{"sym":"SVD","index":false,"bars":[["2021-02-02",13334.13,13334.13,13334.13,13334.13,1037200],["2021-02-03",14238.14,14238.14,13831.34,14238.14,1358300],["2021-02-04",15232.55,15232.55,13740.94,15232.55,651000],["2021-02-05",14373.74,15322.95,14283.34,14464.15,626000],["2021-02-08",14283.34,14283.34,13469.74,13469.74,20100],["2021-02-09",12565.73,13560.14,12565.73,13560.14,597200],["2021-02-17",13560.14,14509.35,13514.94,14509.35,549200],["2021-02-18",15096.95,15413.35,14870.95,15232.55,603500],["2021-02-19",15232.55,15820.16,14735.35,15368.15,474900],["2021-02-22",15368.15,15820.16,15232.55,15413.35,395200],["2021-02-23",15413.35,15413.35,14916.15,15232.55,269700],["2021-02-24",15232.55,16272.16,14916.15,16272.16,773700],["2021-02-25",16904.97,16904.97,15187.35,16452.97,482400],["2021-02-26",16452.97,16498.17,15368.15,15820.16,351400],["2021-03-01",15820.16,15865.36,15368.15,15820.16,251700],["2021-03-02",15820.16,16724.17,15368.15,16091.36,383800],["2021-03-03",16091.36,16091.36,15006.55,15548.96,432500],["2021-03-04",15503.76,16000.96,14464.15,15368.15,425400],["2021-03-05",15368.15,15368.15,14328.54,15096.95,347500],["2021-03-08",15096.95,15368.15,14057.34,15277.75,556900],["2021-03-09",14464.15,15322.95,14238.14,14735.35,367500],["2021-03-10",14735.35,14735.35,13740.94,14283.34,535400],["2021-03-11",14102.54,15277.75,13288.93,14916.15,776400],["2021-03-12",13876.54,15187.35,13876.54,14780.55,272000],["2021-03-15",13921.74,14283.34,13786.14,14283.34,115200],["2021-03-16",13288.93,13379.33,13288.93,13334.13,146900],["2021-03-17",12475.33,14238.14,12430.12,14192.94,717100],["2021-03-18",13560.14,13560.14,13243.73,13560.14,123800],["2021-03-19",13334.13,13514.94,12610.93,12610.93,176700],["2021-03-22",12610.93,13379.33,11752.12,12656.13,491700],["2021-03-23",12023.32,12610.93,11797.32,12249.32,179400],["2021-03-24",11480.92,12113.72,11435.71,11435.71,632900],["2021-03-25",10802.91,11752.12,10667.31,11616.52,337300],["2021-03-26",11435.71,11571.32,10848.11,11390.51,170500],["2021-03-29",11390.51,11706.92,10622.11,11480.92,1068000],["2021-03-30",11390.51,11480.92,10712.51,11254.91,544100],["2021-03-31",10712.51,12023.32,10486.51,11752.12,1348000],["2021-04-01",11300.11,11661.72,10938.51,10983.71,496700],["2021-04-02",10848.11,10848.11,10215.3,10848.11,615000],["2021-04-05",10305.7,10757.71,10124.9,10667.31,589600],["2021-04-06",10667.31,10667.31,9944.1,9944.1,794600],["2021-04-07",9311.29,10531.71,9266.09,10034.5,1109800],["2021-04-08",9944.1,9944.1,9356.49,9763.3,403200],["2021-04-09",9220.89,9446.89,9085.29,9085.29,702000],["2021-04-12",8497.69,9085.29,8452.48,8452.48,1028600],["2021-04-13",8136.08,8678.49,7873.92,8298.8,401300],["2021-04-14",8307.84,8877.37,8226.48,8877.37,841200],["2021-04-15",9175.69,9492.1,9175.69,9492.1,358200],["2021-04-16",9944.1,9944.1,9040.09,9085.29,531000],["2021-04-19",9175.69,9220.89,8570.01,8859.29,240400],["2021-04-20",8678.49,8859.29,8407.28,8497.69,207200],["2021-04-22",8497.69,8506.73,8136.08,8136.08,246000],["2021-04-23",7873.92,8497.69,7864.88,8452.48,146000],["2021-04-26",8452.48,8533.85,8136.08,8226.48,170000],["2021-04-27",8226.48,8226.48,7955.28,8127.04,159800],["2021-04-28",8136.08,8181.28,7864.88,8181.28,290500],["2021-04-29",8181.28,8271.68,8045.68,8172.24,85900],["2021-05-04",8090.88,8136.08,7892.0,8136.08,112100],["2021-05-05",8136.08,8136.08,7964.32,8000.48,115900],["2021-05-06",7955.28,8118.0,7910.08,7910.08,107700],["2021-05-07",7910.08,8036.64,7864.88,8027.6,143100],["2021-05-10",7882.96,8027.6,7783.52,8027.6,349700],["2021-05-11",8127.04,8127.04,7864.88,8009.52,70400],["2021-05-12",8018.56,8027.6,7503.28,7503.28,801400],["2021-05-13",7638.88,7638.88,7412.87,7521.36,90300],["2021-05-14",7521.36,7521.36,7421.91,7503.28,129300],["2021-05-17",7503.28,7503.28,7340.55,7340.55,261000],["2021-05-18",7340.55,7367.67,7096.47,7277.27,281600],["2021-05-19",7403.83,7403.83,7051.27,7322.47,143100],["2021-05-20",7313.43,7313.43,7060.31,7141.67,99300],["2021-05-21",7051.27,7232.07,7024.15,7223.03,130600],["2021-05-24",7232.07,7250.15,7141.67,7223.03,67600],["2021-05-25",7223.03,7223.03,7006.07,7105.51,132600],["2021-05-26",7015.11,7223.03,6978.95,7223.03,147600],["2021-05-27",7223.03,7223.03,7024.15,7177.83,40400],["2021-05-28",7177.83,7638.88,7006.07,7620.8,200700],["2021-05-31",7684.08,7684.08,7268.23,7593.68,64000],["2021-06-01",7584.64,7584.64,7322.47,7467.12,8500],["2021-06-02",7467.12,7467.12,7250.15,7259.19,54600],["2021-06-03",7394.79,7394.79,7259.19,7367.67,71800],["2021-06-04",7367.67,7593.68,7367.67,7548.48,178100],["2021-06-07",7458.07,7593.68,7458.07,7548.48,67200],["2021-06-08",7729.28,7729.28,7548.48,7557.52,66600],["2021-06-09",7232.07,7548.48,7232.07,7503.28,132000],["2021-06-10",7340.55,7476.16,7322.47,7449.03,76400],["2021-06-11",7458.07,7458.07,7349.59,7439.99,63500],["2021-06-14",7385.75,7458.07,7385.75,7439.99,54700],["2021-06-15",7439.99,7439.99,7322.47,7394.79,46200],["2021-06-16",7458.07,7458.07,7367.67,7376.71,53300],["2021-06-17",7376.71,7458.07,7340.55,7449.03,74800],["2021-06-18",7593.68,7593.68,7449.03,7503.28,62800],["2021-06-21",7503.28,8000.48,7503.28,7991.44,242000],["2021-06-22",8054.72,8542.89,8054.72,8542.89,382000],["2021-06-23",9040.09,9040.09,8497.69,8542.89,350200],["2021-06-24",8145.12,8542.89,8045.68,8533.85,180200],["2021-06-25",7955.28,8524.81,7955.28,8524.81,278400],["2021-06-28",8136.08,8515.77,8136.08,8506.73,200600],["2021-06-29",8226.48,8542.89,8226.48,8542.89,198400],["2021-06-30",8488.65,8488.65,8280.72,8479.61,28400],["2021-07-01",8362.08,8470.57,7892.0,7892.0,459500],["2021-07-02",7910.08,8136.08,7593.68,7892.0,71200],["2021-07-05",7892.0,7955.28,7593.68,7955.28,214200],["2021-07-06",7955.28,7955.28,7593.68,7946.24,140800],["2021-07-07",7937.2,7937.2,7575.6,7928.16,118200],["2021-07-08",8045.68,8045.68,7620.8,7864.88,26400],["2021-07-09",7647.92,7846.8,7322.47,7322.47,225700],["2021-07-12",7322.47,7828.72,6870.47,7186.87,289800],["2021-07-13",7232.07,7494.24,6879.51,7412.87,30900],["2021-07-14",7557.52,7566.56,7141.67,7412.87,44800],["2021-07-15",7430.95,7430.95,7232.07,7403.83,32200],["2021-07-16",7150.71,7449.03,7150.71,7403.83,20900],["2021-07-19",7232.07,7385.75,7006.07,7385.75,88100],["2021-07-20",7232.07,7232.07,6879.51,6888.55,141600],["2021-07-21",6897.59,7223.03,6843.35,6888.55,56500],["2021-07-22",6888.55,7132.63,6888.55,6897.59,42900],["2021-07-23",7042.23,7042.23,6906.63,6906.63,33200],["2021-07-26",6897.59,7132.63,6879.51,7132.63,40900],["2021-07-27",6978.95,7141.67,6978.95,7132.63,45800],["2021-07-28",7168.79,7168.79,7051.27,7123.59,15800],["2021-07-29",7123.59,7123.59,6987.99,7123.59,38500],["2021-07-30",7006.07,7123.59,6960.87,7105.51,54900],["2021-08-02",6960.87,7204.95,6960.87,7096.47,20700],["2021-08-03",6960.87,7087.43,6960.87,7087.43,56600],["2021-08-04",7051.27,7087.43,7024.15,7069.35,33500],["2021-08-05",7087.43,7213.99,7051.27,7213.99,36600],["2021-08-06",7268.23,7277.27,7141.67,7241.11,27700],["2021-08-09",7376.71,7412.87,7376.71,7403.83,64800],["2021-08-10",7593.68,7666.0,7385.75,7385.75,37100],["2021-08-11",7412.87,7412.87,7232.07,7322.47,47100],["2021-08-12",7322.47,7376.71,7268.23,7322.47,44400],["2021-08-13",7367.67,7412.87,7186.87,7412.87,45000],["2021-08-16",7331.51,7412.87,7322.47,7412.87,39200],["2021-08-17",7412.87,7476.16,7250.15,7403.83,66600],["2021-08-18",7277.27,7412.87,7277.27,7412.87,38900],["2021-08-19",7449.03,7449.03,7286.31,7430.95,53700],["2021-08-20",7458.07,7458.07,7322.47,7449.03,66800],["2021-08-23",7458.07,7539.44,7340.55,7539.44,41500],["2021-08-24",7584.64,7584.64,7376.71,7539.44,24200],["2021-08-25",7503.28,7593.68,7412.87,7593.68,56900],["2021-08-26",7584.64,7593.68,7421.91,7575.6,21100],["2021-08-27",7449.03,7566.56,7412.87,7566.56,42400],["2021-08-30",7503.28,7656.96,7503.28,7638.88,27500],["2021-08-31",7638.88,7656.96,7557.52,7656.96,39300],["2021-09-01",7656.96,7702.16,7638.88,7656.96,78700],["2021-09-06",8036.64,8036.64,7684.08,7937.2,54700],["2021-09-07",7955.28,8000.48,7819.68,7901.04,74700],["2021-09-08",7774.48,7955.28,7684.08,7901.04,79600],["2021-09-09",7439.99,7901.04,7439.99,7901.04,61200],["2021-09-10",7593.68,7991.44,7593.68,7946.24,28600],["2021-09-13",7973.36,8018.56,7882.96,7946.24,28600],["2021-09-14",7783.52,7946.24,7783.52,7946.24,31900],["2021-09-15",7819.68,7937.2,7819.68,7937.2,16300],["2021-09-16",7937.2,7955.28,7819.68,7928.16,69100],["2021-09-17",7928.16,8398.24,7864.88,8362.08,258800],["2021-09-20",8362.08,8768.89,8362.08,8615.21,224100],["2021-09-21",8136.08,8624.25,8136.08,8624.25,110600],["2021-09-22",8633.29,9040.09,8615.21,9031.05,512600],["2021-09-23",9130.49,9311.29,8786.97,9040.09,355900],["2021-09-24",9040.09,9040.09,8786.97,9040.09,83400],["2021-09-27",8687.53,9040.09,8497.69,9031.05,281000],["2021-09-28",8832.17,9031.05,8542.89,9031.05,185300],["2021-09-29",8606.17,9022.01,8606.17,9012.97,127800],["2021-09-30",9012.97,9040.09,8678.49,8741.77,99900],["2021-10-01",8633.