11250.0,12000.0,11250.0,11900.0,1979400],["2023-05-12",11900.0,12500.0,11450.0,11950.0,2129800],["2023-05-15",11900.0,11950.0,11150.0,11150.0,4645000],["2023-05-16",11100.0,11900.0,10850.0,11900.0,2751800],["2023-05-17",12200.0,12300.0,11300.0,11800.0,2107000],["2023-05-18",11800.0,11800.0,11400.0,11550.0,1211800],["2023-05-19",11700.0,12100.0,11550.0,11750.0,1986600],["2023-05-22",11750.0,12550.0,11700.0,12550.0,2695000],["2023-05-23",13100.0,13400.0,12800.0,12900.0,2697600],["2023-05-24",13200.0,13200.0,12800.0,13000.0,1372400],["2023-05-25",12950.0,13200.0,12450.0,12850.0,1728200],["2023-05-26",12850.0,13300.0,12600.0,13300.0,1363400],["2023-05-29",13500.0,13700.0,13150.0,13150.0,1939100],["2023-05-30",13100.0,13150.0,12850.0,13150.0,1312100],["2023-05-31",13350.0,13450.0,12750.0,12850.0,2113100],["2023-06-01",13000.0,13100.0,12700.0,13100.0,1189200],["2023-06-02",13200.0,13350.0,12850.0,12850.0,1392400],["2023-06-05",13250.0,13250.0,12700.0,12850.0,1325400],["2023-06-06",12850.0,13000.0,12650.0,12750.0,1119000],["2023-06-07",13600.0,13600.0,13600.0,13600.0,745900],["2023-06-08",14550.0,14550.0,14400.0,14550.0,3364400],["2023-06-09",14550.0,15500.0,14000.0,15200.0,2184900],["2023-06-12",15100.0,15200.0,14500.0,14850.0,1298000],["2023-06-13",15000.0,15200.0,14450.0,14500.0,1663700],["2023-06-14",14650.0,14850.0,14100.0,14100.0,1193300],["2023-06-15",14200.0,14200.0,13450.0,14000.0,1776000],["2023-06-16",14600.0,14600.0,13650.0,13950.0,901700],["2023-06-19",13600.0,13900.0,13000.0,13000.0,2475900],["2023-06-20",12750.0,12950.0,12300.0,12850.0,1748900],["2023-06-21",13400.0,13400.0,12950.0,13300.0,940500],["2023-06-22",13300.0,13450.0,13100.0,13350.0,1075500],["2023-06-23",13350.0,13400.0,12900.0,13100.0,1581100],["2023-06-26",13050.0,13050.0,12200.0,12850.0,1524000],["2023-06-27",13000.0,13700.0,13000.0,13700.0,3052000],["2023-06-28",14050.0,14050.0,13250.0,13250.0,989400],["2023-06-29",13250.0,13450.0,12800.0,12800.0,1114700],["2023-06-30",12800.0,12900.0,12600.0,12650.0,901800],["2023-07-03",12650.0,13050.0,12650.0,12700.0,587300],["2023-07-04",12800.0,13150.0,12550.0,13100.0,950200],["2023-07-05",13250.0,13300.0,12850.0,13100.0,1135300],["2023-07-06",13300.0,13300.0,12650.0,12750.0,1342800],["2023-07-07",12800.0,13300.0,12650.0,13300.0,1471600],["2023-07-10",13350.0,14000.0,13350.0,13850.0,2200700],["2023-07-11",14000.0,14050.0,13450.0,13500.0,1688800],["2023-07-12",13800.0,13800.0,13350.0,13600.0,1167100],["2023-07-13",13800.0,14200.0,13700.0,14150.0,2616600],["2023-07-14",14200.0,14200.0,13750.0,14000.0,1557300],["2023-07-17",14150.0,14150.0,13600.0,13750.0,1310700],["2023-07-18",13750.0,13950.0,13650.0,13750.0,1108100],["2023-07-19",13800.0,13900.0,13650.0,13700.0,928300],["2023-07-20",13700.0,14300.0,13550.0,14300.0,1318600],["2023-07-21",14350.0,15000.0,14150.0,14700.0,2460400],["2023-07-24",14700.0,14700.0,14150.0,14500.0,1604100],["2023-07-25",14550.0,15500.0,14350.0,15500.0,3305700],["2023-07-26",15800.0,15950.0,15200.0,15500.0,1596700],["2023-07-27",15350.0,15550.0,14800.0,15100.0,1804800],["2023-07-28",15100.0,15400.0,15050.0,15150.0,1638500],["2023-07-31",14600.0,14800.0,14100.0,14100.0,7504300],["2023-08-01",14000.0,14400.0,13800.0,13800.0,3412500],["2023-08-02",14000.0,14100.0,13850.0,13900.0,1526100],["2023-08-03",14000.0,14000.0,13600.0,13650.0,2149800],["2023-08-04",13650.0,13750.0,13050.0,13700.0,3407600],["2023-08-07",13700.0,13700.0,13250.0,13400.0,3301100],["2023-08-08",13600.0,14000.0,13600.0,13850.0,2129100],["2023-08-09",13900.0,13900.0,13600.0,13600.0,1754500],["2023-08-10",13750.0,13800.0,13350.0,13400.0,2092200],["2023-08-11",13350.0,13500.0,13000.0,13250.0,1495600],["2023-08-14",13450.0,13550.0,13200.0,13300.0,1673400],["2023-08-15",13300.0,13350.0,13200.0,13200.0,1134500],["2023-08-16",13300.0,13700.0,13200.0,13450.0,1740500],["2023-08-17",13450.0,13450.0,13150.0,13150.0,1443900],["2023-08-18",13050.0,13150.0,12250.0,12250.0,2506100],["2023-08-21",12050.0,12150.0,11400.0,11450.0,1849500],["2023-08-22",11500.0,11950.0,10800.0,11550.0,1707900],["2023-08-23",11700.0,11700.0,11250.0,11250.0,995700],["2023-08-24",11150.0,11400.0,11150.0,11350.0,1001200],["2023-08-25",11450.0,11750.0,11300.0,11350.0,1561200],["2023-08-28",11500.0,11550.0,11350.0,11450.0,628800],["2023-08-29",11500.0,11700.0,11450.0,11550.0,957900],["2023-08-30",11550.0,11600.0,11300.0,11350.0,1346700],["2023-08-31",11450.0,11500.0,11100.0,11300.0,2708900],["2023-09-05",11550.0,12050.0,11550.0,12050.0,1396800],["2023-09-06",12850.0,12850.0,12450.0,12850.0,4013100],["2023-09-07",12900.0,13700.0,12750.0,13700.0,4273100],["2023-09-08",13850.0,13900.0,13400.0,13600.0,3414400],["2023-09-11",13700.0,13700.0,12700.0,12700.0,3293600],["2023-09-12",12500.0,13300.0,12450.0,13250.0,1575600],["2023-09-13",13600.0,13600.0,12900.0,13050.0,3020400],["2023-09-14",13050.0,13250.0,12700.0,12800.0,1428200],["2023-09-15",13150.0,13500.0,13050.0,13250.0,2166500],["2023-09-18",13600.0,13600.0,12400.0,12600.0,3748900],["2023-09-19",12800.0,12900.0,11800.0,12300.0,2440200],["2023-09-20",12200.0,12550.0,12000.0,12550.0,1736200],["2023-09-21",12650.0,13250