{"sym":"VTD","index":false,"bars":[["2019-11-06",9448.28,9448.28,9448.28,9448.28,161100],["2019-11-07",10865.52,10865.52,10865.52,10865.52,900],["2019-11-08",12440.23,12440.23,12440.23,12440.23,200],["2019-11-11",14251.15,14251.15,14251.15,14251.15,80100],["2019-11-12",16377.01,16377.01,13227.59,15983.33,142800],["2019-11-13",15983.33,15983.33,14802.3,15983.33,203600],["2019-11-14",15668.39,16062.07,15668.39,16062.07,85300],["2019-11-15",15747.13,16849.43,15747.13,16849.43,24000],["2019-11-18",16219.54,17321.84,16062.07,17321.84,98000],["2019-11-19",16377.01,18109.2,16062.07,18109.2,65300],["2019-11-20",16455.75,18739.08,16455.75,18739.08,116600],["2019-11-21",18424.14,20235.06,18345.4,20235.06,91800],["2019-11-22",20235.06,22360.92,20235.06,22360.92,18300],["2019-11-25",25431.61,25431.61,21179.89,22833.33,158200],["2019-11-26",22833.33,22912.07,21022.41,22124.71,112600],["2019-11-27",22124.71,23227.01,20471.26,22597.13,103900],["2019-11-28",22045.98,22833.33,21258.62,22675.86,100700],["2019-11-29",22439.66,25116.67,22439.66,25116.67,289600],["2019-12-02",25116.67,26455.17,24801.72,24801.72,241000],["2019-12-03",25431.61,25431.61,23620.69,23699.43,69700],["2019-12-04",23541.95,23541.95,21258.62,21731.03,57200],["2019-12-05",21652.3,21652.3,18581.61,20943.68,115400],["2019-12-06",20943.68,21494.83,20628.74,21494.83,32100],["2019-12-09",21573.56,22203.45,21573.56,22124.71,99600],["2019-12-10",21888.51,22439.66,21888.51,22439.66,107000],["2019-12-11",22439.66,23699.43,22203.45,22360.92,111200],["2019-12-12",22360.92,22360.92,19841.38,20943.68,58400],["2019-12-13",20864.94,21416.09,19683.91,20471.26,70100],["2019-12-16",20392.53,20943.68,20392.53,20943.68,31800],["2019-12-17",20392.53,20864.94,20392.53,20707.47,32400],["2019-12-18",20707.47,21022.41,20707.47,20864.94,53300],["2019-12-19",20786.21,21179.89,20786.21,21022.41,69600],["2019-12-20",21022.41,21337.36,21022.41,21258.62,40300],["2019-12-23",21179.89,21258.62,21101.15,21258.62,53700],["2019-12-24",21179.89,21494.83,20550.0,21416.09,137600],["2019-12-25",21179.89,21652.3,21101.15,21416.09,58300],["2019-12-26",21337.36,22045.98,21337.36,22045.98,58100],["2019-12-27",22045.98,22912.07,22045.98,22912.07,68700],["2019-12-30",22833.33,23620.69,22833.33,23620.69,52700],["2019-12-31",23620.69,23935.63,23227.01,23227.01,53700],["2020-01-02",23227.01,23541.95,23148.28,23305.75,55800],["2020-01-03",23305.75,23305.75,22518.39,22597.13,58600],["2020-01-06",22597.13,22597.13,21337.36,21731.03,63600],["2020-01-07",21731.03,21967.24,20313.79,21022.41,66600],["2020-01-08",20864.94,21179.89,20471.26,20943.68,47300],["2020-01-09",20864.94,21337.36,20864.94,21258.62,52200],["2020-01-10",21179.89,21652.3,21179.89,21494.83,55500],["2020-01-13",21416.09,21809.77,21416.09,21809.77,63800],["2020-01-14",21731.03,22045.98,21652.3,22045.98,62800],["2020-01-15",21967.24,22045.98,20864.94,21652.3,58100],["2020-01-16",21573.56,21731.03,20943.68,21101.15,42100],["2020-01-17",21101.15,21416.09,20471.26,21416.09,69900],["2020-01-20",21179.89,21337.36,21179.89,21337.36,18800],["2020-01-21",21258.62,21337.36,21258.62,21337.36,5000],["2020-01-22",21337.36,21416.09,21337.36,21416