29,8741.77,8606.17,8741.77,70000],["2021-10-04",8741.77,8859.29,8461.53,8859.29,89100],["2021-10-05",8814.09,8859.29,8750.81,8859.29,47000],["2021-10-06",8859.29,8949.69,8660.41,8850.25,89700],["2021-10-07",8850.25,9003.93,8696.57,8949.69,255800],["2021-10-08",9130.49,9130.49,8904.49,8949.69,80400],["2021-10-11",8949.69,8949.69,8814.09,8922.57,77500],["2021-10-12",8913.53,8922.57,8786.97,8922.57,97400],["2021-10-13",8814.09,8922.57,8768.89,8913.53,103300],["2021-10-14",8777.93,8904.49,8732.73,8904.49,96600],["2021-10-15",8877.37,9220.89,8732.73,8732.73,191900],["2021-10-18",8732.73,9311.29,8732.73,9311.29,780300],["2021-10-19",9672.9,9853.7,9582.5,9763.3,645900],["2021-10-20",9763.3,9898.9,9582.5,9853.7,208300],["2021-10-21",9763.3,9853.7,9311.29,9853.7,351500],["2021-10-22",9853.7,9853.7,9446.89,9627.7,387200],["2021-10-25",9763.3,10079.7,9672.9,9853.7,367500],["2021-10-26",9763.3,9853.7,9627.7,9808.5,156200],["2021-10-27",9853.7,9944.1,9627.7,9808.5,232000],["2021-10-28",9808.5,9853.7,9537.3,9718.1,304000],["2021-10-29",9718.1,9808.5,9537.3,9672.9,251300],["2021-11-01",9582.5,10124.9,9492.1,9944.1,716300],["2021-11-02",10079.7,10622.11,10079.7,10622.11,1081400],["2021-11-03",11300.11,11345.31,10622.11,11164.51,1228100],["2021-11-04",11119.31,11480.92,10396.1,11480.92,489500],["2021-11-05",11300.11,11435.71,10848.11,11028.91,299500],["2021-11-08",10848.11,11300.11,10757.71,10848.11,416000],["2021-11-09",10893.31,10893.31,10486.51,10531.71,491500],["2021-11-10",10486.51,11254.91,10260.5,11254.91,542100],["2021-11-11",11752.12,11752.12,10848.11,11028.91,249100],["2021-11-12",10983.71,11119.31,10757.71,11028.91,227600],["2021-11-15",10938.51,11752.12,10712.51,11209.71,753600],["2021-11-16",11028.91,11119.31,10848.11,10893.31,208700],["2021-11-17",10938.51,11209.71,10848.11,11028.91,219200],["2021-11-18",11028.91,11028.91,10757.71,10848.11,327700],["2021-11-19",11300.11,11300.11,10124.9,10350.9,476600],["2021-11-22",10396.1,10667.31,9672.9,9718.1,479100],["2021-11-23",9492.1,10124.9,9130.49,9944.1,367200],["2021-11-24",9944.1,10124.9,9492.1,9672.9,198900],["2021-11-25",9672.9,10124.9,9672.9,9763.3,194800],["2021-11-26",9763.3,10124.9,9763.3,9763.3,198100],["2021-11-29",9672.9,9808.5,9492.1,9763.3,71200],["2021-11-30",9853.7,9989.3,9763.3,9853.7,178000],["2021-12-01",9853.7,10079.7,9718.1,10079.7,177600],["2021-12-02",10079.7,10441.3,9853.7,10350.9,175400],["2021-12-03",10350.9,10350.9,9853.7,9853.7,99500],["2021-12-06",9853.7,10034.5,9175.69,9175.69,148700],["2021-12-07",9266.09,9627.7,9175.69,9627.7,106900],["2021-12-08",9627.7,9763.3,9401.69,9672.9,61300],["2021-12-09",9672.9,9672.9,9356.49,9582.5,82000],["2021-12-10",9627.7,9627.7,9311.29,9537.3,52400],["2021-12-13",9446.89,9672.9,9401.69,9627.7,103600],["2021-12-14",9627.7,9627.7,9492.1,9537.3,143800],["2021-12-15",9627.7,9672.9,9492.1,9672.9,73100],["2021-12-16",9672.9,9944.1,9582.5,9763.3,126800],["2021-12-17",9763.3,9898.9,9718.1,9853.7,100400],["2021-12-20",9853.7,10124.9,9672.9,9718.1,107200],["2021-12-21",9718.1,9763.3,9582.5,9582.5,54700],["2021-12-22",9582.5,9672.9,9446.89,9492.1,122400],["2021-12-23",9311.29,9446.89,9130.49,9311.29,138500],["2021-12-24",9401.69,9944.1,9401.69,9898.9,210700],["2021-12-27",9898.9,9944.1,9672.9,9763.3,58800],["2021-12-28",9627.7,9853.7,9492.1,9582.5,116200],["2021-12-29",9492.1,9582.5,9266.09,9582.5,121700],["2021-12-30",9582.5,9672.9,9401.69,9492.1,44500],["2021-12-31",9492.1,9582.5,9401.69,9537.3,89400],["2022-01-04",9808.5,9808.5,9537.3,9718.1,91800],["2022-01-05",9808.5,9808.5,9537.3,9672.9,142400],["2022-01-06",9672.9,9672.9,9446.89,9537.3,159300],["2022-01-07",9446.89,9763.3,9446.89,9672.9,146600],["2022-01-10",9718.1,9763.3,9492.1,9492.1,126300],["2022-01-11",9627.7,9627.7,9401.69,9446.89,77800],["2022-01-12",9446.89,9446.89,9175.69,9401.69,108400],["2022-01-13",9012.97,9401.69,8859.29,8859.29,165100],["2022-01-14",8859.29,9220.89,8732.73,9012.97,53600],["2022-01-17",9175.69,9175.69,8407.28,8750.81,135000],["2022-01-18",8325.92,9040.09,8154.16,8154.16,105700],["2022-01-19",8145.12,8497.69,8136.08,8226.48,39500],["2022-01-20",8226.48,8407.28,7864.88,8407.28,49200],["2022-01-21",8669.45,8678.49,8452.48,8588.09,68600],["2022-01-24",8588.09,8768.89,8461.53,8461.53,48200],["2022-01-25",8407.28,8515.77,8226.48,8470.57,28100],["2022-01-26",8380.16,8497.69,8235.52,8497.69,66600],["2022-01-27",8497.69,8497.69,8271.68,8334.96,56700],["2022-01-28",8316.88,8461.53,8280.72,8461.53,50400],["2022-02-07",8669.45,8985.85,8497.69,8723.69,48100],["2022-02-08",8723.69,8750.81,8497.69,8741.77,19600],["2022-02-09",8741.77,8759.85,8597.13,8741.77,30200],["2022-02-10",8741.77,8741.77,8560.97,8678.49,82000],["2022-02-11",8588.09,8678.49,8551.93,8678.49,51000],["2022-02-14",8497.69,8669.45,8452.48,8588.09,60800],["2022-02-15",8588.09,8678.49,8461.53,8651.37,46000],["2022-02-16",8678.49,8678.49,8588.09,8633.29,53800],["2022-02-17",8814.09,9085.29,8814.09,8886.41,153100],["2022-02-18",8967.77,9492.1,8967.77,9492.1,263100],["2022-02-21",10124.9,10124.9,10124.9,10124.9,216000],["2022-02-22",10576.91,10712.51,9944.1,10260.5,565300],["2022-02-23",10396.1,10396.1,9853.7,9989.3,331300],["2022-02-24",9627.7,9989.3,9401.69,9627.7,350800],["2022-02-25",9763.3,10124.9,9763.3,9853.7,236900],["2022-02-28",9672.9,9853.7,9582.5,9672.9,279700],["2022-03-01",10186.92,10233.64,9906.54,10140.19,333100],["2022-03-02",10140.19,10467.29,10000.0,10373.83,217400],["2022-03-03",10373.83,11074.77,10233.64,11074.77,691800],["2022-03-04",11822.43,11822.43,11588.79,11822.43,461900],["2022-03-07",12616.82,12616.82,11121.5,11775.7,911500],["2022-03-08",11214.95,12056.07,11214.95,11588.79,302000],["2022-03-09",11588.79,12383.18,11401.87,12383.18,569400],["2022-03-10",12570.09,13224.3,12149.53,13224.3,851800],["2022-03-11",13224.3,13224.3,12336.45,12336.45,455200],["2022-03-14",12336.45,12336.45,11495.33,11495.33,323100],["2022-03-15",11448.6,12056.07,10934.58,12056.07,228600],["2022-03-16",12102.8,12102.8,11682.24,11962.62,173100],["2022-03-17",11962.62,12242.99,11588.79,11588.79,156500],["2022-03-18",11588.79,12149.53,11588.79,11682.24,215600],["2022-03-21",11682.24,12476.64,11682.24,12476.64,461900],["2022-03-22",13224.3,13224.3,12476.64,12616.82,353200],["2022-03-23",12616.82,13411.21,12476.64,12663.55,519900],["2022-03-24",12429.91,12616.82,12196.26,12242.99,307500],["2022-03-25",12336.45,12663.55,12242.99,12289.72,353400],["2022-03-28",12289.72,12289.72,11728.97,11728.97,476300],["2022-03-29",12102.8,12523.36,12102.8,12523.36,394800],["2022-03-30",12523.36,12990.65,11869.16,12056.07,351900],["2022-03-31",12383.18,12383.18,12056.07,12056.07,215300],["2022-04-01",12056.07,12149.53,11775.7,11915.89,248200],["2022-04-04",12056.07,12336.45,11682.24,11682.24,362600],["2022-04-05",12056.07,12149.53,11775.7,11869.16,149200],["2022-04-06",11869.16,12102.8,11728.97,12009.35,207700],["2022-04-07",11962.62,11962.62,11448.6,11448.6,174500],["2022-04-08",11401.87,11682.24,10934.58,10981.31,167900],["2022-04-12",10981.31,11448.6,10233.64,10233.64,181700],["2022-04-13",9672.9,10747.66,9672.9,10560.75,118700],["2022-04-14",11168.22,11168.22,10747.66,10934.58,91300],["2022-04-15",10794.39,11168.22,10700.93,10841.12,88000],["2022-04-18",10794.39,11028.04,10233.64,10327.1,134100],["2022-04-19",10747.66,10841.12,10280.37,10327.1,147600],["2022-04-20",10934.58,10934.58,10233.64,10327.1,58900],["2022-04-21",9626.17,10280.37,9626.17,9626.17,244600],["2022-04-22",9345.79,9719.63,8962.62,9252.34,163800],["2022-04-25",9252.34,9252.34,8607.48,8607.48,185100],["2022-04-26",8766.36,8766.36,8009.35,8317.76,287600],["2022-04-27",8392.52,8588.79,8299.07,8570.09,64400],["2022-04-28",8878.5,8878.5,8598.13,8644.86,62600],["2022-04-29",8644.86,8878.5,8485.98,8822.43,83000],["2022-05-04",8878.5,8878.5,8411.21,8504.67,60600],["2022-05-05",8504.67,8738.32,8233.64,8411.21,116500],["2022-05-06",8411.21,8644.86,7943.93,8448.6,113300],["2022-05-09",8448.6,8448.6,7859.81,7859.81,115500],["2022-05-10",7336.45,7757.01,7317.76,7616.82,106300],["2022-05-11",7242.99,7747.66,7242.99,7635.51,24000],["2022-05-12",7476.64,7485.98,7102.8,7102.8,215800],["2022-05-13",6691.59,6813.08,6607.48,6607.48,273200],["2022-05-16",6252.34,6915.89,6252.34,6598.13,109800],["2022-05-17",6261.68,7000.0,6140.19,6962.62,187800],["2022-05-18",6560.75,6915.89,6560.75,6747.66,47200],["2022-05-19",6542.06,6710.28,6476.64,6626.17,52300],["2022-05-20",6448.6,6635.51,6401.87,6551.4,54600],["2022-05-23",6261.68,6626.17,6261.68,6448.6,45500],["2022-05-24",6588.79,6588.79,6429.91,6504.67,35800],["2022-05-25",6448.6,6542.06,6308.41,6514.02,211200],["2022-05-26",6514.02,6757.01,6514.02,6663.55,118600],["2022-05-27",6728.97,6747.66,6635.51,6728.97,100500],["2022-05-30",6654.21,7000.0,6542.06,6943.93,164300],["2022-05-31",7018.69,7018.69,6738.32,6747.66,72200],["2022-06-01",6598.13,6906.54,6598.13,6738.32,42200],["2022-06-02",6598.13,6813.08,6588.79,6626.17,135800],["2022-06-03",6542.06,6626