{"sym":"PWA","index":false,"bars":[["2019-06-11",11008.34,11008.34,6660.51,6660.51,209200],["2019-06-12",6660.51,7678.09,6660.51,7585.58,24500],["2019-06-13",7678.09,8048.12,7678.09,8048.12,21800],["2019-06-14",8048.12,8140.62,7400.57,7863.1,25600],["2019-06-17",7400.57,7678.09,7308.06,7400.57,12500],["2019-06-18",7400.57,7863.1,7400.57,7678.09,30500],["2019-06-19",7678.09,7863.1,7493.07,7493.07,43900],["2019-06-20",7585.58,7678.09,7585.58,7585.58,46900],["2019-06-21",7493.07,8788.17,7493.07,8788.17,177900],["2019-06-24",7215.55,9620.74,7215.55,9620.74,171900],["2019-06-25",9990.76,10915.84,9990.76,10915.84,125000],["2019-06-26",11933.41,12395.95,11840.91,12395.95,89100],["2019-06-27",14061.08,14061.08,12025.92,13043.5,369400],["2019-06-28",12765.98,15356.17,12765.98,14801.13,295000],["2019-07-01",14801.13,15726.2,14801.13,15726.2,212100],["2019-07-02",13876.06,16743.78,13876.06,16096.23,227200],["2019-07-03",16188.74,16651.27,15078.65,15726.2,281200],["2019-07-04",16188.74,16373.75,15541.19,15541.19,236200],["2019-07-05",15448.68,16466.26,14893.64,15911.22,293100],["2019-07-08",16466.26,17576.34,15726.2,17576.34,226300],["2019-07-09",18038.88,18963.95,18038.88,18963.95,210700],["2019-07-10",18963.95,20166.54,18038.88,19426.49,192900],["2019-07-11",19426.49,19704.01,18316.4,18501.42,187300],["2019-07-12",18963.95,19333.98,18501.42,18593.92,219500],["2019-07-15",18593.92,18593.92,17761.36,18038.88,215900],["2019-07-16",17668.85,17853.87,16651.27,16651.27,185000],["2019-07-17",17113.81,18501.42,16558.77,17576.34,159400],["2019-07-18",17761.36,17761.36,16928.8,17298.82,99200],["2019-07-19",17576.34,18593.92,17113.81,18038.88,185100],["2019-07-22",17946.37,18131.39,17576.34,17853.87,87500],["2019-07-23",18038.88,18131.39,17576.34,17853.87,126800],["2019-07-24",17946.37,17946.37,17483.84,17576.34,80500],["2019-07-25",17946.37,19333.98,17483.84,18501.42,316600],["2019-07-26",18963.95,19518.99,18593.92,19333.98,319000],["2019-07-29",19148.97,19796.51,19148.97,19426.49,196700],["2019-07-30",19518.99,19796.51,17853.87,18038.88,229600],["2019-07-31",17946.37,17946.37,15541.19,15911.22,429400],["2019-08-01",16003.72,18408.91,15726.2,17298.82,170000],["2019-08-02",17206.32,18038.88,16743.78,17946.37,173400],["2019-08-05",17576.34,18408.91,17391.33,18038.88,171000],["2019-08-06",17761.36,17761.36,17021.3,17206.32,179400],["2019-08-07",17206.32,17946.37,17206.32,17576.34,94100],["2019-08-08",17483.84,18408.91,17206.32,18131.39,137500],["2019-08-09",18131.39,18131.39,17483.84,17761.36,112100],["2019-08-12",17576.34,18963.95,17576.34,18593.92,266400],["2019-08-13",18501.42,18686.43,18038.88,18038.88,153300],["2019-08-14",17576.34,18501.42,17576.34,18131.39,93400],["2019-08-15",17761.36,18038.88,17113.81,17946.37,95900],["2019-08-16",17668.85,18038.88,17668.85,17761.36,78800],["2019-08-19",17853.87,18593.92,17853.87,18501.42,250600],["2019-08-20",18501.42,20999.11,18501.42,20629.08,892300],["2019-08-21",20721.59,21739.16,20259.05,20721.59,336300],["2019-08-22",20351.56,21276.63,20074.04,21184.12,222500],["2019-08-23",20814.09,21184.12,20721.59,20999.11,227600],["2019-08-26",20351.56,21184.12,20351.56,20629.08,164900],["2019-08-27",20629.08,22201.7,20444.06,21831.67,323300],["2019-08-28",21554.15,22479.22,21554.15,22016.68,145800],["2019-08-29",22201.7,22201.7,18871.44,19148.97,580200],["2019-08-30",19796.51,19796.51,17298.82,17483.84,399800],["2019-09-03",17298.82,17668.85,15263.67,15356.17,402100],["2019-09-04",15356.17,15356.17,13598.54,13968.57,382200],["2019-09-05",14246.09,15356.17,14246.09,15263.67,140900],["2019-09-06",15263.67,15541.19,14616.12,14708.63,95000],["2019-09-09",14801.13,14801.13,13968.57,14061.08,110800],["2019-09-10",14061.08,14061.08,12210.93,13136.01,329800],["2019-09-11",12950.99,13876.06,12950.99,13783.55,53300],["2019-09-12",13228.51,14153.58,13228.51,14153.58,98600],["2019-09-13",13968.57,14708.63,13876.06,14523.61,74200],["2019-09-16",14523.61,14523.61,13691.05,13691.05,86000],["2019-09-17",13691.05,13876.06,13321.02,13691.05,57300],["2019-09-18",13783.55,13783.55,13228.51,13321.02,108300],["2019-09-19",13691.05,14338.6,13413.53,13876.06,76200],["2019-09-20",14153.58,14153.58,13598.54,13783.55,24500],["2019-09-23",13783.55,13783.55,13228.51,13228.51,26900],["2019-09-24",13413.53,13413.53,12673.47,13228.51,88700],["2019-09-25",12488.46,13136.01,12488.46,13043.5,40700],["2019-09-26",12858.48,13043.5,12673.47,12858.48,35500],["2019-09-27",12765.98,12950.99,12580.96,12858.48,47500],["2019-09-30",12765.98,12765.98,12025.92,12303.44,142800],["2019-10-01",12025.92,12025.92,11470.88,11563.38,127000],["2019-10-02",11655.89,12858.48,11378.37,12765.98,121600],["2019-10-03",12765.98,14061.08,12673.47,13691.05,235900],["2019-10-04",13506.03,13876.06,12950.99,13598.54,75500],["2019-10-07",13413.53,13876.06,13413.53,13598.54,87500],["2019-10-08",13598.54,13598.54,13136.01,13321.02,67800],["2019-10-09",13413.53,13598.54,13136.01,13598.54,47500],["2019-10-10",13506.03,14431.1,13506.03,13783.55,163500],["2019-10-11",13783.55,13783.55,13321.02,13413.53,80100],["2019-10-14",13598.54,13876.06,13043.5,13321.02,67200],["2019-10-15",12765.98,13321.02,12765.98,12765.98,114900],["2019-10-16",12858.48,12950.99,12765.98,12858.48,46800],["2019-10-17",12765.98,13043.5,12673.47,13043.5,35700],["2019-10-18",12858.48,13136.01,12673.47,12950.99,49500],["2019-10-21",13043.5,13043.5,12673.47,12673.47,40200],["2019-10-22",12580.96,12858.48,12210.93,12580.96,77700],["2019-10-23",12395.95,12488.46,12118.43,12395.95,45300],["2019-10-24",12395.95,12395.95,11933.41,12303.44,45400],["2019-10-25",12025.92,12303.44,11840.91,12118.43,64000],["2019-10-28",12118.43,12858.48,12118.43,12673.47,36700],["2019-10-29",12765.98,12765.98,12303.44,12303.44,7300],["2019-10-30",12395.95,12395.95,12025.92,12118.43,39700],["2019-10-31",12395.95,12395.95,11840.91,12025.92,14200],["2019-11-01",11933.41,12303.44,11840.91,12118.43,43800],["2019-11-04",11933.41,12303.44,11100.85,11933.41,40000],["2019-11-05",11840.91,12118.43,11655.89,11655.89,28200],["2019-11-06",11748.4,11840.91,11378.37,11563.38,39200],["2019-11-07",11470.88,11563.38,11100.85,11285.86,76500],["2019-11-08",11470.88,11470.88,11100.85,11193.36,28200],["2019-11-11",11100.85,11100.85,9620.74,10453.3,75800],["2019-11-12",9990.76,10730.82,9990.76,10360.79,56100],["2019-11-13",10268.29,10360.79,9713.24,10083.27,89900],["2019-11-14",10083.27,10083.27,9620.74,9990.76,42700],["2019-11-15",9805.75,11100.85,9713.24,10453.3,36800],["2019-11-18",10175.78,10268.29,10083.27,10083.27,16600],["2019-11-19",10083.27,10175.78,9990.76,10083.27,42800],["2019-11-20",10083.27,10638.31,10083.27,10545.81,41400],["2019-11-21",10823.33,11100.85,10453.3,11100.85,50300],["2019-11-22",11100.85,11840.91,10730.82,11100.85,46400],["2019-11-25",10730.82,10915.84,10360.79,10915.84,11400],["2019-11-26",10638.31,10823.33,10638.31,10823.33,2400],["2019-11-27",10360.79,10823.33,10360.79,10638.31,13400],["2019-11-28",10268.29,10545.81,9898.26,10268.29,32600],["2019-11-29",10360.79,10360.79,9898.26,9990.76,22800],["2019-12-02",10709.7,10709.7,9951.49,9951.49,16900],["2019-12-03",9572.39,10235.82,9572.39,9856.72,25300],["2019-12-04",9761.94,9856.72,9477.61,9856.72,13300],["2019-12-05",9667.16,10046.27,9667.16,9856.72,25500],["2019-12-06",10141.04,11278.36,9856.72,11088.81,117700],["2019-12-09",10804.48,11847.01,10804.48,11373.13,51900],["2019-12-10",11467.91,11467.91,10709.7,11278.36,60400],["2019-12-11",10614.93,10994.03,10330.6,10425.37,69400],["2019-12-12",10330.6,10425.37,10141.04,10330.6,17700],["2019-12-13",10235.82,10614.93,10235.82,10330.6,28300],["2019-12-16",10235.82,10235.82,9951.49,10046.27,41200],["2019-12-17",10046.27,10614.93,10046.27,10046.27,17700],["2019-12-18",10141.04,10141.04,9951.49,10141.04,18100],["2019-12-19",9951.49,10425.37,9951.49,10046.27,16100],["2019-12-20",10046.27,10141.04,9951.49,9951.49,16300],["2019-12-23",9951.49,10235.82,9951.49,10046.27,24100],["2019-12-24",10141.04,10235.82,10046.27,10046.27,26100],["2019-12-25",10046.27,10046.27,9003.73,9761.94,59500],["2019-12-26",10235.82,10235.82,9856.72,10141.04,8700],["2019-12-27",10235.82,10330.6,9856.72,9951.49,8400],["2019-12-30",10235.82,10330.6,9856.72,9856.72,12800],["2019-12-31",9951.49,10046.27,9761.94,9856.72,15700],["2020-01-02",9951.49,9951.49,9667.16,9856.72,20800],["2020-01-03",9667.16,9951.49,9667.16,9761.94,23200],["2020-01-06",9761.94,9761.94,9572.39,9572.39,33400],["2020-01-07",9667.16,9761.94,9382.84,9667.16,52600],["2020-01-08",9477.61,9572.39,9382.84,9477.61,20700],["2020-01-09",9761.94,9761.94,9477.61,9667.16,11400],["2020-01-10",9761.94,9761.94,9572.39,9761.94,8300],["2020-01-13",9477.61,9667.16,9477.61,9477.61,17200],["2020-01-14",9477.61,9477.61,9477.61,9477.61,11600],["2020-01-15",9477.61,9667.16,9477.61,9477.61,34500],["2020-01-16",9572.39,9572.39,9288.06,9288.06,26600],["2020-01-17",9382.84,9477.61,9288.06,9288.06,23200],["2020-01-20",9382.84,9382.84,8908.96,9098.51,62400],["2020-01-21",9098.51,9572.39,9098.51,9288.06,9100],["2020-01-22",9288.06,9477.61,9193.28,9193.28,3200],["2020-01-30",9193.28,9193.28,8908.96,9003.73,25300],["2020-01-31",8814.18,8814.18,7961.19,7961.19,47100],["2020-02-03",7582.09,7582.09,7202.99,7392.54,120200],["2020-02-04",7392.54,7487.31,7202.99,7297.76,16800],["2020-02-05",7297.76,7771.64,7297.76,7487.31,24600],["2020-02-06",7487.31,7771.64,7487.31,7771.64,30200],["2020-02-07",7771.64,8719.4,7771.64,8719.4,114700],["2020-02-10",8719.4,8814.18,8150.75,8529.85,59200],["2020-02-11",8719.4,8814.18,8435.07,8529.85,18500],["2020-02-12",8435.07,8529.85,8055.97,8150.75,77300],["2020-02-13",8150.75,8719.4,7961.19,8150.75,139500],["2020-02-14",8150.75,8435.07,8055.97,8055.97,13600],["2020-02-17",8150.75,8150.75,7866.42,7961.19,32200],["2020-02-18",7961.19,8150.75,7582.09,7866.42,69100],["2020-02-19",7771.64,8435.07,7771.64,8245.52,47500],["2020-02-20",8245.52,8529.85,7961.19,8150.75,65600],["2020-02-21",8245.52,8340.3,7866.42,7866.42,31100],["2020-02-24",7866.42,8055.97,7582.09,8055.97,66100],["2020-02-25",8055.97,8529.85,8055.97,8340.3,68900],["2020-02-26",8245.52,9477.61,8245.52,9288.06,227500],["2020-02-27",9477.61,10330.6,9477.61,10330.6,195900],["2020-02-28",10614.93,11657.46,10141.04,11467.91,289700],["2020-03-02",11467.91,11467.91,10804.48,10994.03,124000],["2020-03-03",10994.03,12131.34,10520.15,11941.79,182900],["2020-03-04",11847.01,12415.67,11373.13,12226.12,241300],["2020-03-05",11941.79,11941.79,11278.36,11373.13,70400],["2020-03-06",11373.13,11373.13,10330.6,10899.25,159600],["2020-03-09",9003.73,9951.49,9003.73,9003.73,167400],["2020-03-10",8055.97,10330.6,8055.97,9667.16,102600],["2020-03-11",9667.16,10330.6,9003.73,9856.72,148700],["2020-03-12",9003.73,9193.28,8340.3,8529.85,181100],["2020-03-13",8340.3,8908.96,7487.31,8529.85,68700],["2020-03-16",9003.73,9003.73,7961.19,8719.4,158900],["2020-03-17",8150.75,8624.63,7866.42,8624.63,53600],["2020-03-18",8340.3,8719.4,8245.52,8435.07,79200],["2020-03-19",8245.52,8340.3,7961.19,8055.97,70000],["2020-03-20",8245.52,8340.3,7961.19,8150.75,94100],["2020-03-23",8150.75,9193.28,8150.75,8719.4,199600],["2020-03-24",8719.4,8814.18,8150.75,8245.52,64200],["2020-03-25",8814.18,9003.73,8340.3,8529.85,74000],["2020-03-26",8435.07,8435.07,7676.87,7676.87,62000],["2020-03-27",7866.42,7866.42,7392.54,7487.31,102000],["2020-03-30",7297.76,7297.76,6444.78,6634.33,102800],["2020-03-31",6634.33,6918.66,5970.9,6444.78,79000],["2020-04-01",6823.88,6918.66,6634.33,6823.88,63800],["2020-04-03",6823.88,7582.09,6823.88,7297.76,38500],["2020-04-06",7392.54,7771.64,7297.76,7771.64,47900],["2020-04-07",7771.64,7771.64,7392.54,7582.09,50600],["2020-04-08",7297.76,7582.09,7202.99