.09,12100],["2020-01-30",21416.09,21494.83,21337.36,21494.83,14800],["2020-01-31",21494.83,21573.56,21416.09,21573.56,21800],["2020-02-03",21573.56,21809.77,21101.15,21731.03,68600],["2020-02-04",21573.56,22124.71,21258.62,22045.98,79800],["2020-02-05",21888.51,23148.28,21888.51,22675.86,61800],["2020-02-06",22675.86,23148.28,22675.86,23148.28,103900],["2020-02-07",23148.28,23384.48,22990.8,23305.75,70800],["2020-02-10",23305.75,23305.75,23069.54,23148.28,33900],["2020-02-11",23148.28,23541.95,23148.28,23541.95,59900],["2020-02-12",23541.95,24171.84,23541.95,24014.37,98700],["2020-02-13",24014.37,24408.05,24014.37,24250.57,86800],["2020-02-14",24250.57,24408.05,24014.37,24014.37,68600],["2020-02-17",24014.37,24486.78,24014.37,24329.31,61800],["2020-02-18",24329.31,24486.78,24329.31,24486.78,46300],["2020-02-19",24486.78,25274.14,24250.57,25037.93,111800],["2020-02-20",25037.93,25982.76,25037.93,25667.82,114900],["2020-02-21",25667.82,26061.49,25667.82,26061.49,41500],["2020-02-24",25904.02,25982.76,22833.33,24171.84,145900],["2020-02-25",24093.1,24329.31,23778.16,24329.31,60900],["2020-02-26",24329.31,24565.52,23935.63,24014.37,83000],["2020-02-27",24014.37,24486.78,23620.69,24408.05,96800],["2020-02-28",24408.05,25195.4,24171.84,25195.4,104800],["2020-03-02",24880.46,25746.55,24880.46,25589.08,103500],["2020-03-03",25431.61,26140.23,25431.61,25982.76,106400],["2020-03-04",25904.02,27242.53,25904.02,26848.85,110500],["2020-03-05",26770.11,27006.32,25195.4,26061.49,198000],["2020-03-06",26061.49,26061.49,25195.4,25274.14,140300],["2020-03-09",25195.4,25510.34,22360.92,25510.34,124400],["2020-03-10",24565.52,25589.08,24565.52,25431.61,96900],["2020-03-11",25589.08,25589.08,25274.14,25274.14,55200],["2020-03-12",25274.14,25352.87,23620.69,23856.9,59900],["2020-03-13",23856.9,25116.67,23148.28,24959.2,98200],["2020-03-16",25037.93,25037.93,24408.05,24486.78,48300],["2020-03-17",24486.78,25116.67,24329.31,25037.93,68600],["2020-03-18",25037.93,25589.08,24959.2,25589.08,66500],["2020-03-19",25510.34,25982.76,25352.87,25667.82,83900],["2020-03-20",25667.82,25825.29,25431.61,25510.34,55800],["2020-03-23",25510.34,25667.82,25195.4,25274.14,44500],["2020-03-24",25274.14,25352.87,25037.93,25352.87,32700],["2020-03-25",25352.87,25510.34,25352.87,25510.34,31900],["2020-03-26",25510.34,25667.82,25274.14,25667.82,118000],["2020-03-27",25667.82,25904.02,25667.82,25825.29,86800],["2020-03-30",25825.29,25825.29,25510.34,25667.82,125200],["2020-03-31",25667.82,25825.29,25667.82,25746.55,68600],["2020-04-01",25746.55,25746.55,25667.82,25746.55,72700],["2020-04-03",25746.55,25982.76,25667.82,25904.02,60900],["2020-04-06",25904.02,26376.44,25904.02,26218.97,50100],["2020-04-07",26218.97,26848.85,26218.97,26848.85,114400],["2020-04-08",26612.64,27557.47,26612.64,27242.53,118600],["2020-04-09",27242.53,28266.09,27242.53,28029.89,131800],["2020-04-10",28029.89,28344.83,26061.49,27242.53,145700],["2020-04-13",27163.79,27163.79,25746.55,25825.29,52700],["2020-04-14",25825.29,25825.29,25195.4,25746.55,68600],["2020-04-15",25746.55,25904.02,25589.08,25904.02,80200],["2020-04-16",25904.02,25982.76,25195.4,25510.34,82200],["