.0,12500.0,12800.0,2077500],["2023-09-22",12300.0,12600.0,12050.0,12300.0,1918600],["2023-09-25",12300.0,12500.0,11450.0,11450.0,1974700],["2023-09-26",11200.0,11400.0,10650.0,10650.0,2705400],["2023-09-27",10200.0,10950.0,10200.0,10950.0,1448200],["2023-09-28",11150.0,11650.0,10950.0,11500.0,3765600],["2023-09-29",11500.0,11600.0,11250.0,11350.0,650400],["2023-10-02",11400.0,11550.0,11200.0,11350.0,693400],["2023-10-03",11200.0,11250.0,10800.0,11000.0,2038200],["2023-10-04",10550.0,11450.0,10500.0,11300.0,795900],["2023-10-05",11200.0,11300.0,10900.0,10950.0,685100],["2023-10-06",10650.0,11000.0,10650.0,10950.0,639500],["2023-10-09",11250.0,11700.0,11250.0,11700.0,1593600],["2023-10-10",12300.0,12300.0,11700.0,11700.0,1205000],["2023-10-11",11750.0,12300.0,11550.0,11950.0,1189200],["2023-10-12",11900.0,11900.0,11450.0,11750.0,1307800],["2023-10-13",11550.0,12050.0,11500.0,11700.0,1028500],["2023-10-16",12100.0,12300.0,11800.0,11850.0,1196800],["2023-10-17",11950.0,11950.0,11100.0,11100.0,883900],["2023-10-18",11200.0,11250.0,10400.0,11100.0,1970200],["2023-10-19",11000.0,11000.0,10500.0,10850.0,743200],["2023-10-20",10850.0,10900.0,10400.0,10850.0,988500],["2023-10-23",10700.0,11000.0,10450.0,10550.0,1528100],["2023-10-24",10600.0,10700.0,10450.0,10650.0,604500],["2023-10-25",10550.0,10850.0,10500.0,10700.0,773800],["2023-10-26",10450.0,10450.0,9960.0,9960.0,1598700],["2023-10-27",9910.0,9980.0,9450.0,9800.0,930500],["2023-10-30",9850.0,9850.0,9200.0,9200.0,435900],["2023-10-31",9100.0,9300.0,8560.0,8560.0,1563700],["2023-11-01",8560.0,8560.0,8000.0,8550.0,918400],["2023-11-02",8610.0,9140.0,8610.0,9140.0,896500],["2023-11-03",9200.0,9490.0,9160.0,9200.0,592000],["2023-11-06",9200.0,9300.0,9010.0,9100.0,503900],["2023-11-07",9110.0,9600.0,9000.0,9340.0,726900],["2023-11-08",9300.0,9750.0,9300.0,9750.0,777700],["2023-11-09",9760.0,9900.0,9650.0,9750.0,810300],["2023-11-10",9610.0,9740.0,9500.0,9610.0,656300],["2023-11-13",9520.0,9680.0,9420.0,9430.0,557600],["2023-11-14",9600.0,9680.0,9430.0,9450.0,496200],["2023-11-15",9650.0,9700.0,9500.0,9500.0,706800],["2023-11-16",9500.0,10150.0,9500.0,10150.0,1701500],["2023-11-17",10300.0,10700.0,9900.0,10200.0,1504700],["2023-11-20",9890.0,10200.0,9800.0,10000.0,919600],["2023-11-21",10150.0,10200.0,9990.0,10200.0,625800],["2023-11-22",10200.0,10200.0,9990.0,10100.0,675800],["2023-11-23",10200.0,10600.0,10150.0,10150.0,1635900],["2023-11-24",10100.0,10150.0,9800.0,10050.0,824600],["2023-11-27",10050.0,10200.0,9950.0,9950.0,471900],["2023-11-28",10100.0,10100.0,9680.0,9850.0,605700],["2023-11-29",9850.0,10100.0,9820.0,10000.0,851900],["2023-11-30",10150.0,10250.0,10000.0,10000.0,439200],["2023-12-01",10000.0,10100.0,9870.0,9980.0,498500],["2023-12-04",10050.0,10400.0,10000.0,10250.0,976700],["2023-12-05",10350.0,10950.0,10300.0,10950.0,2888600],["2023-12-06",11300.0,11350.0,11000.0,11100.0,1312200],["2023-12-07",11100.0,11150.0,10350.0,10450.0,2298200],["2023-12-08",10400.0,10700.0,10400.0,10600.0,1052300],["2023-12-11",10600.0,10900.0,10600.0,10900.0,1222200],["2023-12-12",10950.0,11250.0,10850.0,11050.0,1188300],["2023-12-13",11000.0,11100.0,10600.0,10600.0,1775900],["2023-12-14",10900.0,10900.0,10500.0,10800.0,988500],["2023-12-15",10800.0,10850.0,10500.0,10550.0,568100],["2023-12-18",10450.0,10550.0,10100.0,10100.0,815900],["2023-12-19",10150.0,10400.0,9900.0,10100.0,818200],["2023-12-20",10200.0,10250.0,10150.0,10200.0,224900],["2023-12-21",10150.0,10200.0,10000.0,10100.0,456100],["2023-12-22",10200.0,10400.0,10100.0,10300.0,589500],["2023-12-25",10250.0,10350.0,10150.0,10300.0,596200],["2023-12-26",10500.0,10700.0,10450.0,10550.0,678300],["2023-12-27",10700.0,10700.0,10350.0,10350.0,424500],["2023-12-28",10400.0,10450.0,10300.0,10350.0,444000],["2023-12-29",10300.0,10400.0,10250.0,10300.0,476700],["2024-01-02",10300.0,10400.0,10250.0,10300.0,388700],["2024-01-03",10250.0,10500.0,10250.0,10400.0,528600],["2024-01-04",10500.0,10550.0,10400.0,10400.0,739700],["2024-01-05",9680.0,10200.0,9680.0,9680.0,4527100],["2024-01-08",9010.0,9010.0,9010.0,9010.0,1336400],["2024-01-09",8380.0,8380.0,8380.0,8380.0,941100],["2024-01-10",7800.0,7800.0,7800.0,7800.0,3922800],["2024-01-11",8340.0,8340.0,8340.0,8340.0,411100],["2024-01-12",8920.0,8920.0,8400.0,8580.0,5076200],["2024-01-15",8580.0,8640.0,8100.0,8200.0,1069400],["2024-01-16",7640.0,8000.0,7640.0,7800.0,1422500],["2024-01-17",7900.0,8180.0,7900.0,8000.0,834200],["2024-01-18",7920.0,8100.0,7800.0,7890.0,656200],["2024-01-19",7910.0,7990.0,7660.0,7760.0,1249100],["2024-01-22",7700.0,7700.0,7500.0,7600.0,1220000],["2024-01-23",8130.0,8130.0,8130.0,8130.0,743000],["2024-01-24",8500.0,8500.0,8060.0,8100.0,1438100],["2024-01-25",8000.0,8090.0,7920.0,8030.0,461300],["2024-01-26",8090.0,8150.0,8000.0,8010.0,348100],["2024-01-29",8000.0,8000.0,7850.0,7850.0,709300],["2024-01-30",7710.0,7980.0,7710.0,7880.0,320100],["2024-01-31",7890.0,8000.0,7750.0,7770.0,594900],["2024-02-01",7780.0,7890.0,7720.0,7790.0,564800],["2024-02-02",7900.0,7900.0,7750.0,7750.0,610700],["2024-02-05",7750.0,7770.0,7210.0,7300.0,1093300],["2024-02-06",7310.0,7430.0