,7487.31,28500],["2020-04-09",7487.31,7961.19,7487.31,7676.87,83100],["2020-04-10",8435.07,8529.85,7582.09,7582.09,48600],["2020-04-13",7487.31,7582.09,7487.31,7582.09,28000],["2020-04-14",7487.31,7487.31,7202.99,7297.76,67700],["2020-04-15",7487.31,7866.42,7487.31,7771.64,57400],["2020-04-16",7866.42,7866.42,7582.09,7582.09,30400],["2020-04-17",7676.87,8814.18,7676.87,8814.18,227100],["2020-04-20",9098.51,9382.84,8624.63,9288.06,121400],["2020-04-21",8624.63,8814.18,7961.19,8055.97,61100],["2020-04-22",7582.09,8340.3,7582.09,8150.75,76600],["2020-04-23",8340.3,8529.85,8150.75,8245.52,88300],["2020-04-24",8529.85,8814.18,8245.52,8529.85,59200],["2020-04-27",8529.85,8529.85,8150.75,8245.52,66700],["2020-04-28",8150.75,8340.3,8150.75,8245.52,15500],["2020-04-29",8150.75,8150.75,7961.19,8055.97,37900],["2020-05-04",8055.97,8340.3,7961.19,7961.19,7000],["2020-05-05",7961.19,8055.97,7866.42,8055.97,13100],["2020-05-06",8055.97,8340.3,8055.97,8245.52,22200],["2020-05-07",8245.52,8340.3,8055.97,8245.52,32200],["2020-05-08",8245.52,8245.52,7866.42,7961.19,79600],["2020-05-11",8055.97,8245.52,7961.19,8055.97,77700],["2020-05-12",8150.75,8245.52,8055.97,8150.75,40400],["2020-05-13",8245.52,8245.52,7961.19,8150.75,52700],["2020-05-14",8150.75,9098.51,8150.75,8814.18,226600],["2020-05-15",8814.18,8814.18,8340.3,8435.07,32900],["2020-05-18",8340.3,8435.07,8150.75,8340.3,50700],["2020-05-19",8435.07,8814.18,8150.75,8529.85,129700],["2020-05-20",8529.85,8908.96,8529.85,8529.85,82300],["2020-05-21",8719.4,9098.51,8435.07,8624.63,58000],["2020-05-22",8624.63,8624.63,8245.52,8245.52,109800],["2020-05-25",8150.75,8814.18,8150.75,8719.4,123300],["2020-05-26",8719.4,8908.96,8624.63,8814.18,93100],["2020-05-27",8719.4,8719.4,8529.85,8529.85,65500],["2020-05-28",8529.85,8624.63,8529.85,8624.63,44300],["2020-05-29",8435.07,8624.63,8435.07,8435.07,89400],["2020-06-01",8529.85,8624.63,8340.3,8529.85,86100],["2020-06-02",8624.63,8719.4,8435.07,8624.63,79300],["2020-06-03",8624.63,8624.63,8435.07,8624.63,52800],["2020-06-04",8529.85,8529.85,8340.3,8435.07,63900],["2020-06-05",8435.07,8529.85,8340.3,8529.85,88000],["2020-06-08",8624.63,9288.06,8624.63,9288.06,292600],["2020-06-09",9382.84,9477.61,9003.73,9193.28,161100],["2020-06-10",9193.28,9288.06,8814.18,9193.28,173500],["2020-06-11",9193.28,9856.72,9098.51,9193.28,216400],["2020-06-12",9003.73,9003.73,8245.52,8529.85,136400],["2020-06-15",8814.18,8814.18,8150.75,8340.3,64900],["2020-06-16",8435.07,8624.63,8245.52,8529.85,66200],["2020-06-17",8624.63,8624.63,8435.07,8624.63,50200],["2020-06-18",8529.85,8624.63,8435.07,8435.07,44500],["2020-06-19",8435.07,9288.06,8435.07,9098.51,97000],["2020-06-22",9193.28,9288.06,8719.4,9098.51,70600],["2020-06-23",9003.73,9003.73,8719.4,8719.4,50600],["2020-06-24",8814.18,8814.18,8624.63,8624.63,43300],["2020-06-25",8529.85,8719.4,8340.3,8529.85,88000],["2020-06-26",8624.63,8624.63,8340.3,8529.85,48900],["2020-06-29",8529.85,8624.63,8245.52,8340.3,65500],["2020-06-30",8435.07,8435.07,7961.19,8150.75,81500],["2020-07-01",8150.75,8340.3,8150.75,8340.3,25800],["2020-07-02",8245.52,8245.52,8245.52,8245.52,7100],["2020-07-03",8245.52,8340.3,8245.52,8245.52,14800],["2020-07-06",8245.52,8340.3,8245.52,8340.3,32500],["2020-07-07",8245.52,8340.3,8245.52,8245.52,54900],["2020-07-08",8150.75,8529.85,8150.75,8435.07,101000],["2020-07-09",8435.07,8719.4,8435.07,8719.4,69700],["2020-07-10",8624.63,8719.4,8435.07,8719.4,41700],["2020-07-13",8529.85,8814.18,8340.3,8624.63,82800],["2020-07-14",8340.3,8529.85,8245.52,8435.07,41300],["2020-07-15",8435.07,8435.07,8245.52,8245.52,59000],["2020-07-16",8245.52,8340.3,8245.52,8340.3,34700],["2020-07-17",8245.52,8340.3,8150.75,8340.3,51500],["2020-07-20",8340.3,8340.3,8150.75,8245.52,39000],["2020-07-21",8245.52,8245.52,8150.75,8245.52,34500],["2020-07-22",8245.52,8245.52,8150.75,8245.52,30200],["2020-07-23",8245.52,8245.52,8055.97,8150.75,43400],["2020-07-24",8055.97,8055.97,7108.21,7487.31,150800],["2020-07-27",7297.76,7297.76,6444.78,6729.1,130000],["2020-07-28",6729.1,7202.99,6634.33,7202.99,110500],["2020-07-29",7202.99,7202.99,6634.33,7013.43,68000],["2020-07-30",6823.88,7013.43,6823.88,7013.43,34800],["2020-07-31",6539.55,6918.66,6539.55,6918.66,37600],["2020-08-03",6823.88,7108.21,6823.88,7108.21,26700],["2020-08-04",7202.99,7297.76,7108.21,7108.21,21300],["2020-08-05",7108.21,7202.99,7108.21,7202.99,21100],["2020-08-06",7108.21,7108.21,7013.43,7108.21,25000],["2020-08-07",7013.43,7202.99,7013.43,7202.99,21400],["2020-08-10",7108.21,7582.09,7108.21,7487.31,71400],["2020-08-11",7392.54,7392.54,7297.76,7392.54,27600],["2020-08-12",7297.76,7392.54,7297.76,7297.76,16200],["2020-08-13",7297.76,7961.19,7297.76,7771.64,125600],["2020-08-14",7676.87,7961.19,7676.87,7771.64,109400],["2020-08-17",7961.19,8055.97,7771.64,7866.42,124600],["2020-08-18",7866.42,7866.42,7771.64,7866.42,80400],["2020-08-19",7866.42,8624.63,7771.64,8340.3,268800],["2020-08-20",8529.85,8624.63,8150.75,8340.3,121400],["2020-08-21",8150.75,8245.52,8150.75,8150.75,60200],["2020-08-24",8150.75,8340.3,7961.19,8245.52,128600],["2020-08-25",8340.3,8908.96,8340.3,8529.85,348400],["2020-08-26",8814.18,9098.51,8719.4,8908.96,240900],["2020-08-27",8908.96,9003.73,8624.63,8814.18,74400],["2020-08-28",8719.4,8814.18,8435.07,8624.63,133700],["2020-08-31",8624.63,8814.18,8435.07,8624.63,121500],["2020-09-01",8624.63,8908.96,8624.63,8814.18,77700],["2020-09-03",8814.18,8814.18,8624.63,8814.18,62900],["2020-09-04",8624.63,8908.96,8529.85,8814.18,189200],["2020-09-07",8814.18,10046.27,8814.18,10046.27,533500],["2020-09-08",10425.37,10520.15,9951.49,10235.82,158100],["2020-09-09",10235.82,10235.82,9951.49,10141.04,120700],["2020-09-10",10046.27,11467.91,10046.27,11467.91,534600],["2020-09-11",11467.91,11847.01,11278.36,11657.46,313300],["2020-09-14",11657.46,11657.46,10899.25,11278.36,204700],["2020-09-15",11088.81,11752.24,10994.03,11088.81,254400],["2020-09-16",10994.03,11373.13,10330.6,10804.48,399400],["2020-09-17",10804.48,10804.48,9477.61,9477.61,577700],["2020-09-18",9477.61,9856.72,9477.61,9761.94,170800],["2020-09-21",9667.16,9951.49,9477.61,9477.61,87200],["2020-09-22",9477.61,9477.61,9003.73,9288.06,319100],["2020-09-23",9193.28,9761.94,9193.28,9193.28,165100],["2020-09-24",9288.06,9382.84,9098.51,9193.28,117800],["2020-09-25",9193.28,9382.84,9098.51,9193.28,101300],["2020-09-28",9193.28,9288.06,8908.96,9098.51,71700],["2020-09-29",9003.73,9193.28,8908.96,8908.96,73200],["2020-09-30",9098.51,9098.51,8908.96,9003.73,62500],["2020-10-01",9098.51,9382.84,9098.51,9288.06,73800],["2020-10-02",9288.06,9477.61,8814.18,9193.28,108900],["2020-10-05",9477.61,9477.61,9098.51,9193.28,105400],["2020-10-06",9193.28,9288.06,9098.51,9098.51,105300],["2020-10-07",9193.28,9193.28,9003.73,9098.51,72600],["2020-10-08",9098.51,9193.28,9003.73,9098.51,71600],["2020-10-09",9098.51,9098.51,8908.96,9098.51,33700],["2020-10-12",9098.51,9951.49,9098.51,9382.84,249200],["2020-10-13",9288.06,9382.84,9193.28,9288.06,17800],["2020-10-14",9098.51,9382.84,9098.51,9288.06,192400],["2020-10-15",9382.84,9382.84,9003.73,9193.28,195000],["2020-10-16",9098.51,9098.51,8624.63,8814.18,156700],["2020-10-19",8908.96,9193.28,8908.96,9193.28,177100],["2020-10-20",9098.51,9667.16,9098.51,9667.16,324500],["2020-10-21",9667.16,9856.72,9477.61,9572.39,335900],["2020-10-22",9477.61,9667.16,9477.61,9667.16,101100],["2020-10-23",9667.16,10425.37,9667.16,9856.72,204700],["2020-10-26",9667.16,10235.82,9667.16,9951.49,227400],["2020-10-27",9761.94,10046.27,9667.16,9667.16,103400],["2020-10-28",9572.39,9667.16,9098.51,9382.84,141100],["2020-10-29",9193.28,9667.16,9098.51,9667.16,93600],["2020-10-30",9288.06,9477.61,9288.06,9477.61,30200],["2020-11-02",9382.84,9382.84,9288.06,9382.84,92100],["2020-11-03",9382.84,9667.16,9382.84,9382.84,61000],["2020-11-04",9477.61,9856.72,9477.61,9856.72,149500],["2020-11-05",9856.72,10330.6,9856.72,10330.6,352400],["2020-11-06",10425.37,10614.93,10141.04,10614.93,294000],["2020-11-09",10804.48,10994.03,10520.15,10994.03,185200],["2020-11-10",10994.03,10994.03,10520.15,10709.7,287300],["2020-11-11",10614.93,10899.25,10614.93,10709.7,207200],["2020-11-12",10425.37,10804.48,10425.37,10804.48,95700],["2020-11-13",10709.7,11752.24,10709.7,11278.36,906300],["2020-11-16",11373.13,11562.69,10994.03,11373.13,300500],["2020-11-17",11562.69,11657.46,11183.58,11467.91,156100],["2020-11-18",11373.13,11373.13,10899.25,11088.81,331200],["2020-11-19",11088.81,11373.13,10614.93,11183.58,239700],["2020-11-20",11562.69,12605.22,11373.13,12605.22,1129100],["2020-11-23",12794.78,12984.33,12036.57,12320.9,1848800],["2020-11-24",12226.12,12415.67,12036.57,12320.9,347300],["2020-11-25",12226.12,12320.9,12036.57,12131.34,259000],["2020-11-26",12131.34,12131.34,11657.46,12036.57,312600],["2020-11-27",11847.01,12510.45,11847.01,12131.34,189900],["2020-11-30",12131.34,12131.34,11657.46,11847.01,309600],["2020-12-01",11657.46,11657.46,11183.58,11657.46,228000],["2020-12-02",11657.46,11941.79,11467.91,11752.24,217900],["2020-12-03",11752.24,12320.9,11752.24,12131.34,398800],["2020-12-04",12131.34,12131.34,11847.01,11847.01,136300],["2020-12-07",11941.79,11941.79,11657.46,11847.01,181400],["2020-12-08",11847.01,11847.01,11562.69,11562.69,186500],["2020-12-09",11562.69,11847.01,11562.69,11752.24,267600],["2020-12-10",11752.24,12510.45,11657.46,11847.01,450600],["2020-12-11",12036.57,12036.57,11657.46,12036.57,114100],["2020-12-14",12036.57,12036.57,11752.24,11847.01,151700],["2020-12-15",11847.01,11847.01,11562.69,11752.24,194500],["2020-12-16",11752.24,11847.01,11562.69,11657.46,147000],["2020-12-17",11562.69,11562.69,10994.03,11183.58,381900],["2020-12-18",11183.58,11183.58,10709.7,10899.25,342400],["2020-12-21",10899.25,11373.13,10899.25,11183.58,138200],["2020-12-22",11088.81,11373.13,11088.81,11278.36,142200],["2020-12-23",11278.36,11657.46,11183.58,11373.13,291600],["2020-12-24",11467.91,11467.91,10425.37,11088.81,205400],["2020-12-25",11278.36,11278.36,10614.93,11183.58,77200],["2020-12-28",11373.13,11657.46,11373.13,11467.91,237100],["2020-12-29",11467.91,11467.91,11183.58,11373.13,82200],["2020-12-30",11373.13,11373.13,11183.58,11278.36,136000],["2020-12-31",11373.13,11373.13,11183.58,11278.36,84700],["2021-01-04",11278.36,12605.22,11278.36,12226.12,651000],["2021-01-05",12415.67,13458.21,12415.67,13363.43,701100],["2021-01-06",13363.43,14216.42,13079.1,13552.99,322300],["2021-01-07",13647.76,13742.54,12794.78,13647.76,412500],["2021-01-08",13363.43,13363.43,12794.78,13079.1,335800],["2021-01-11",13173.88,14405.97,13079.1,14026.87,552000],["2021-01-12",13837.31,14405.97,13647.76,13932.09,326000],["2021-01-13",14026.87,14026.87,13458.21,13552.99,206900],["2021-01-14",13552.99,13647.76,12889.55,13552.99,356700],["2021-01-15",13268.66,13932.09,13268.66,13552.99,202700],["2021-01-18",13742.54,14974.63,13647.76,14785.07,585200],["2021-01-19",14974.63,14974.63,12415.67,13458.21,366100],["2021-01-20",12700.0,13837.31,12036.57,13173.88,247700],["2021-01-21",12889.55,14121.64,12889.55,13837.31,169700],["2021-01-22",13647.76,13837.31,13079.1,13268.66,140700],["2021-01-25",13268.66,13268.66,12889.55,13079.1,106200],["2021-01-26",12889.55,13079.1,12415.67,12700.0,134200],["2021-01-27",12700.0,12700.0,10899.25,11467.91,233200],["2021-01-28",11373.13,11373.13,10141.04,10141.04,168900],["2021-01-29",10046.27,10709.7,9288.06,10330.6,246200],["2021-02-01",10330.6,10425.37,9951.49,10141.04,55100],["2021-02-02",10141.04,10235.82,9667.16,9951.49,64200],["2021-02-03",10141.04,10709.7,10141.04,10614.93,96300],["2021-02-04",10614.93,10804.48,10235.82,10804.48,199000],["2021-02-05",10804.48,11467.91,10614.93,11183.58,106300