2020-04-17",25589.08,25746.55,25274.14,25746.55,115000],["2020-04-20",25746.55,26455.17,25667.82,26376.44,130200],["2020-04-21",26297.7,26376.44,25904.02,25904.02,76700],["2020-04-22",25904.02,26061.49,25904.02,26061.49,52000],["2020-04-23",25982.76,26297.7,25982.76,26218.97,65400],["2020-04-24",26218.97,26218.97,26061.49,26140.23,41900],["2020-04-27",26218.97,26455.17,26140.23,26297.7,65100],["2020-04-28",26297.7,26691.38,26297.7,26455.17,75700],["2020-04-29",26455.17,26533.91,25904.02,26297.7,73400],["2020-05-04",23620.69,26297.7,23620.69,25904.02,20000],["2020-05-05",25904.02,25904.02,25195.4,25431.61,39600],["2020-05-06",25431.61,25510.34,25431.61,25510.34,21800],["2020-05-07",25510.34,25589.08,25510.34,25589.08,25400],["2020-05-08",25589.08,25589.08,25274.14,25352.87,46100],["2020-05-11",25352.87,25667.82,25352.87,25352.87,31300],["2020-05-12",25352.87,25667.82,25352.87,25589.08,33800],["2020-05-13",25589.08,25746.55,24959.2,25037.93,57000],["2020-05-14",24565.52,25116.67,24565.52,24722.99,31500],["2020-05-15",24722.99,24801.72,23856.9,23856.9,37500],["2020-05-18",23856.9,24329.31,23856.9,24329.31,34300],["2020-05-19",24250.57,24722.99,23856.9,24250.57,41500],["2020-05-20",24250.57,24250.57,23778.16,23856.9,36000],["2020-05-21",23856.9,23935.63,22912.07,23069.54,56200],["2020-05-22",23069.54,23148.28,22833.33,22990.8,31700],["2020-05-25",22990.8,22990.8,22203.45,22203.45,36800],["2020-05-26",22203.45,22203.45,21416.09,21494.83,51100],["2020-05-27",21416.09,21652.3,21416.09,21652.3,22900],["2020-05-28",21652.3,21652.3,20628.74,21101.15,41700],["2020-05-29",21022.41,21022.41,20707.47,20707.47,20900],["2020-06-01",20707.47,20786.21,19920.11,19998.85,49400],["2020-06-02",19920.11,19998.85,19132.76,19132.76,53300],["2020-06-03",19132.76,19447.7,18739.08,19447.7,91700],["2020-06-04",19132.76,19605.17,19132.76,19526.44,56800],["2020-06-05",19368.97,22203.45,19368.97,22203.45,214900],["2020-06-08",23856.9,23856.9,21101.15,23463.22,212300],["2020-06-09",22597.13,23148.28,21416.09,21573.56,172700],["2020-06-10",21494.83,21573.56,19683.91,19762.64,224500],["2020-06-11",19762.64,19841.38,19054.02,19290.23,153400],["2020-06-12",19290.23,19290.23,17164.37,17243.1,100300],["2020-06-15",17164.37,17164.37,15825.86,15825.86,113300],["2020-06-16",15825.86,16691.95,15747.13,16140.8,106100],["2020-06-17",16219.54,16613.22,16219.54,16377.01,50100],["2020-06-18",16377.01,17164.37,16377.01,16928.16,87600],["2020-06-19",16928.16,17715.52,16849.43,17006.9,132600],["2020-06-22",17085.63,17321.84,16455.75,16691.95,115500],["2020-06-23",16691.95,16691.95,15747.13,16219.54,118100],["2020-06-24",16140.8,16140.8,15747.13,16062.07,76000],["2020-06-25",16062.07,16140.8,15904.6,16140.8,47300],["2020-06-26",16140.8,17558.05,16140.8,16534.48,190100],["2020-06-29",16613.22,17085.63,15904.6,16062.07,168500],["2020-06-30",16062.07,16219.54,15747.13,15825.86,89600],["2020-07-01",15825.86,15825.86,15038.51,15038.51,60400],["2020-07-02",15038.51,15353.45,13778.74,15274.71,185900],["2020-07-03",15274.71,15274.71,14802.3,15038.51,60800],["2020-07-06",15038.51,15825.86,15038.51,15668.39,99100],["2020-07-07",15353.45,16534.48,14329.89