.17,6448.6,6467.29,122000],["2022-06-06",6467.29,6616.82,6168.22,6448.6,67600],["2022-06-07",6392.52,6448.6,6168.22,6336.45,115200],["2022-06-08",6514.02,6514.02,6261.68,6355.14,103500],["2022-06-09",6373.83,6411.21,6271.03,6345.79,79400],["2022-06-10",6785.05,6785.05,6785.05,6785.05,119600],["2022-06-13",7102.8,7102.8,6317.76,6626.17,276400],["2022-06-14",6373.83,6728.97,6373.83,6504.67,101800],["2022-06-15",6355.14,6710.28,6308.41,6336.45,83400],["2022-06-16",6336.45,6626.17,6261.68,6261.68,102800],["2022-06-17",6093.46,6261.68,5934.58,5934.58,63300],["2022-06-20",6121.5,6121.5,5523.36,5523.36,112800],["2022-06-21",5168.22,5485.98,5140.19,5149.53,145900],["2022-06-22",5168.22,5467.29,5149.53,5420.56,66200],["2022-06-23",5149.53,5682.24,5149.53,5598.13,27100],["2022-06-24",5598.13,5887.85,5514.02,5607.48,50800],["2022-06-27",5607.48,5672.9,5420.56,5635.51,25700],["2022-06-28",5626.17,5654.21,5242.99,5635.51,150100],["2022-06-29",5598.13,5607.48,5514.02,5514.02,59200],["2022-06-30",5654.21,5654.21,5420.56,5429.91,43000],["2022-07-01",5420.56,5504.67,5233.64,5364.49,37300],["2022-07-04",5327.1,5504.67,5327.1,5364.49,47000],["2022-07-05",5364.49,5411.21,5186.92,5233.64,43900],["2022-07-06",5186.92,5233.64,4971.96,5000.0,43200],["2022-07-07",5233.64,5233.64,4943.93,4953.27,72000],["2022-07-08",4869.16,5084.11,4869.16,5000.0,58000],["2022-07-11",5186.92,5186.92,4981.31,5046.73,86700],["2022-07-12",5046.73,5140.19,5000.0,5140.19,65800],["2022-07-13",5233.64,5308.41,4953.27,5168.22,44300],["2022-07-14",5009.35,5186.92,5009.35,5121.5,17700],["2022-07-15",5130.84,5149.53,5084.11,5140.19,115400],["2022-07-18",5196.26,5233.64,5112.15,5140.19,63000],["2022-07-19",5383.18,5383.18,5130.84,5177.57,35500],["2022-07-20",5186.92,5327.1,5186.92,5308.41,42200],["2022-07-21",5299.07,5299.07,5140.19,5140.19,190500],["2022-07-22",5186.92,5186.92,5037.38,5130.84,82200],["2022-07-25",4981.31,5093.46,4981.31,5018.69,56300],["2022-07-26",5009.35,5046.73,4953.27,5018.69,132000],["2022-07-27",5018.69,5028.04,4943.93,4953.27,8036800],["2022-07-28",5046.73,5130.84,4990.65,5046.73,54300],["2022-07-29",5046.73,5074.77,4990.65,4990.65,48900],["2022-08-01",4990.65,5121.5,4990.65,5093.46,150400],["2022-08-02",5121.5,5327.1,5093.46,5308.41,105000],["2022-08-03",5299.07,5299.07,5140.19,5299.07,82100],["2022-08-04",5308.41,5373.83,5299.07,5345.79,111900],["2022-08-05",5401.87,5401.87,5308.41,5364.49,80200],["2022-08-08",5373.83,5607.48,5373.83,5598.13,135000],["2022-08-09",5644.86,5682.24,5607.48,5607.48,98600],["2022-08-10",5626.17,5700.93,5626.17,5691.59,49900],["2022-08-11",5691.59,5859.81,5607.48,5691.59,124900],["2022-08-12",5682.24,5682.24,5542.06,5570.09,69200],["2022-08-15",5570.09,5579.44,5420.56,5420.56,50700],["2022-08-16",5429.91,5429.91,5242.99,5327.1,84200],["2022-08-17",5327.1,5598.13,5327.1,5523.36,133000],["2022-08-18",5523.36,5607.48,5401.87,5420.56,62600],["2022-08-19",5261.68,5485.98,5261.68,5327.1,80600],["2022-08-22",5280.37,5327.1,5233.64,5289.72,62000],["2022-08-23",5289.72,5420.56,5214.95,5420.56,34300],["2022-08-24",5420.56,5420.56,5233.64,5317.76,70600],["2022-08-25",5317.76,5355.14,5308.41,5336.45,43200],["2022-08-26",5411.21,5420.56,5252.34,5373.83,132700],["2022-08-29",5280.37,5401.87,5233.64,5327.1,117800],["2022-08-30",5327.1,5401.87,5280.37,5345.79,29200],["2022-08-31",5364.49,5364.49,5280.37,5280.37,114800],["2022-09-05",5607.48,5607.48,5345.79,5355.14,94600],["2022-09-06",5355.14,5467.29,5327.1,5420.56,30800],["2022-09-07",5252.34,5401.87,5252.34,5327.1,38700],["2022-09-08",5308.41,5317.76,5261.68,5317.76,35700],["2022-09-09",5336.45,5336.45,5140.19,5327.1,101000],["2022-09-12",5355.14,5355.14,5289.72,5317.76,12000],["2022-09-13",5327.1,5327.1,5233.64,5308.41,55700],["2022-09-14",5289.72,5495.33,5233.64,5392.52,352100],["2022-09-15",5420.56,5420.56,5345.79,5355.14,18800],["2022-09-16",5345.79,5345.79,5242.99,5261.68,274700],["2022-09-19",5261.68,5261.68,5186.92,5252.34,57700],["2022-09-20",5196.26,5261.68,5186.92,5261.68,39500],["2022-09-21",5186.92,5242.99,5186.92,5233.64,55800],["2022-09-22",5140.19,5242.99,5140.19,5233.64,21200],["2022-09-23",5233.64,5280.37,5214.95,5233.64,54600],["2022-09-26",4953.27,5233.64,4953.27,5186.92,56400],["2022-09-27",5186.92,5186.92,5046.73,5177.57,22900],["2022-09-28",5177.57,5177.57,5056.07,5130.84,29400],["2022-09-29",5130.84,5130.84,5046.73,5121.5,33500],["2022-09-30",5121.5,5121.5,4766.36,5112.15,104100],["2022-10-03",5112.15,5112.15,4757.01,4757.01,86000],["2022-10-04",5000.0,5000.0,4429.91,4738.32,59900],["2022-10-05",4579.44,4757.01,4448.6,4757.01,31800],["2022-10-06",4766.36,4766.36,4429.91,4429.91,85700],["2022-10-07",4429.91,4429.91,4121.5,4121.5,139700],["2022-10-10",3841.12,4158.88,3841.12,3897.2,144000],["2022-10-11",3738.32,4018.69,3626.17,3878.5,137400],["2022-10-12",3878.5,3943.93,3869.16,3934.58,17500],["2022-10-13",3925.23,3934.58,3738.32,3934.58,1010900],["2022-10-14",3971.96,3981.31,3859.81,3915.89,21000],["2022-10-17",3747.66,3831.78,3654.21,3766.36,43700],["2022-10-18",3785.05,3878.5,3738.32,3878.5,33700],["2022-10-19",3878.5,3878.5,3747.66,3831.78,24900],["2022-10-20",3691.59,3822.43,3691.59,3785.05,14000],["2022-10-21",3663.55,3785.05,3644.86,3738.32,20300],["2022-10-24",3757.01,3757.01,3476.64,3476.64,130200],["2022-10-25",3485.98,3485.98,3289.72,3476.64,141400],["2022-10-26",3485.98,3485.98,3233.64,3233.64,76100],["2022-10-27",3009.35,3355.14,3009.35,3009.35,301500],["2022-10-28",3214.95,3214.95,3084.11,3093.46,149500],["2022-10-31",3196.26,3196.26,3102.8,3149.53,52400],["2022-11-01",3121.5,3224.3,3121.5,3168.22,19500],["2022-11-02",3177.57,3224.3,3177.57,3196.26,30000],["2022-11-03",3177.57,3242.99,3140.19,3214.95,19700],["2022-11-04",3158.88,3214.95,3093.46,3214.95,18700],["2022-11-07",3224.3,3224.3,2990.65,3205.61,37500],["2022-11-08",2990.65,3196.26,2990.65,3000.0,19600],["2022-11-09",3190.0,3190.0,2790.0,2790.0,68800],["2022-11-10",2620.0,2800.0,2600.0,2640.0,48300],["2022-11-11",2790.0,2790.0,2540.0,2680.0,123700],["2022-11-14",2540.0,2700.0,2540.0,2680.0,5200],["2022-11-15",2700.0,2720.0,2500.0,2500.0,78700],["2022-11-16",2340.0,2660.0,2330.0,2650.0,54400],["2022-11-17",2650.0,2830.0,2470.0,2740.0,29200],["2022-11-18",2780.0,2830.0,2620.0,2780.0,21000],["2022-11-21",2730.0,2790.0,2730.0,2790.0,4000],["2022-11-22",2800.0,2930.0,2750.0,2820.0,26100],["2022-11-23",2830.0,2830.0,2700.0,2740.0,12100],["2022-11-24",2740.0,2740.0,2600.0,2640.0,10400],["2022-11-25",2780.0,2820.0,2640.0,2820.0,17400],["2022-11-28",2930.0,3010.0,2850.0,3010.0,77400],["2022-11-29",3020.0,3180.0,3000.0,3080.0,21500],["2022-11-30",3070.0,3260.0,2960.0,2960.0,33200],["2022-12-01",3090.0,3130.0,2960.0,3120.0,160700],["2022-12-02",3140.0,3200.0,3050.0,3050.0,41000],["2022-12-05",3100.0,3260.0,3100.0,3260.0,150700],["2022-12-06",3480.0,3480.0,3350.0,3470.0,149000],["2022-12-07",3430.0,3650.0,3230.0,3230.0,55800],["2022-12-08",3230.0,3450.0,3230.0,3300.0,148000],["2022-12-09",3320.0,3480.0,3200.0,3280.0,53800],["2022-12-12",3120.0,3380.0,3120.0,3120.0,111900],["2022-12-13",3100.0,3280.0,3090.0,3200.0,20500],["2022-12-14",3010.0,3290.0,3010.0,3190.0,145200],["2022-12-15",3190.0,3240.0,2970.0,3160.0,179300],["2022-12-16",3000.0,3300.0,2940.0,3240.0,249700],["2022-12-19",3100.0,3360.0,3040.0,3290.0,245500],["2022-12-20",3080.0,3280.0,3070.0,3280.0,171100],["2022-12-21",3340.0,3340.0,3060.0,3230.0,164200],["2022-12-22",3230.0,3230.0,3040.0,3170.0,81400],["2022-12-23",3160.0,3160.0,3010.0,3010.0,32700],["2022-12-26",3000.0,3110.0,2810.0,2810.0,120300],["2022-12-27",2810.0,2880.0,2710.0,2810.0,83100],["2022-12-28",2750.0,2970.0,2700.0,2960.0,120500],["2022-12-29",2980.0,2980.0,2810.0,2930.0,75900],["2022-12-30",2930.0,3040.0,2880.0,2920.0,38700],["2023-01-03",2920.0,3000.0,2880.0,2970.0,70200],["2023-01-04",2910.0,3150.0,2830.0,3010.0,292600],["2023-01-05",2850.0,3010.0,2840.0,2890.0,18000],["2023-01-06",2950.0,3060.0,2860.0,2990.0,47500],["2023-01-09",2910.0,3130.0,2790.0,3050.0,258200],["2023-01-10",3070.0,3100.0,2860.0,3100.0,41500],["2023-01-11",2990.0,3150.0,2990.0,3090.0,42400],["2023-01-12",3010.0,3090.0,3010.0,3020.0,21000],["2023-01-13",3000.0,3100.0,3000.0,3080.0,13600],["2023-01-16",3000.0,3080.0,3000.0,3000.0,12000],["2023-01-17",3000.0,3090.0,2960.0,3010.0,28200],["2023-01-18",3010.0,3100.0,2990.0,3100.0,31100],["2023-01-19",3100.0,3120.0,3060.0,3120.0,11700],["2023-01-27",3110.0,3180.0,3110.0,3120.0,28000],["2023-01-30",3150.0,3200.0,3030.0,3120.0,31100],["2023-01-31",3040.0,3190.0,3040.0,3190.0,51000],["2023-02-01",3150.0,3230.0,3100.0,3100.0,42300],["2023-02-02",3100.0,3100.0,2950.0,2950.0,46200],["2023-02-03",3090.0,3100.0,2960.0,3000.0,24500],["2023-02-06",3000.0,3070.0,2970.0,3010.0,62800],["2023-02-07",2960.0,3010.0,2960.0,3000.0,35400],["2023-02-08",3000.0,3000.0,2900.0,2960.0,21000],["2023-02-09",2990.0,3010.0,2960.0,2970.0,20600],["2023-02-10",2920.0,2990.0,2920.0,2990.0,47400],["2023-02-13",2860.0,2920