,7270.0,7360.0,520900],["2024-02-07",7250.0,7390.0,7250.0,7330.0,472700],["2024-02-15",7690.0,7690.0,7450.0,7490.0,504100],["2024-02-16",7500.0,7680.0,7500.0,7610.0,324900],["2024-02-19",7500.0,7740.0,7500.0,7700.0,564000],["2024-02-20",7800.0,7900.0,7750.0,7810.0,759300],["2024-02-21",7800.0,7830.0,7700.0,7770.0,369500],["2024-02-22",7740.0,7920.0,7740.0,7810.0,575400],["2024-02-23",7900.0,7950.0,7600.0,7600.0,383700],["2024-02-26",7420.0,7800.0,7420.0,7650.0,593000],["2024-02-27",7770.0,8180.0,7700.0,8100.0,2529100],["2024-02-28",8490.0,8620.0,8300.0,8390.0,2757200],["2024-02-29",8490.0,8540.0,8000.0,8180.0,1330100],["2024-03-01",8200.0,8300.0,8030.0,8100.0,803800],["2024-03-04",7940.0,8190.0,7940.0,8050.0,814600],["2024-03-05",8140.0,8140.0,7490.0,7900.0,1194400],["2024-03-06",7990.0,8000.0,7840.0,7880.0,508900],["2024-03-07",7900.0,7980.0,7650.0,7880.0,1386900],["2024-03-08",7880.0,7950.0,7770.0,7800.0,708200],["2024-03-11",7840.0,7850.0,7680.0,7700.0,870100],["2024-03-12",7700.0,7700.0,7600.0,7600.0,749200],["2024-03-13",7600.0,7700.0,7600.0,7680.0,367400],["2024-03-14",7790.0,7870.0,7720.0,7800.0,685100],["2024-03-15",7800.0,7820.0,7690.0,7750.0,495000],["2024-03-18",7710.0,7780.0,7360.0,7500.0,976600],["2024-03-19",7650.0,7650.0,7470.0,7520.0,448400],["2024-03-20",7470.0,7670.0,7470.0,7560.0,317000],["2024-03-21",7560.0,7650.0,7560.0,7620.0,455900],["2024-03-22",7670.0,7670.0,7570.0,7600.0,484700],["2024-03-25",7560.0,7640.0,7530.0,7570.0,452700],["2024-03-26",7600.0,7620.0,7540.0,7600.0,351100],["2024-03-27",7620.0,7680.0,7560.0,7580.0,385700],["2024-03-28",7580.0,7600.0,7550.0,7570.0,328100],["2024-03-29",7510.0,7620.0,7510.0,7560.0,362500],["2024-04-01",7560.0,7680.0,7550.0,7550.0,450300],["2024-04-02",7520.0,7590.0,7480.0,7590.0,528600],["2024-04-03",7600.0,7860.0,7590.0,7780.0,1062900],["2024-04-04",7790.0,7810.0,7610.0,7620.0,331700],["2024-04-05",7380.0,7600.0,7090.0,7090.0,2232600],["2024-04-08",6600.0,6700.0,6600.0,6600.0,1216600],["2024-04-09",6140.0,6390.0,6140.0,6290.0,1807700],["2024-04-10",6390.0,6390.0,5850.0,5850.0,1197800],["2024-04-11",5450.0,5450.0,5450.0,5450.0,695200],["2024-04-12",5070.0,5070.0,5070.0,5070.0,698800],["2024-04-15",4720.0,4720.0,4720.0,4720.0,466200],["2024-04-16",4390.0,4390.0,4390.0,4390.0,220100],["2024-04-17",4090.0,4690.0,4090.0,4690.0,20084700],["2024-04-19",5010.0,5010.0,4750.0,5010.0,1141400],["2024-04-22",5360.0,5360.0,4660.0,4660.0,8096600],["2024-04-23",4340.0,4500.0,4340.0,4340.0,3833300],["2024-04-24",4490.0,4550.0,4150.0,4390.0,2711100],["2024-04-25",4390.0,4690.0,4300.0,4660.0,2196400],["2024-04-26",4550.0,4690.0,4510.0,4530.0,2161700],["2024-05-02",4530.0,4700.0,4530.0,4530.0,1167900],["2024-05-03",4590.0,4690.0,4400.0,4600.0,1328400],["2024-05-06",4650.0,4730.0,4600.0,4670.0,1414100],["2024-05-07",4700.0,4700.0,4590.0,4650.0,1124800],["2024-05-08",4710.0,4970.0,4650.0,4970.0,2006100],["2024-05-09",5290.0,5310.0,5100.0,5310.0,1465000],["2024-05-10",5680.0,5680.0,5680.0,5680.0,1062800],["2024-05-13",6070.0,6070.0,5620.0,5940.0,5539300],["2024-05-14",5940.0,5960.0,5650.0,5780.0,1440300],["2024-05-15",5780.0,5890.0,5640.0,5700.0,1760000],["2024-05-16",5650.0,5880.0,5650.0,5760.0,1017900],["2024-05-17",5790.0,6020.0,5710.0,5920.0,1894300],["2024-05-20",6000.0,6320.0,5960.0,6180.0,1532600],["2024-05-21",6190.0,6580.0,6190.0,6580.0,2943000],["2024-05-22",6590.0,6900.0,6590.0,6620.0,1857500],["2024-05-23",6620.0,6900.0,6460.0,6900.0,2032500],["2024-05-24",6900.0,6950.0,6420.0,6740.0,2511900],["2024-05-27",6750.0,7210.0,6750.0,7210.0,2128600],["2024-05-28",7700.0,7700.0,7410.0,7660.0,2308100],["2024-05-29",7800.0,8000.0,7700.0,7700.0,2529600],["2024-05-30",7170.0,7390.0,7170.0,7170.0,3255000],["2024-05-31",6670.0,7400.0,6670.0,7190.0,4942000],["2024-06-03",7300.0,7500.0,7000.0,7200.0,1913600],["2024-06-04",7270.0,7270.0,6900.0,6960.0,2174700],["2024-06-05",6810.0,7130.0,6750.0,6800.0,1942000],["2024-06-06",6840.0,6970.0,6800.0,6950.0,1018800],["2024-06-07",6980.0,6980.0,6790.0,6800.0,930000],["2024-06-10",6800.0,6950.0,6560.0,6600.0,2155400],["2024-06-11",6620.0,6770.0,6570.0,6600.0,1261200],["2024-06-12",6600.0,6600.0,6140.0,6160.0,5001400],["2024-06-13",6230.0,6230.0,5980.0,6100.0,2202400],["2024-06-14",6100.0,6240.0,6010.0,6040.0,1418800],["2024-06-17",5840.0,6040.0,5840.0,5920.0,1047600],["2024-06-18",5950.0,6200.0,5950.0,6140.0,1724700],["2024-06-19",6200.0,6220.0,6090.0,6130.0,980300],["2024-06-20",6140.0,6200.0,5960.0,6090.0,929000],["2024-06-21",6090.0,6090.0,5960.0,6050.0,842500],["2024-06-24",6050.0,6100.0,5880.0,5920.0,1104000],["2024-06-25",5900.0,6050.0,5880.0,5970.0,546800],["2024-06-26",6080.0,6380.0,6070.0,6380.0,1979400],["2024-06-27",6740.0,6750.0,6520.0,6620.0,1770200],["2024-06-28",6900.0,6900.0,6180.0,6180.0,2807900],["2024-07-01",6400.0,6410.0,6180.0,6320.0,562300],["2024-07-02",6320.0,6410.0,6320.0,6360.0,351700],["2024-07-03",6500.0,6500.0,6320.0,6340.0,517900],["2024-07-04",6250.0,6420.0,6250.0,6300.0,579100],["2024-07-05",6300.0,6300.0,6150.0,6200.0,682400],["2024-07-08",6190.0,6600.0,6190.0,6480.0,1022900],["2024-07-09",6530.0,6560.0,6400.0,6