,15432.18,302800],["2020-07-08",15353.45,15353.45,14408.62,15038.51,97600],["2020-07-09",14959.77,15117.24,14487.36,15117.24,100200],["2020-07-10",14959.77,15195.98,14644.83,14723.56,103900],["2020-07-13",14959.77,15668.39,14959.77,15117.24,168600],["2020-07-14",15117.24,15432.18,14959.77,15038.51,63200],["2020-07-15",15038.51,15117.24,14881.03,14959.77,30600],["2020-07-16",14959.77,15038.51,14487.36,14644.83,63300],["2020-07-17",14644.83,14802.3,14487.36,14566.09,41100],["2020-07-20",14644.83,14644.83,13385.06,13936.21,152000],["2020-07-21",13936.21,14251.15,13306.32,14251.15,174700],["2020-07-22",14251.15,14487.36,13778.74,14487.36,132500],["2020-07-23",14408.62,15274.71,14408.62,14959.77,144200],["2020-07-24",14959.77,15274.71,14566.09,15195.98,137200],["2020-07-27",15038.51,15274.71,12912.64,12912.64,191500],["2020-07-28",12676.44,12676.44,12597.7,12597.7,78000],["2020-07-29",10786.78,12204.02,10786.78,11495.4,181500],["2020-07-30",11495.4,11889.08,11495.4,11810.34,44300],["2020-07-31",11810.34,12518.97,11810.34,12204.02,46700],["2020-08-03",12204.02,12991.38,12204.02,12361.49,137800],["2020-08-04",12361.49,12755.17,11810.34,11810.34,69200],["2020-08-05",11810.34,12046.55,11337.93,11416.67,56400],["2020-08-06",11495.4,11652.87,11180.46,11416.67,63300],["2020-08-07",11416.67,11652.87,11416.67,11574.14,29700],["2020-08-10",11495.4,11574.14,11180.46,11259.2,42300],["2020-08-11",11180.46,11337.93,11022.99,11101.72,23400],["2020-08-12",11180.46,11180.46,9841.95,10865.52,110500],["2020-08-13",10865.52,11022.99,10786.78,10865.52,31100],["2020-08-14",10865.52,11101.72,10786.78,10944.25,34000],["2020-08-17",10944.25,11337.93,10471.84,11022.99,150100],["2020-08-18",11022.99,11022.99,10393.1,10629.31,54100],["2020-08-19",10629.31,10629.31,10393.1,10471.84,42400],["2020-08-20",10471.84,10550.57,10314.37,10314.37,34700],["2020-08-21",10393.1,10471.84,9290.8,9841.95,135600],["2020-08-24",9527.01,9684.48,8897.13,9290.8,163400],["2020-08-25",9133.33,10393.1,8897.13,10393.1,157400],["2020-08-26",10393.1,11180.46,10393.1,11180.46,149500],["2020-08-27",11416.67,11810.34,10235.63,10708.05,253900],["2020-08-28",10708.05,10865.52,10235.63,10314.37,194400],["2020-08-31",10314.37,10314.37,9448.28,9763.22,127800],["2020-09-01",9763.22,10235.63,9684.48,9841.95,167000],["2020-09-03",9841.95,10235.63,9448.28,9684.48,214900],["2020-09-04",9684.48,9684.48,9212.07,9448.28,127800],["2020-09-07",9448.28,9684.48,9212.07,9369.54,198400],["2020-09-08",9448.28,9448.28,8897.13,9290.8,66700],["2020-09-09",9212.07,9369.54,9054.6,9290.8,42300],["2020-09-10",9290.8,9448.28,7873.56,9054.6,259000],["2020-09-11",8660.92,9684.48,7952.3,9605.75,181200],["2020-09-14",8975.86,10156.9,8975.86,10156.9,135400],["2020-09-15",9999.43,11101.72,9999.43,10629.31,331500],["2020-09-16",10708.05,11731.61,10393.1,10393.1,237300],["2020-09-17",10393.1,10944.25,10314.37,10471.84,93900],["2020-09-18",10471.84,10471.84,9920.69,10235.63,118000],["2020-09-21",10235.63,10314.37,9999.43,10078.16,191800],["2020-09-22",10078.16,10078.16,9841.95,9920.69,30800],["2020-09-23",9920.69,10314.37,9841.95,10078.16,194900],["2020-09-24",10078.16,10314.37,10078.16,10156.