],["2021-02-08",11278.36,11373.13,10614.93,10709.7,116100],["2021-02-09",10709.7,11183.58,10709.7,10994.03,82500],["2021-02-17",11088.81,11467.91,10899.25,11373.13,58400],["2021-02-18",11373.13,11657.46,11373.13,11562.69,132100],["2021-02-19",11373.13,11847.01,11278.36,11752.24,104300],["2021-02-22",11847.01,11847.01,11562.69,11752.24,102200],["2021-02-23",11847.01,11941.79,11562.69,11847.01,124800],["2021-02-24",11847.01,11847.01,10804.48,11373.13,338800],["2021-02-25",11562.69,11752.24,11278.36,11467.91,87200],["2021-02-26",11467.91,11941.79,11278.36,11752.24,214000],["2021-03-01",11941.79,12700.0,11657.46,12700.0,343700],["2021-03-02",12794.78,13079.1,12131.34,12320.9,173900],["2021-03-03",12320.9,12984.33,12131.34,12889.55,216500],["2021-03-04",13079.1,13079.1,12036.57,12510.45,340600],["2021-03-05",12415.67,12605.22,12226.12,12415.67,128800],["2021-03-08",12605.22,13458.21,12605.22,13268.66,431900],["2021-03-09",13268.66,13268.66,12889.55,13079.1,157600],["2021-03-10",12794.78,13173.88,12794.78,13079.1,116400],["2021-03-11",13079.1,13079.1,12794.78,12984.33,200200],["2021-03-12",12984.33,13173.88,12794.78,12984.33,195600],["2021-03-15",12984.33,12984.33,12605.22,12984.33,193900],["2021-03-16",12889.55,13647.76,12794.78,12889.55,197900],["2021-03-17",13173.88,13173.88,12794.78,12984.33,86400],["2021-03-18",13079.1,13079.1,12794.78,12794.78,103380],["2021-03-19",12794.78,12889.55,12605.22,12794.78,107800],["2021-03-22",12700.0,12889.55,12605.22,12794.78,133100],["2021-03-23",12794.78,13837.31,12605.22,13647.76,493700],["2021-03-24",13647.76,14311.19,13268.66,14026.87,673000],["2021-03-25",14026.87,14216.42,13268.66,13458.21,181900],["2021-03-26",13268.66,13268.66,12510.45,12984.33,316500],["2021-03-29",12984.33,13268.66,12889.55,13079.1,270200],["2021-03-30",12984.33,13079.1,12794.78,13079.1,178700],["2021-03-31",14026.87,14216.42,12889.55,13458.21,246700],["2021-04-01",13363.43,14026.87,13173.88,13837.31,491500],["2021-04-02",13837.31,13837.31,13363.43,13552.99,155000],["2021-04-05",13458.21,13552.99,13079.1,13363.43,221900],["2021-04-06",13268.66,13363.43,13079.1,13363.43,150500],["2021-04-07",13363.43,13458.21,13079.1,13458.21,238100],["2021-04-08",13458.21,13647.76,13079.1,13458.21,218700],["2021-04-09",13458.21,13458.21,13173.88,13363.43,103100],["2021-04-12",13363.43,13647.76,13268.66,13552.99,148300],["2021-04-13",13552.99,13552.99,13079.1,13079.1,217200],["2021-04-14",13173.88,13268.66,12794.78,13268.66,92100],["2021-04-15",13173.88,13268.66,12984.33,12984.33,137500],["2021-04-16",12984.33,13079.1,12320.9,13079.1,251500],["2021-04-19",13079.1,13079.1,12605.22,12700.0,65900],["2021-04-20",13400.0,13400.0,12700.0,12800.0,57200],["2021-04-22",12600.0,12800.0,11900.0,12400.0,91000],["2021-04-23",12000.0,12300.0,12000.0,12200.0,75300],["2021-04-26",12100.0,12100.0,11500.0,11600.0,136600],["2021-04-27",11800.0,11800.0,11500.0,11600.0,18500],["2021-04-28",11700.0,11900.0,11500.0,11700.0,38200],["2021-04-29",12000.0,12200.0,11800.0,11800.0,45700],["2021-05-04",11800.0,11800.0,11300.0,11700.0,32200],["2021-05-05",11500.0,12000.0,11500.0,11800.0,81000],["2021-05-06",12200.0,12200.0,11700.0,11900.0,22900],["2021-05-07",11700.0,11700.0,11300.0,11500.0,89700],["2021-05-10",11400.0,11400.0,11000.0,11300.0,92100],["2021-05-11",11100.0,11400.0,11100.0,11400.0,45900],["2021-05-12",11500.0,12900.0,11500.0,12900.0,236500],["2021-05-13",13500.0,13900.0,12800.0,13000.0,202200],["2021-05-14",12800.0,13000.0,11600.0,12400.0,61700],["2021-05-17",12100.0,12700.0,12100.0,12300.0,46600],["2021-05-18",12200.0,12300.0,11900.0,12000.0,47100],["2021-05-19",11800.0,12300.0,11400.0,11800.0,165100],["2021-05-20",11600.0,11600.0,11000.0,11600.0,129600],["2021-05-21",11400.0,12100.0,11300.0,11800.0,84200],["2021-05-24",11900.0,12100.0,11800.0,12000.0,54500],["2021-05-25",12000.0,12100.0,11500.0,11800.0,61800],["2021-05-26",11900.0,11900.0,11600.0,11700.0,40200],["2021-05-27",11600.0,11700.0,11500.0,11600.0,52900],["2021-05-28",11500.0,11600.0,11300.0,11600.0,67700],["2021-05-31",11600.0,12000.0,11600.0,12000.0,82900],["2021-06-01",12100.0,12300.0,11900.0,12200.0,93100],["2021-06-02",12300.0,13800.0,12000.0,13200.0,269600],["2021-06-03",13200.0,13200.0,12700.0,13000.0,157900],["2021-06-04",13000.0,13000.0,12500.0,12700.0,101400],["2021-06-07",12700.0,12700.0,11700.0,12200.0,161200],["2021-06-08",12200.0,12500.0,12100.0,12300.0,81800],["2021-06-09",12200.0,12300.0,11900.0,12200.0,78500],["2021-06-10",12100.0,12100.0,11800.0,11900.0,55200],["2021-06-11",12300.0,12300.0,11800.0,12000.0,76000],["2021-06-14",12000.0,12200.0,11900.0,12000.0,77400],["2021-06-15",12000.0,12200.0,11900.0,12200.0,61500],["2021-06-16",12300.0,12400.0,12100.0,12300.0,84700],["2021-06-17",12300.0,12400.0,12100.0,12400.0,47800],["2021-06-18",12500.0,12800.0,12100.0,12700.0,102400],["2021-06-21",12800.0,12800.0,12500.0,12700.0,57800],["2021-06-22",12800.0,13200.0,12500.0,12700.0,201300],["2021-06-23",12400.0,12600.0,12300.0,12500.0,47300],["2021-06-24",12400.0,12400.0,12200.0,12300.0,30900],["2021-06-25",12200.0,12300.0,11900.0,12100.0,63700],["2021-06-28",12100.0,12200.0,12000.0,12000.0,32900],["2021-06-29",12000.0,12200.0,11900.0,12100.0,45400],["2021-06-30",12100.0,12300.0,12000.0,12100.0,66700],["2021-07-01",12100.0,12100.0,12000.0,12100.0,37400],["2021-07-02",12100.0,12100.0,11900.0,12100.0,62200],["2021-07-05",11900.0,12000.0,11700.0,11900.0,87200],["2021-07-06",11800.0,11900.0,11600.0,11600.0,70800],["2021-07-07",11600.0,11600.0,11100.0,11400.0,76600],["2021-07-08",11400.0,11500.0,11200.0,11400.0,11300],["2021-07-09",11400.0,11400.0,10900.0,11000.0,122400],["2021-07-12",10900.0,10900.0,10100.0,10200.0,49900],["2021-07-13",10400.0,10500.0,10400.0,10500.0,15500],["2021-07-14",10400.0,10700.0,10400.0,10400.0,35500],["2021-07-15",10500.0,10600.0,10500.0,10500.0,8500],["2021-07-16",10600.0,10800.0,10600.0,10800.0,21000],["2021-07-19",10600.0,10700.0,10500.0,10500.0,14300],["2021-07-20",10500.0,10800.0,10400.0,10800.0,26500],["2021-07-21",10900.0,11000.0,10500.0,10600.0,19100],["2021-07-22",10700.0,10900.0,10600.0,10800.0,46300],["2021-07-23",10800.0,10800.0,10600.0,10600.0,20300],["2021-07-26",10500.0,10800.0,10500.0,10800.0,4400],["2021-07-27",10600.0,11000.0,10500.0,10700.0,29300],["2021-07-28",10700.0,10700.0,10600.0,10700.0,6100],["2021-07-29",10600.0,10700.0,10600.0,10700.0,7400],["2021-07-30",10600.0,10700.0,10500.0,10700.0,29900],["2021-08-02",10800.0,10900.0,10700.0,10900.0,33300],["2021-08-03",10700.0,10900.0,10600.0,10800.0,20400],["2021-08-04",10700.0,10900.0,10700.0,10800.0,17400],["2021-08-05",10800.0,10900.0,10700.0,10800.0,28800],["2021-08-06",10900.0,11600.0,10800.0,11300.0,432100],["2021-08-09",11200.0,11700.0,11100.0,11400.0,188600],["2021-08-10",11600.0,11700.0,11100.0,11200.0,109600],["2021-08-11",11000.0,11600.0,11000.0,11300.0,274400],["2021-08-12",11300.0,11400.0,11100.0,11400.0,68400],["2021-08-13",11200.0,11300.0,11000.0,11200.0,106000],["2021-08-16",11100.0,11300.0,11100.0,11300.0,130000],["2021-08-17",11300.0,11400.0,11100.0,11200.0,78000],["2021-08-18",11200.0,11300.0,11100.0,11200.0,67100],["2021-08-19",11100.0,11200.0,11000.0,11100.0,66600],["2021-08-20",11100.0,11400.0,10600.0,11000.0,191800],["2021-08-23",11000.0,11000.0,10400.0,10500.0,171500],["2021-08-24",10400.0,10600.0,9900.0,9900.0,286200],["2021-08-25",10000.0,11300.0,9900.0,11200.0,702700],["2021-08-26",11300.0,11800.0,11300.0,11400.0,250400],["2021-08-27",11300.0,11300.0,11000.0,11300.0,72500],["2021-08-30",11300.0,11500.0,11100.0,11300.0,138600],["2021-08-31",11400.0,11400.0,11100.0,11200.0,229500],["2021-09-01",11100.0,11400.0,11100.0,11300.0,102600],["2021-09-06",11300.0,12800.0,11300.0,12400.0,537700],["2021-09-07",12500.0,12800.0,11700.0,11900.0,238200],["2021-09-08",11800.0,11800.0,11500.0,11700.0,149700],["2021-09-09",11600.0,11700.0,11300.0,11600.0,141100],["2021-09-10",11700.0,11700.0,11400.0,11500.0,134400],["2021-09-13",11700.0,12000.0,11500.0,11600.0,134700],["2021-09-14",11600.0,11600.0,11300.0,11400.0,127300],["2021-09-15",11300.0,12300.0,11100.0,11900.0,280800],["2021-09-16",12000.0,12200.0,11800.0,11900.0,161100],["2021-09-17",12000.0,12000.0,11800.0,12000.0,153300],["2021-09-20",12000.0,12300.0,11800.0,11900.0,299700],["2021-09-21",11900.0,11900.0,11400.0,11900.0,177900],["2021-09-22",11700.0,12900.0,11600.0,12500.0,563900],["2021-09-23",12500.0,13100.0,12500.0,12600.0,532900],["2021-09-24",12500.0,12600.0,12100.0,12200.0,192600],["2021-09-27",12300.0,12300.0,11200.0,11500.0,226700],["2021-09-28",11200.0,11500.0,10700.0,11400.0,169200],["2021-09-29",11900.0,11900.0,11100.0,11400.0,69100],["2021-09-30",11600.0,11700.0,11200.0,11400.0,118200],["2021-10-01",11400.0,11600.0,11300.0,11300.0,129000],["2021-10-04",11500.0,11500.0,11100.0,11300.0,196200],["2021-10-05",11300.0,11500.0,11200.0,11400.0,73100],["2021-10-06",11500.0,11600.0,11400.0,11600.0,101800],["2021-10-07",11600.0,12300.0,11400.0,11900.0,231500],["2021-10-08",11900.0,12300.0,11700.0,11900.0,101000],["2021-10-11",12000.0,12200.0,11700.0,11800.0,83200],["2021-10-12",11700.0,11700.0,11500.0,11600.0,140100],["2021-10-13",11700.0,11800.0,11500.0,11700.0,118400],["2021-10-14",11800.0,11900.0,11600.0,11800.0,211100],["2021-10-15",11800.0,12100.0,11800.0,11900.0,212100],["2021-10-18",12000.0,12000.0,11700.0,11800.0,73400],["2021-10-19",11800.0,12200.0,11700.0,12100.0,221800],["2021-10-20",12100.0,12700.0,12100.0,12500.0,533000],["2021-10-21",12500.0,12700.0,12300.0,12400.0,132700],["2021-10-22",12400.0,12500.0,12200.0,12400.0,182100],["2021-10-25",12600.0,13500.0,12400.0,13100.0,569300],["2021-10-26",13100.0,13600.0,12900.0,13400.0,388900],["2021-10-27",13400.0,14700.0,13400.0,14600.0,617100],["2021-10-28",14600.0,14900.0,14100.0,14500.0,630200],["2021-10-29",14500.0,16000.0,14500.0,15600.0,445300],["2021-11-01",15700.0,17000.0,15700.0,17000.0,526000],["2021-11-02",16000.0,19200.0,16000.0,19200.0,797600],["2021-11-03",20700.0,20700.0,15900.0,17500.0,1270300],["2021-11-04",17500.0,18300.0,16600.0,17500.0,557900],["2021-11-05",17500.0,19000.0,17500.0,18300.0,253900],["2021-11-08",18300.0,18300.0,17500.0,18000.0,349600],["2021-11-09",18000.0,18200.0,17600.0,17700.0,375000],["2021-11-10",17700.0,17900.0,17400.0,17700.0,194800],["2021-11-11",17700.0,18300.0,17600.0,18200.0,294900],["2021-11-12",18300.0,18900.0,17800.0,18000.0,243200],["2021-11-15",18000.0,20000.0,18000.0,19100.0,804900],["2021-11-16",19200.0,19600.0,18500.0,19000.0,401000],["2021-11-17",19000.0,19000.0,18000.0,18500.0,132700],["2021-11-18",18500.0,18600.0,15800.0,18300.0,339700],["2021-11-19",18000.0,18400.0,16500.0,17700.0,283000],["2021-11-22",17700.0,17700.0,15100.0,15900.0,249800],["2021-11-23",16000.0,16500.0,15200.0,16000.0,140900],["2021-11-24",15800.0,17000.0,15800.0,16500.0,102800],["2021-11-25",16400.0,16900.0,16200.0,16800.0,81300],["2021-11-26",16600.0,16700.0,15200.0,16400.0,114800],["2021-11-29",16000.0,16300.0,15500.0,16000.0,108900],["2021-11-30",15800.0,16900.0,15800.0,16000.0,125700],["2021-12-01",15800.0,16500.0,15400.0,15700.0,141600],["2021-12-02",15200.0,16200.0,15200.0,16000.0,119900],["2021-12-03",15900.0,15900.0,15500.0,15600.0,71600],["2021-12-06",15700.0,15700.0,13900.0,14400.0,183300],["2021-12-07",14200.0,14800.0,13900.0,14600.0,97700],["2021-12-08",14400.0,14800.0,14200.0,14400.0,82600],["2021-12-09",14700.0,14700.0,14200.0,14500.0,55500],["2021-12-10",14300.0,14500.0,14200.0,14500.0,81500],["2021-12-13",14500.0,16400.0,14400.0,15900.0,270000],["2021-12-14",16400.0,16500.0,15600.0,15900.0,64300],["2021-12-15",15500.0,16000.0,15200.0,15500.0,68200],["2021-12-16",14900.0,15500.0,14900.0,15400.0,116200],["2021-12-