500.0,669400],["2024-07-10",6600.0,6600.0,6350.0,6350.0,494800],["2024-07-11",6490.0,6490.0,6320.0,6330.0,345200],["2024-07-12",6350.0,6400.0,6300.0,6300.0,428600],["2024-07-15",6650.0,6700.0,6410.0,6630.0,1912100],["2024-07-16",6650.0,6650.0,6480.0,6480.0,1078400],["2024-07-17",6490.0,6490.0,6030.0,6060.0,1488400],["2024-07-18",6070.0,6300.0,6060.0,6200.0,1072300],["2024-07-19",6200.0,6250.0,6100.0,6180.0,585500],["2024-07-22",6150.0,6300.0,6000.0,6100.0,605300],["2024-07-23",6080.0,6200.0,5800.0,5800.0,1325100],["2024-07-24",5750.0,5800.0,5590.0,5650.0,972700],["2024-07-25",5530.0,5650.0,5420.0,5430.0,941400],["2024-07-26",5350.0,5690.0,5160.0,5650.0,1234900],["2024-07-29",5660.0,5790.0,5660.0,5720.0,413400],["2024-07-30",5820.0,5820.0,5420.0,5420.0,645800],["2024-07-31",5280.0,5370.0,5200.0,5220.0,930900],["2024-08-01",5100.0,5270.0,5070.0,5090.0,864500],["2024-08-02",5300.0,5300.0,5060.0,5100.0,1017900],["2024-08-05",5030.0,5170.0,4900.0,5010.0,924900],["2024-08-06",5030.0,5160.0,5030.0,5120.0,521500],["2024-08-07",5120.0,5190.0,5070.0,5110.0,459600],["2024-08-08",5160.0,5250.0,5100.0,5130.0,824400],["2024-08-09",5200.0,5240.0,5140.0,5180.0,297500],["2024-08-12",5140.0,5440.0,5140.0,5320.0,660200],["2024-08-13",5400.0,5400.0,5290.0,5320.0,371200],["2024-08-14",5390.0,5390.0,5200.0,5210.0,457800],["2024-08-15",5210.0,5250.0,5100.0,5100.0,431900],["2024-08-16",5100.0,5350.0,5100.0,5280.0,587300],["2024-08-19",5500.0,5590.0,5380.0,5440.0,450600],["2024-08-20",5440.0,5600.0,5440.0,5470.0,515700],["2024-08-21",5420.0,5500.0,5400.0,5440.0,404900],["2024-08-22",5420.0,5420.0,5310.0,5360.0,524200],["2024-08-23",5370.0,5490.0,5350.0,5370.0,487400],["2024-08-26",5420.0,5420.0,5370.0,5400.0,254600],["2024-08-27",5450.0,5450.0,5300.0,5300.0,365300],["2024-08-28",5320.0,5360.0,5270.0,5290.0,493900],["2024-08-29",5320.0,5320.0,5250.0,5280.0,440300],["2024-08-30",5300.0,5330.0,5270.0,5280.0,254200],["2024-09-04",5140.0,5280.0,5140.0,5200.0,260800],["2024-09-05",5150.0,5310.0,5150.0,5210.0,571500],["2024-09-06",5230.0,5300.0,5150.0,5160.0,326500],["2024-09-09",5170.0,5230.0,5110.0,5120.0,482900],["2024-09-10",5150.0,5220.0,5060.0,5060.0,374500],["2024-09-11",5070.0,5130.0,4980.0,4990.0,786800],["2024-09-12",5060.0,5060.0,4960.0,4960.0,325500],["2024-09-13",5000.0,5010.0,4930.0,4940.0,319100],["2024-09-16",4900.0,5000.0,4870.0,4870.0,465300],["2024-09-17",4870.0,4890.0,4700.0,4740.0,651000],["2024-09-18",4900.0,4920.0,4800.0,4810.0,510200],["2024-09-19",4820.0,4830.0,4800.0,4810.0,175100],["2024-09-20",4830.0,4950.0,4810.0,4820.0,497000],["2024-09-23",4830.0,4840.0,4680.0,4680.0,439300],["2024-09-24",4650.0,4690.0,4410.0,4450.0,1193000],["2024-09-25",4450.0,4680.0,4450.0,4530.0,550700],["2024-09-26",4550.0,4640.0,4520.0,4560.0,364100],["2024-09-27",4570.0,4600.0,4470.0,4540.0,529600],["2024-09-30",4550.0,4600.0,4470.0,4500.0,314500],["2024-10-01",4480.0,4600.0,4480.0,4500.0,463600],["2024-10-02",4520.0,4810.0,4520.0,4810.0,1499300],["2024-10-03",5140.0,5140.0,4950.0,5000.0,1349500],["2024-10-04",5080.0,5080.0,4700.0,4780.0,778200],["2024-10-07",4500.0,4700.0,4450.0,4450.0,2350000],["2024-10-08",4310.0,4440.0,4140.0,4150.0,2299000],["2024-10-09",4250.0,4250.0,4160.0,4200.0,438900],["2024-10-10",4380.0,4380.0,4140.0,4180.0,609000],["2024-10-11",4180.0,4190.0,4060.0,4130.0,640600],["2024-10-14",4140.0,4150.0,4020.0,4030.0,552600],["2024-10-15",3900.0,4030.0,3900.0,3910.0,1060200],["2024-10-16",3910.0,4100.0,3910.0,4030.0,524600],["2024-10-17",4000.0,4130.0,3940.0,4030.0,443400],["2024-10-18",4000.0,4000.0,3800.0,3900.0,948700],["2024-10-21",3900.0,3900.0,3680.0,3730.0,1358400],["2024-10-22",3600.0,3800.0,3600.0,3720.0,469400],["2024-10-23",3720.0,3720.0,3530.0,3620.0,506900],["2024-10-24",3620.0,3620.0,3380.0,3380.0,859100],["2024-10-25",3380.0,3380.0,3210.0,3230.0,786700],["2024-10-28",3240.0,3240.0,3010.0,3030.0,1109400],["2024-10-29",3030.0,3240.0,2850.0,3240.0,402500],["2024-10-30",3460.0,3460.0,3240.0,3370.0,455500],["2024-10-31",3370.0,3600.0,3200.0,3600.0,668300],["2024-11-01",3600.0,3850.0,3450.0,3850.0,921700],["2024-11-04",3680.0,4050.0,3680.0,3990.0,670300],["2024-11-05",3990.0,4250.0,3990.0,4120.0,776200],["2024-11-06",4120.0,4320.0,4110.0,4300.0,469200],["2024-11-07",4300.0,4600.0,4300.0,4540.0,1627600],["2024-11-08",4600.0,4700.0,4250.0,4250.0,876200],["2024-11-11",4250.0,4250.0,3990.0,4030.0,820300],["2024-11-12",4030.0,4030.0,3750.0,3750.0,1851700],["2024-11-13",3490.0,3750.0,3490.0,3600.0,669400],["2024-11-14",3600.0,3850.0,3500.0,3850.0,1545100],["2024-11-15",3850.0,4090.0,3840.0,3840.0,637600],["2024-11-18",3840.0,4000.0,3650.0,3660.0,289200],["2024-11-19",3660.0,3770.0,3510.0,3510.0,325100],["2024-11-20",3510.0,3700.0,3510.0,3580.0,374100],["2024-11-21",3580.0,3700.0,3360.0,3360.0,429900],["2024-11-22",3360.0,3580.0,3250.0,3450.0,519100],["2024-11-25",3480.0,3620.0,3460.0,3470.0,478800],["2024-11-26",3470.0,3580.0,3360.0,3480.0,434500],["2024-11-27",3480.0,3600.0,3400.0,3490.0,493600],["2024-11-28",3500.0,3630.0,3500.0,3580.0,431100],["2024-11-29",3500.0,3630.0,3500.0,3590.0,341300],["2024-12-02",3550.0,3630.0,3500.