.0,2860.0,2890.0,27100],["2023-02-14",2890.0,2920.0,2880.0,2900.0,17600],["2023-02-15",2900.0,2980.0,2900.0,2980.0,22300],["2023-02-16",2980.0,2990.0,2860.0,2990.0,47500],["2023-02-17",3000.0,3000.0,2950.0,2990.0,2300],["2023-02-20",3000.0,3000.0,2920.0,3000.0,71100],["2023-02-21",3000.0,3100.0,2960.0,3040.0,45200],["2023-02-22",3000.0,3040.0,2960.0,2970.0,29700],["2023-02-23",2970.0,2990.0,2920.0,2970.0,44000],["2023-02-24",2930.0,2970.0,2880.0,2970.0,15900],["2023-02-27",2890.0,2970.0,2860.0,2910.0,67100],["2023-02-28",2900.0,2960.0,2860.0,2940.0,15100],["2023-03-01",2940.0,3000.0,2800.0,3000.0,25000],["2023-03-02",2930.0,2990.0,2920.0,2990.0,7200],["2023-03-03",2900.0,2930.0,2890.0,2900.0,23600],["2023-03-06",2900.0,2930.0,2900.0,2930.0,5900],["2023-03-07",2930.0,2930.0,2900.0,2930.0,31000],["2023-03-08",2860.0,2930.0,2860.0,2870.0,28900],["2023-03-09",2890.0,2940.0,2890.0,2920.0,18300],["2023-03-10",2930.0,2930.0,2900.0,2930.0,2100],["2023-03-13",2900.0,2930.0,2900.0,2900.0,15800],["2023-03-14",2920.0,2920.0,2700.0,2900.0,31400],["2023-03-15",2900.0,2960.0,2900.0,2930.0,18800],["2023-03-16",2860.0,2930.0,2860.0,2930.0,39900],["2023-03-17",2930.0,2930.0,2930.0,2930.0,3300],["2023-03-20",2920.0,2920.0,2900.0,2910.0,1500],["2023-03-21",2900.0,2920.0,2870.0,2910.0,42200],["2023-03-22",2910.0,2910.0,2860.0,2900.0,9700],["2023-03-23",2880.0,2900.0,2850.0,2900.0,1800],["2023-03-24",2800.0,3040.0,2800.0,2950.0,14300],["2023-03-27",3000.0,3000.0,2810.0,2930.0,3500],["2023-03-28",2930.0,2930.0,2900.0,2930.0,2000],["2023-03-29",2950.0,2950.0,2860.0,2940.0,1000],["2023-03-30",2880.0,2900.0,2870.0,2900.0,15200],["2023-03-31",2900.0,2900.0,2860.0,2880.0,4800],["2023-04-03",2860.0,2970.0,2860.0,2860.0,7100],["2023-04-04",2900.0,2950.0,2860.0,2950.0,36200],["2023-04-05",2950.0,2950.0,2880.0,2950.0,30600],["2023-04-06",2950.0,3010.0,2900.0,2970.0,74300],["2023-04-07",2900.0,2960.0,2900.0,2950.0,26400],["2023-04-10",2900.0,2950.0,2850.0,2910.0,26100],["2023-04-11",2880.0,2930.0,2870.0,2930.0,5400],["2023-04-12",2930.0,2970.0,2910.0,2920.0,9600],["2023-04-13",2900.0,2930.0,2900.0,2920.0,4100],["2023-04-14",2930.0,2930.0,2900.0,2930.0,4200],["2023-04-17",2930.0,2930.0,2900.0,2920.0,2600],["2023-04-18",2920.0,3000.0,2900.0,2940.0,5100],["2023-04-19",2950.0,2950.0,2860.0,2890.0,17700],["2023-04-20",2890.0,2950.0,2890.0,2900.0,38100],["2023-04-21",2920.0,2920.0,2900.0,2900.0,7000],["2023-04-24",2900.0,2920.0,2900.0,2900.0,4800],["2023-04-25",2900.0,2900.0,2800.0,2900.0,2000],["2023-04-26",2860.0,2900.0,2860.0,2900.0,5100],["2023-04-27",2900.0,2910.0,2830.0,2900.0,2600],["2023-04-28",2920.0,2930.0,2830.0,2910.0,28800],["2023-05-04",2860.0,2900.0,2860.0,2860.0,23600],["2023-05-05",2900.0,2900.0,2660.0,2820.0,54200],["2023-05-08",2780.0,2890.0,2780.0,2850.0,26300],["2023-05-09",2880.0,2880.0,2820.0,2870.0,15200],["2023-05-10",2850.0,2960.0,2850.0,2960.0,54700],["2023-05-11",2910.0,2980.0,2900.0,2960.0,48600],["2023-05-12",2920.0,2990.0,2900.0,2960.0,18300],["2023-05-15",2960.0,2980.0,2820.0,2950.0,54800],["2023-05-16",2950.0,2960.0,2900.0,2960.0,19100],["2023-05-17",2960.0,2960.0,2870.0,2960.0,24000],["2023-05-18",2960.0,3020.0,2890.0,3000.0,117500],["2023-05-19",3000.0,3000.0,2910.0,2950.0,7700],["2023-05-22",2940.0,2950.0,2870.0,2950.0,40500],["2023-05-23",2950.0,2950.0,2880.0,2900.0,9800],["2023-05-24",2900.0,2910.0,2880.0,2910.0,69300],["2023-05-25",2880.0,2900.0,2860.0,2860.0,32000],["2023-05-26",2860.0,2940.0,2850.0,2910.0,14800],["2023-05-29",2950.0,3110.0,2950.0,3100.0,291400],["2023-05-30",3250.0,3260.0,3060.0,3200.0,1155000],["2023-05-31",3200.0,3280.0,3150.0,3200.0,118500],["2023-06-01",3200.0,3410.0,3130.0,3400.0,188200],["2023-06-02",3590.0,3630.0,3590.0,3630.0,318200],["2023-06-05",3860.0,3880.0,3860.0,3880.0,155600],["2023-06-06",4150.0,4150.0,4150.0,4150.0,78500],["2023-06-07",4440.0,4440.0,3950.0,4170.0,639900],["2023-06-08",4140.0,4460.0,4140.0,4390.0,287100],["2023-06-09",4220.0,4350.0,4170.0,4200.0,152400],["2023-06-12",4200.0,4280.0,4150.0,4280.0,95500],["2023-06-13",4280.0,4340.0,4210.0,4320.0,144000],["2023-06-14",4320.0,4320.0,4200.0,4290.0,485600],["2023-06-15",4290.0,4290.0,4090.0,4140.0,64200],["2023-06-16",4140.0,4140.0,3860.0,3860.0,234700],["2023-06-19",3860.0,3860.0,3590.0,3780.0,754000],["2023-06-20",3770.0,3770.0,3610.0,3770.0,56200],["2023-06-21",3780.0,3800.0,3760.0,3800.0,142900],["2023-06-22",3810.0,3890.0,3800.0,3840.0,69400],["2023-06-23",3830.0,3870.0,3750.0,3870.0,23500],["2023-06-26",3800.0,3800.0,3650.0,3650.0,37900],["2023-06-27",3650.0,3790.0,3650.0,3700.0,30300],["2023-06-28",3730.0,3730.0,3500.0,3680.0,50000],["2023-06-29",3530.0,3660.0,3510.0,3640.0,10800],["2023-06-30",3460.0,3710.0,3460.0,3480.0,71100],["2023-07-03",3490.0,3580.0,3400.0,3540.0,5000],["2023-07-04",3720.0,3720.0,3580.0,3660.0,22100],["2023-07-05",3660.0,3700.0,3650.0,3660.0,28300],["2023-07-06",3620.0,3670.0,3600.0,3640.0,22000],["2023-07-07",3690.0,3690.0,3490.0,3640.0,11800],["2023-07-10",3730.0,3730.0,3640.0,3700.0,23900],["2023-07-11",3700.0,3720.0,3620.0,3700.0,39300],["2023-07-12",3720.0,3740.0,3670.0,3700.0,22900],["2023-07-13",3730.0,3740.0,3570.0,3700.0,16500],["2023-07-14",3630.0,3740.0,3630.0,3690.0,55700],["2023-07-17",3700.0,3850.0,3700.0,3760.0,10400],["2023-07-18",3670.0,3850.0,3670.0,3710.0,27200],["2023-07-19",3830.0,3830.0,3660.0,3680.0,37100],["2023-07-20",3700.0,3740.0,3700.0,3710.0,10100],["2023-07-21",3710.0,3770.0,3660.0,3700.0,30400],["2023-07-24",3710.0,3710.0,3650.0,3700.0,51300],["2023-07-25",3710.0,3750.0,3650.0,3690.0,24400],["2023-07-26",3750.0,3770.0,3670.0,3700.0,22500],["2023-07-27",3700.0,3750.0,3500.0,3690.0,65600],["2023-07-28",3690.0,3700.0,3630.0,3690.0,15600],["2023-07-31",3690.0,3720.0,3680.0,3710.0,64500],["2023-08-01",3710.0,3710.0,3630.0,3700.0,34300],["2023-08-02",3690.0,3700.0,3630.0,3650.0,37100],["2023-08-03",3690.0,3700.0,3650.0,3660.0,33000],["2023-08-04",3670.0,3670.0,3620.0,3670.0,40800],["2023-08-07",3700.0,3780.0,3700.0,3780.0,100900],["2023-08-08",3780.0,3980.0,3780.0,3980.0,80000],["2023-08-09",4030.0,4090.0,3920.0,4090.0,108200],["2023-08-10",4100.0,4100.0,3920.0,4050.0,27700],["2023-08-11",4080.0,4080.0,3850.0,4000.0,34200],["2023-08-14",3900.0,4000.0,3870.0,3920.0,24200],["2023-08-15",3860.0,3970.0,3840.0,3890.0,23600],["2023-08-16",3900.0,3940.0,3860.0,3910.0,19700],["2023-08-17",3840.0,3900.0,3810.0,3880.0,18900],["2023-08-18",3870.0,3870.0,3610.0,3720.0,40500],["2023-08-21",3720.0,3720.0,3480.0,3650.0,17200],["2023-08-22",3700.0,3700.0,3510.0,3660.0,12000],["2023-08-23",3750.0,3750.0,3600.0,3690.0,13200],["2023-08-24",3610.0,3690.0,3580.0,3690.0,13100],["2023-08-25",3690.0,3690.0,3640.0,3680.0,2600],["2023-08-28",3680.0,3690.0,3670.0,3670.0,5400],["2023-08-29",3600.0,3720.0,3600.0,3680.0,24700],["2023-08-30",3680.0,3680.0,3610.0,3610.0,10800],["2023-08-31",3610.0,3690.0,3610.0,3680.0,11700],["2023-09-05",3690.0,3700.0,3600.0,3680.0,38300],["2023-09-06",3610.0,3730.0,3610.0,3730.0,2549674],["2023-09-07",3750.0,3900.0,3750.0,3840.0,37000],["2023-09-08",3790.0,3830.0,3770.0,3830.0,119100],["2023-09-11",3830.0,3840.0,3710.0,3820.0,62000],["2023-09-12",3750.0,3820.0,3700.0,3820.0,22100],["2023-09-13",3810.0,3810.0,3740.0,3740.0,15400],["2023-09-14",3670.0,3780.0,3600.0,3630.0,86600],["2023-09-15",3620.0,3690.0,3600.0,3610.0,18600],["2023-09-18",3750.0,3750.0,3610.0,3610.0,10000],["2023-09-19",3610.0,3610.0,3560.0,3600.0,11500],["2023-09-20",3680.0,3680.0,3510.0,3560.0,38800],["2023-09-21",3560.0,3650.0,3530.0,3560.0,43800],["2023-09-22",3570.0,3570.0,3410.0,3450.0,46400],["2023-09-25",3460.0,3590.0,3360.0,3360.0,63600],["2023-09-26",3360.0,3400.0,3320.0,3370.0,19200],["2023-09-27",3550.0,3550.0,3350.0,3410.0,5600],["2023-09-28",3410.0,3530.0,3300.0,3530.0,17500],["2023-09-29",3300.0,3520.0,3300.0,3480.0,6300],["2023-10-02",3480.0,3500.0,3340.0,3500.0,4100],["2023-10-03",3370.0,3500.0,3310.0,3340.0,20400],["2023-10-04",3330.0,3330.0,3270.0,3270.0,88400],["2023-10-05",3280.0,3280.0,3050.0,3260.0,90900],["2023-10-06",3250.0,3260.0,3140.0,3250.0,11700],["2023-10-09",3250.0,3310.0,3140.0,3250.0,24000],["2023-10-10",3250.0,3270.0,3200.0,3240.0,18000],["2023-10-11",3220.0,3270.0,3150.0,3210.0,11000],["2023-10-12",3170.0,3270.0,3170.0,3180.0,42800],["2023-10-13",3190.0,3190.0,3180.0,3180.0,8800],["2023-10-16",3170.0,3170.0,3120.0,3130.0,23900],["2023-10-17",3130.0,3150.0,3100.0,3130.0,25600],["2023-10-18",3050.0,3060.0,3010.0,3010.0,14200],["2023-10-19",3000.0,3000.0,2830.0,3000.0,24600],["2023-10-20",2900.0,3060.0,2880.0,3060.0,13700],["2023-10-23",3060.0,3060.0,3000.0,3060.0,4900],["2023-10-24",3060.0,3060.0,2930.0,3020.0,10900],["2023-10-25",3020.0,3040.0,2950.0,3040.0,9000],["2023-10-26",2900.0,3010.0,2830.0,2830.0,52800],["2023-10-27",2830.0,2830.0,2640.0,2640.0,71000],["2023-10-30",2560.0,2750.0,2460.0,2460.0,55100],["2023-10-31",2460.0,2570.0,2290.0,2290.0,183000],["2023-11-01",2290.0,2290.0,2130.0,2260