17",15400.0,16000.0,15200.0,15200.0,154900],["2021-12-20",15600.0,15600.0,15000.0,15300.0,59800],["2021-12-21",15600.0,15600.0,14800.0,15000.0,94300],["2021-12-22",15000.0,15500.0,14500.0,14900.0,144600],["2021-12-23",14900.0,15500.0,14200.0,14800.0,233600],["2021-12-24",14600.0,14900.0,14500.0,14500.0,153300],["2021-12-27",15000.0,15000.0,14300.0,14600.0,151600],["2021-12-28",15000.0,15900.0,14600.0,15700.0,391200],["2021-12-29",15800.0,17400.0,15700.0,17400.0,668700],["2021-12-30",17700.0,18000.0,16700.0,17000.0,179700],["2021-12-31",17100.0,17100.0,16100.0,16200.0,160100],["2022-01-04",16200.0,17000.0,15600.0,16200.0,260900],["2022-01-05",16100.0,16900.0,15900.0,16400.0,218500],["2022-01-06",16400.0,16600.0,16300.0,16600.0,175300],["2022-01-07",16600.0,16600.0,16200.0,16600.0,204000],["2022-01-10",16500.0,17600.0,16000.0,16700.0,491000],["2022-01-11",16600.0,17100.0,16200.0,16700.0,130000],["2022-01-12",16900.0,16900.0,14200.0,15400.0,201500],["2022-01-13",15600.0,15600.0,14000.0,14000.0,268100],["2022-01-14",13900.0,14100.0,13000.0,14000.0,160200],["2022-01-17",14000.0,14000.0,12400.0,12500.0,163600],["2022-01-18",13200.0,13200.0,11300.0,11400.0,240600],["2022-01-19",11400.0,12400.0,11300.0,11900.0,98700],["2022-01-20",11800.0,12600.0,11700.0,12500.0,110800],["2022-01-21",13500.0,13500.0,12200.0,12700.0,55900],["2022-01-24",12800.0,13400.0,11500.0,11800.0,91800],["2022-01-25",11900.0,12100.0,11500.0,12000.0,107300],["2022-01-26",12000.0,12000.0,11500.0,11600.0,84400],["2022-01-27",11700.0,11700.0,11300.0,11500.0,55700],["2022-01-28",11900.0,11900.0,11300.0,11600.0,60100],["2022-02-07",12000.0,12100.0,11800.0,12100.0,75800],["2022-02-08",12100.0,12500.0,12100.0,12100.0,52700],["2022-02-09",12200.0,12400.0,11700.0,12300.0,106700],["2022-02-10",12100.0,12300.0,12100.0,12300.0,50600],["2022-02-11",12300.0,12500.0,12100.0,12400.0,56400],["2022-02-14",12100.0,12400.0,12000.0,12100.0,96800],["2022-02-15",12100.0,12300.0,12100.0,12200.0,35400],["2022-02-16",12200.0,13000.0,12200.0,12800.0,152000],["2022-02-17",12700.0,12800.0,12500.0,12700.0,61800],["2022-02-18",12600.0,12900.0,12500.0,12900.0,97500],["2022-02-21",12500.0,13200.0,12500.0,13100.0,110800],["2022-02-22",13000.0,13000.0,12500.0,12700.0,104100],["2022-02-23",12700.0,14300.0,12600.0,13700.0,343700],["2022-02-24",13800.0,13800.0,12600.0,13100.0,192400],["2022-02-25",13000.0,13200.0,12800.0,13100.0,78600],["2022-02-28",13000.0,13000.0,12600.0,12700.0,89200],["2022-03-01",12600.0,13200.0,12600.0,13100.0,132900],["2022-03-02",13100.0,13200.0,12800.0,13000.0,94600],["2022-03-03",13000.0,13100.0,12600.0,13100.0,160000],["2022-03-04",13000.0,13400.0,12900.0,13300.0,124800],["2022-03-07",13400.0,13800.0,13100.0,13700.0,265600],["2022-03-08",13700.0,13700.0,13100.0,13400.0,111100],["2022-03-09",13400.0,13400.0,12900.0,13200.0,60900],["2022-03-10",13600.0,13600.0,13100.0,13300.0,69600],["2022-03-11",13300.0,13300.0,12800.0,13100.0,96500],["2022-03-14",13000.0,13000.0,12000.0,12700.0,136800],["2022-03-15",12700.0,12800.0,12300.0,12700.0,59500],["2022-03-16",12600.0,12700.0,12400.0,12700.0,64600],["2022-03-17",13000.0,13100.0,12700.0,12800.0,83400],["2022-03-18",12700.0,13100.0,12700.0,13100.0,98800],["2022-03-21",13000.0,13400.0,13000.0,13200.0,76900],["2022-03-22",13300.0,13400.0,13100.0,13200.0,104200],["2022-03-23",13100.0,13300.0,13000.0,13000.0,119800],["2022-03-24",13000.0,13400.0,12900.0,13300.0,160500],["2022-03-25",13200.0,14000.0,13000.0,13800.0,289500],["2022-03-28",13500.0,13700.0,12900.0,13100.0,181700],["2022-03-29",13300.0,13300.0,13000.0,13300.0,47100],["2022-03-30",13100.0,13300.0,12800.0,12800.0,176500],["2022-03-31",13000.0,13000.0,12500.0,12600.0,82300],["2022-04-01",12700.0,12800.0,12200.0,12700.0,88300],["2022-04-04",12800.0,12800.0,12600.0,12700.0,45700],["2022-04-05",12500.0,12700.0,12500.0,12700.0,26100],["2022-04-06",12500.0,12600.0,11900.0,11900.0,134900],["2022-04-07",12000.0,12100.0,11600.0,11900.0,254100],["2022-04-08",11500.0,12100.0,11500.0,11900.0,32800],["2022-04-12",11900.0,12000.0,10900.0,10900.0,76900],["2022-04-13",11400.0,11400.0,10500.0,11200.0,87400],["2022-04-14",11000.0,11400.0,10900.0,11200.0,27400],["2022-04-15",11000.0,11000.0,10500.0,10500.0,72600],["2022-04-18",10800.0,10800.0,9600.0,9700.0,154600],["2022-04-19",10000.0,10000.0,9300.0,9400.0,46600],["2022-04-20",9400.0,9600.0,8900.0,8900.0,53300],["2022-04-21",8500.0,8500.0,7900.0,8200.0,118500],["2022-04-22",8000.0,8700.0,6900.0,8000.0,118800],["2022-04-25",7700.0,8100.0,7100.0,7300.0,140900],["2022-04-26",7300.0,8000.0,7100.0,8000.0,50600],["2022-04-27",8000.0,8700.0,7600.0,8500.0,56300],["2022-04-28",8900.0,9000.0,8500.0,8700.0,53600],["2022-04-29",8900.0,8900.0,8400.0,8800.0,34100],["2022-05-04",8400.0,8700.0,8200.0,8400.0,75500],["2022-05-05",8500.0,8500.0,8200.0,8300.0,16500],["2022-05-06",8200.0,8200.0,7900.0,8100.0,20500],["2022-05-09",8000.0,8000.0,7300.0,7500.0,52300],["2022-05-10",7400.0,7800.0,7300.0,7800.0,50200],["2022-05-11",7700.0,8200.0,7600.0,8000.0,53600],["2022-05-12",8000.0,8000.0,7500.0,7600.0,35100],["2022-05-13",7600.0,7600.0,7000.0,7200.0,76600],["2022-05-16",7400.0,7700.0,7100.0,7300.0,38800],["2022-05-17",7400.0,7900.0,7400.0,7900.0,25300],["2022-05-18",7800.0,7800.0,7500.0,7600.0,65100],["2022-05-19",7500.0,7500.0,7300.0,7400.0,30600],["2022-05-20",7500.0,7700.0,7400.0,7500.0,64400],["2022-05-23",7500.0,7500.0,7300.0,7400.0,31800],["2022-05-24",7300.0,7500.0,7300.0,7400.0,13600],["2022-05-25",7400.0,7700.0,7400.0,7600.0,50800],["2022-05-26",8500.0,8500.0,7400.0,7500.0,133400],["2022-05-27",7400.0,7700.0,7400.0,7600.0,24500],["2022-05-30",7600.0,7700.0,7500.0,7600.0,25000],["2022-05-31",7500.0,7700.0,7500.0,7700.0,54700],["2022-06-01",7700.0,8000.0,7700.0,7800.0,66400],["2022-06-02",7800.0,7800.0,7500.0,7700.0,23100],["2022-06-03",7700.0,7700.0,7400.0,7400.0,20200],["2022-06-06",7400.0,7500.0,7300.0,7300.0,37500],["2022-06-07",7300.0,7300.0,7200.0,7300.0,40400],["2022-06-08",7300.0,7600.0,7300.0,7600.0,69300],["2022-06-09",7600.0,7600.0,7400.0,7500.0,29400],["2022-06-10",7400.0,7600.0,7400.0,7500.0,14400],["2022-06-13",7300.0,7400.0,7100.0,7100.0,59100],["2022-06-14",7200.0,7300.0,7100.0,7100.0,25500],["2022-06-15",7100.0,7200.0,6800.0,7000.0,72400],["2022-06-16",7000.0,7000.0,6900.0,6900.0,21800],["2022-06-17",6900.0,6900.0,6600.0,6700.0,49800],["2022-06-20",6700.0,6700.0,6100.0,6400.0,50300],["2022-06-21",6000.0,6300.0,6000.0,6100.0,6600],["2022-06-22",6300.0,6300.0,5800.0,6000.0,17800],["2022-06-23",6000.0,6200.0,6000.0,6200.0,8300],["2022-06-24",6200.0,6200.0,6000.0,6000.0,30300],["2022-06-27",6000.0,6100.0,6000.0,6000.0,12600],["2022-06-28",6000.0,6200.0,6000.0,6200.0,27400],["2022-06-29",6100.0,6300.0,6100.0,6300.0,10700],["2022-06-30",6300.0,6500.0,6300.0,6300.0,36100],["2022-07-01",6200.0,6300.0,6100.0,6300.0,19200],["2022-07-04",6300.0,6300.0,6100.0,6300.0,11200],["2022-07-05",6300.0,6300.0,6100.0,6100.0,15500],["2022-07-06",6000.0,6100.0,6000.0,6100.0,16200],["2022-07-07",6200.0,6200.0,6000.0,6100.0,7400],["2022-07-08",6100.0,6300.0,6100.0,6300.0,24900],["2022-07-11",6300.0,6300.0,6100.0,6100.0,16700],["2022-07-12",6200.0,6800.0,6200.0,6800.0,37800],["2022-07-13",6800.0,6800.0,6400.0,6600.0,8100],["2022-07-14",6600.0,6600.0,6400.0,6600.0,1800],["2022-07-15",6400.0,6700.0,6400.0,6700.0,20800],["2022-07-18",6900.0,6900.0,6600.0,6700.0,5600],["2022-07-19",6600.0,6700.0,6500.0,6500.0,10200],["2022-07-20",6700.0,6800.0,6600.0,6700.0,18900],["2022-07-21",6700.0,6800.0,6600.0,6600.0,2200],["2022-07-22",6700.0,6700.0,6500.0,6500.0,20700],["2022-07-25",6600.0,6600.0,6500.0,6600.0,7600],["2022-07-26",6500.0,6500.0,6500.0,6500.0,8700],["2022-07-27",6500.0,6500.0,6400.0,6500.0,5900],["2022-07-28",6600.0,6600.0,6400.0,6600.0,13800],["2022-07-29",6700.0,6700.0,6500.0,6500.0,3000],["2022-08-01",6500.0,6600.0,6500.0,6600.0,6600],["2022-08-02",6600.0,6900.0,6600.0,6700.0,17500],["2022-08-03",6700.0,6800.0,6700.0,6800.0,13700],["2022-08-04",6800.0,6800.0,6700.0,6800.0,13500],["2022-08-05",6700.0,6800.0,6600.0,6800.0,19300],["2022-08-08",6700.0,6900.0,6600.0,6800.0,38500],["2022-08-09",7000.0,7400.0,7000.0,7300.0,38800],["2022-08-10",7200.0,7400.0,7000.0,7300.0,30300],["2022-08-11",7300.0,7400.0,7000.0,7000.0,22100],["2022-08-12",7000.0,7100.0,6900.0,7000.0,11600],["2022-08-15",7000.0,7000.0,6800.0,6800.0,21300],["2022-08-16",6900.0,7000.0,6800.0,7000.0,12400],["2022-08-17",6900.0,6900.0,6800.0,6800.0,37600],["2022-08-18",6800.0,6800.0,6800.0,6800.0,9800],["2022-08-19",6700.0,6800.0,6700.0,6800.0,17500],["2022-08-22",6800.0,6800.0,6700.0,6700.0,7900],["2022-08-23",6700.0,6900.0,6700.0,6900.0,14200],["2022-08-24",6800.0,7000.0,6700.0,7000.0,17000],["2022-08-25",6800.0,6900.0,6800.0,6900.0,7800],["2022-08-26",6800.0,6800.0,6700.0,6800.0,8700],["2022-08-29",6800.0,6800.0,6400.0,6400.0,26300],["2022-08-30",6500.0,6700.0,6500.0,6500.0,2600],["2022-08-31",6500.0,6500.0,6500.0,6500.0,600],["2022-09-05",6700.0,6700.0,6400.0,6400.0,13800],["2022-09-06",6500.0,6600.0,6300.0,6400.0,25700],["2022-09-07",6400.0,6400.0,6300.0,6300.0,26800],["2022-09-08",6300.0,6400.0,6300.0,6400.0,7300],["2022-09-09",6400.0,6400.0,6300.0,6300.0,17000],["2022-09-12",6400.0,6400.0,6300.0,6400.0,7200],["2022-09-13",6300.0,6300.0,6300.0,6300.0,2500],["2022-09-14",6300.0,6400.0,6200.0,6300.0,5500],["2022-09-15",6300.0,6300.0,6300.0,6300.0,6900],["2022-09-16",6300.0,6300.0,6200.0,6200.0,6300],["2022-09-19",6200.0,6400.0,6200.0,6200.0,10200],["2022-09-20",6300.0,6300.0,6300.0,6300.0,0],["2022-09-21",6200.0,6200.0,6100.0,6100.0,3100],["2022-09-22",6200.0,6200.0,6100.0,6200.0,6900],["2022-09-23",6100.0,6200.0,6100.0,6100.0,11500],["2022-09-26",6100.0,6100.0,5500.0,5900.0,10800],["2022-09-27",5900.0,6000.0,5500.0,5800.0,5200],["2022-09-28",5800.0,5800.0,5700.0,5800.0,8600],["2022-09-29",5700.0,5800.0,5700.0,5700.0,22800],["2022-09-30",5400.0,5700.0,5200.0,5700.0,13700],["2022-10-03",5300.0,5300.0,5100.0,5100.0,4700],["2022-10-04",5000.0,5100.0,4700.0,4700.0,26800],["2022-10-05",5100.0,5100.0,5100.0,5100.0,24100],["2022-10-06",5200.0,5200.0,4900.0,4900.0,4300],["2022-10-07",4800.0,4900.0,4700.0,4700.0,20500],["2022-10-10",4800.0,4900.0,4300.0,4900.0,30900],["2022-10-11",5400.0,5400.0,4400.0,4400.0,10400],["2022-10-12",5000.0,5000.0,4500.0,4700.0,8900],["2022-10-13",5000.0,5000.0,5000.0,5000.0,100],["2022-10-14",5100.0,5100.0,4800.0,4900.0,2400],["2022-10-17",4700.0,4700.0,4500.0,4600.0,2900],["2022-10-18",4700.0,5000.0,4700.0,5000.0,1100],["2022-10-19",4800.0,4800.0,4800.0,4800.0,200],["2022-10-20",4800.0,4800.0,4600.0,4600.0,200],["2022-10-21",4700.0,4700.0,4700.0,4700.0,0],["2022-10-24",4600.0,4600.0,4000.0,4100.0,17400],["2022-10-25",4200.0,4200.0,4100.0,4100.0,8200],["2022-10-26",4200.0,4200.0,3700.0,3700.0,1000],["2022-10-27",4400.0,4400.0,4300.0,4300.0,1400],["2022-10-28",4200.0,4300.0,4100.0,4200.0,4200],["2022-10-31",4200.0,4200.0,4100.0,4100.0,7100],["2022-11-01",4100.0,4100.0,4100.0,4100.0,1900],["2022-11-02",4100.0,4100.0,4000.0,4000.0,1100],["2022-11-03",4000.0,4100.0,4000.0,4100.0,6000],["2022-11-04",4000.0,4000.0,3800.0,3900.0,3000],["2022-11-07",3900.0,3900.0,3500.0,3600.0,7900],["2022-11-08",3600.0,3600.0,3500.0,3600.0,7400],["2022-11-09",3700.0,3700.0,3500.0,3500.0,5800],["2022-11-10",3500.0,3500.0,3400.0,3500.0,8500],["2022-11-11",3500.0,3500.0,3400.0,3400.0,8600],["2022-11-14",3100.0,3200.0,3100.0,3100.0,5200],["2022-11-15",3000.0,3000.0,2700.0,2800.0,27600],["2022-11-16",2500.0,3000.0,2500.0,3000.0,21500],["2022-11-17",2700.0,3100.0,2700.0,3000.0,24600],["2022-11-18",3400.0,3400.0,2900.0,3100.0,36400],["2022-11-21",3400.0,3500.0,3300.0,3500.0,35300],["2022-11-22",3900