0,3500.0,259500],["2024-12-03",3500.0,3550.0,3480.0,3500.0,201400],["2024-12-04",3500.0,3540.0,3470.0,3480.0,521000],["2024-12-05",3480.0,3570.0,3480.0,3520.0,296200],["2024-12-06",3600.0,3650.0,3520.0,3530.0,181400],["2024-12-09",3590.0,3590.0,3520.0,3560.0,349700],["2024-12-10",3570.0,3590.0,3550.0,3560.0,139300],["2024-12-11",3550.0,3800.0,3550.0,3800.0,495100],["2024-12-12",4060.0,4060.0,3800.0,3840.0,498500],["2024-12-13",3800.0,3900.0,3600.0,3750.0,808800],["2024-12-16",3750.0,3760.0,3570.0,3580.0,392400],["2024-12-17",3580.0,3670.0,3550.0,3580.0,393600],["2024-12-18",3580.0,3670.0,3530.0,3660.0,234500],["2024-12-19",3600.0,3620.0,3570.0,3580.0,196000],["2024-12-20",3580.0,3590.0,3400.0,3410.0,393400],["2024-12-23",3410.0,3550.0,3400.0,3430.0,284800],["2024-12-24",3430.0,3500.0,3400.0,3480.0,166200],["2024-12-25",3490.0,3590.0,3400.0,3490.0,319200],["2024-12-26",3470.0,3550.0,3420.0,3460.0,133000],["2024-12-27",3460.0,3500.0,3220.0,3270.0,2345700],["2024-12-30",3290.0,3350.0,3200.0,3250.0,189300],["2024-12-31",3230.0,3300.0,3100.0,3220.0,249800],["2025-01-02",3220.0,3300.0,3130.0,3130.0,254800],["2025-01-03",3130.0,3190.0,3110.0,3110.0,268600],["2025-01-06",3110.0,3110.0,2900.0,2930.0,356500],["2025-01-07",2930.0,3130.0,2850.0,3130.0,423400],["2025-01-08",3130.0,3340.0,3130.0,3280.0,378700],["2025-01-09",3270.0,3310.0,3070.0,3140.0,356100],["2025-01-10",3140.0,3200.0,3000.0,3190.0,175100],["2025-01-13",3190.0,3200.0,3050.0,3120.0,150700],["2025-01-14",3120.0,3190.0,3040.0,3050.0,83500],["2025-01-15",3050.0,3100.0,3050.0,3050.0,110900],["2025-01-16",3050.0,3150.0,3050.0,3050.0,231300],["2025-01-17",3050.0,3150.0,3050.0,3080.0,195600],["2025-01-20",3080.0,3110.0,2990.0,2990.0,358800],["2025-01-21",2910.0,3050.0,2900.0,2900.0,600200],["2025-01-22",2900.0,2970.0,2850.0,2850.0,376800],["2025-01-23",2850.0,2940.0,2850.0,2860.0,306500],["2025-01-24",2870.0,2920.0,2660.0,2700.0,1248300],["2025-02-03",2780.0,2800.0,2730.0,2770.0,149100],["2025-02-04",2950.0,2950.0,2770.0,2880.0,355900],["2025-02-05",2890.0,2990.0,2880.0,2890.0,478000],["2025-02-06",2890.0,3000.0,2890.0,2950.0,385700],["2025-02-07",2890.0,3070.0,2890.0,2960.0,191400],["2025-02-10",2960.0,2960.0,2800.0,2800.0,463800],["2025-02-11",2800.0,2870.0,2800.0,2830.0,309100],["2025-02-12",2830.0,2890.0,2820.0,2890.0,160700],["2025-02-13",2850.0,2890.0,2800.0,2800.0,353000],["2025-02-14",2850.0,2850.0,2800.0,2820.0,230200],["2025-02-17",2800.0,2830.0,2760.0,2760.0,527000],["2025-02-18",2770.0,2810.0,2720.0,2750.0,493400],["2025-02-19",2750.0,2830.0,2750.0,2780.0,418400],["2025-02-20",2780.0,2800.0,2720.0,2760.0,240500],["2025-02-21",2760.0,2800.0,2720.0,2750.0,372500],["2025-02-24",2750.0,2770.0,2710.0,2730.0,262100],["2025-02-25",2730.0,2790.0,2720.0,2730.0,412500],["2025-02-26",2730.0,2800.0,2730.0,2730.0,324800],["2025-02-27",2730.0,2770.0,2700.0,2720.0,312500],["2025-02-28",2720.0,2780.0,2700.0,2730.0,351400],["2025-03-03",2740.0,2740.0,2680.0,2700.0,488300],["2025-03-04",2700.0,2700.0,2520.0,2520.0,3200700],["2025-03-05",2450.0,2450.0,2350.0,2350.0,292700],["2025-03-06",2190.0,2190.0,2190.0,2190.0,246200],["2025-03-07",2040.0,2040.0,2040.0,2040.0,432200],["2025-03-10",1900.0,2040.0,1900.0,1900.0,329600],["2025-03-11",1770.0,1890.0,1770.0,1770.0,5145100],["2025-03-12",1770.0,1770.0,1770.0,1770.0,0],["2025-03-13",1770.0,1770.0,1770.0,1770.0,0],["2025-03-14",1770.0,1770.0,1770.0,1770.0,0],["2025-03-17",1770.0,1770.0,1770.0,1770.0,0],["2025-03-18",1770.0,1770.0,1770.0,1770.0,0],["2025-03-19",1770.0,1770.0,1770.0,1770.0,0],["2025-03-20",1770.0,1770.0,1770.0,1770.0,0],["2025-03-21",1770.0,1770.0,1770.0,1770.0,0],["2025-03-24",1770.0,1770.0,1770.0,1770.0,0],["2025-03-25",1770.0,1770.0,1770.0,1770.0,0],["2025-03-26",1770.0,1770.0,1770.0,1770.0,0],["2025-03-27",1770.0,1770.0,1770.0,1770.0,0],["2025-03-28",1770.0,1770.0,1770.0,1770.0,0],["2025-03-31",1770.0,1770.0,1770.0,1770.0,0],["2025-04-01",1770.0,1770.0,1770.0,1770.0,0],["2025-04-02",1770.0,1770.0,1770.0,1770.0,0],["2025-04-03",1770.0,1770.0,1770.0,1770.0,0],["2025-04-04",1770.0,1770.0,1770.0,1770.0,0],["2025-04-08",1770.0,1770.0,1770.0,1770.0,0],["2025-04-09",1770.0,1770.0,1770.0,1770.0,0],["2025-04-10",1770.0,1770.0,1770.0,1770.0,0],["2025-04-11",1770.0,1770.0,1770.0,1770.0,0],["2025-04-14",1770.0,1770.0,1770.0,1770.0,0],["2025-04-15",1770.0,1770.0,1770.0,1770.0,0],["2025-04-16",1770.0,1770.0,1770.0,1770.0,0],["2025-04-17",1770.0,1770.0,1770.0,1770.0,0],["2025-04-18",1770.0,1770.0,1770.0,1770.0,0],["2025-04-21",1770.0,1770.0,1770.0,1770.0,0],["2025-04-22",1770.0,1770.0,1770.0,1770.0,0],["2025-04-23",1770.0,1770.0,1770.0,1770.0,0],["2025-04-24",1770.0,1770.0,1770.0,1770.0,0],["2025-04-25",1770.0,1770.0,1770.0,1770.0,0],["2025-04-28",1770.0,1770.0,1770.0,1770.0,0],["2025-04-29",1770.0,1770.0,1770.0,1770.0,0],["2025-05-05",1770.0,1770.0,1770.0,1770.0,0],["2025-05-06",1770.0,1770.0,1770.0,1770.0,0],["2025-05-07",1770.0,1770.0,1770.0,1770.0,0],["2025-05-08",1770.0,1770.0,1770.0,1770.0,0],["2025-05-09",1770.0,1770.0,1770.0,1770.0,0],["2025-05-12",1770.0,1770.0,1770.0,1770.0,0],["2025-05-13",1770.0,1770.0,1770.0,1770.0,0],["