9,178700],["2020-09-25",10235.63,10314.37,9999.43,10078.16,27200],["2020-09-28",10156.9,10156.9,9763.22,9920.69,84200],["2020-09-29",9920.69,9920.69,9684.48,9841.95,102100],["2020-09-30",9841.95,9841.95,9684.48,9763.22,117400],["2020-10-01",9841.95,9920.69,9763.22,9920.69,18700],["2020-10-02",9841.95,9841.95,9684.48,9841.95,34900],["2020-10-05",9763.22,9841.95,9763.22,9763.22,19100],["2020-10-06",9763.22,9763.22,9369.54,9448.28,132700],["2020-10-07",9527.01,9684.48,9448.28,9684.48,12300],["2020-10-08",9527.01,9684.48,9448.28,9527.01,19900],["2020-10-09",9448.28,9527.01,9290.8,9448.28,39800],["2020-10-12",9369.54,9527.01,8031.03,9369.54,341700],["2020-10-13",9290.8,9684.48,7873.56,9684.48,544500],["2020-10-14",9920.69,9999.43,9684.48,9999.43,78300],["2020-10-15",9999.43,11337.93,9999.43,10629.31,474900],["2020-10-16",10944.25,11022.99,9841.95,10078.16,542800],["2020-10-19",9999.43,9999.43,9448.28,9605.75,91500],["2020-10-20",9684.48,9684.48,8975.86,9054.6,219300],["2020-10-21",9133.33,9212.07,8109.77,9133.33,370200],["2020-10-22",9054.6,9527.01,9054.6,9527.01,75000],["2020-10-23",9527.01,9999.43,9369.54,9527.01,75900],["2020-10-26",9527.01,9763.22,8975.86,9133.33,433100],["2020-10-27",9133.33,9212.07,8582.18,9054.6,304100],["2020-10-28",8975.86,9054.6,8739.66,8897.13,646700],["2020-10-29",8739.66,9054.6,8031.03,8424.71,164000],["2020-10-30",8424.71,8897.13,8109.77,8660.92,102700],["2020-11-02",8897.13,8897.13,8188.51,8503.45,133000],["2020-11-03",8424.71,8503.45,7164.94,8188.51,286100],["2020-11-04",7952.3,8660.92,7794.83,8345.98,142900],["2020-11-05",8267.24,8345.98,8188.51,8267.24,25800],["2020-11-06",8267.24,8582.18,8109.77,8188.51,194200],["2020-11-09",8345.98,8503.45,8188.51,8345.98,130800],["2020-11-10",8424.71,8897.13,8424.71,8660.92,81600],["2020-11-11",8660.92,8739.66,8582.18,8660.92,18800],["2020-11-12",8660.92,8660.92,8031.03,8345.98,128500],["2020-11-13",8424.71,8424.71,7637.36,8188.51,148800],["2020-11-16",8188.51,8739.66,7952.3,8267.24,437200],["2020-11-17",8345.98,8582.18,8345.98,8503.45,105600],["2020-11-18",8503.45,8660.92,8424.71,8503.45,148500],["2020-11-19",8503.45,9290.8,8345.98,8660.92,454200],["2020-11-20",8660.92,8660.92,8345.98,8424.71,164500],["2020-11-23",8503.45,8503.45,8188.51,8345.98,138800],["2020-11-24",8345.98,8345.98,8188.51,8345.98,193100],["2020-11-25",8267.24,8582.18,8267.24,8582.18,129300],["2020-11-26",8503.45,8503.45,8345.98,8503.45,41300],["2020-11-27",8503.45,8503.45,8267.24,8345.98,95900],["2020-11-30",8345.98,8424.71,8267.24,8345.98,60900],["2020-12-01",8267.24,8267.24,8109.77,8188.51,63000],["2020-12-02",8188.51,8267.24,8109.77,8188.51,65000],["2020-12-03",8188.51,8188.51,8109.77,8109.77,25500],["2020-12-04",8109.77,8188.51,7873.56,8031.03,58100],["2020-12-07",8031.03,8109.77,8031.03,8031.03,57800],["2020-12-08",8109.77,8345.98,8109.77,8188.51,165100],["2020-12-09",8188.51,8188.51,8109.77,8188.51,71700],["2020-12-10",8188.51,8188.51,8031.03,8109.77,94000],["2020-12-11",8109.77,8188.51,7952.3,8188.51,37000],["2020-12-14",8031.03,8188.51,8031.03,8109.77,39300],["2020-12-15",8188.51,8267.24,8031.03,8188.51,51300],["2020-12-16",8188.51,8975.86,8188.51,8739