.0,113900],["2023-11-02",2310.0,2380.0,2300.0,2370.0,41700],["2023-11-03",2380.0,2380.0,2300.0,2310.0,48500],["2023-11-06",2310.0,2380.0,2260.0,2270.0,27000],["2023-11-07",2280.0,2330.0,2250.0,2320.0,26200],["2023-11-08",2300.0,2330.0,2250.0,2330.0,12700],["2023-11-09",2300.0,2390.0,2300.0,2370.0,65100],["2023-11-10",2400.0,2400.0,2350.0,2380.0,10400],["2023-11-13",2370.0,2390.0,2320.0,2370.0,15200],["2023-11-14",2370.0,2370.0,2330.0,2360.0,12800],["2023-11-15",2370.0,2410.0,2370.0,2400.0,34200],["2023-11-16",2440.0,2440.0,2310.0,2400.0,25300],["2023-11-17",2410.0,2430.0,2320.0,2380.0,91300],["2023-11-20",2310.0,2380.0,2310.0,2360.0,10600],["2023-11-21",2370.0,2380.0,2310.0,2320.0,40300],["2023-11-22",2360.0,2370.0,2320.0,2360.0,7400],["2023-11-23",2400.0,2400.0,2340.0,2340.0,14900],["2023-11-24",2340.0,2350.0,2320.0,2350.0,18600],["2023-11-27",2330.0,2400.0,2320.0,2350.0,15100],["2023-11-28",2340.0,2340.0,2300.0,2330.0,19400],["2023-11-29",2330.0,2340.0,2300.0,2330.0,9800],["2023-11-30",2330.0,2350.0,2200.0,2320.0,83100],["2023-12-01",2320.0,2320.0,2240.0,2320.0,10800],["2023-12-04",2320.0,2340.0,2280.0,2330.0,52700],["2023-12-05",2290.0,2330.0,2290.0,2330.0,3100],["2023-12-06",2300.0,2350.0,2300.0,2330.0,34000],["2023-12-07",2340.0,2360.0,2320.0,2350.0,22400],["2023-12-08",2340.0,2370.0,2320.0,2370.0,24000],["2023-12-11",2370.0,2380.0,2350.0,2350.0,22900],["2023-12-12",2350.0,2360.0,2310.0,2310.0,13300],["2023-12-13",2320.0,2350.0,2310.0,2330.0,12700],["2023-12-14",2370.0,2410.0,2330.0,2410.0,86200],["2023-12-15",2430.0,2570.0,2420.0,2570.0,62200],["2023-12-18",2680.0,2730.0,2600.0,2600.0,140200],["2023-12-19",2600.0,2680.0,2450.0,2600.0,59900],["2023-12-20",2630.0,2640.0,2520.0,2600.0,16400],["2023-12-21",2590.0,2600.0,2440.0,2580.0,20500],["2023-12-22",2530.0,2570.0,2400.0,2420.0,85100],["2023-12-25",2420.0,2520.0,2350.0,2490.0,50900],["2023-12-26",2490.0,2490.0,2410.0,2470.0,19200],["2023-12-27",2470.0,2470.0,2400.0,2420.0,16200],["2023-12-28",2380.0,2480.0,2380.0,2410.0,16500],["2023-12-29",2460.0,2460.0,2390.0,2400.0,26700],["2024-01-02",2390.0,2500.0,2390.0,2450.0,46200],["2024-01-03",2410.0,2580.0,2410.0,2500.0,25700],["2024-01-04",2510.0,2590.0,2340.0,2530.0,36600],["2024-01-05",2550.0,2550.0,2460.0,2480.0,18200],["2024-01-08",2430.0,2500.0,2410.0,2410.0,32700],["2024-01-09",2420.0,2500.0,2420.0,2480.0,20800],["2024-01-10",2470.0,2490.0,2400.0,2480.0,21000],["2024-01-11",2500.0,2510.0,2480.0,2510.0,45100],["2024-01-12",2450.0,2510.0,2450.0,2500.0,14300],["2024-01-15",2500.0,2500.0,2400.0,2400.0,13200],["2024-01-16",2490.0,2490.0,2470.0,2480.0,2000],["2024-01-17",2470.0,2550.0,2450.0,2510.0,20000],["2024-01-18",2520.0,2520.0,2420.0,2500.0,13400],["2024-01-19",2500.0,2500.0,2500.0,2500.0,3400],["2024-01-22",2470.0,2500.0,2340.0,2490.0,98100],["2024-01-23",2490.0,2490.0,2450.0,2490.0,2700],["2024-01-24",2490.0,2490.0,2430.0,2480.0,7800],["2024-01-25",2470.0,2480.0,2460.0,2470.0,14000],["2024-01-26",2430.0,2480.0,2420.0,2460.0,23100],["2024-01-29",2450.0,2480.0,2450.0,2480.0,11600],["2024-01-30",2450.0,2600.0,2420.0,2470.0,7300],["2024-01-31",2470.0,2470.0,2430.0,2460.0,13300],["2024-02-01",2420.0,2460.0,2410.0,2450.0,16000],["2024-02-02",2450.0,2450.0,2400.0,2400.0,30000],["2024-02-05",2400.0,2430.0,2380.0,2400.0,14900],["2024-02-06",2350.0,2430.0,2350.0,2430.0,1300],["2024-02-07",2360.0,2420.0,2360.0,2420.0,7200],["2024-02-15",2400.0,2440.0,2400.0,2410.0,19000],["2024-02-16",2410.0,2460.0,2410.0,2420.0,33700],["2024-02-19",2420.0,2420.0,2400.0,2420.0,35700],["2024-02-20",2420.0,2500.0,2410.0,2410.0,18200],["2024-02-21",2420.0,2510.0,2420.0,2420.0,25700],["2024-02-22",2500.0,2500.0,2430.0,2450.0,18900],["2024-02-23",2490.0,2550.0,2450.0,2450.0,32700],["2024-02-26",2410.0,2470.0,2410.0,2450.0,15000],["2024-02-27",2580.0,2580.0,2430.0,2480.0,5600],["2024-02-28",2530.0,2530.0,2420.0,2490.0,12300],["2024-02-29",2490.0,2520.0,2450.0,2520.0,36100],["2024-03-01",2540.0,2540.0,2450.0,2450.0,30000],["2024-03-04",2480.0,2480.0,2400.0,2430.0,26700],["2024-03-05",2440.0,2500.0,2430.0,2480.0,40400],["2024-03-06",2490.0,2490.0,2430.0,2470.0,10800],["2024-03-07",2450.0,2480.0,2420.0,2480.0,23700],["2024-03-08",2490.0,2550.0,2390.0,2530.0,51100],["2024-03-11",2530.0,2540.0,2400.0,2400.0,48200],["2024-03-12",2450.0,2500.0,2400.0,2480.0,6000],["2024-03-13",2480.0,2480.0,2390.0,2460.0,61600],["2024-03-14",2450.0,2490.0,2430.0,2480.0,27400],["2024-03-15",2450.0,2480.0,2400.0,2450.0,17600],["2024-03-18",2450.0,2480.0,2420.0,2480.0,31600],["2024-03-19",2490.0,2490.0,2430.0,2450.0,24700],["2024-03-20",2450.0,2480.0,2440.0,2450.0,25800],["2024-03-21",2440.0,2480.0,2440.0,2480.0,15300],["2024-03-22",2450.0,2500.0,2440.0,2500.0,54400],["2024-03-25",2530.0,2670.0,2510.0,2670.0,107800],["2024-03-26",2850.0,2850.0,2750.0,2850.0,91700],["2024-03-27",3040.0,3040.0,3010.0,3040.0,338400],["2024-03-28",3250.0,3250.0,3070.0,3250.0,268200],["2024-03-29",3250.0,3470.0,3250.0,3470.0,488500],["2024-04-01",3690.0,3690.0,3230.0,3260.0,287000],["2024-04-02",3100.0,3180.0,3040.0,3040.0,229300],["2024-04-03",3040.0,3080.0,2850.0,2860.0,116200],["2024-04-04",2900.0,3050.0,2880.0,3050.0,277000],["2024-04-05",3100.0,3100.0,2920.0,2920.0,34700],["2024-04-08",2800.0,2920.0,2720.0,2720.0,121200],["2024-04-09",2530.0,2690.0,2530.0,2640.0,116900],["2024-04-10",2560.0,2640.0,2500.0,2640.0,43200],["2024-04-11",2810.0,2810.0,2560.0,2600.0,36900],["2024-04-12",2620.0,2620.0,2500.0,2570.0,55900],["2024-04-15",2510.0,2510.0,2400.0,2410.0,135700],["2024-04-16",2500.0,2520.0,2420.0,2490.0,85900],["2024-04-17",2560.0,2660.0,2550.0,2660.0,105100],["2024-04-19",2700.0,2700.0,2600.0,2670.0,57700],["2024-04-22",2680.0,2750.0,2680.0,2750.0,41200],["2024-04-23",2750.0,2780.0,2620.0,2780.0,10100],["2024-04-24",2790.0,2860.0,2760.0,2810.0,55600],["2024-04-25",2810.0,2890.0,2800.0,2850.0,26300],["2024-04-26",2850.0,2900.0,2660.0,2700.0,43200],["2024-05-02",2880.0,2880.0,2720.0,2800.0,1800],["2024-05-03",2800.0,2800.0,2660.0,2790.0,39600],["2024-05-06",2660.0,2790.0,2630.0,2700.0,76700],["2024-05-07",2710.0,2770.0,2600.0,2700.0,22500],["2024-05-08",2650.0,2650.0,2520.0,2540.0,142400],["2024-05-09",2650.0,2710.0,2650.0,2710.0,28700],["2024-05-10",2800.0,2800.0,2660.0,2710.0,47300],["2024-05-13",2550.0,2750.0,2550.0,2600.0,51300],["2024-05-14",2700.0,2700.0,2530.0,2560.0,24200],["2024-05-15",2570.0,2730.0,2570.0,2700.0,42600],["2024-05-16",2710.0,2710.0,2560.0,2600.0,18800],["2024-05-17",2600.0,2690.0,2600.0,2680.0,25200],["2024-05-20",2700.0,2700.0,2610.0,2680.0,27000],["2024-05-21",2620.0,2690.0,2620.0,2670.0,17000],["2024-05-22",2690.0,2730.0,2630.0,2710.0,84000],["2024-05-23",2750.0,2750.0,2680.0,2730.0,35000],["2024-05-24",2730.0,2730.0,2680.0,2690.0,9500],["2024-05-27",2690.0,2700.0,2670.0,2680.0,18600],["2024-05-28",2670.0,2690.0,2650.0,2670.0,43200],["2024-05-29",2820.0,2850.0,2770.0,2850.0,155400],["2024-05-30",3040.0,3040.0,3040.0,3040.0,77600],["2024-05-31",3250.0,3250.0,3030.0,3200.0,146900],["2024-06-03",3200.0,3200.0,2980.0,3070.0,138800],["2024-06-04",3070.0,3070.0,2870.0,2900.0,90500],["2024-06-05",2930.0,3090.0,2700.0,2860.0,117800],["2024-06-06",2860.0,3000.0,2840.0,3000.0,116000],["2024-06-07",2850.0,2970.0,2850.0,2940.0,34500],["2024-06-10",2900.0,3090.0,2850.0,3090.0,118000],["2024-06-11",2950.0,3000.0,2880.0,2910.0,80600],["2024-06-12",2900.0,2950.0,2860.0,2950.0,17700],["2024-06-13",2990.0,2990.0,2870.0,2950.0,32300],["2024-06-14",2900.0,2990.0,2900.0,2970.0,1796821],["2024-06-17",2980.0,2980.0,2860.0,2860.0,37000],["2024-06-18",2880.0,2980.0,2870.0,2940.0,19500],["2024-06-19",2900.0,2950.0,2830.0,2930.0,49500],["2024-06-20",2950.0,2960.0,2870.0,2940.0,26400],["2024-06-21",3000.0,3000.0,2900.0,2950.0,11800],["2024-06-24",2800.0,2960.0,2780.0,2820.0,121400],["2024-06-25",2750.0,2880.0,2750.0,2870.0,3900],["2024-06-26",2800.0,2870.0,2770.0,2870.0,4300],["2024-06-27",2810.0,2910.0,2800.0,2850.0,80400],["2024-06-28",2820.0,2940.0,2820.0,2890.0,25800],["2024-07-01",2800.0,2900.0,2700.0,2900.0,47200],["2024-07-02",2900.0,2900.0,2870.0,2890.0,21700],["2024-07-03",2850.0,2900.0,2850.0,2900.0,8600],["2024-07-04",2900.0,2920.0,2860.0,2920.0,50700],["2024-07-05",2940.0,2960.0,2890.0,2940.0,63600],["2024-07-08",2960.0,2960.0,2860.0,2880.0,42100],["2024-07-09",2830.0,2880.0,2830.0,2880.0,15500],["2024-07-10",2800.0,2880.0,2800.0,2880.0,7000],["2024-07-11",2840.0,2880.0,2830.0,2880.0,20700],["2024-07-12",2900.0,2900.0,2810.0,2890.0,10800],["2024-07-15",2890.0,2920.0,2810.0,2810.0,55900],["2024-07-16",2830.0,2890.0,2810.0,2880.0,4300],["2024-07-17",2820.0,2880.0,2810.0,2880.0,16000],["2024-07-18",2860.0,2870.0,2700.0,2840.0,7800],["2024-07-19",2850.0,2850.0,2820.0,2820.0,2700],["2024-07-22",2850.0,2990.0,2850.0,2950.0,162500],["2024-07-23",2910.0,2980.0,2860.0,2970.0,4600],["2024-07-24",2940.0,2990.0,2880.0,2970.0,85200],["2024-07-25",2980.0,2980.0,2900.0,2930.0,17600],["2024-07-26",2890.0,2930.0,2890.0,2