2025-05-14",1770.0,1770.0,1770.0,1770.0,0],["2025-05-15",1770.0,1770.0,1770.0,1770.0,0],["2025-05-16",1770.0,1770.0,1770.0,1770.0,0],["2025-05-19",1770.0,1770.0,1770.0,1770.0,0],["2025-05-20",1770.0,1770.0,1770.0,1770.0,0],["2025-05-21",1770.0,1770.0,1770.0,1770.0,0],["2025-05-22",1770.0,1770.0,1770.0,1770.0,0],["2025-05-23",1770.0,1770.0,1770.0,1770.0,0],["2025-05-26",1770.0,1770.0,1770.0,1770.0,0],["2025-05-27",1770.0,1770.0,1770.0,1770.0,0],["2025-05-28",1770.0,1770.0,1770.0,1770.0,0],["2025-05-29",1770.0,1770.0,1770.0,1770.0,0],["2025-05-30",1770.0,1770.0,1770.0,1770.0,0],["2025-06-02",1770.0,1770.0,1770.0,1770.0,0],["2025-06-03",1770.0,1770.0,1770.0,1770.0,0],["2025-06-04",1770.0,1770.0,1770.0,1770.0,0],["2025-06-05",1770.0,1770.0,1770.0,1770.0,0],["2025-06-06",1770.0,1770.0,1770.0,1770.0,0],["2025-06-09",1770.0,1770.0,1770.0,1770.0,0],["2025-06-10",1770.0,1770.0,1770.0,1770.0,0],["2025-06-11",1770.0,1770.0,1770.0,1770.0,0],["2025-06-12",1770.0,1770.0,1770.0,1770.0,0],["2025-06-13",1770.0,1770.0,1770.0,1770.0,0],["2025-06-16",1770.0,1770.0,1770.0,1770.0,0],["2025-06-17",1770.0,1770.0,1770.0,1770.0,0],["2025-06-18",1770.0,1770.0,1770.0,1770.0,0],["2025-06-19",1770.0,1770.0,1770.0,1770.0,0],["2025-07-09",1700.0,1700.0,1700.0,1700.0,0],["2025-07-10",1700.0,1700.0,1700.0,1700.0,0],["2025-07-11",1700.0,1700.0,1700.0,1700.0,0],["2025-07-14",1700.0,1700.0,1700.0,1700.0,0],["2025-07-15",1700.0,1700.0,1700.0,1700.0,0],["2025-07-16",1700.0,1700.0,1700.0,1700.0,0],["2025-07-17",1700.0,1700.0,1700.0,1700.0,0],["2025-07-18",1700.0,1700.0,1700.0,1700.0,0],["2025-07-21",1700.0,1700.0,1700.0,1700.0,0],["2025-07-22",1700.0,1700.0,1700.0,1700.0,0],["2025-07-23",1700.0,1700.0,1700.0,1700.0,0],["2025-07-24",1700.0,1700.0,1700.0,1700.0,0],["2025-07-25",1700.0,1700.0,1700.0,1700.0,0],["2025-07-28",1700.0,1700.0,1700.0,1700.0,0],["2025-07-29",1700.0,1700.0,1700.0,1700.0,0],["2025-07-30",1700.0,1700.0,1700.0,1700.0,0],["2025-07-31",1700.0,1700.0,1700.0,1700.0,0],["2025-08-01",1700.0,1700.0,1700.0,1700.0,0],["2025-08-04",1700.0,1700.0,1700.0,1700.0,0],["2025-08-05",1700.0,1700.0,1700.0,1700.0,0],["2025-08-06",1700.0,1700.0,1700.0,1700.0,0],["2025-08-07",1700.0,1700.0,1700.0,1700.0,0],["2025-08-08",1700.0,1700.0,1700.0,1700.0,0],["2025-08-11",1700.0,1700.0,1700.0,1700.0,0],["2025-08-12",1700.0,1700.0,1700.0,1700.0,0],["2025-08-13",1700.0,1700.0,1700.0,1700.0,0],["2025-08-14",1700.0,1700.0,1700.0,1700.0,0],["2025-08-15",1700.0,1700.0,1700.0,1700.0,0],["2025-08-18",1700.0,1700.0,1700.0,1700.0,0],["2025-08-19",1700.0,1700.0,1700.0,1700.0,0],["2025-08-20",1700.0,1700.0,1700.0,1700.0,0],["2025-08-21",1700.0,1700.0,1700.0,1700.0,0],["2025-08-22",1700.0,1700.0,1700.0,1700.0,0],["2025-08-25",1700.0,1700.0,1700.0,1700.0,0],["2025-08-26",1700.0,1700.0,1700.0,1700.0,0],["2025-08-27",1700.0,1700.0,1700.0,1700.0,0],["2025-08-28",1700.0,1700.0,1700.0,1700.0,0],["2025-08-29",1700.0,1700.0,1700.0,1700.0,0],["2025-09-03",1700.0,1700.0,1700.0,1700.0,0],["2025-09-04",1700.0,1700.0,1700.0,1700.0,0],["2025-09-05",1700.0,1700.0,1700.0,1700.0,0],["2025-09-08",1700.0,1700.0,1700.0,1700.0,0],["2025-09-09",1700.0,1700.0,1700.0,1700.0,0],["2025-09-10",1700.0,1700.0,1700.0,1700.0,0],["2025-09-11",1700.0,1700.0,1700.0,1700.0,0],["2025-09-12",1700.0,1700.0,1700.0,1700.0,0],["2025-09-15",1700.0,1700.0,1700.0,1700.0,0],["2025-09-16",1700.0,1700.0,1700.0,1700.0,0],["2025-09-17",1700.0,1700.0,1700.0,1700.0,0],["2025-09-18",1700.0,1700.0,1700.0,1700.0,0],["2025-09-19",1700.0,1700.0,1700.0,1700.0,0],["2025-09-22",1700.0,1700.0,1700.0,1700.0,0],["2025-09-23",1700.0,1700.0,1700.0,1700.0,0],["2025-09-24",1700.0,1700.0,1700.0,1700.0,0],["2025-09-25",1700.0,1700.0,1700.0,1700.0,0],["2025-09-26",1700.0,1700.0,1700.0,1700.0,0],["2025-09-29",1700.0,1700.0,1700.0,1700.0,0],["2025-09-30",1700.0,1700.0,1700.0,1700.0,0],["2025-10-01",1700.0,1700.0,1700.0,1700.0,0],["2025-10-02",1700.0,1700.0,1700.0,1700.0,0],["2025-10-03",1700.0,1700.0,1700.0,1700.0,0],["2025-10-06",1700.0,1700.0,1700.0,1700.0,0],["2025-10-07",1700.0,1700.0,1700.0,1700.0,0],["2025-10-08",1700.0,1700.0,1700.0,1700.0,0],["2025-10-09",1700.0,1700.0,1700.0,1700.0,0],["2025-10-10",1700.0,1700.0,1700.0,1700.0,0],["2025-10-13",1700.0,1700.0,1700.0,1700.0,0],["2025-10-14",1700.0,1700.0,1700.0,1700.0,0],["2025-10-15",1700.0,1700.0,1700.0,1700.0,0],["2025-10-16",1700.0,1700.0,1700.0,1700.0,0],["2025-10-17",1700.0,1700.0,1700.0,1700.0,0],["2025-10-20",1700.0,1700.0,1700.0,1700.0,0],["2025-10-21",1700.0,1700.0,1700.0,1700.0,0],["2025-10-22",1700.0,1700.0,1700.0,1700.0,0],["2025-10-23",1700.0,1700.0,1700.0,1700.0,0],["2025-10-24",1700.0,1700.0,1700.0,1700.0,0],["2025-10-27",1700.0,1700.0,1700.0,1700.0,0],["2025-10-28",1700.0,1700.0,1700.0,1700.0,0],["2025-10-29",1700.0,1700.0,1700.0,1700.0,0],["2025-10-30",1700.0,1700.0,1700.0,1700.0,0],["2025-10-31",1700.0,1700.0,1700.0,1700.0,0],["2025-11-03",1700.0,1700.0,1700.0,1700.0,0],["2025-11-04",1700.0,1700.0,1700.0,1700.0,0],["2025-11-05",1700.0,1700.0,1700.0,1700.0,0],["2025-11-06",1700.0,1700.0,1700.0,1700.0,0],["2025-11-07",1700.0,1700.0,1700.0,1700.0,0],["2025-11-10",1700.0,1700.0,1700