.0,3900.0,3500.0,3800.0,26000],["2022-11-23",4100.0,4100.0,3400.0,3900.0,8400],["2022-11-24",3900.0,3900.0,3400.0,3400.0,600],["2022-11-25",4000.0,4000.0,3500.0,3800.0,4500],["2022-11-28",3700.0,4000.0,3600.0,3900.0,13800],["2022-11-29",3800.0,4200.0,3800.0,4000.0,40200],["2022-11-30",4400.0,4400.0,4200.0,4400.0,7100],["2022-12-01",4600.0,4700.0,4400.0,4400.0,37100],["2022-12-02",4500.0,4700.0,4500.0,4700.0,5200],["2022-12-05",4600.0,5200.0,4600.0,4700.0,8800],["2022-12-06",4700.0,4700.0,4200.0,4200.0,6800],["2022-12-07",4000.0,4100.0,4000.0,4000.0,5300],["2022-12-08",4000.0,4400.0,4000.0,4000.0,3100],["2022-12-09",4000.0,4300.0,3800.0,4300.0,6700],["2022-12-12",4000.0,4400.0,4000.0,4100.0,10400],["2022-12-13",4400.0,4400.0,4100.0,4100.0,15100],["2022-12-14",4300.0,4300.0,4000.0,4100.0,8900],["2022-12-15",4100.0,4200.0,4000.0,4200.0,2100],["2022-12-16",4200.0,4400.0,4200.0,4200.0,2700],["2022-12-19",4100.0,4300.0,4000.0,4300.0,8300],["2022-12-20",4000.0,4000.0,3800.0,3800.0,22400],["2022-12-21",3700.0,4000.0,3700.0,3700.0,4100],["2022-12-22",3800.0,4200.0,3800.0,4200.0,13300],["2022-12-23",4200.0,4600.0,4200.0,4400.0,13300],["2022-12-26",4400.0,4700.0,4000.0,4400.0,18600],["2022-12-27",4500.0,4500.0,4500.0,4500.0,2100],["2022-12-28",4600.0,4600.0,4300.0,4300.0,3800],["2022-12-29",4500.0,4500.0,4200.0,4400.0,3900],["2022-12-30",4000.0,4300.0,4000.0,4300.0,2400],["2023-01-03",4100.0,4200.0,4100.0,4200.0,8000],["2023-01-04",4400.0,4400.0,4100.0,4100.0,1100],["2023-01-05",4300.0,4300.0,4000.0,4000.0,7200],["2023-01-06",3900.0,4000.0,3900.0,3900.0,2300],["2023-01-09",4000.0,4000.0,4000.0,4000.0,1100],["2023-01-10",4200.0,4200.0,4200.0,4200.0,100],["2023-01-11",4200.0,4200.0,4000.0,4200.0,4100],["2023-01-12",4000.0,4000.0,4000.0,4000.0,900],["2023-01-13",4000.0,4200.0,3800.0,4200.0,9100],["2023-01-16",3900.0,3900.0,3900.0,3900.0,2500],["2023-01-17",4000.0,4000.0,4000.0,4000.0,100],["2023-01-18",4100.0,4100.0,4000.0,4000.0,2600],["2023-01-19",3900.0,4100.0,3900.0,4100.0,1100],["2023-01-27",4100.0,4100.0,3900.0,4000.0,800],["2023-01-30",4000.0,4000.0,4000.0,4000.0,1800],["2023-01-31",4000.0,4200.0,4000.0,4000.0,4300],["2023-02-01",4000.0,4100.0,4000.0,4100.0,5100],["2023-02-02",4000.0,4000.0,4000.0,4000.0,2400],["2023-02-03",4000.0,4000.0,4000.0,4000.0,1800],["2023-02-06",3900.0,4000.0,3900.0,4000.0,4100],["2023-02-07",3900.0,3900.0,3900.0,3900.0,2100],["2023-02-08",3800.0,4100.0,3800.0,4100.0,400],["2023-02-09",3900.0,4000.0,3800.0,3900.0,3900],["2023-02-10",3800.0,4000.0,3800.0,4000.0,1800],["2023-02-13",3900.0,4000.0,3800.0,4000.0,41600],["2023-02-14",4000.0,4000.0,3800.0,3800.0,2900],["2023-02-15",3900.0,3900.0,3700.0,3800.0,13800],["2023-02-16",3800.0,3800.0,3800.0,3800.0,600],["2023-02-17",4000.0,4000.0,4000.0,4000.0,100],["2023-02-20",3900.0,4100.0,3900.0,4000.0,27100],["2023-02-21",4200.0,4200.0,4100.0,4100.0,20000],["2023-02-22",3900.0,3900.0,3900.0,3900.0,11500],["2023-02-23",4100.0,4100.0,3800.0,3800.0,600],["2023-02-24",3900.0,3900.0,3800.0,3800.0,2400],["2023-02-27",3700.0,3700.0,3700.0,3700.0,100],["2023-02-28",3900.0,3900.0,3700.0,3800.0,700],["2023-03-01",3900.0,3900.0,3700.0,3700.0,1400],["2023-03-02",3800.0,3800.0,3800.0,3800.0,200],["2023-03-03",3700.0,3800.0,3700.0,3800.0,3200],["2023-03-06",3700.0,3700.0,3700.0,3700.0,2400],["2023-03-07",3700.0,3700.0,3700.0,3700.0,1700],["2023-03-08",3700.0,3700.0,3700.0,3700.0,800],["2023-03-09",4000.0,4000.0,3800.0,3900.0,16800],["2023-03-10",3900.0,3900.0,3800.0,3900.0,4600],["2023-03-13",3900.0,3900.0,3800.0,3800.0,7300],["2023-03-14",3700.0,3700.0,3700.0,3700.0,400],["2023-03-15",3700.0,4000.0,3700.0,4000.0,3100],["2023-03-16",3700.0,3700.0,3700.0,3700.0,0],["2023-03-17",4000.0,4000.0,3800.0,3800.0,1100],["2023-03-20",3800.0,3800.0,3700.0,3700.0,3100],["2023-03-21",3600.0,3900.0,3600.0,3900.0,200],["2023-03-22",3800.0,3800.0,3700.0,3700.0,500],["2023-03-23",3800.0,3800.0,3800.0,3800.0,0],["2023-03-24",3700.0,3700.0,3600.0,3700.0,4100],["2023-03-27",3700.0,3700.0,3700.0,3700.0,1300],["2023-03-28",3700.0,3700.0,3700.0,3700.0,200],["2023-03-29",3700.0,3900.0,3700.0,3900.0,1300],["2023-03-30",3900.0,4000.0,3700.0,3800.0,12200],["2023-03-31",3900.0,3900.0,3900.0,3900.0,0],["2023-04-03",4000.0,4000.0,3900.0,3900.0,3300],["2023-04-04",4000.0,4000.0,3900.0,3900.0,4700],["2023-04-05",3900.0,4000.0,3900.0,4000.0,11000],["2023-04-06",4000.0,4000.0,4000.0,4000.0,6200],["2023-04-07",3800.0,3900.0,3700.0,3900.0,900],["2023-04-10",3900.0,3900.0,3800.0,3900.0,2400],["2023-04-11",3900.0,3900.0,3900.0,3900.0,1500],["2023-04-12",3900.0,3900.0,3900.0,3900.0,0],["2023-04-13",3900.0,4000.0,3900.0,3900.0,4400],["2023-04-14",3900.0,3900.0,3900.0,3900.0,1800],["2023-04-17",4000.0,4000.0,4000.0,4000.0,100],["2023-04-18",4000.0,4000.0,4000.0,4000.0,100],["2023-04-19",4000.0,4000.0,4000.0,4000.0,0],["2023-04-20",4000.0,4000.0,3500.0,3500.0,18100],["2023-04-21",3900.0,3900.0,3800.0,3800.0,2000],["2023-04-24",3800.0,3800.0,3800.0,3800.0,900],["2023-04-25",3800.0,3800.0,3800.0,3800.0,900],["2023-04-26",3900.0,3900.0,3700.0,3700.0,1600],["2023-04-27",3800.0,3900.0,3800.0,3800.0,34900],["2023-04-28",3800.0,3900.0,3800.0,3900.0,21800],["2023-05-04",3900.0,3900.0,3900.0,3900.0,400],["2023-05-05",3800.0,3900.0,3800.0,3900.0,4300],["2023-05-08",3800.0,3900.0,3600.0,3600.0,6400],["2023-05-09",3800.0,3900.0,3800.0,3900.0,2500],["2023-05-10",3800.0,3900.0,3800.0,3900.0,10900],["2023-05-11",3900.0,4000.0,3800.0,4000.0,34300],["2023-05-12",3900.0,4000.0,3900.0,4000.0,8200],["2023-05-15",4000.0,4000.0,3900.0,4000.0,15900],["2023-05-16",3900.0,4000.0,3900.0,4000.0,6900],["2023-05-17",3900.0,4000.0,3800.0,3800.0,35000],["2023-05-18",3800.0,3800.0,3800.0,3800.0,11700],["2023-05-19",3900.0,3900.0,3800.0,3800.0,1400],["2023-05-22",3900.0,4000.0,3900.0,3900.0,4800],["2023-05-23",3800.0,3900.0,3800.0,3900.0,7500],["2023-05-24",3900.0,4000.0,3800.0,3900.0,5800],["2023-05-25",3900.0,4000.0,3900.0,3900.0,3700],["2023-05-26",3900.0,3900.0,3800.0,3800.0,2000],["2023-05-29",3900.0,4300.0,3900.0,4200.0,76200],["2023-05-30",4300.0,4300.0,4200.0,4200.0,18900],["2023-05-31",4200.0,4400.0,4200.0,4400.0,40000],["2023-06-01",4400.0,4800.0,4300.0,4800.0,64500],["2023-06-02",4600.0,4900.0,4500.0,4600.0,40100],["2023-06-05",4600.0,4800.0,4500.0,4500.0,60000],["2023-06-06",4500.0,4600.0,4500.0,4600.0,41800],["2023-06-07",4600.0,5100.0,4600.0,5000.0,100100],["2023-06-08",5200.0,5200.0,4800.0,4800.0,58400],["2023-06-09",5000.0,5000.0,4600.0,4600.0,36300],["2023-06-12",4700.0,4900.0,4600.0,4900.0,30500],["2023-06-13",5000.0,5000.0,4700.0,4800.0,30400],["2023-06-14",4800.0,4900.0,4800.0,4800.0,37400],["2023-06-15",4800.0,4800.0,4700.0,4700.0,23000],["2023-06-16",4600.0,4700.0,4600.0,4700.0,3200],["2023-06-19",4600.0,4600.0,4500.0,4600.0,21100],["2023-06-20",4700.0,4700.0,4400.0,4600.0,22100],["2023-06-21",4400.0,4600.0,4400.0,4600.0,18100],["2023-06-22",4500.0,4700.0,4500.0,4600.0,20000],["2023-06-23",4700.0,4700.0,4500.0,4600.0,7600],["2023-06-26",4600.0,4700.0,4400.0,4500.0,20000],["2023-06-27",4400.0,4400.0,4400.0,4400.0,8600],["2023-06-28",4400.0,4500.0,4300.0,4400.0,17700],["2023-06-29",4500.0,4500.0,4500.0,4500.0,2400],["2023-06-30",4500.0,4500.0,4400.0,4500.0,6400],["2023-07-03",4600.0,4600.0,4300.0,4400.0,9900],["2023-07-04",4500.0,4500.0,4500.0,4500.0,100],["2023-07-05",4400.0,4600.0,4400.0,4600.0,39300],["2023-07-06",4600.0,4600.0,4400.0,4400.0,3800],["2023-07-07",4300.0,4400.0,4300.0,4400.0,6600],["2023-07-10",4400.0,4400.0,4400.0,4400.0,9200],["2023-07-11",4400.0,4400.0,4300.0,4400.0,19200],["2023-07-12",4500.0,4500.0,4300.0,4500.0,4200],["2023-07-13",4500.0,4500.0,4400.0,4500.0,16200],["2023-07-14",4400.0,4500.0,4400.0,4500.0,9800],["2023-07-17",4500.0,4500.0,4400.0,4400.0,6100],["2023-07-18",4400.0,4500.0,4400.0,4400.0,8900],["2023-07-19",4400.0,4400.0,4300.0,4400.0,4400],["2023-07-20",4400.0,4500.0,4400.0,4500.0,13100],["2023-07-21",4500.0,4500.0,4400.0,4400.0,5000],["2023-07-24",4400.0,4600.0,4400.0,4600.0,17000],["2023-07-25",4500.0,4500.0,4400.0,4500.0,33100],["2023-07-26",4500.0,4500.0,4400.0,4400.0,13900],["2023-07-27",4400.0,4500.0,4400.0,4500.0,11400],["2023-07-28",4400.0,4500.0,4400.0,4500.0,32700],["2023-07-31",4600.0,4700.0,4500.0,4700.0,35700],["2023-08-01",4700.0,4700.0,4500.0,4600.0,5200],["2023-08-02",4500.0,4600.0,4500.0,4600.0,8200],["2023-08-03",4600.0,4700.0,4500.0,4600.0,14500],["2023-08-04",4700.0,4800.0,4600.0,4700.0,63400],["2023-08-07",4700.0,4800.0,4600.0,4800.0,25000],["2023-08-08",4900.0,5000.0,4700.0,4900.0,54700],["2023-08-09",5000.0,5000.0,4700.0,4900.0,31400],["2023-08-10",5000.0,5000.0,4700.0,4900.0,24800],["2023-08-11",4800.0,4800.0,4600.0,4600.0,25400],["2023-08-14",4700.0,4800.0,4600.0,4700.0,36400],["2023-08-15",4500.0,4800.0,4500.0,4600.0,27100],["2023-08-16",4800.0,4800.0,4600.0,4600.0,17700],["2023-08-17",4700.0,4700.0,4600.0,4600.0,17100],["2023-08-18",4600.0,4600.0,4300.0,4300.0,4600],["2023-08-21",4300.0,4300.0,4300.0,4300.0,16700],["2023-08-22",4300.0,4300.0,4200.0,4300.0,3800],["2023-08-23",4400.0,4400.0,4400.0,4400.0,100],["2023-08-24",4200.0,4400.0,4200.0,4400.0,3900],["2023-08-25",4700.0,4700.0,4500.0,4500.0,2900],["2023-08-28",4600.0,4600.0,4400.0,4500.0,2300],["2023-08-29",4500.0,4500.0,4500.0,4500.0,1300],["2023-08-30",4700.0,4700.0,4400.0,4500.0,14300],["2023-08-31",4500.0,4700.0,4500.0,4600.0,19200],["2023-09-05",4700.0,4700.0,4500.0,4600.0,33300],["2023-09-06",4700.0,4800.0,4500.0,4700.0,25700],["2023-09-07",4700.0,4800.0,4600.0,4700.0,18700],["2023-09-08",4700.0,4800.0,4600.0,4800.0,44900],["2023-09-11",4700.0,4800.0,4600.0,4700.0,90100],["2023-09-12",4700.0,5400.0,4700.0,5400.0,172300],["2023-09-13",5500.0,5500.0,5000.0,5100.0,54500],["2023-09-14",5100.0,5100.0,4700.0,4900.0,46700],["2023-09-15",5000.0,5000.0,4600.0,4700.0,48000],["2023-09-18",4700.0,4700.0,4400.0,4600.0,24200],["2023-09-19",5000.0,5000.0,4200.0,4400.0,47700],["2023-09-20",4500.0,4600.0,4500.0,4600.0,21600],["2023-09-21",4600.0,4600.0,4400.0,4500.0,33600],["2023-09-22",4500.0,4500.0,4200.0,4400.0,21100],["2023-09-25",4400.0,4600.0,4400.0,4600.0,38600],["2023-09-26",4500.0,4600.0,4500.0,4600.0,52500],["2023-09-27",4500.0,4500.0,4200.0,4500.0,30800],["2023-09-28",4400.0,4400.0,4200.0,4300.0,21500],["2023-09-29",4400.0,4400.0,4200.0,4200.0,16600],["2023-10-02",4600.0,4700.0,4400.0,4700.0,37200],["2023-10-03",4700.0,4700.0,4100.0,4300.0,44000],["2023-10-04",4400.0,4400.0,4200.0,4400.0,10100],["2023-10-05",4400.0,4400.0,4100.0,4300.0,2100],["2023-10-06",4200.0,4400.0,4100.0,4400.0,5500],["2023-10-09",4200.0,4400.0,4200.0,4400.0,3500],["2023-10-10",4300.0,4500.0,4300.0,4500.0,10200],["2023-10-11",4300.0,4400.0,4300.0,4400.0,5200],["2023-10-12",4400.0,4400.0,4200.0,4400.0,7400],["2023-10-13",4200.0,4300.0,4200.0,4300.0,1700],["2023-10-16",4300.0,4300.0,4200.0,4300.0,8100],["2023-10-17",4200.0,4300.0,4200.0,4200.0,4200],["2023-10-18",4200.0,4200.0,3900.0,4000.0,3500],["2023-10-19",4000.0,4200.0,4000.0,4200.0,900],["2023-10-20",4000.0,4200.0,3900.0,4000.0,10200],["2023-10-23",4000.0,4300.0,4000.0,4200.0,300],["2023-10-24",4500.0,4500.0,4000.0,4400.0,900],["2023-10-25",4300.0,4300.0,4200.0,4300.0,500],["2023-10-26",4000.0,4200.0,3900.0,4200.0,8200],["2023-10-27",4100.0,4100.0,3900.0,4100.0,3400],["2023-10-30",4200.0,4200.0,4000.0,4000.0,600],["2023-10-31",3900.0,4100.0,3900.0,4100.0,6500],["2023-11-01",4000.0,4000.0,4000.0,4000.0,1000],["2023-11-02",4200.0,4200.0,4000.0,4000.0,13300],["2023-11-03",4000.0,4000.0,4000.0,4000.0,11000],["2023-11-06",4000.0,4100.0,4000.0,4100.0,6400],["2023-11-07",4100.0,4100.0,4100.0,4100.0,300],["2023-11-08",4200.0,4200.0,4200.0,4200.0,3800],["2023-11-09",4500.0,4500.