900.0,18100],["2024-07-29",2900.0,2900.0,2810.0,2890.0,12600],["2024-07-30",2820.0,2910.0,2820.0,2910.0,64800],["2024-07-31",2860.0,2950.0,2840.0,2910.0,25800],["2024-08-01",2910.0,2910.0,2800.0,2800.0,57100],["2024-08-02",2650.0,2850.0,2650.0,2810.0,4300],["2024-08-05",2950.0,3000.0,2730.0,2800.0,113900],["2024-08-06",2800.0,2870.0,2650.0,2870.0,3000],["2024-08-07",2800.0,2840.0,2710.0,2840.0,22700],["2024-08-08",2940.0,2950.0,2710.0,2880.0,119600],["2024-08-09",2850.0,2850.0,2800.0,2850.0,30500],["2024-08-12",2800.0,2850.0,2800.0,2810.0,17700],["2024-08-13",2890.0,2890.0,2720.0,2850.0,118000],["2024-08-14",2830.0,2880.0,2810.0,2880.0,8200],["2024-08-15",2880.0,2880.0,2880.0,2880.0,2500],["2024-08-16",2880.0,2950.0,2880.0,2880.0,1900],["2024-08-19",2900.0,2940.0,2720.0,2880.0,126300],["2024-08-20",2880.0,2890.0,2800.0,2850.0,35000],["2024-08-21",2760.0,2800.0,2700.0,2800.0,2400],["2024-08-22",2700.0,2830.0,2700.0,2830.0,23200],["2024-08-23",2800.0,2840.0,2760.0,2780.0,42000],["2024-08-26",2780.0,2820.0,2710.0,2790.0,73200],["2024-08-27",2790.0,2790.0,2780.0,2790.0,36800],["2024-08-28",2760.0,2850.0,2760.0,2850.0,68600],["2024-08-29",2850.0,2900.0,2810.0,2810.0,38900],["2024-08-30",2780.0,2870.0,2780.0,2830.0,35100],["2024-09-04",2830.0,2840.0,2720.0,2840.0,11400],["2024-09-05",2830.0,2870.0,2830.0,2860.0,19400],["2024-09-06",2850.0,2860.0,2840.0,2840.0,10000],["2024-09-09",2820.0,2840.0,2700.0,2800.0,19200],["2024-09-10",2830.0,2850.0,2800.0,2800.0,10100],["2024-09-11",2800.0,2830.0,2780.0,2830.0,62800],["2024-09-12",2830.0,2830.0,2800.0,2830.0,5500],["2024-09-13",2820.0,2840.0,2740.0,2740.0,16200],["2024-09-16",2740.0,2840.0,2740.0,2840.0,68000],["2024-09-17",2800.0,2900.0,2800.0,2850.0,50000],["2024-09-18",2890.0,2890.0,2810.0,2830.0,1500],["2024-09-19",2810.0,2920.0,2810.0,2860.0,48300],["2024-09-20",2720.0,3060.0,2720.0,3060.0,123700],["2024-09-23",3240.0,3270.0,3070.0,3270.0,423700],["2024-09-24",3490.0,3490.0,3280.0,3450.0,402900],["2024-09-25",3630.0,3630.0,3210.0,3250.0,268300],["2024-09-26",3260.0,3440.0,3260.0,3300.0,171900],["2024-09-27",3500.0,3500.0,3310.0,3410.0,182000],["2024-09-30",3400.0,3400.0,3290.0,3300.0,28500],["2024-10-01",3450.0,3450.0,3280.0,3340.0,25100],["2024-10-02",3290.0,3320.0,3260.0,3260.0,19600],["2024-10-03",3350.0,3350.0,3150.0,3250.0,58400],["2024-10-04",3200.0,3240.0,3170.0,3170.0,25600],["2024-10-07",3360.0,3360.0,3000.0,3190.0,20300],["2024-10-08",3190.0,3190.0,3030.0,3140.0,30600],["2024-10-09",3030.0,3200.0,3030.0,3180.0,27500],["2024-10-10",3250.0,3250.0,3050.0,3180.0,8500],["2024-10-11",3180.0,3220.0,3160.0,3190.0,8100],["2024-10-14",3190.0,3190.0,3100.0,3100.0,17200],["2024-10-15",3090.0,3110.0,3090.0,3110.0,30000],["2024-10-16",3190.0,3320.0,3100.0,3240.0,23400],["2024-10-17",3300.0,3440.0,3110.0,3200.0,63300],["2024-10-18",3250.0,3250.0,3100.0,3200.0,32100],["2024-10-21",3200.0,3250.0,3100.0,3190.0,19000],["2024-10-22",3190.0,3300.0,3160.0,3240.0,11400],["2024-10-23",3240.0,3400.0,3170.0,3170.0,82200],["2024-10-24",3150.0,3240.0,3110.0,3110.0,69600],["2024-10-25",3320.0,3320.0,3100.0,3240.0,10800],["2024-10-28",3100.0,3230.0,3100.0,3230.0,22000],["2024-10-29",3230.0,3390.0,3140.0,3380.0,21400],["2024-10-30",3250.0,3370.0,3150.0,3300.0,16800],["2024-10-31",3380.0,3380.0,3200.0,3200.0,11400],["2024-11-01",3100.0,3400.0,3100.0,3250.0,5000],["2024-11-04",3290.0,3380.0,3030.0,3210.0,56200],["2024-11-05",3030.0,3290.0,3030.0,3190.0,8000],["2024-11-06",3200.0,3340.0,3050.0,3150.0,101300],["2024-11-07",3060.0,3140.0,3060.0,3140.0,54200],["2024-11-08",3130.0,3130.0,3060.0,3120.0,36400],["2024-11-11",3100.0,3110.0,3050.0,3050.0,18500],["2024-11-12",3190.0,3240.0,2990.0,3200.0,57200],["2024-11-13",3060.0,3200.0,2980.0,3150.0,163500],["2024-11-14",3150.0,3300.0,3100.0,3250.0,49200],["2024-11-15",3300.0,3300.0,3100.0,3200.0,48800],["2024-11-18",3190.0,3250.0,3100.0,3150.0,46800],["2024-11-19",3200.0,3200.0,3050.0,3060.0,127800],["2024-11-20",3180.0,3180.0,3020.0,3090.0,18800],["2024-11-21",3150.0,3190.0,3100.0,3130.0,77100],["2024-11-22",3170.0,3300.0,3140.0,3160.0,115200],["2024-11-25",3200.0,3370.0,3200.0,3370.0,113800],["2024-11-26",3370.0,3570.0,3170.0,3450.0,200700],["2024-11-27",3400.0,3580.0,3260.0,3490.0,33600],["2024-11-28",3330.0,3470.0,3260.0,3310.0,30700],["2024-11-29",3150.0,3500.0,3150.0,3250.0,144100],["2024-12-02",3300.0,3370.0,3250.0,3250.0,11100],["2024-12-03",3310.0,3470.0,3310.0,3470.0,182700],["2024-12-04",3470.0,3640.0,3310.0,3500.0,16100],["2024-12-05",3580.0,3620.0,3340.0,3570.0,99200],["2024-12-06",3410.0,3790.0,3410.0,3420.0,33000],["2024-12-09",3420.0,3600.0,3420.0,3500.0,46600],["2024-12-10",3600.0,3690.0,3260.0,3440.0,52300],["2024-12-11",3440.0,3670.0,3300.0,3500.0,111600],["2024-12-12",3400.0,3570.0,3330.0,3450.0,23300],["2024-12-13",3420.0,3450.0,3330.0,3450.0,17500],["2024-12-16",3420.0,3660.0,3250.0,3330.0,148400],["2024-12-17",3250.0,3390.0,3250.0,3320.0,40900],["2024-12-18",3350.0,3400.0,3250.0,3370.0,79100],["2024-12-19",3370.0,3460.0,3260.0,3280.0,198900],["2024-12-20",3350.0,3350.0,3280.0,3300.0,30900],["2024-12-23",3280.0,3330.0,3100.0,3280.0,210900],["2024-12-24",3300.0,3430.0,3210.0,3350.0,46000],["2024-12-25",3350.0,3400.0,3210.0,3210.0,61400],["2024-12-26",3210.0,3430.0,3200.0,3250.0,31500],["2024-12-27",3300.0,3380.0,3180.0,3290.0,122900],["2024-12-30",3250.0,3350.0,3250.0,3260.0,1000],["2024-12-31",3260.0,3300.0,3250.0,3300.0,23200],["2025-01-02",3300.0,3300.0,3260.0,3300.0,23300],["2025-01-03",3300.0,3400.0,3250.0,3260.0,18600],["2025-01-06",3350.0,3350.0,3150.0,3210.0,26000],["2025-01-07",3430.0,3430.0,3130.0,3270.0,19800],["2025-01-08",3190.0,3300.0,3190.0,3250.0,7400],["2025-01-09",3250.0,3300.0,3130.0,3210.0,32900],["2025-01-10",3290.0,3290.0,3210.0,3270.0,7400],["2025-01-13",3150.0,3260.0,3150.0,3210.0,4300],["2025-01-14",3150.0,3250.0,3050.0,3200.0,24500],["2025-01-15",3200.0,3210.0,3150.0,3210.0,4000],["2025-01-16",3210.0,3210.0,3150.0,3150.0,13200],["2025-01-17",3150.0,3230.0,2970.0,3150.0,3300],["2025-01-20",3150.0,3150.0,3060.0,3060.0,12000],["2025-01-21",3130.0,3270.0,3130.0,3270.0,90600],["2025-01-22",3200.0,3400.0,3170.0,3400.0,60900],["2025-01-23",3400.0,3400.0,3170.0,3370.0,67500],["2025-01-24",3210.0,3300.0,3140.0,3190.0,99800],["2025-02-03",3000.0,3190.0,3000.0,3190.0,9100],["2025-02-04",3130.0,3190.0,3120.0,3180.0,13800],["2025-02-05",3150.0,3200.0,3150.0,3200.0,21400],["2025-02-06",3210.0,3210.0,3170.0,3170.0,33200],["2025-02-07",3190.0,3300.0,3170.0,3300.0,25400],["2025-02-10",3380.0,3380.0,3220.0,3230.0,15900],["2025-02-11",3250.0,3290.0,3230.0,3230.0,29800],["2025-02-12",3230.0,3290.0,3230.0,3250.0,25600],["2025-02-13",3230.0,3300.0,3210.0,3250.0,20400],["2025-02-14",3220.0,3290.0,3210.0,3270.0,10500],["2025-02-17",3190.0,3290.0,3080.0,3290.0,16300],["2025-02-18",3280.0,3350.0,3260.0,3300.0,32900],["2025-02-19",3300.0,3320.0,3270.0,3270.0,59600],["2025-02-20",3300.0,3300.0,3240.0,3280.0,22600],["2025-02-21",3280.0,3280.0,3230.0,3280.0,8300],["2025-02-24",3280.0,3340.0,3250.0,3340.0,42600],["2025-02-25",3300.0,3300.0,3270.0,3290.0,31100],["2025-02-26",3260.0,3350.0,3260.0,3330.0,43800],["2025-02-27",3340.0,3350.0,3280.0,3330.0,29700],["2025-02-28",3300.0,3310.0,3110.0,3290.0,42100],["2025-03-03",3290.0,3320.0,3100.0,3260.0,44600],["2025-03-04",3380.0,3380.0,3170.0,3250.0,2000],["2025-03-05",3250.0,3280.0,3170.0,3240.0,12700],["2025-03-06",3260.0,3280.0,3200.0,3200.0,5200],["2025-03-07",3210.0,3240.0,3200.0,3240.0,8500],["2025-03-10",3200.0,3290.0,3200.0,3290.0,25300],["2025-03-11",3200.0,3340.0,3200.0,3300.0,11400],["2025-03-12",3320.0,3350.0,3240.0,3270.0,7100],["2025-03-13",3290.0,3310.0,3270.0,3270.0,43900],["2025-03-14",3270.0,3340.0,3270.0,3280.0,144000],["2025-03-17",3280.0,3300.0,3280.0,3300.0,15300],["2025-03-18",3300.0,3350.0,3120.0,3350.0,100800],["2025-03-19",3340.0,3350.0,3290.0,3330.0,25800],["2025-03-20",3330.0,3350.0,3280.0,3330.0,9100],["2025-03-21",3300.0,3340.0,3290.0,3320.0,46900],["2025-03-24",3320.0,3320.0,3220.0,3290.0,11200],["2025-03-25",3290.0,3340.0,3240.0,3330.0,41900],["2025-03-26",3330.0,3330.0,3290.0,3290.0,5600],["2025-03-27",3300.0,3300.0,3200.0,3220.0,41200],["2025-03-28",3220.0,3280.0,3200.0,3250.0,1800],["2025-03-31",3280.0,3280.0,3200.0,3250.0,3300],["2025-04-01",3250.0,3300.0,3250.0,3300.0,32200],["2025-04-02",3300.0,3330.0,3270.0,3300.0,120300],["2025-04-03",3080.0,3300.0,3070.0,3260.0,50700],["2025-04-04",3040.0,3240.0,3040.0,3200.0,6800],["2025-04-08",2980.0,3250.0,2980.0,3200.0,141300],["2025-04-09",2980.0,3180.0,2980.0,3180.0,11800],["2025-04-10",3250.0,3400.0,3250.0,3290.0,134600],["2025-04-11",3200.0,3270.0,3060.0,3230.0,37800],["2025-04-14",3170.0,3170.0,3060.0,3070.0,17800],["2025-04-15",3070.0,3150.0,3070.0,3140.0,9400],["2025-04-16",2990.0,3200.0,2990.0,3140.0,2400],["2025-04-17",3220.0,3220.0,3020.0,3020.0,800],["2025-04-18",3030.0,3180.0,3030.0,3150.0,6600],["2025-04-21",3130.0,3150.0,3080.0,3130.0,