.66,283500],["2020-12-17",8660.92,8739.66,8345.98,8424.71,76500],["2020-12-18",8503.45,8582.18,8188.51,8582.18,110000],["2020-12-21",8582.18,8897.13,8424.71,8897.13,164500],["2020-12-22",8897.13,8897.13,8503.45,8660.92,177100],["2020-12-23",8582.18,8975.86,8424.71,8660.92,245700],["2020-12-24",8660.92,8818.39,8424.71,8660.92,179800],["2020-12-25",8582.18,8975.86,8582.18,8897.13,94800],["2020-12-28",8818.39,8897.13,8660.92,8739.66,213600],["2020-12-29",8818.39,8818.39,8660.92,8818.39,182000],["2020-12-30",8818.39,8975.86,8739.66,8897.13,122800],["2020-12-31",8818.39,9369.54,8739.66,9212.07,203200],["2021-01-04",9133.33,10471.84,9133.33,10078.16,637200],["2021-01-05",10078.16,10235.63,9527.01,10078.16,485300],["2021-01-06",10078.16,10078.16,9841.95,9920.69,459200],["2021-01-07",9920.69,9920.69,9684.48,9763.22,187300],["2021-01-08",9763.22,10156.9,9605.75,10156.9,327100],["2021-01-11",10865.52,10865.52,9841.95,10393.1,238400],["2021-01-12",10471.84,10550.57,10078.16,10393.1,152600],["2021-01-13",10393.1,10393.1,9999.43,10156.9,313600],["2021-01-14",10078.16,10235.63,10078.16,10235.63,86800],["2021-01-15",10156.9,10393.1,10156.9,10235.63,187400],["2021-01-18",10235.63,10393.1,10156.9,10314.37,230600],["2021-01-19",10314.37,10393.1,8897.13,9605.75,267600],["2021-01-20",9605.75,9605.75,8345.98,9212.07,222800],["2021-01-21",9212.07,9448.28,9054.6,9448.28,194500],["2021-01-22",9448.28,9448.28,9054.6,9448.28,156800],["2021-01-25",9369.54,9369.54,8818.39,8818.39,300900],["2021-01-26",8739.66,8739.66,8031.03,8345.98,293500],["2021-01-27",8345.98,8424.71,8031.03,8109.77,141000],["2021-01-28",7873.56,7873.56,7007.47,7007.47,280900],["2021-01-29",6062.64,7637.36,6062.64,7479.89,143700],["2021-02-01",7637.36,7637.36,7086.21,7086.21,94900],["2021-02-02",7164.94,7479.89,6456.32,7007.47,131500],["2021-02-03",6928.74,7243.68,6535.06,7164.94,167900],["2021-02-04",7401.15,7401.15,7007.47,7164.94,46600],["2021-02-05",7401.15,7401.15,7007.47,7243.68,56200],["2021-02-08",7086.21,7086.21,6692.53,7007.47,91700],["2021-02-09",7086.21,7243.68,6535.06,7243.68,55500],["2021-02-17",7243.68,7243.68,6928.74,6928.74,103200],["2021-02-18",6928.74,7322.41,6928.74,7243.68,278300],["2021-02-19",7086.21,7322.41,7086.21,7322.41,96200],["2021-02-22",7322.41,8267.24,7322.41,8267.24,306200],["2021-02-23",8818.39,9290.8,8660.92,9290.8,568500],["2021-02-24",9605.75,9841.95,8660.92,9054.6,228100],["2021-02-25",9054.6,9054.6,8424.71,8818.39,189000],["2021-02-26",8660.92,9054.6,8109.77,8897.13,369800],["2021-03-01",8897.13,9054.6,8582.18,8975.86,181700],["2021-03-02",8975.86,9290.8,8818.39,8818.39,182000],["2021-03-03",8818.39,9133.33,8660.92,8975.86,282300],["2021-03-04",8975.86,9212.07,8660.92,9054.6,315400],["2021-03-05",9054.6,10078.16,9054.6,9999.43,813100],["2021-03-08",10156.9,11022.99,10078.16,11022.99,507400],["2021-03-09",11259.2,12361.49,11022.99,11810.34,629600],["2021-03-10",11889.08,11889.08,10550.57,10865.52,666600],["2021-03-11",11022.99,11022.99,10629.31,10786.78,392700],["2021-03-12",10786.78,11495.4,10708.05,11259.2,225800],["2021-03-15",11259.2,12361.49,11259.2,12361.49,648600],["2021-03-16",12518.97,12597.7,11810.34,12361