0,4500.0,4500.0,100],["2023-11-10",4300.0,4300.0,3900.0,4200.0,7000],["2023-11-13",4100.0,4200.0,4100.0,4200.0,5400],["2023-11-14",4200.0,4300.0,4100.0,4300.0,1200],["2023-11-15",4300.0,4300.0,4200.0,4200.0,7100],["2023-11-16",4100.0,4300.0,4000.0,4300.0,1200],["2023-11-17",4100.0,4200.0,4100.0,4200.0,1100],["2023-11-20",4100.0,4100.0,4100.0,4100.0,0],["2023-11-21",3900.0,4000.0,3900.0,4000.0,4200],["2023-11-22",4000.0,4100.0,4000.0,4100.0,3000],["2023-11-23",4100.0,4200.0,4000.0,4000.0,4800],["2023-11-24",4000.0,4200.0,4000.0,4200.0,1100],["2023-11-27",4000.0,4200.0,4000.0,4200.0,1100],["2023-11-28",3900.0,4000.0,3900.0,4000.0,3900],["2023-11-29",3900.0,3900.0,3800.0,3900.0,6100],["2023-11-30",3900.0,3900.0,3900.0,3900.0,3900],["2023-12-01",3900.0,3900.0,3900.0,3900.0,0],["2023-12-04",3900.0,3900.0,3800.0,3800.0,9400],["2023-12-05",3900.0,3900.0,3900.0,3900.0,1100],["2023-12-06",3800.0,4000.0,3700.0,4000.0,2600],["2023-12-07",3800.0,3800.0,3800.0,3800.0,1100],["2023-12-08",3800.0,3800.0,3800.0,3800.0,200],["2023-12-11",3800.0,3800.0,3700.0,3700.0,6000],["2023-12-12",3900.0,3900.0,3800.0,3800.0,900],["2023-12-13",3800.0,3800.0,3600.0,3600.0,12800],["2023-12-14",4000.0,4000.0,3800.0,3800.0,1700],["2023-12-15",3700.0,3700.0,3500.0,3600.0,1600],["2023-12-18",3600.0,3600.0,3600.0,3600.0,1000],["2023-12-19",3600.0,3700.0,3600.0,3700.0,1000],["2023-12-20",3800.0,3900.0,3800.0,3900.0,400],["2023-12-21",3900.0,3900.0,3900.0,3900.0,0],["2023-12-22",3700.0,3700.0,3700.0,3700.0,2500],["2023-12-25",3700.0,3700.0,3600.0,3600.0,500],["2023-12-26",3600.0,3600.0,3500.0,3500.0,6800],["2023-12-27",3500.0,3800.0,3500.0,3800.0,900],["2023-12-28",3800.0,3800.0,3800.0,3800.0,300],["2023-12-29",3800.0,3800.0,3800.0,3800.0,0],["2024-01-02",3900.0,3900.0,3700.0,3700.0,3200],["2024-01-03",3800.0,3800.0,3700.0,3800.0,2800],["2024-01-04",3700.0,3800.0,3700.0,3800.0,12600],["2024-01-05",3800.0,3800.0,3800.0,3800.0,500],["2024-01-08",3800.0,3800.0,3800.0,3800.0,5700],["2024-01-09",3800.0,3800.0,3700.0,3800.0,7600],["2024-01-10",3900.0,3900.0,3900.0,3900.0,100],["2024-01-11",3800.0,3800.0,3800.0,3800.0,1000],["2024-01-12",3700.0,3700.0,3700.0,3700.0,8500],["2024-01-15",3700.0,3700.0,3600.0,3600.0,1200],["2024-01-16",3700.0,3700.0,3700.0,3700.0,1700],["2024-01-17",3800.0,3800.0,3800.0,3800.0,100],["2024-01-18",3900.0,3900.0,3600.0,3700.0,400],["2024-01-19",3600.0,3700.0,3600.0,3700.0,2100],["2024-01-22",3600.0,3700.0,3600.0,3700.0,7300],["2024-01-23",3800.0,3800.0,3800.0,3800.0,100],["2024-01-24",3800.0,3800.0,3800.0,3800.0,0],["2024-01-25",3700.0,3700.0,3700.0,3700.0,100],["2024-01-26",3600.0,3800.0,3600.0,3800.0,1600],["2024-01-29",3700.0,3700.0,3600.0,3700.0,600],["2024-01-30",3700.0,3700.0,3700.0,3700.0,200],["2024-01-31",3800.0,3800.0,3800.0,3800.0,1700],["2024-02-01",3800.0,3800.0,3800.0,3800.0,0],["2024-02-02",3800.0,3800.0,3800.0,3800.0,0],["2024-02-05",3700.0,3700.0,3600.0,3700.0,2500],["2024-02-06",3600.0,3700.0,3600.0,3700.0,1100],["2024-02-07",3600.0,3600.0,3600.0,3600.0,2000],["2024-02-15",3600.0,3700.0,3600.0,3700.0,2800],["2024-02-16",3600.0,3700.0,3600.0,3700.0,17800],["2024-02-19",3700.0,3700.0,3700.0,3700.0,2600],["2024-02-20",3700.0,3700.0,3700.0,3700.0,4200],["2024-02-21",3900.0,3900.0,3800.0,3800.0,2600],["2024-02-22",3900.0,3900.0,3800.0,3800.0,8500],["2024-02-23",3800.0,3800.0,3800.0,3800.0,10000],["2024-02-26",3800.0,3800.0,3700.0,3800.0,3000],["2024-02-27",3600.0,3900.0,3600.0,3900.0,14500],["2024-02-28",3600.0,3800.0,3600.0,3800.0,5300],["2024-02-29",3700.0,4000.0,3600.0,3700.0,37300],["2024-03-01",3800.0,3800.0,3600.0,3800.0,4700],["2024-03-04",3800.0,4000.0,3600.0,3800.0,15300],["2024-03-05",3700.0,3900.0,3600.0,3800.0,17300],["2024-03-06",3900.0,3900.0,3800.0,3900.0,10800],["2024-03-07",3800.0,3900.0,3800.0,3900.0,2400],["2024-03-08",3700.0,3900.0,3700.0,3900.0,4300],["2024-03-11",3900.0,3900.0,3800.0,3800.0,2800],["2024-03-12",3600.0,3900.0,3600.0,3800.0,6800],["2024-03-13",3800.0,3800.0,3800.0,3800.0,7000],["2024-03-14",3900.0,3900.0,3800.0,3900.0,1200],["2024-03-15",3800.0,3800.0,3600.0,3800.0,9300],["2024-03-18",3800.0,3900.0,3800.0,3900.0,200],["2024-03-19",3800.0,3900.0,3800.0,3900.0,700],["2024-03-20",3900.0,3900.0,3800.0,3800.0,300],["2024-03-21",3900.0,4000.0,3900.0,4000.0,17900],["2024-03-22",3900.0,3900.0,3800.0,3900.0,1500],["2024-03-25",3900.0,3900.0,3900.0,3900.0,100],["2024-03-26",3900.0,3900.0,3700.0,3900.0,5900],["2024-03-27",3900.0,3900.0,3600.0,3800.0,8400],["2024-03-28",3900.0,3900.0,3600.0,3700.0,33400],["2024-03-29",3800.0,3800.0,3700.0,3700.0,7700],["2024-04-01",3700.0,3700.0,3600.0,3700.0,13200],["2024-04-02",3800.0,3800.0,3500.0,3800.0,15600],["2024-04-03",3700.0,3700.0,3700.0,3700.0,3600],["2024-04-04",3600.0,3700.0,3600.0,3600.0,3700],["2024-04-05",3700.0,3700.0,3700.0,3700.0,1100],["2024-04-08",3600.0,3600.0,3500.0,3600.0,15000],["2024-04-09",3600.0,3700.0,3600.0,3600.0,8000],["2024-04-10",3600.0,3600.0,3600.0,3600.0,3300],["2024-04-11",3600.0,3600.0,3600.0,3600.0,7000],["2024-04-12",3600.0,3600.0,3500.0,3600.0,16700],["2024-04-15",3400.0,3400.0,3300.0,3300.0,13400],["2024-04-16",3400.0,3400.0,3200.0,3300.0,7500],["2024-04-17",3300.0,3300.0,3300.0,3300.0,8500],["2024-04-19",3200.0,3300.0,3100.0,3100.0,6000],["2024-04-22",3100.0,3200.0,3100.0,3200.0,11500],["2024-04-23",3500.0,3500.0,3400.0,3400.0,11600],["2024-04-24",3500.0,3500.0,3500.0,3500.0,300],["2024-04-25",3100.0,3400.0,3100.0,3400.0,79500],["2024-04-26",3400.0,3600.0,3300.0,3300.0,18200],["2024-05-02",3500.0,3500.0,3500.0,3500.0,100],["2024-05-03",3300.0,3500.0,3300.0,3400.0,7700],["2024-05-06",3300.0,3300.0,3200.0,3300.0,2200],["2024-05-07",3200.0,3300.0,3200.0,3200.0,2600],["2024-05-08",3200.0,3200.0,3200.0,3200.0,3200],["2024-05-09",3500.0,3500.0,3100.0,3200.0,10800],["2024-05-10",3400.0,3400.0,3300.0,3300.0,400],["2024-05-13",3400.0,3400.0,3300.0,3300.0,2400],["2024-05-14",3400.0,3400.0,3300.0,3300.0,3200],["2024-05-15",3500.0,3500.0,3300.0,3400.0,10400],["2024-05-16",3400.0,3400.0,3300.0,3300.0,1400],["2024-05-17",3400.0,3400.0,3300.0,3400.0,2500],["2024-05-20",3400.0,3500.0,3300.0,3300.0,6900],["2024-05-21",3300.0,3300.0,3300.0,3300.0,500],["2024-05-22",3300.0,3300.0,3200.0,3300.0,8000],["2024-05-23",3200.0,3400.0,3200.0,3300.0,17600],["2024-05-24",3400.0,3400.0,3200.0,3300.0,23500],["2024-05-27",3400.0,3400.0,3200.0,3300.0,13200],["2024-05-28",3300.0,3400.0,3300.0,3300.0,6500],["2024-05-29",3300.0,3700.0,3300.0,3700.0,49800],["2024-05-30",3600.0,3600.0,3400.0,3500.0,11800],["2024-05-31",3400.0,3500.0,3400.0,3500.0,15800],["2024-06-03",3700.0,3700.0,3500.0,3600.0,2500],["2024-06-04",3600.0,3700.0,3600.0,3600.0,8800],["2024-06-05",3600.0,3600.0,3400.0,3500.0,6100],["2024-06-06",3600.0,3600.0,3500.0,3600.0,900],["2024-06-07",3500.0,3700.0,3500.0,3600.0,5700],["2024-06-10",3600.0,3600.0,3500.0,3500.0,1200],["2024-06-11",3500.0,3500.0,3300.0,3500.0,2500],["2024-06-12",3600.0,3600.0,3600.0,3600.0,100],["2024-06-13",3700.0,3700.0,3600.0,3600.0,5800],["2024-06-14",3600.0,3600.0,3600.0,3600.0,200],["2024-06-17",3600.0,3600.0,3400.0,3600.0,400],["2024-06-18",3600.0,3600.0,3500.0,3600.0,1900],["2024-06-19",3600.0,3700.0,3400.0,3600.0,21200],["2024-06-20",3600.0,3600.0,3400.0,3600.0,2700],["2024-06-21",3600.0,3900.0,3600.0,3700.0,106800],["2024-06-24",3800.0,3800.0,3600.0,3700.0,15500],["2024-06-25",3700.0,3800.0,3600.0,3800.0,31800],["2024-06-26",3700.0,4100.0,3700.0,4100.0,103000],["2024-06-27",4500.0,4600.0,4000.0,4600.0,133300],["2024-06-28",4900.0,5000.0,4200.0,4500.0,234400],["2024-07-01",4500.0,4600.0,4000.0,4000.0,53800],["2024-07-02",3700.0,4000.0,3600.0,3900.0,89300],["2024-07-03",3800.0,3900.0,3700.0,3800.0,85000],["2024-07-04",4000.0,4000.0,3600.0,3800.0,39700],["2024-07-05",3700.0,3800.0,3600.0,3600.0,27800],["2024-07-08",3600.0,3700.0,3500.0,3600.0,57200],["2024-07-09",3600.0,3800.0,3600.0,3700.0,27400],["2024-07-10",3800.0,4000.0,3800.0,4000.0,34900],["2024-07-11",3900.0,4100.0,3900.0,4000.0,62900],["2024-07-12",4000.0,4200.0,3900.0,4100.0,90600],["2024-07-15",4000.0,4000.0,4000.0,4000.0,67000],["2024-07-16",4000.0,4000.0,3900.0,4000.0,21900],["2024-07-17",3900.0,3900.0,3600.0,3700.0,45100],["2024-07-18",3700.0,3700.0,3500.0,3500.0,19300],["2024-07-19",3500.0,3600.0,3500.0,3600.0,2400],["2024-07-22",3600.0,3600.0,3300.0,3500.0,14600],["2024-07-23",3500.0,3500.0,3500.0,3500.0,6700],["2024-07-24",3500.0,3600.0,3400.0,3600.0,4900],["2024-07-25",3500.0,3500.0,3400.0,3500.0,2600],["2024-07-26",3500.0,3600.0,3500.0,3600.0,14600],["2024-07-29",3600.0,3600.0,3500.0,3600.0,600],["2024-07-30",3500.0,3500.0,3400.0,3500.0,33300],["2024-07-31",3500.0,3500.0,3300.0,3500.0,2500],["2024-08-01",3500.0,3500.0,3200.0,3400.0,9800],["2024-08-02",3300.0,3300.0,3000.0,3300.0,9100],["2024-08-05",3200.0,3300.0,3200.0,3300.0,17100],["2024-08-06",3300.0,3300.0,3200.0,3300.0,6100],["2024-08-07",3400.0,3700.0,3400.0,3400.0,4700],["2024-08-08",3600.0,3900.0,3500.0,3500.0,2200],["2024-08-09",3600.0,3600.0,3400.0,3500.0,2300],["2024-08-12",3500.0,3500.0,3400.0,3400.0,1900],["2024-08-13",3800.0,3800.0,3800.0,3800.0,200],["2024-08-14",3800.0,3800.0,3800.0,3800.0,0],["2024-08-15",3400.0,3600.0,3300.0,3400.0,40400],["2024-08-16",3500.0,3500.0,3500.0,3500.0,18300],["2024-08-19",3900.0,3900.0,3300.0,3300.0,20600],["2024-08-20",3500.0,3600.0,3300.0,3400.0,28500],["2024-08-21",3500.0,3500.0,3500.0,3500.0,1100],["2024-08-22",3500.0,3500.0,3500.0,3500.0,4500],["2024-08-23",3500.0,3500.0,3500.0,3500.0,1600],["2024-08-26",3500.0,3500.0,3500.0,3500.0,4500],["2024-08-27",3400.0,3400.0,3400.0,3400.0,600],["2024-08-28",3400.0,3400.0,3400.0,3400.0,16800],["2024-08-29",3400.0,3400.0,3400.0,3400.0,300],["2024-08-30",3500.0,3500.0,3500.0,3500.0,3200],["2024-09-04",3500.0,3500.0,3500.0,3500.0,0],["2024-09-05",3500.0,3500.0,3500.0,3500.0,15700],["2024-09-06",3500.0,3500.0,3500.0,3500.0,14600],["2024-09-09",3300.0,3500.0,3200.0,3500.0,31800],["2024-09-10",3200.0,3400.0,3100.0,3400.0,15800],["2024-09-11",3500.0,3500.0,3500.0,3500.0,29500],["2024-09-12",3600.0,3600.0,3600.0,3600.0,36100],["2024-09-13",3600.0,3600.0,3600.0,3600.0,20000],["2024-09-16",3700.0,3700.0,3600.0,3600.0,5700],["2024-09-17",3600.0,3600.0,3600.0,3600.0,10000],["2024-09-18",3600.0,4100.0,3600.0,4100.0,161700],["2024-09-19",4300.0,4300.0,3900.0,4000.0,54000],["2024-09-20",4100.0,4100.0,3800.0,3900.0,67400],["2024-09-23",3900.0,3900.0,3700.0,3700.0,87400],["2024-09-24",3700.0,3700.0,3600.0,3700.0,82100],["2024-09-25",3700.0,3700.0,3600.0,3700.0,18700],["2024-09-26",3500.0,4000.0,3400.0,3700.0,17400],["2024-09-27",3500.0,3600.0,3500.0,3600.0,74100],["2024-09-30",3600.0,3700.0,3400.0,3700.0,46400],["2024-10-01",3700.0,3700.0,3600.0,3600.0,7800],["2024-10-02",3500.0,3700.0,3500.0,3600.0,40200],["2024-10-03",3700.0,3700.0,3600.0,3600.0,12300],["2024-10-04",3600.0,3600.0,3600.0,3600.0,500],["2024-10-07",3600.0,3700.0,3400.0,3700.0,26600],["2024-10-08",3800.0,4000.0,3800.0,4000.0,195000],["2024-10-09",4300.0,4300.0,3900.0,3900.0,75900],["2024-10-10",3900.0,4000.0,3400.0,3500.0,169500],["2024-10-11",3600.0,3700.0,3500.0,3600.0,47500],["2024-10-14",3500.0,3600.0,3100.0,3600.0,92300],["2024-10-15",3600.0,3700.0,3500.0,3600.0,129400],["2024-10-16",3500.0,3600.0,3500.0,3500.0,59300],["2024-10-17",3500.0,3500.0,3500.0,3500.0,4100],["2024-10-18",3600.0,3600.0,3500.0,3500.0,600],["2024-10-21",3500.0,3500.0,3500.0,3500.0,700],["2024-10-22",3500.0,3500.0,3500.0,3500.0,3800],["2024-10-23",3400.0,3600.0,3400.0,3600.0,32800],["2024-10-24",3600.0,3900.0,3600.0,3900.0,331300],["2024-10-25",4100.0,4100.0,3800.0,3800.0,176500],["2024-10-28",3800.0,3800.0,3400.0,3500.0,116500],["2024-10-29",3500.0,3500.0,3300.0,3400.0,47700],