2800],["2025-04-22",3010.0,3280.0,2920.0,3120.0,19900],["2025-04-23",3230.0,3230.0,3040.0,3160.0,10000],["2025-04-24",3150.0,3200.0,3050.0,3170.0,36500],["2025-04-25",3080.0,3220.0,3080.0,3110.0,13700],["2025-04-28",3110.0,3270.0,3100.0,3170.0,23700],["2025-04-29",3190.0,3220.0,3130.0,3140.0,102400],["2025-05-05",3140.0,3190.0,3100.0,3190.0,3400],["2025-05-06",3190.0,3190.0,3100.0,3150.0,14900],["2025-05-07",3000.0,3200.0,3000.0,3200.0,26300],["2025-05-08",3250.0,3250.0,3100.0,3240.0,2800],["2025-05-09",3100.0,3200.0,3100.0,3200.0,25900],["2025-05-12",3200.0,3230.0,3150.0,3230.0,87400],["2025-05-13",3230.0,3230.0,3150.0,3230.0,67500],["2025-05-14",3230.0,3300.0,3130.0,3300.0,61600],["2025-05-15",3300.0,3330.0,3150.0,3150.0,37300],["2025-05-16",3200.0,3300.0,3120.0,3200.0,73600],["2025-05-19",3190.0,3200.0,3050.0,3050.0,96400],["2025-05-20",3110.0,3150.0,2910.0,2960.0,206500],["2025-05-21",3150.0,3160.0,2970.0,2990.0,109700],["2025-05-22",3010.0,3180.0,3010.0,3150.0,96000],["2025-05-23",3100.0,3140.0,3010.0,3090.0,32400],["2025-05-26",3050.0,3200.0,3050.0,3060.0,5600],["2025-05-27",3080.0,3100.0,3050.0,3050.0,24000],["2025-05-28",3050.0,3100.0,3000.0,3100.0,41700],["2025-05-29",3100.0,3200.0,3080.0,3090.0,2100],["2025-05-30",3090.0,3090.0,3020.0,3080.0,2600],["2025-06-02",3090.0,3200.0,3010.0,3160.0,80100],["2025-06-03",3100.0,3200.0,3100.0,3170.0,55300],["2025-06-04",3160.0,3190.0,3160.0,3170.0,23300],["2025-06-05",3180.0,3180.0,3100.0,3160.0,126100],["2025-06-06",3150.0,3170.0,3150.0,3150.0,54300],["2025-06-09",3170.0,3200.0,3130.0,3130.0,29700],["2025-06-10",3130.0,3200.0,2930.0,3110.0,61800],["2025-06-11",3120.0,3140.0,3120.0,3140.0,400],["2025-06-12",3140.0,3250.0,3120.0,3250.0,42100],["2025-06-13",3250.0,3250.0,3140.0,3170.0,7200],["2025-06-16",3170.0,3270.0,3170.0,3200.0,66800],["2025-06-17",3200.0,3230.0,3200.0,3230.0,9800],["2025-06-18",3230.0,3300.0,3170.0,3250.0,32300],["2025-06-19",3250.0,3350.0,3210.0,3300.0,25300],["2025-06-20",3300.0,3350.0,3200.0,3290.0,20200],["2025-06-23",3270.0,3320.0,3250.0,3250.0,157000],["2025-06-24",3300.0,3300.0,3210.0,3210.0,7200],["2025-06-25",3290.0,3430.0,3220.0,3270.0,96700],["2025-06-26",3490.0,3490.0,3270.0,3490.0,119400],["2025-06-27",3690.0,3730.0,3690.0,3730.0,134800],["2025-06-30",3990.0,3990.0,3750.0,3990.0,493700],["2025-07-01",4250.0,4250.0,3800.0,3800.0,158800],["2025-07-02",3900.0,3900.0,3610.0,3620.0,126900],["2025-07-03",3620.0,3860.0,3470.0,3500.0,216700],["2025-07-04",3400.0,3640.0,3310.0,3450.0,57900],["2025-07-07",3470.0,3470.0,3400.0,3450.0,33200],["2025-07-08",3400.0,3460.0,3400.0,3430.0,49300],["2025-07-09",3440.0,3560.0,3420.0,3500.0,38300],["2025-07-10",3550.0,3550.0,3460.0,3550.0,46800],["2025-07-11",3520.0,3600.0,3450.0,3520.0,5900],["2025-07-14",3460.0,3550.0,3460.0,3500.0,38400],["2025-07-15",3500.0,3640.0,3480.0,3640.0,51700],["2025-07-16",3640.0,3640.0,3490.0,3610.0,51800],["2025-07-17",3510.0,3620.0,3510.0,3550.0,141600],["2025-07-18",3560.0,3790.0,3560.0,3790.0,322900],["2025-07-21",4040.0,4050.0,3930.0,4050.0,189500],["2025-07-22",4050.0,4320.0,3950.0,4050.0,48400],["2025-07-23",4050.0,4290.0,3950.0,4000.0,113500],["2025-07-24",4000.0,4250.0,3950.0,3990.0,77100],["2025-07-25",4040.0,4200.0,3990.0,4170.0,94800],["2025-07-28",4070.0,4170.0,3970.0,4170.0,325300],["2025-07-29",4250.0,4250.0,3880.0,3880.0,99500],["2025-07-30",4000.0,4090.0,3620.0,3970.0,1432885],["2025-07-31",4040.0,4040.0,3820.0,3950.0,1436900],["2025-08-01",3830.0,3920.0,3830.0,3910.0,20300],["2025-08-04",3990.0,4000.0,3800.0,4000.0,41900],["2025-08-05",4000.0,4090.0,3850.0,3890.0,16600],["2025-08-06",4000.0,4000.0,3840.0,3840.0,6300],["2025-08-07",3840.0,3940.0,3800.0,3900.0,67500],["2025-08-08",3990.0,4010.0,3850.0,3930.0,10700],["2025-08-11",3900.0,4050.0,3860.0,3900.0,74400],["2025-08-12",3900.0,4170.0,3890.0,4010.0,152900],["2025-08-13",4020.0,4260.0,3980.0,4000.0,83400],["2025-08-14",4000.0,4230.0,3990.0,4110.0,63600],["2025-08-15",3970.0,4110.0,3970.0,4050.0,166700],["2025-08-18",3910.0,4130.0,3900.0,4010.0,70400],["2025-08-19",3980.0,4290.0,3980.0,4120.0,141500],["2025-08-20",4050.0,4230.0,4050.0,4070.0,167821],["2025-08-21",4070.0,4300.0,4060.0,4070.0,101800],["2025-08-22",4070.0,4270.0,3980.0,4270.0,184600],["2025-08-25",4110.0,4250.0,4110.0,4160.0,67400],["2025-08-26",4200.0,4200.0,4030.0,4030.0,3200],["2025-08-27",4010.0,4100.0,4010.0,4040.0,35400],["2025-08-28",3910.0,4250.0,3910.0,4080.0,69800],["2025-08-29",4100.0,4360.0,4100.0,4300.0,222100],["2025-09-03",4300.0,4300.0,4120.0,4170.0,97000],["2025-09-04",4190.0,4250.0,4010.0,4150.0,135000],["2025-09-05",4150.0,4270.0,4050.0,4070.0,16300],["2025-09-08",4080.0,4190.0,4030.0,4060.0,83600],["2025-09-09",4070.0,4250.0,4070.0,4120.0,96700],["2025-09-10",4120.0,4250.0,4120.0,4130.0,12400],["2025-09-11",4150.0,4220.0,4120.0,4220.0,10400],["2025-09-12",4300.0,4300.0,4100.0,4200.0,1435785],["2025-09-15",4270.0,4400.0,4120.0,4140.0,125900],["2025-09-16",4200.0,4420.0,4150.0,4420.0,2672200],["2025-09-17",4360.0,4420.0,4320.0,4390.0,4700],["2025-09-18",4250.0,4690.0,4200.0,4290.0,75900],["2025-09-19",4500.0,4590.0,4500.0,4590.0,31100],["2025-09-22",4910.0,4910.0,4910.0,4910.0,10600],["2025-09-23",5250.0,5250.0,5250.0,5250.0,71700],["2025-09-24",5610.0,5610.0,5610.0,5610.0,91800],["2025-09-25",6000.0,6000.0,5990.0,6000.0,165100],["2025-09-26",6410.0,6410.0,5590.0,5900.0,98300],["2025-09-29",5900.0,6310.0,5630.0,6000.0,233000],["2025-09-30",5920.0,6260.0,5810.0,6190.0,94700],["2025-10-01",6190.0,6190.0,5920.0,6120.0,9400],["2025-10-02",6000.0,6440.0,5930.0,5930.0,13000],["2025-10-03",5810.0,6090.0,5810.0,5930.0,27000],["2025-10-06",5850.0,6340.0,5850.0,6200.0,114600],["2025-10-07",5840.0,6300.0,5840.0,6060.0,31000],["2025-10-08",5910.0,6190.0,5910.0,5990.0,11300],["2025-10-09",6020.0,6290.0,6020.0,6200.0,67600],["2025-10-10",6010.0,6250.0,6000.0,6180.0,52900],["2025-10-13",6010.0,6180.0,5840.0,5960.0,59300],["2025-10-14",6060.0,6300.0,5980.0,6080.0,69400],["2025-10-15",6080.0,6190.0,6000.0,6140.0,2600],["2025-10-16",6140.0,6190.0,5880.0,6050.0,62200],["2025-10-17",6180.0,6180.0,6000.0,6020.0,2800],["2025-10-20",6020.0,6110.0,5900.0,6110.0,72800],["2025-10-21",6100.0,6490.0,6100.0,6130.0,515500],["2025-10-22",6200.0,6550.0,6200.0,6550.0,648500],["2025-10-23",6990.0,7000.0,6760.0,7000.0,451100],["2025-10-24",7480.0,7480.0,6510.0,6990.0,63300],["2025-10-27",6980.0,6990.0,6510.0,6840.0,92400],["2025-10-28",6840.0,7290.0,6800.0,6830.0,12800],["2025-10-29",6900.0,6900.0,6360.0,6360.0,49400],["2025-10-30",6210.0,6590.0,6200.0,6500.0,30000],["2025-10-31",6890.0,6890.0,6110.0,6130.0,11300],["2025-11-03",6490.0,6490.0,6120.0,6120.0,4300],["2025-11-04",6270.0,6270.0,6060.0,6120.0,10500],["2025-11-05",6120.0,6280.0,6080.0,6200.0,20900],["2025-11-06",6250.0,6300.0,5790.0,6150.0,900],["2025-11-07",6150.0,6250.0,6000.0,6040.0,7800],["2025-11-10",6040.0,6400.0,6040.0,6290.0,18100],["2025-11-11",6200.0,6200.0,6030.0,6190.0,6600],["2025-11-12",6200.0,6300.0,6180.0,6180.0,16000],["2025-11-13",6060.0,6200.0,6000.0,6200.0,41600],["2025-11-14",6050.0,6210.0,6050.0,6210.0,6600],["2025-11-17",6020.0,6170.0,6020.0,6170.0,200],["2025-11-18",6020.0,6310.0,5870.0,6180.0,22900],["2025-11-19",6000.0,6150.0,6000.0,6150.0,1400],["2025-11-20",6370.0,6370.0,5900.0,5900.0,13800],["2025-11-21",6290.0,6290.0,5610.0,5900.0,21600],["2025-11-24",5900.0,6080.0,5900.0,6080.0,800],["2025-11-25",6300.0,6300.0,6000.0,6000.0,4800],["2025-11-26",6000.0,6000.0,5600.0,6000.0,41900],["2025-11-27",6300.0,6300.0,5810.0,6000.0,2300],["2025-11-28",6100.0,6100.0,5660.0,6000.0,10500],["2025-12-01",6190.0,6190.0,5650.0,6000.0,7400],["2025-12-02",5710.0,6000.0,5710.0,6000.0,50000],["2025-12-03",5950.0,5980.0,5750.0,5980.0,13800],["2025-12-04",5980.0,6000.0,5810.0,5820.0,82700],["2025-12-05",5770.0,5870.0,5770.0,5820.0,8800],["2025-12-08",5820.0,5950.0,5820.0,5940.0,9900],["2025-12-09",5990.0,6020.0,5940.0,5980.0,5700],["2025-12-10",6030.0,6030.0,5750.0,6030.0,800],["2025-12-11",5950.0,6000.0,5930.0,5940.0,19600],["2025-12-12",6010.0,6020.0,5750.0,5990.0,2500],["2025-12-15",5700.0,5990.0,5700.0,5990.0,700],["2025-12-16",6000.0,6000.0,5970.0,6000.0,500],["2025-12-17",6000.0,6000.0,5610.0,5610.0,1700],["2025-12-18",5860.0,5860.0,5860.0,5860.0,1000],["2025-12-19",5700.0,5960.0,5670.0,5670.0,6200],["2025-12-22",5880.0,5880.0,5670.0,5870.0,2500],["2025-12-23",5870.0,5990.0,5470.0,5870.0,7100],["2025-12-24",6150.0,6150.0,5460.0,5460.0,17900],["2025-12-25",5170.0,5470.0,5080.0,5080.0,52200],["2025-12-26",5380.0,5390.0,4780.0,5330.0,1372500],["2025-12-29",5000.0,5280.0,4970.0,4970.0,3500],["2025-12-30",4700.0,5200.0,4630.0,4630.0,30200],["2025-12-31",4320.0,4600.0,4310.0,4450.0,92800],["2026-01-05",4450.0,4490.0,4170.0,4490.0,3300],["2026-01-06",4760.0,4790.0,4550.0,4590.0,35800],["2026-01-07",4690.0,4690.0,4320.0,4540.0,9300],["2026-01-08",4580.0,4580.0,4240.0,4370.0,19700],["2026-01-09",4550.0,4550.0,4170.0,4490.0,25300],["2