.0,1700.0,0],["2025-11-11",1700.0,1700.0,1700.0,1700.0,0],["2025-11-12",1700.0,1700.0,1700.0,1700.0,0],["2025-11-13",1700.0,1700.0,1700.0,1700.0,0],["2025-11-14",1700.0,1700.0,1700.0,1700.0,0],["2025-11-17",1700.0,1700.0,1700.0,1700.0,0],["2025-11-18",1700.0,1700.0,1700.0,1700.0,0],["2025-11-19",1700.0,1700.0,1700.0,1700.0,0],["2025-11-20",1700.0,1700.0,1700.0,1700.0,0],["2025-11-21",1700.0,1700.0,1700.0,1700.0,0],["2025-11-24",1700.0,1700.0,1700.0,1700.0,0],["2025-11-25",1700.0,1700.0,1700.0,1700.0,0],["2025-11-26",1700.0,1700.0,1700.0,1700.0,0],["2025-11-27",1700.0,1700.0,1700.0,1700.0,0],["2025-11-28",1700.0,1700.0,1700.0,1700.0,0],["2025-12-01",1700.0,1700.0,1700.0,1700.0,0],["2025-12-02",1700.0,1700.0,1700.0,1700.0,0],["2025-12-03",1700.0,1700.0,1700.0,1700.0,0],["2025-12-04",1700.0,1700.0,1700.0,1700.0,0],["2025-12-05",1700.0,1700.0,1700.0,1700.0,0],["2025-12-08",1700.0,1700.0,1700.0,1700.0,0],["2025-12-09",1700.0,1700.0,1700.0,1700.0,0],["2025-12-10",1700.0,1700.0,1700.0,1700.0,0],["2025-12-11",1700.0,1700.0,1700.0,1700.0,0],["2025-12-12",1700.0,1700.0,1700.0,1700.0,0],["2025-12-15",1700.0,1700.0,1700.0,1700.0,0],["2025-12-16",1700.0,1700.0,1700.0,1700.0,0],["2025-12-17",1700.0,1700.0,1700.0,1700.0,0],["2025-12-18",1700.0,1700.0,1700.0,1700.0,0],["2025-12-19",1700.0,1700.0,1700.0,1700.0,0],["2025-12-22",1700.0,1700.0,1700.0,1700.0,0],["2025-12-23",1700.0,1700.0,1700.0,1700.0,0],["2025-12-24",1700.0,1700.0,1700.0,1700.0,0],["2025-12-25",1700.0,1700.0,1700.0,1700.0,0],["2025-12-26",1700.0,1700.0,1700.0,1700.0,0],["2025-12-29",1700.0,1700.0,1700.0,1700.0,0],["2025-12-30",1700.0,1700.0,1700.0,1700.0,0],["2025-12-31",1700.0,1700.0,1700.0,1700.0,0],["2026-01-05",1700.0,1700.0,1700.0,1700.0,0],["2026-01-06",1700.0,1700.0,1700.0,1700.0,0],["2026-01-07",1700.0,1700.0,1700.0,1700.0,0],["2026-01-08",1700.0,1700.0,1700.0,1700.0,0],["2026-01-09",1700.0,1700.0,1700.0,1700.0,0],["2026-01-12",1700.0,1700.0,1700.0,1700.0,0],["2026-01-13",1700.0,1700.0,1700.0,1700.0,0],["2026-01-14",1700.0,1700.0,1700.0,1700.0,0],["2026-01-15",1700.0,1700.0,1700.0,1700.0,0],["2026-01-16",1700.0,1700.0,1700.0,1700.0,0],["2026-01-19",1700.0,1700.0,1700.0,1700.0,0],["2026-01-20",1700.0,1700.0,1700.0,1700.0,0],["2026-01-21",1700.0,1700.0,1700.0,1700.0,0],["2026-01-22",1700.0,1700.0,1700.0,1700.0,0],["2026-01-23",1700.0,1700.0,1700.0,1700.0,0],["2026-01-26",1700.0,1700.0,1700.0,1700.0,0],["2026-01-27",1700.0,1700.0,1700.0,1700.0,0],["2026-01-28",1700.0,1700.0,1700.0,1700.0,0],["2026-01-29",1700.0,1700.0,1700.0,1700.0,0],["2026-01-30",1700.0,1700.0,1700.0,1700.0,0],["2026-02-02",1700.0,1700.0,1700.0,1700.0,0],["2026-02-03",1700.0,1700.0,1700.0,1700.0,0],["2026-02-04",1700.0,1700.0,1700.0,1700.0,0],["2026-02-05",1700.0,1700.0,1700.0,1700.0,0],["2026-02-06",1700.0,1700.0,1700.0,1700.0,0],["2026-02-09",1700.0,1700.0,1700.0,1700.0,0],["2026-02-10",1700.0,1700.0,1700.0,1700.0,0],["2026-02-11",1700.0,1700.0,1700.0,1700.0,0],["2026-02-12",1700.0,1700.0,1700.0,1700.0,0],["2026-02-13",1700.0,1700.0,1700.0,1700.0,0],["2026-02-23",1700.0,1700.0,1700.0,1700.0,0],["2026-02-24",1700.0,1700.0,1700.0,1700.0,0],["2026-02-25",1700.0,1700.0,1700.0,1700.0,0],["2026-02-26",1700.0,1700.0,1700.0,1700.0,0],["2026-02-27",1700.0,1700.0,1700.0,1700.0,0],["2026-03-02",1700.0,1700.0,1700.0,1700.0,0],["2026-03-03",1700.0,1700.0,1700.0,1700.0,0],["2026-03-04",1700.0,1700.0,1700.0,1700.0,0],["2026-03-05",1700.0,1700.0,1700.0,1700.0,0],["2026-03-06",1700.0,1700.0,1700.0,1700.0,0],["2026-03-09",1700.0,1700.0,1700.0,1700.0,0],["2026-03-10",1700.0,1700.0,1700.0,1700.0,0],["2026-03-11",1700.0,1700.0,1700.0,1700.0,0],["2026-03-12",1700.0,1700.0,1700.0,1700.0,0],["2026-03-13",1700.0,1700.0,1700.0,1700.0,0],["2026-03-16",1700.0,1700.0,1700.0,1700.0,0],["2026-03-17",1700.0,1700.0,1700.0,1700.0,0],["2026-03-18",1700.0,1700.0,1700.0,1700.0,0],["2026-03-19",1700.0,1700.0,1700.0,1700.0,0],["2026-03-20",1700.0,1700.0,1700.0,1700.0,0],["2026-03-23",1700.0,1700.0,1700.0,1700.0,0],["2026-03-24",1700.0,1700.0,1700.0,1700.0,0],["2026-03-25",1700.0,1700.0,1700.0,1700.0,0],["2026-03-26",1700.0,1700.0,1700.0,1700.0,0],["2026-03-27",1700.0,1700.0,1700.0,1700.0,0],["2026-03-30",1700.0,1700.0,1700.0,1700.0,0],["2026-03-31",1700.0,1700.0,1700.0,1700.0,0],["2026-04-01",1700.0,1700.0,1700.0,1700.0,0],["2026-04-02",1700.0,1700.0,1700.0,1700.0,0],["2026-04-03",1700.0,1700.0,1700.0,1700.0,0],["2026-04-06",1700.0,1700.0,1700.0,1700.0,0],["2026-04-07",1700.0,1700.0,1700.0,1700.0,0],["2026-04-08",1700.0,1700.0,1700.0,1700.0,0],["2026-04-09",1700.0,1700.0,1700.0,1700.0,0],["2026-04-10",1700.0,1700.0,1700.0,1700.0,0],["2026-04-13",1700.0,1700.0,1700.0,1700.0,0],["2026-04-14",1700.0,1700.0,1700.0,1700.0,0],["2026-04-15",1700.0,1700.0,1700.0,1700.0,0],["2026-04-16",1700.0,1700.0,1700.0,1700.0,0],["2026-04-17",1700.0,1700.0,1700.0,1700.0,0],["2026-04-20",1700.0,1700.0,1700.0,1700.0,0],["2026-04-21",1700.0,1700.0,1700.0,1700.0,0],["2026-04-22",1700.0,1700.0,1700.0,1700.0,0],["2026-04-23",1700.0,1700.0,1700.0,1700.0,0],["2026-04-24",1700.0,1700.0,1700.0,1700.0,0],["2026-04-28",1700.0,1700.0,1700.0,1700.0,0],["2026-04-29",1700