["2024-10-30",3300.0,3400.0,3300.0,3400.0,103700],["2024-10-31",3300.0,3400.0,3300.0,3400.0,8900],["2024-11-01",3400.0,3400.0,3300.0,3300.0,13500],["2024-11-04",3400.0,3400.0,3300.0,3300.0,8100],["2024-11-05",3300.0,3400.0,3300.0,3300.0,57700],["2024-11-06",3400.0,3600.0,3300.0,3600.0,83700],["2024-11-07",3600.0,3800.0,3400.0,3500.0,32300],["2024-11-08",3500.0,3500.0,3300.0,3400.0,33300],["2024-11-11",3300.0,3400.0,3300.0,3300.0,82900],["2024-11-12",3400.0,3400.0,3400.0,3400.0,100],["2024-11-13",3300.0,3400.0,3300.0,3400.0,11700],["2024-11-14",3500.0,3700.0,3300.0,3500.0,116200],["2024-11-15",3400.0,3400.0,3300.0,3400.0,43000],["2024-11-18",3400.0,3400.0,3300.0,3400.0,98500],["2024-11-19",3400.0,3400.0,3400.0,3400.0,118700],["2024-11-20",3400.0,3600.0,3400.0,3600.0,98800],["2024-11-21",3600.0,3700.0,3400.0,3400.0,25700],["2024-11-22",3400.0,3500.0,3400.0,3400.0,3200],["2024-11-25",3400.0,3400.0,3400.0,3400.0,3000],["2024-11-26",3400.0,3500.0,3300.0,3500.0,34100],["2024-11-27",3400.0,3400.0,3300.0,3400.0,24000],["2024-11-28",3400.0,3400.0,3300.0,3400.0,34600],["2024-11-29",3500.0,3500.0,3400.0,3400.0,41200],["2024-12-02",3400.0,3400.0,3400.0,3400.0,16500],["2024-12-03",3300.0,3300.0,3300.0,3300.0,33000],["2024-12-04",3400.0,3500.0,3400.0,3500.0,43400],["2024-12-05",3400.0,3500.0,3400.0,3500.0,32600],["2024-12-06",3400.0,3500.0,3400.0,3500.0,34300],["2024-12-09",3500.0,3500.0,3500.0,3500.0,5500],["2024-12-10",3400.0,3500.0,3200.0,3500.0,25400],["2024-12-11",3400.0,3400.0,3400.0,3400.0,31800],["2024-12-12",3400.0,3400.0,3400.0,3400.0,26300],["2024-12-13",3400.0,3400.0,3300.0,3400.0,800],["2024-12-16",3400.0,3400.0,3400.0,3400.0,2000],["2024-12-17",3400.0,3400.0,3300.0,3400.0,27300],["2024-12-18",3400.0,3500.0,3300.0,3400.0,57700],["2024-12-19",3300.0,3300.0,3300.0,3300.0,38000],["2024-12-20",3200.0,3300.0,3200.0,3300.0,9100],["2024-12-23",3300.0,3400.0,3300.0,3400.0,10300],["2024-12-24",3300.0,3400.0,3300.0,3300.0,9100],["2024-12-25",3400.0,3400.0,3300.0,3400.0,1000],["2024-12-26",3400.0,3600.0,3400.0,3400.0,63900],["2024-12-27",3400.0,3400.0,3400.0,3400.0,400],["2024-12-30",3400.0,3400.0,3300.0,3400.0,16600],["2024-12-31",3400.0,3500.0,3300.0,3500.0,1700],["2025-01-02",3400.0,3400.0,3400.0,3400.0,300],["2025-01-03",3300.0,3400.0,3300.0,3400.0,1700],["2025-01-06",3300.0,3400.0,3300.0,3400.0,2400],["2025-01-07",3400.0,3400.0,3300.0,3300.0,1800],["2025-01-08",3300.0,3300.0,3300.0,3300.0,8500],["2025-01-09",3300.0,3400.0,3300.0,3400.0,900],["2025-01-10",3200.0,3300.0,3200.0,3300.0,5400],["2025-01-13",3300.0,3300.0,3300.0,3300.0,10400],["2025-01-14",3300.0,3300.0,3300.0,3300.0,12400],["2025-01-15",3300.0,3300.0,3300.0,3300.0,1000],["2025-01-16",3300.0,3300.0,3300.0,3300.0,1400],["2025-01-17",3300.0,3300.0,3300.0,3300.0,2000],["2025-01-20",3300.0,3300.0,3300.0,3300.0,9500],["2025-01-21",3300.0,3600.0,3200.0,3400.0,56500],["2025-01-22",3400.0,3400.0,3400.0,3400.0,11000],["2025-01-23",3400.0,3400.0,3400.0,3400.0,13900],["2025-01-24",3300.0,3400.0,3300.0,3400.0,18700],["2025-02-03",3400.0,3400.0,3400.0,3400.0,16000],["2025-02-04",3400.0,3400.0,3400.0,3400.0,27000],["2025-02-05",3500.0,3500.0,3400.0,3400.0,1400],["2025-02-06",3400.0,3400.0,3400.0,3400.0,7200],["2025-02-07",3500.0,3500.0,3400.0,3400.0,24000],["2025-02-10",3400.0,3400.0,3400.0,3400.0,25000],["2025-02-11",3500.0,3500.0,3400.0,3500.0,12800],["2025-02-12",3600.0,3600.0,3400.0,3400.0,4700],["2025-02-13",3500.0,3500.0,3300.0,3400.0,8400],["2025-02-14",3400.0,3400.0,3400.0,3400.0,12800],["2025-02-17",3400.0,3400.0,3400.0,3400.0,6600],["2025-02-18",3400.0,3400.0,3400.0,3400.0,3000],["2025-02-19",3600.0,3600.0,3400.0,3500.0,5800],["2025-02-20",3500.0,3900.0,3500.0,3900.0,54100],["2025-02-21",3700.0,3700.0,3600.0,3700.0,800],["2025-02-24",3500.0,3500.0,3500.0,3500.0,9500],["2025-02-25",3500.0,3600.0,3500.0,3500.0,40000],["2025-02-26",3500.0,3500.0,3400.0,3500.0,29300],["2025-02-27",3500.0,3500.0,3500.0,3500.0,12500],["2025-02-28",3500.0,3500.0,3400.0,3500.0,14400],["2025-03-03",3400.0,3500.0,3400.0,3500.0,6200],["2025-03-04",3500.0,3600.0,3500.0,3500.0,26700],["2025-03-05",3600.0,3600.0,3500.0,3500.0,9000],["2025-03-06",3500.0,3600.0,3500.0,3500.0,3600],["2025-03-07",3500.0,3500.0,3500.0,3500.0,1300],["2025-03-10",3500.0,3500.0,3500.0,3500.0,10200],["2025-03-11",3500.0,3500.0,3400.0,3400.0,600],["2025-03-12",3500.0,3500.0,3500.0,3500.0,200],["2025-03-13",3500.0,3500.0,3400.0,3500.0,8200],["2025-03-14",3400.0,3500.0,3400.0,3400.0,6900],["2025-03-17",3500.0,3800.0,3500.0,3600.0,29500],["2025-03-18",3700.0,3700.0,3600.0,3600.0,5400],["2025-03-19",3600.0,3700.0,3600.0,3700.0,7500],["2025-03-20",3600.0,3700.0,3600.0,3700.0,1600],["2025-03-21",3400.0,3600.0,3200.0,3600.0,9400],["2025-03-24",3500.0,3500.0,3500.0,3500.0,8300],["2025-03-25",3500.0,3500.0,3500.0,3500.0,300],["2025-03-26",3700.0,3700.0,3500.0,3500.0,35600],["2025-03-27",3600.0,3700.0,3500.0,3500.0,34800],["2025-03-28",3500.0,3500.0,3400.0,3500.0,13300],["2025-03-31",3400.0,3400.0,3200.0,3200.0,27500],["2025-04-01",3400.0,3400.0,3400.0,3400.0,30000],["2025-04-02",3900.0,3900.0,3500.0,3500.0,11800],["2025-04-03",3400.0,3400.0,3200.0,3300.0,41600],["2025-04-04",3300.0,3300.0,3300.0,3300.0,2300],["2025-04-08",3200.0,3200.0,2900.0,3000.0,14400],["2025-04-09",3000.0,3000.0,2900.0,2900.0,6500],["2025-04-10",3200.0,3400.0,3200.0,3400.0,21700],["2025-04-11",3300.0,3400.0,3200.0,3400.0,16100],["2025-04-14",3300.0,3300.0,3200.0,3300.0,15200],["2025-04-15",3200.0,3200.0,3200.0,3200.0,5200],["2025-04-16",3300.0,3400.0,3300.0,3400.0,13200],["2025-04-17",3400.0,3400.0,3400.0,3400.0,200],["2025-04-18",3300.0,3400.0,3300.0,3400.0,5000],["2025-04-21",3200.0,3400.0,3200.0,3400.0,13900],["2025-04-22",3300.0,3300.0,3300.0,3300.0,13900],["2025-04-23",3400.0,3400.0,3300.0,3400.0,1700],["2025-04-24",3300.0,3400.0,3300.0,3300.0,10600],["2025-04-25",3400.0,3400.0,3400.0,3400.0,1300],["2025-04-28",3300.0,3400.0,3300.0,3300.0,2200],["2025-04-29",3400.0,3400.0,3400.0,3400.0,2200],["2025-05-05",3300.0,3400.0,3300.0,3400.0,3000],["2025-05-06",3300.0,3400.0,3300.0,3400.0,200],["2025-05-07",3400.0,3400.0,3300.0,3300.0,9300],["2025-05-08",3400.0,3400.0,3300.0,3400.0,1700],["2025-05-09",3300.0,3300.0,3300.0,3300.0,10000],["2025-05-12",3400.0,3400.0,3300.0,3400.0,3700],["2025-05-13",3300.0,3400.0,3300.0,3400.0,7000],["2025-05-14",3400.0,3500.0,3400.0,3400.0,46400],["2025-05-15",3400.0,3500.0,3400.0,3500.0,5300],["2025-05-16",3600.0,3600.0,3400.0,3500.0,10300],["2025-05-19",3500.0,3500.0,3400.0,3500.0,3900],["2025-05-20",3400.0,3400.0,3400.0,3400.0,10300],["2025-05-21",3400.0,3400.0,3400.0,3400.0,20500],["2025-05-22",3400.0,3500.0,3400.0,3400.0,16800],["2025-05-23",3500.0,3500.0,3400.0,3400.0,7700],["2025-05-26",3500.0,3500.0,3400.0,3400.0,400],["2025-05-27",3500.0,3500.0,3500.0,3500.0,17100],["2025-05-28",3500.0,3500.0,3500.0,3500.0,4700],["2025-05-29",3500.0,3500.0,3400.0,3500.0,123300],["2025-05-30",3500.0,3500.0,3500.0,3500.0,2800],["2025-06-02",3500.0,3600.0,3400.0,3500.0,37700],["2025-06-03",3500.0,3700.0,3500.0,3600.0,101300],["2025-06-04",3600.0,3700.0,3600.0,3700.0,23300],["2025-06-05",3700.0,3700.0,3600.0,3600.0,37900],["2025-06-06",3700.0,3700.0,3600.0,3600.0,13200],["2025-06-09",3600.0,3700.0,3600.0,3600.0,15500],["2025-06-10",3600.0,3700.0,3600.0,3700.0,47400],["2025-06-11",3700.0,3800.0,3700.0,3800.0,32000],["2025-06-12",3800.0,3900.0,3700.0,3800.0,1600],["2025-06-13",3800.0,3800.0,3500.0,3600.0,19300],["2025-06-16",3800.0,3800.0,3500.0,3700.0,27600],["2025-06-17",3900.0,4200.0,3800.0,3800.0,3400],["2025-06-18",4200.0,4200.0,3900.0,4000.0,39300],["2025-06-19",4000.0,4000.0,3800.0,3900.0,9500],["2025-06-20",3800.0,3900.0,3800.0,3800.0,39200],["2025-06-23",3800.0,4000.0,3800.0,3800.0,7100],["2025-06-24",3700.0,3900.0,3700.0,3700.0,16300],["2025-06-25",3800.0,3800.0,3700.0,3700.0,4900],["2025-06-26",3600.0,3600.0,3500.0,3600.0,14500],["2025-06-27",3700.0,3800.0,3700.0,3800.0,2800],["2025-06-30",3900.0,3900.0,3700.0,3800.0,29300],["2025-07-01",3800.0,4000.0,3700.0,3700.0,8100],["2025-07-02",3700.0,3900.0,3700.0,3900.0,26000],["2025-07-03",3800.0,3800.0,3800.0,3800.0,4100],["2025-07-04",3900.0,3900.0,3700.0,3800.0,4400],["2025-07-07",4000.0,4000.0,3700.0,3700.0,33200],["2025-07-08",3700.0,3900.0,3700.0,3700.0,26600],["2025-07-09",4000.0,4000.0,3700.0,3700.0,30300],["2025-07-10",3900.0,4200.0,3800.0,3800.0,10200],["2025-07-11",4000.0,4000.0,3900.0,3900.0,1100],["2025-07-14",3800.0,3800.0,3600.0,3700.0,47000],["2025-07-15",3900.0,3900.0,3600.0,3600.0,25200],["2025-07-16",3700.0,3700.0,3600.0,3600.0,19800],["2025-07-17",3700.0,3800.0,3600.0,3700.0,37400],["2025-07-18",3700.0,3700.0,3600.0,3700.0,35800],["2025-07-21",3600.0,3600.0,3600.0,3600.0,3000],["2025-07-22",3600.0,3600.0,3600.0,3600.0,23600],["2025-07-23",3600.0,3700.0,3600.0,3700.0,22400],["2025-07-24",3600.0,3700.0,3600.0,3700.0,4300],["2025-07-25",3700.0,3800.0,3600.0,3700.0,87400],["2025-07-28",3700.0,3800.0,3600.0,3800.0,16700],["2025-07-29",3800.0,3800.0,3700.0,3700.0,23500],["2025-07-30",3600.0,3700.0,3600.0,3700.0,300],["2025-07-31",3800.0,4000.0,3700.0,3900.0,38900],["2025-08-01",3800.0,3900.0,3700.0,3900.0,21700],["2025-08-04",3800.0,3800.0,3500.0,3700.0,60200],["2025-08-05",3900.0,3900.0,3900.0,3900.0,100],["2025-08-06",3900.0,3900.0,3700.0,3900.0,30400],["2025-08-07",3900.0,3900.0,3800.0,3800.0,500],["2025-08-08",3900.0,3900.0,3600.0,3800.0,43900],["2025-08-11",3800.0,3800.0,3700.0,3700.0,1500],["2025-08-12",3800.0,3900.0,3800.0,3800.0,18000],["2025-08-13",3900.0,3900.0,3800.0,3800.0,12300],["2025-08-14",3800.0,3800.0,3700.0,3800.0,2300],["2025-08-15",3600.0,3900.0,3500.0,3700.0,1900],["2025-08-18",3800.0,3800.0,3800.0,3800.0,100],["2025-08-19",3600.0,3800.0,3600.0,3800.0,28200],["2025-08-20",3800.0,3800.0,3700.0,3700.0,4900],["2025-08-21",3800.0,3800.0,3600.0,3600.0,2200],["2025-08-22",3800.0,3800.0,3600.0,3700.0,7800],["2025-08-25",3800.0,3800.0,3600.0,3600.0,2600],["2025-08-26",3700.0,3700.0,3700.0,3700.0,4400],["2025-08-27",3600.0,3700.0,3600.0,3700.0,4100],["2025-08-28",3700.0,3700.0,3600.0,3600.0,8700],["2025-08-29",3700.0,3700.0,3600.0,3700.0,1000],["2025-09-03",3700.0,3700.0,3600.0,3700.0,8000],["2025-09-04",3700.0,3700.0,3600.0,3600.0,15100],["2025-09-05",3700.0,3700.0,3600.0,3600.0,48200],["2025-09-08",3500.0,3600.0,3500.0,3600.0,4500],["2025-09-09",3700.0,3700.0,3700.0,3700.0,100],["2025-09-10",3700.0,3700.0,3700.0,3700.0,1000],["2025-09-11",3500.0,3600.0,3500.0,3600.0,14300],["2025-09-12",3500.0,3700.0,3500.0,3700.0,6900],["2025-09-15",3700.0,3700.0,3600.0,3600.0,1400],["2025-09-16",3600.0,3600.0,3500.0,3600.0,6500],["2025-09-17",3600.0,3700.0,3600.0,3600.0,16800],["2025-09-18",3700.0,4100.0,3700.0,3800.0,16100],["2025-09-19",3800.0,3900.0,3600.0,3800.0,2300],["2025-09-22",3800.0,3800.0,3800.0,3800.0,0],["2025-09-23",3500.0,3800.0,3400.0,3700.0,1400],["2025-09-24",3800.0,3800.0,3700.0,3700.0,2200],["2025-09-25",3900.0,3900.0,3800.0,3800.0,300],["2025-09-26",3600.0,3600.0,3600.0,3600.0,22600],["2025-09-29",3600.0,3600.0,3600.0,3600.0,0],["2025-09-30",3800.0,4100.0,3600.0,3600.0,12300],["2025-10-01",3600.0,3600.0,3500.0,3500.0,2800],["2025-10-02",3600.0,3600.0,3600.0,3600.0,9400],["2025-10-03",3600.0,3600.0,3600.0,3600.0,5100],["2025-10-06",3700.0,3700.0,3500.0,3600.0,1000],["2025-10-07",3500.0,3600.0,3500.0,3600.0,200],["2025-10-08",3600.0,3700.0,3500.0,3500.0,2900],["2025-10-09",3600.0,3600.0,3600.0,3600.0,700],["2025-10-10",3500.0,3500.0,3500.0,3500.0,6900],["2025-10-13",3500.0,3600.0,3500.0,3600.0,3900],["2025-10-14",3600.0,3600.0,3500.0,3500.0,9600],["2025-10-15",3500.0,3500.0,3500.0,3500.0,300],["2025-10-16",3600.0,3600.0,3500.0,3600.0,900],["2025-10-17