026-01-12",4200.0,4490.0,4200.0,4230.0,14400],["2026-01-13",4230.0,4400.0,4030.0,4390.0,16500],["2026-01-14",4520.0,4520.0,4090.0,4100.0,61300],["2026-01-15",4230.0,4230.0,3900.0,4100.0,6200],["2026-01-16",3900.0,4210.0,3900.0,4190.0,10100],["2026-01-19",4190.0,4190.0,3950.0,3950.0,8300],["2026-01-20",3950.0,3990.0,3930.0,3990.0,7200],["2026-01-21",3990.0,4050.0,3950.0,3950.0,3400],["2026-01-22",4080.0,4080.0,3910.0,4010.0,7700],["2026-01-23",4090.0,4090.0,3910.0,4000.0,2900],["2026-01-26",4160.0,4160.0,3850.0,4060.0,900],["2026-01-27",4050.0,4140.0,3800.0,4130.0,11800],["2026-01-28",4130.0,4130.0,4130.0,4130.0,1700],["2026-01-29",3900.0,4000.0,3900.0,4000.0,400],["2026-01-30",4000.0,4050.0,3950.0,4050.0,2300],["2026-02-02",4090.0,4100.0,4070.0,4070.0,10100],["2026-02-03",4000.0,4190.0,4000.0,4190.0,5200],["2026-02-04",4190.0,4190.0,4190.0,4190.0,0],["2026-02-05",4190.0,4190.0,4190.0,4190.0,0],["2026-02-06",4240.0,4240.0,4100.0,4100.0,4300],["2026-02-09",4190.0,4190.0,3900.0,4000.0,8500],["2026-02-10",4200.0,4200.0,3900.0,4140.0,27600],["2026-02-11",4130.0,4200.0,3910.0,4200.0,2600],["2026-02-12",4190.0,4190.0,4190.0,4190.0,2100],["2026-02-13",4200.0,4200.0,4190.0,4190.0,200],["2026-02-23",4000.0,4100.0,3950.0,4100.0,1600],["2026-02-24",4290.0,4290.0,3950.0,4200.0,7100],["2026-02-25",4190.0,4190.0,4150.0,4150.0,2300],["2026-02-26",4000.0,4180.0,4000.0,4180.0,51000],["2026-02-27",4010.0,4160.0,4000.0,4160.0,8500],["2026-03-02",4240.0,4240.0,4100.0,4120.0,1300],["2026-03-03",3900.0,4070.0,3900.0,4070.0,1700],["2026-03-04",4230.0,4230.0,3900.0,4170.0,5600],["2026-03-05",3900.0,4000.0,3900.0,3980.0,3600],["2026-03-06",3980.0,3980.0,3980.0,3980.0,0],["2026-03-09",3980.0,4190.0,3980.0,4100.0,800],["2026-03-10",3900.0,4090.0,3900.0,4090.0,900],["2026-03-11",4050.0,4050.0,3900.0,4050.0,2200],["2026-03-12",4050.0,4050.0,4050.0,4050.0,0],["2026-03-13",3910.0,4010.0,3770.0,4010.0,8300],["2026-03-16",4000.0,4000.0,4000.0,4000.0,100],["2026-03-17",4000.0,4180.0,3940.0,4080.0,22500],["2026-03-18",3990.0,4000.0,3800.0,3970.0,9600],["2026-03-19",4170.0,4170.0,3760.0,3970.0,14400],["2026-03-20",3970.0,3970.0,3970.0,3970.0,0],["2026-03-23",3900.0,3900.0,3900.0,3900.0,5900],["2026-03-24",3900.0,3900.0,3900.0,3900.0,100],["2026-03-25",3990.0,3990.0,3700.0,3700.0,600],["2026-03-26",3800.0,3910.0,3760.0,3800.0,14000],["2026-03-27",3800.0,3800.0,3800.0,3800.0,700],["2026-03-30",3800.0,3800.0,3800.0,3800.0,400],["2026-03-31",3710.0,3710.0,3700.0,3700.0,300],["2026-04-01",3700.0,3700.0,3500.0,3500.0,9500],["2026-04-02",3500.0,3500.0,3260.0,3300.0,52700],["2026-04-03",3300.0,3480.0,3080.0,3420.0,1200],["2026-04-06",3520.0,3520.0,3200.0,3200.0,5600],["2026-04-07",3340.0,3340.0,3290.0,3300.0,5300],["2026-04-08",3250.0,3380.0,3200.0,3380.0,17800],["2026-04-09",3250.0,3320.0,3240.0,3240.0,27400],["2026-04-10",3290.0,3300.0,3220.0,3230.0,28400],["2026-04-13",3230.0,3380.0,3150.0,3200.0,21200],["2026-04-14",3360.0,3360.0,3120.0,3120.0,21600],["2026-04-15",3130.0,3240.0,3100.0,3210.0,69200],["2026-04-16",3100.0,3380.0,3100.0,3380.0,74500],["2026-04-17",3220.0,3390.0,3220.0,3350.0,30100],["2026-04-20",3300.0,3320.0,3200.0,3320.0,5500],["2026-04-21",3150.0,3320.0,3150.0,3310.0,10900],["2026-04-22",3240.0,3330.0,3240.0,3320.0,9400],["2026-04-23",3320.0,3500.0,3230.0,3400.0,21600],["2026-04-24",3400.0,3440.0,3360.0,3360.0,19100],["2026-04-28",3190.0,3450.0,3190.0,3340.0,11900],["2026-04-29",3340.0,3340.0,3340.0,3340.0,0],["2026-05-04",3340.0,3350.0,3340.0,3350.0,300],["2026-05-05",3220.0,3550.0,3200.0,3400.0,18500],["2026-05-06",3350.0,3370.0,3350.0,3370.0,4600],["2026-05-07",3400.0,3450.0,3400.0,3450.0,500],["2026-05-08",3500.0,3690.0,3370.0,3620.0,26700],["2026-05-11",3620.0,3620.0,3500.0,3550.0,15600],["2026-05-12",3510.0,3580.0,3500.0,3580.0,2700],["2026-05-13",3580.0,3580.0,3580.0,3580.0,1100],["2026-05-14",3500.0,3830.0,3500.0,3750.0,15800],["2026-05-15",3750.0,4010.0,3600.0,3900.0,33400],["2026-05-18",3900.0,4100.0,3900.0,4100.0,18900],["2026-05-19",4100.0,4170.0,3900.0,4100.0,75000],["2026-05-20",4100.0,4380.0,3990.0,4350.0,94200],["2026-05-21",4350.0,4370.0,4090.0,4370.0,19400],["2026-05-22",4320.0,4370.0,4160.0,4370.0,2500],["2026-05-25",4590.0,4670.0,4190.0,4370.0,75400],["2026-05-26",4120.0,4650.0,4120.0,4260.0,27100],["2026-05-27",4260.0,4550.0,4110.0,4220.0,32900],["2026-05-28",4250.0,4510.0,4250.0,4510.0,16000],["2026-05-29",4510.0,4550.0,4510.0,4510.0,4600],["2026-06-01",4510.0,4700.0,4260.0,4280.0,25400],["2026-06-02",4360.0,4360.0,4360.0,4360.0,22100],["2026-06-03",4270.0,4660.0,4270.0,4660.0,1403000],["2026-06-04",4690.0,4690.0,4380.0,4420.0,2500],["2026-06-05",4320.0,4660.0,4320.0,4390.0,28300],["2026-06-08",4400.0,4690.0,4380.0,4680.0,103300],["2026-06-09",4690.0,4990.0,4690.0,4970.0,23500],["2026-06-10",5000.0,5290.0,5000.0,5180.0,66700],["2026-06-11",5290.0,5290.0,4850.0,4870.0,32200],["2026-06-12",4870.0,4970.0,4530.0,4960.0,26400],["2026-06-15",4660.0,4960.0,4620.0,4890.0,45900],["2026-06-16",4850.0,4930.0,4670.0,4850.0,33100],["2026-06-17",4700.0,4700.0,4620.0,4620.0,8200],["2026-06-18",4620.0,4620.0,4410.0,4410.0,28200],["2026-06-19",4500.0,4500.0,4400.0,4400.0,10400],["2026-06-22",4400.0,4400.0,4100.0,4150.0,47300],["2026-06-23",4150.0,4150.0,4100.0,4100.0,30800],["2026-06-24",4100.0,4140.0,3840.0,4040.0,14900],["2026-06-25",4200.0,4320.0,4060.0,4320.0,27600],["2026-06-26",4450.0,4450.0,4210.0,4440.0,2800],["2026-06-29",4300.0,4300.0,4210.0,4210.0,2300],["2026-06-30",3990.0,4380.0,3990.0,4380.0,10100],["2026-07-01",4380.0,4590.0,4210.0,4440.0,18700],["2026-07-02",4440.0,4440.0,4440.0,4440.0,200],["2026-07-03",4210.0,4600.0,4210.0,4590.0,5400],["2026-07-06",4400.0,4590.0,4280.0,4280.0,16800],["2026-07-07",4260.0,4260.0,4260.0,4260.0,1500],["2026-07-08",4210.0,4300.0,4210.0,4300.0,900],["2026-07-09",4200.0,4500.0,4200.0,4500.0,7500],["2026-07-10",4480.0,4480.0,4210.0,4210.0,1700],["2026-07-13",4210.0,4210.0,4210.0,4210.0,2600],["2026-07-14",4400.0,4400.0,4400.0,4400.0,100],["2026-07-15",4380.0,4380.0,4380.0,4380.0,200],["2026-07-16",4160.0,4300.0,4160.0,4300.0,400],["2026-07-17",4300.0,4300.0,4300.0,4300.0,0],["2026-07-20",4300.0,4300.0,4300.0,4300.0,0],["2026-07-21",4000.0,4300.0,4000.0,4300.0,4000],["2026-07-22",4160.0,4590.0,4160.0,4200.0,38900],["2026-07-23",4010.0,4190.0,3910.0,3940.0,14600],["2026-07-24",4210.0,4210.0,4150.0,4150.0,1800],["2026-07-27",4170.0,4400.0,4000.0,4170.0,23900],["2026-07-28",4170.0,4400.0,3900.0,4400.0,36800],["2026-07-29",4400.0,4400.0,4400.0,4400.0,0],["2026-07-30",4120.0,4120.0,4120.0,4120.0,300],["2026-07-31",4100.0,4400.0,3890.0,4400.0,10100],["2026-08-03",4400.0,4400.0,4100.0,4170.0,61000],["2026-08-04",4150.0,4150.0,4010.0,4010.0,27800],["2026-08-05",4150.0,4150.0,4140.0,4140.0,57000],["2026-08-06",4150.0,4390.0,4150.0,4390.0,900],["2026-08-07",4160.0,4390.0,4160.0,4390.0,600],["2026-08-10",4170.0,4170.0,4120.0,4120.0,9000],["2026-08-11",4000.0,4400.0,4000.0,4310.0,37300],["2026-08-12",4400.0,4450.0,4140.0,4140.0,14900],["2026-08-13",4200.0,4420.0,4160.0,4160.0,31600],["2026-08-14",4380.0,4390.0,4160.0,4160.0,2800],["2026-08-17",4180.0,4400.0,4130.0,4130.0,6600],["2026-08-18",4370.0,4410.0,4350.0,4410.0,19900],["2026-08-19",4200.0,4500.0,4200.0,4210.0,5000],["2026-08-20",4470.0,4500.0,4190.0,4250.0,25200],["2026-08-21",4350.0,4540.0,4300.0,4300.0,29500],["2026-08-24",4590.0,4600.0,4160.0,4160.0,8700],["2026-08-25",4450.0,4450.0,4170.0,4200.0,16300],["2026-08-26",4490.0,4490.0,4410.0,4490.0,5400],["2026-08-27",4790.0,4790.0,4700.0,4700.0,2900],["2026-08-28",4700.0,4950.0,4400.0,4950.0,19900],["2026-09-03",4950.0,4950.0,4610.0,4630.0,18900],["2026-09-04",4610.0,4620.0,4430.0,4430.0,13800],["2026-09-07",4500.0,4730.0,4310.0,4600.0,21700],["2026-09-08",4280.0,4320.0,4280.0,4320.0,1600],["2026-09-09",4610.0,4620.0,4350.0,4380.0,16400],["2026-09-10",4380.0,4680.0,4150.0,4320.0,16700],["2026-09-11",4330.0,4620.0,4330.0,4620.0,19000],["2026-09-14",4620.0,4940.0,4620.0,4700.0,26600],["2026-09-15",4700.0,5020.0,4700.0,5020.0,29600],["2026-09-16",4740.0,5200.0,4740.0,4770.0,28700],["2026-09-17",4760.0,5000.0,4760.0,4800.0,6300],["2026-09-18",5100.0,5130.0,4710.0,4750.0,22300],["2026-09-21",4600.0,5080.0,4600.0,4730.0,5200],["2026-09-22",5000.0,5060.0,4760.0,5050.0,45400],["2026-09-23",4860.0,5400.0,4860.0,4900.0,17900],["2026-09-24",5190.0,5240.0,4950.0,5190.0,10700],["2026-09-25",5190.0,5190.0,5010.0,5020.0,9200],["2026-09-28",5020.0,5230.0,5010.0,5140.0,50900],["2026-09-29",5140.0,5250.0,4940.0,4940.0,3800],["2026-09-30",4820.0,4820.0,4820.0,4820.0,100],["2026-10-01",4510.0,5060.0,4510.0,5060.0,2700],["2026-10-02",5000.0,5050.0,4720.0,4990.0,5000],["2026-10-05",4650.0,5180.0,4650.0,5050.0,1700],["2026-10-06",4800.0,4800.0,4800.0,4800.0,5400],["2026-10-07",4520.0,4800.0,4510.0,4800.0,1400],["2026-10-08",4650.0,4650.0,4600.0,4610.0,3300],["2026-10-09",4620.0,4620.0,4610.0,4610.0,2500],["2026-10-12",4620.0,4620.0,4320.0,4320.0,1800]]}