.0,1700.0,1700.0,1700.0,0],["2026-05-04",1700.0,1700.0,1700.0,1700.0,0],["2026-05-05",1700.0,1700.0,1700.0,1700.0,0],["2026-05-06",1700.0,1700.0,1700.0,1700.0,0],["2026-05-07",1700.0,1700.0,1700.0,1700.0,0],["2026-05-08",1700.0,1700.0,1700.0,1700.0,0],["2026-05-11",1700.0,1700.0,1700.0,1700.0,0],["2026-05-12",1700.0,1700.0,1700.0,1700.0,0],["2026-05-13",1700.0,1700.0,1700.0,1700.0,0],["2026-05-14",1700.0,1700.0,1700.0,1700.0,0],["2026-05-15",1700.0,1700.0,1700.0,1700.0,0],["2026-05-18",1700.0,1700.0,1700.0,1700.0,0],["2026-05-19",1700.0,1700.0,1700.0,1700.0,0],["2026-05-20",1700.0,1700.0,1700.0,1700.0,0],["2026-05-21",1700.0,1700.0,1700.0,1700.0,0],["2026-05-22",1700.0,1700.0,1700.0,1700.0,0],["2026-05-25",1700.0,1700.0,1700.0,1700.0,0],["2026-05-26",1700.0,1700.0,1700.0,1700.0,0],["2026-05-27",1700.0,1700.0,1700.0,1700.0,0],["2026-05-28",1700.0,1700.0,1700.0,1700.0,0],["2026-05-29",1700.0,1700.0,1700.0,1700.0,0],["2026-06-01",1700.0,1700.0,1700.0,1700.0,0],["2026-06-02",1700.0,1700.0,1700.0,1700.0,0],["2026-06-03",1700.0,1700.0,1700.0,1700.0,0],["2026-06-04",1700.0,1700.0,1700.0,1700.0,0],["2026-06-05",1700.0,1700.0,1700.0,1700.0,0],["2026-06-08",1700.0,1700.0,1700.0,1700.0,0],["2026-06-09",1700.0,1700.0,1700.0,1700.0,0],["2026-06-10",1700.0,1700.0,1700.0,1700.0,0],["2026-06-11",1700.0,1700.0,1700.0,1700.0,0],["2026-06-12",1700.0,1700.0,1700.0,1700.0,0],["2026-06-15",1700.0,1700.0,1700.0,1700.0,0],["2026-06-16",1700.0,1700.0,1700.0,1700.0,0],["2026-06-17",1700.0,1700.0,1700.0,1700.0,0],["2026-06-18",1700.0,1700.0,1700.0,1700.0,0],["2026-06-19",1700.0,1700.0,1700.0,1700.0,0],["2026-06-22",1700.0,1700.0,1700.0,1700.0,0],["2026-06-23",1700.0,1700.0,1700.0,1700.0,0],["2026-06-24",1700.0,1700.0,1700.0,1700.0,0],["2026-06-25",1700.0,1700.0,1700.0,1700.0,0],["2026-06-26",1700.0,1700.0,1700.0,1700.0,0],["2026-06-29",1700.0,1700.0,1700.0,1700.0,0],["2026-06-30",1700.0,1700.0,1700.0,1700.0,0],["2026-07-01",1700.0,1700.0,1700.0,1700.0,0],["2026-07-02",1700.0,1700.0,1700.0,1700.0,0],["2026-07-03",1700.0,1700.0,1700.0,1700.0,0],["2026-07-06",1700.0,1700.0,1700.0,1700.0,0],["2026-07-07",1700.0,1700.0,1700.0,1700.0,0],["2026-07-08",1700.0,1700.0,1700.0,1700.0,0],["2026-07-09",1700.0,1700.0,1700.0,1700.0,0],["2026-07-10",1700.0,1700.0,1700.0,1700.0,0],["2026-07-13",1700.0,1700.0,1700.0,1700.0,0],["2026-07-14",1700.0,1700.0,1700.0,1700.0,0],["2026-07-15",1700.0,1700.0,1700.0,1700.0,0],["2026-07-16",1700.0,1700.0,1700.0,1700.0,0],["2026-07-17",1700.0,1700.0,1700.0,1700.0,0],["2026-07-20",1700.0,1700.0,1700.0,1700.0,0],["2026-07-21",1700.0,1700.0,1700.0,1700.0,0],["2026-07-22",1700.0,1700.0,1700.0,1700.0,0],["2026-07-23",1700.0,1700.0,1700.0,1700.0,0],["2026-07-24",1700.0,1700.0,1700.0,1700.0,0],["2026-07-27",1700.0,1700.0,1700.0,1700.0,0],["2026-07-28",1700.0,1700.0,1700.0,1700.0,0],["2026-07-29",1700.0,1700.0,1700.0,1700.0,0],["2026-07-30",1700.0,1700.0,1700.0,1700.0,0],["2026-07-31",1700.0,1700.0,1700.0,1700.0,0],["2026-08-03",1700.0,1700.0,1700.0,1700.0,0],["2026-08-04",1700.0,1700.0,1700.0,1700.0,0],["2026-08-05",1700.0,1700.0,1700.0,1700.0,0],["2026-08-06",1700.0,1700.0,1700.0,1700.0,0],["2026-08-07",1700.0,1700.0,1700.0,1700.0,0],["2026-08-10",1700.0,1700.0,1700.0,1700.0,0],["2026-08-11",1700.0,1700.0,1700.0,1700.0,0],["2026-08-12",1700.0,1700.0,1700.0,1700.0,0],["2026-08-13",1700.0,1700.0,1700.0,1700.0,0],["2026-08-14",1700.0,1700.0,1700.0,1700.0,0],["2026-08-17",1700.0,1700.0,1700.0,1700.0,0],["2026-08-18",1700.0,1700.0,1700.0,1700.0,0],["2026-08-19",1700.0,1700.0,1700.0,1700.0,0],["2026-08-20",1700.0,1700.0,1700.0,1700.0,0],["2026-08-21",1700.0,1700.0,1700.0,1700.0,0],["2026-08-24",1700.0,1700.0,1700.0,1700.0,0],["2026-08-25",1700.0,1700.0,1700.0,1700.0,0],["2026-08-26",1700.0,1700.0,1700.0,1700.0,0],["2026-08-27",1700.0,1700.0,1700.0,1700.0,0],["2026-08-28",1700.0,1700.0,1700.0,1700.0,0],["2026-09-03",1700.0,1700.0,1700.0,1700.0,0],["2026-09-04",1700.0,1700.0,1700.0,1700.0,0],["2026-09-07",1700.0,1700.0,1700.0,1700.0,0],["2026-09-08",1700.0,1700.0,1700.0,1700.0,0],["2026-09-09",1700.0,1700.0,1700.0,1700.0,0],["2026-09-10",1700.0,1700.0,1700.0,1700.0,0],["2026-09-11",1700.0,1700.0,1700.0,1700.0,0],["2026-09-14",1700.0,1700.0,1700.0,1700.0,0],["2026-09-15",1700.0,1700.0,1700.0,1700.0,0],["2026-09-16",1700.0,1700.0,1700.0,1700.0,0],["2026-09-17",1700.0,1700.0,1700.0,1700.0,0],["2026-09-18",1700.0,1700.0,1700.0,1700.0,0],["2026-09-21",1700.0,1700.0,1700.0,1700.0,0],["2026-09-22",1700.0,1700.0,1700.0,1700.0,0],["2026-09-23",1700.0,1700.0,1700.0,1700.0,0],["2026-09-24",1700.0,1700.0,1700.0,1700.0,0],["2026-09-25",1700.0,1700.0,1700.0,1700.0,0],["2026-09-28",1700.0,1700.0,1700.0,1700.0,0],["2026-09-29",1700.0,1700.0,1700.0,1700.0,0],["2026-09-30",1700.0,1700.0,1700.0,1700.0,0],["2026-10-01",1700.0,1700.0,1700.0,1700.0,0],["2026-10-02",1700.0,1700.0,1700.0,1700.0,0],["2026-10-05",1700.0,1700.0,1700.0,1700.0,0],["2026-10-06",1700.0,1700.0,1700.0,1700.0,0],["2026-10-07",1700.0,1700.0,1700.0,1700.0,0],["2026-10-08",1700.0,1700.0,1700.0,1700.0,0],["2026-10-09",1700.0,1700.0,1700.0,1700.0,0],["2026-10-12",1700.0,1700.0,1700.0,1700.0,0]]}