",3600.0,3600.0,3400.0,3500.0,7100],["2025-10-20",3500.0,3500.0,3300.0,3300.0,36600],["2025-10-21",3400.0,3400.0,3200.0,3300.0,11100],["2025-10-22",3500.0,3500.0,3400.0,3400.0,400],["2025-10-23",3500.0,3500.0,3500.0,3500.0,0],["2025-10-24",3500.0,3600.0,3400.0,3400.0,3700],["2025-10-27",3500.0,3500.0,3300.0,3400.0,3100],["2025-10-28",3500.0,3500.0,3300.0,3400.0,2500],["2025-10-29",3400.0,3400.0,3400.0,3400.0,12200],["2025-10-30",3500.0,3500.0,3500.0,3500.0,100],["2025-10-31",3500.0,3500.0,3500.0,3500.0,100],["2025-11-03",3400.0,3400.0,3400.0,3400.0,1200],["2025-11-04",3400.0,3400.0,3400.0,3400.0,100],["2025-11-05",3400.0,3400.0,3400.0,3400.0,700],["2025-11-06",3400.0,3600.0,3400.0,3600.0,54200],["2025-11-07",3400.0,3600.0,3400.0,3600.0,3100],["2025-11-10",3500.0,3600.0,3400.0,3600.0,12000],["2025-11-11",3500.0,4000.0,3400.0,4000.0,7100],["2025-11-12",3800.0,3800.0,3500.0,3700.0,16200],["2025-11-13",3700.0,3700.0,3600.0,3700.0,9900],["2025-11-14",3700.0,3700.0,3600.0,3700.0,1700],["2025-11-17",3500.0,3600.0,3500.0,3600.0,2400],["2025-11-18",3500.0,3700.0,3500.0,3600.0,7000],["2025-11-19",3600.0,3600.0,3600.0,3600.0,200],["2025-11-20",3700.0,4100.0,3700.0,3700.0,3800],["2025-11-21",3500.0,3700.0,3500.0,3700.0,1200],["2025-11-24",3700.0,3700.0,3700.0,3700.0,1800],["2025-11-25",3700.0,3700.0,3500.0,3600.0,1000],["2025-11-26",3600.0,3700.0,3500.0,3700.0,33000],["2025-11-27",3900.0,3900.0,3600.0,3700.0,4100],["2025-11-28",3600.0,3700.0,3500.0,3500.0,25800],["2025-12-01",3600.0,3600.0,3600.0,3600.0,100],["2025-12-02",3500.0,3600.0,3500.0,3600.0,13400],["2025-12-03",3600.0,4000.0,3600.0,3800.0,75400],["2025-12-04",3700.0,3700.0,3600.0,3700.0,33800],["2025-12-05",3700.0,4100.0,3600.0,3600.0,44100],["2025-12-08",3800.0,3800.0,3600.0,3600.0,19100],["2025-12-09",3600.0,3600.0,3500.0,3600.0,28800],["2025-12-10",3600.0,4000.0,3600.0,4000.0,227300],["2025-12-11",3900.0,4400.0,3900.0,4400.0,123100],["2025-12-12",5000.0,5000.0,5000.0,5000.0,142800],["2025-12-15",5700.0,5700.0,5700.0,5700.0,74500],["2025-12-16",6500.0,6500.0,6500.0,6500.0,864400],["2025-12-17",7400.0,7400.0,6900.0,7200.0,621900],["2025-12-18",7300.0,7300.0,6800.0,7300.0,309300],["2025-12-19",7600.0,8100.0,7300.0,7900.0,151600],["2025-12-22",7900.0,7900.0,7300.0,7500.0,59500],["2025-12-23",7700.0,7700.0,6800.0,7400.0,179900],["2025-12-24",7300.0,7700.0,6900.0,7200.0,108100],["2025-12-25",7000.0,7300.0,6900.0,7200.0,52700],["2025-12-26",7000.0,7300.0,7000.0,7100.0,75900],["2025-12-29",7100.0,8000.0,7000.0,7600.0,190700],["2025-12-30",7500.0,7700.0,7400.0,7500.0,33800],["2025-12-31",7600.0,7600.0,7100.0,7500.0,190000],["2026-01-05",7300.0,7600.0,7300.0,7400.0,20300],["2026-01-06",7200.0,7500.0,7100.0,7400.0,26300],["2026-01-07",7300.0,7500.0,7200.0,7500.0,62400],["2026-01-08",7500.0,8400.0,7400.0,8100.0,96100],["2026-01-09",8000.0,8000.0,7500.0,7900.0,12000],["2026-01-12",7800.0,7800.0,6700.0,7000.0,155500],["2026-01-13",6100.0,7000.0,6100.0,6600.0,24800],["2026-01-14",6900.0,6900.0,6500.0,6500.0,13600],["2026-01-15",6500.0,6500.0,6200.0,6200.0,84600],["2026-01-16",6300.0,6300.0,6100.0,6100.0,3200],["2026-01-19",6100.0,6200.0,5300.0,5600.0,21600],["2026-01-20",6000.0,6000.0,5600.0,5600.0,12600],["2026-01-21",5400.0,5900.0,5400.0,5600.0,4500],["2026-01-22",5900.0,5900.0,5700.0,5700.0,17900],["2026-01-23",6000.0,6000.0,5900.0,5900.0,900],["2026-01-26",5900.0,5900.0,5100.0,5200.0,25200],["2026-01-27",5200.0,5200.0,5200.0,5200.0,0],["2026-01-28",5700.0,5700.0,5700.0,5700.0,200],["2026-01-29",5700.0,5700.0,5700.0,5700.0,0],["2026-01-30",6400.0,6400.0,5100.0,6000.0,400],["2026-02-02",6300.0,6300.0,5800.0,5800.0,500],["2026-02-03",5600.0,5600.0,5600.0,5600.0,400],["2026-02-04",5600.0,5600.0,5500.0,5500.0,600],["2026-02-05",6300.0,6300.0,4700.0,5500.0,11500],["2026-02-06",5200.0,5200.0,5200.0,5200.0,200],["2026-02-09",4600.0,5200.0,4600.0,5200.0,300],["2026-02-10",4300.0,5700.0,4300.0,5500.0,700],["2026-02-11",5000.0,5000.0,5000.0,5000.0,1400],["2026-02-12",5200.0,5400.0,5200.0,5400.0,200],["2026-02-13",5900.0,5900.0,5900.0,5900.0,100],["2026-02-23",6400.0,6400.0,6400.0,6400.0,100],["2026-02-24",5500.0,6200.0,5500.0,6200.0,300],["2026-02-25",4900.0,5300.0,4900.0,5300.0,600],["2026-02-26",5300.0,5500.0,5300.0,5500.0,2200],["2026-02-27",6000.0,6100.0,5500.0,6100.0,9600],["2026-03-02",6100.0,6100.0,5800.0,5900.0,7900],["2026-03-03",5900.0,6500.0,5900.0,6000.0,1900],["2026-03-04",6000.0,6000.0,6000.0,6000.0,1600],["2026-03-05",6000.0,6000.0,5100.0,6000.0,102100],["2026-03-06",6000.0,6000.0,6000.0,6000.0,0],["2026-03-09",5200.0,6700.0,5200.0,5700.0,1600],["2026-03-10",5800.0,5800.0,5800.0,5800.0,0],["2026-03-11",6400.0,6400.0,5300.0,6300.0,5500],["2026-03-12",5900.0,6200.0,5900.0,6200.0,23500],["2026-03-13",6400.0,7000.0,6400.0,7000.0,71800],["2026-03-16",7500.0,8000.0,7200.0,8000.0,24800],["2026-03-17",9200.0,9200.0,8000.0,8200.0,93600],["2026-03-18",8200.0,8200.0,7400.0,7400.0,33400],["2026-03-19",7400.0,8500.0,7400.0,8500.0,120800],["2026-03-20",9100.0,9500.0,9000.0,9500.0,287500],["2026-03-23",10000.0,10000.0,8100.0,8100.0,68500],["2026-03-24",8400.0,8400.0,7200.0,7200.0,87100],["2026-03-25",6300.0,7500.0,6300.0,7000.0,110400],["2026-03-26",6500.0,7400.0,6500.0,7400.0,41200],["2026-03-27",7400.0,7400.0,6500.0,6500.0,52900],["2026-03-30",6700.0,7000.0,6300.0,6700.0,13200],["2026-03-31",6900.0,6900.0,6500.0,6800.0,22500],["2026-04-01",7000.0,7300.0,7000.0,7000.0,20000],["2026-04-02",6400.0,7000.0,6400.0,6700.0,26900],["2026-04-03",6300.0,6700.0,6300.0,6400.0,8600],["2026-04-06",6600.0,6700.0,6300.0,6300.0,17500],["2026-04-07",6500.0,6700.0,6300.0,6500.0,22000],["2026-04-08",6600.0,6700.0,6500.0,6600.0,10900],["2026-04-09",6400.0,6500.0,6200.0,6500.0,12900],["2026-04-10",6500.0,6800.0,6400.0,6800.0,8600],["2026-04-13",6600.0,6700.0,6500.0,6700.0,4400],["2026-04-14",6700.0,6700.0,6400.0,6600.0,11200],["2026-04-15",6600.0,6600.0,6600.0,6600.0,100],["2026-04-16",6400.0,6600.0,6400.0,6600.0,5400],["2026-04-17",6800.0,6800.0,6200.0,6600.0,5100],["2026-04-20",6500.0,6500.0,6500.0,6500.0,100],["2026-04-21",6500.0,6500.0,5900.0,6500.0,10100],["2026-04-22",6400.0,6700.0,6400.0,6700.0,3000],["2026-04-23",6200.0,6500.0,5700.0,6100.0,10700],["2026-04-24",6000.0,6400.0,6000.0,6400.0,1900],["2026-04-28",5900.0,6000.0,5800.0,5900.0,6900],["2026-04-29",6600.0,6600.0,5800.0,6200.0,4200],["2026-05-04",6700.0,6700.0,6000.0,6100.0,7400],["2026-05-05",7200.0,7200.0,6300.0,6300.0,2300],["2026-05-06",6400.0,6400.0,6300.0,6300.0,1100],["2026-05-07",6600.0,6600.0,6000.0,6400.0,800],["2026-05-08",7100.0,7100.0,6100.0,6300.0,5300],["2026-05-11",7100.0,7100.0,5900.0,6400.0,1300],["2026-05-12",6600.0,6600.0,5900.0,5900.0,2900],["2026-05-13",6600.0,6600.0,6000.0,6300.0,800],["2026-05-14",7100.0,7100.0,6300.0,6300.0,300],["2026-05-15",6300.0,6300.0,5900.0,6000.0,700],["2026-05-18",6900.0,6900.0,5600.0,6200.0,3700],["2026-05-19",6900.0,6900.0,5900.0,5900.0,5800],["2026-05-20",7000.0,7000.0,5900.0,6400.0,3600],["2026-05-21",6900.0,6900.0,6500.0,6700.0,1100],["2026-05-22",6000.0,6200.0,6000.0,6200.0,200],["2026-05-25",7000.0,7000.0,6200.0,6200.0,600],["2026-05-26",6300.0,6300.0,6200.0,6200.0,2300],["2026-05-27",7000.0,7000.0,6100.0,6100.0,2100],["2026-05-28",7000.0,7000.0,6000.0,6000.0,300],["2026-05-29",6200.0,6200.0,6200.0,6200.0,100],["2026-06-01",6000.0,6300.0,6000.0,6300.0,300],["2026-06-02",6300.0,6300.0,6300.0,6300.0,200],["2026-06-03",6200.0,6200.0,5800.0,6100.0,4600],["2026-06-04",6700.0,6700.0,5700.0,5700.0,1200],["2026-06-05",6900.0,6900.0,6200.0,6200.0,200],["2026-06-08",6600.0,6600.0,6600.0,6600.0,0],["2026-06-09",5700.0,6500.0,5700.0,5800.0,3600],["2026-06-10",6200.0,6200.0,5600.0,5600.0,600],["2026-06-11",6300.0,6300.0,5200.0,6100.0,400],["2026-06-12",6500.0,6500.0,6100.0,6100.0,300],["2026-06-15",7100.0,7100.0,5800.0,5800.0,400],["2026-06-16",6300.0,6300.0,6300.0,6300.0,0],["2026-06-17",6300.0,6300.0,5800.0,6300.0,1100],["2026-06-18",6300.0,6300.0,6000.0,6000.0,400],["2026-06-19",6100.0,6100.0,6100.0,6100.0,100],["2026-06-22",6100.0,6100.0,6100.0,6100.0,0],["2026-06-23",5500.0,6200.0,5500.0,6200.0,700],["2026-06-24",5200.0,5700.0,5200.0,5600.0,2900],["2026-06-25",6300.0,6300.0,6100.0,6300.0,24100],["2026-06-26",6500.0,6500.0,6500.0,6500.0,200],["2026-06-29",6500.0,6500.0,6500.0,6500.0,0],["2026-06-30",6400.0,6400.0,6400.0,6400.0,200],["2026-07-01",6000.0,6100.0,6000.0,6100.0,3500],["2026-07-02",6000.0,6000.0,5900.0,5900.0,2100],["2026-07-03",5900.0,5900.0,5900.0,5900.0,2400],["2026-07-06",5200.0,6000.0,5200.0,6000.0,4600],["2026-07-07",5500.0,5500.0,5500.0,5500.0,8300],["2026-07-08",6300.0,6300.0,6200.0,6200.0,200],["2026-07-09",6300.0,6300.0,6300.0,6300.0,0],["2026-07-10",6300.0,6300.0,6300.0,6300.0,0],["2026-07-13",6300.0,6300.0,6300.0,6300.0,0],["2026-07-14",6000.0,6000.0,5500.0,5500.0,200],["2026-07-15",6100.0,6100.0,6100.0,6100.0,100],["2026-07-16",6400.0,6400.0,6400.0,6400.0,100],["2026-07-17",6400.0,6400.0,6400.0,6400.0,0],["2026-07-20",6400.0,6400.0,6400.0,6400.0,0],["2026-07-21",6400.0,6400.0,6400.0,6400.0,0],["2026-07-22",6400.0,6400.0,6400.0,6400.0,0],["2026-07-23",6400.0,6400.0,6400.0,6400.0,0],["2026-07-24",6400.0,6400.0,6400.0,6400.0,0],["2026-07-27",6400.0,6400.0,6400.0,6400.0,100],["2026-07-28",7000.0,7000.0,6000.0,6800.0,14500],["2026-07-29",6500.0,6500.0,5900.0,5900.0,4100],["2026-07-30",5500.0,6000.0,5500.0,6000.0,300],["2026-07-31",5700.0,5700.0,5700.0,5700.0,100],["2026-08-03",6400.0,6400.0,6300.0,6300.0,200],["2026-08-04",5700.0,5700.0,5600.0,5600.0,1100],["2026-08-05",6300.0,6300.0,6300.0,6300.0,100],["2026-08-06",6300.0,6300.0,6300.0,6300.0,0],["2026-08-07",6300.0,6300.0,6300.0,6300.0,0],["2026-08-10",6300.0,6300.0,6300.0,6300.0,0],["2026-08-11",6300.0,6300.0,6300.0,6300.0,0],["2026-08-12",6300.0,6300.0,6300.0,6300.0,0],["2026-08-13",6300.0,6300.0,6300.0,6300.0,0],["2026-08-14",5400.0,5400.0,5400.0,5400.0,300],["2026-08-17",5000.0,6200.0,5000.0,6100.0,900],["2026-08-18",4700.0,4700.0,4700.0,4700.0,100],["2026-08-19",5400.0,5400.0,5000.0,5400.0,2500],["2026-08-20",6100.0,6100.0,5400.0,6000.0,800],["2026-08-21",5900.0,6200.0,5200.0,5400.0,2300],["2026-08-24",6500.0,6500.0,6200.0,6200.0,400],["2026-08-25",5700.0,5700.0,5700.0,5700.0,200],["2026-08-26",6300.0,6300.0,6200.0,6200.0,300],["2026-08-27",6000.0,6000.0,5400.0,5600.0,1700],["2026-08-28",4900.0,6200.0,4900.0,6200.0,200],["2026-09-03",5600.0,5900.0,5600.0,5900.0,4000],["2026-09-04",5800.0,5800.0,5800.0,5800.0,0],["2026-09-07",5800.0,5800.0,5000.0,5000.0,900],["2026-09-08",5900.0,6000.0,5900.0,6000.0,200],["2026-09-09",6000.0,6000.0,6000.0,6000.0,0],["2026-09-10",6000.0,6000.0,6000.0,6000.0,0],["2026-09-11",6000.0,6000.0,6000.0,6000.0,0],["2026-09-14",5100.0,6000.0,5100.0,6000.0,300],["2026-09-15",6000.0,6000.0,6000.0,6000.0,100],["2026-09-16",6000.0,6000.0,6000.0,6000.0,0],["2026-09-17",6000.0,6000.0,6000.0,6000.0,0],["2026-09-18",5200.0,5200.0,5200.0,5200.0,2100],["2026-09-21",5200.0,5200.0,5200.0,5200.0,0],["2026-09-22",5900.0,5900.0,4700.0,4700.0,700],["2026-09-23",5200.0,5700.0,5000.0,5000.0,17300],["2026-09-24",5700.0,5700.0,5700.0,5700.0,200],["2026-09-25",6100.0,6100.0,5100.0,5900.0,5300],["2026-09-28",5000.0,5600.0,5000.0,5600.0,1100],["2026-09-29",4700.0,5600.0,4700.0,5500.0,1400],["2026-09-30",5500.0,5500.0,5000.0,5000.0,2200],["2026-10-01",5700.0,5700.0,5700.0,5700.0,100],["2026-10-02",5000.0,5300.0,5000.0,5300.0,2400],["2026-10-05",5000.0,5000.0,4900.0,4900.0,1100],["2026-10-06",4900.0,4900.0,4900.0,4900.0,10000],["2026-10-07",4800.0,5300.0,4800.0,5300.0,4100],["2026-10-08",5400.0,5400.0,5400.0,5400.0,100],["2026-10-09",4600.0,5300.0,4600.0,5300.0,200],["2026-10-12",5200.0,5200.0,5200.0,5200.0,600]]}