.49,631700],["2021-03-17",11337.93,12361.49,11337.93,12125.29,297600],["2021-03-18",12046.55,12676.44,11967.82,12282.76,351800],["2021-03-19",12361.49,13306.32,12125.29,13306.32,459900],["2021-03-22",13306.32,14487.36,12833.91,14487.36,410900],["2021-03-23",15353.45,16455.75,14802.3,16062.07,899600],["2021-03-24",16062.07,16062.07,13857.47,15038.51,668500],["2021-03-25",15038.51,16219.54,14881.03,15432.18,384500],["2021-03-26",14959.77,15117.24,13778.74,14802.3,419000],["2021-03-29",14802.3,15747.13,14802.3,15510.92,195200],["2021-03-30",15432.18,15747.13,14644.83,14881.03,200300],["2021-03-31",14959.77,14959.77,14487.36,14802.3,185600],["2021-04-01",14881.03,15747.13,14723.56,15274.71,197300],["2021-04-02",15274.71,15589.66,14959.77,15353.45,134300],["2021-04-05",15432.18,15432.18,14644.83,14881.03,269100],["2021-04-06",14959.77,14959.77,14566.09,14802.3,202200],["2021-04-07",14723.56,15274.71,14566.09,15195.98,195400],["2021-04-08",15274.71,15510.92,14959.77,15117.24,197100],["2021-04-09",15038.51,15038.51,14644.83,15038.51,125800],["2021-04-12",15038.51,15353.45,14959.77,15117.24,227600],["2021-04-13",15117.24,15117.24,14408.62,14408.62,407900],["2021-04-14",14408.62,14566.09,14172.41,14408.62,146000],["2021-04-15",14408.62,14487.36,13778.74,13778.74,265900],["2021-04-16",13778.74,13857.47,12991.38,13306.32,257200],["2021-04-19",13306.32,14014.94,13227.59,13542.53,96500],["2021-04-20",13621.26,14014.94,12991.38,13542.53,93600],["2021-04-22",13621.26,13621.26,12518.97,12518.97,151600],["2021-04-23",12518.97,12597.7,11337.93,12282.76,171500],["2021-04-26",11967.82,12282.76,11022.99,11259.2,136700],["2021-04-27",10708.05,11259.2,10708.05,10865.52,104000],["2021-04-28",10708.05,11101.72,10235.63,10944.25,131100],["2021-04-29",10944.25,12204.02,10944.25,12125.29,125600],["2021-05-04",12125.29,12125.29,10235.63,11259.2,83600],["2021-05-05",11101.72,11180.46,10786.78,11101.72,115100],["2021-05-06",10944.25,11259.2,10865.52,11022.99,66200],["2021-05-07",10944.25,10944.25,10550.57,10786.78,106400],["2021-05-10",10629.31,10708.05,9605.75,9920.69,233800],["2021-05-11",9999.43,10629.31,9841.95,10314.37,95400],["2021-05-12",10471.84,11180.46,10471.84,11180.46,93300],["2021-05-13",11022.99,11022.99,10708.05,10865.52,58800],["2021-05-14",10629.31,10865.52,10550.57,10629.31,58800],["2021-05-17",10550.57,10865.52,10471.84,10629.31,61300],["2021-05-18",10708.05,10708.05,10314.37,10471.84,85500],["2021-05-19",10471.84,10471.84,10314.37,10393.1,36300],["2021-05-20",10235.63,10314.37,10235.63,10314.37,76700],["2021-05-21",10314.37,10708.05,10235.63,10550.57,112300],["2021-05-24",10629.31,11022.99,10550.57,10865.52,94100],["2021-05-25",10865.52,10865.52,10550.57,10786.78,46600],["2021-05-26",10708.05,10708.05,10471.84,10471.84,62800],["2021-05-27",10471.84,10471.84,10235.63,10314.37,80700],["2021-05-28",10393.1,10629.31,10235.63,10550.57,56300],["2021-05-31",10393.1,10393.1,9841.95,10235.63,99200],["2021-06-01",10235.63,10235.63,10078.16,10235.63,77300],["2021-06-02",10156.9,10314.37,9999.43,10235.63,93000],["2021-06-03",10235.63,10786.78,10235.63,10708.05,113000],["2021-06-04",10786.78,10865.52,10393.1,10550.57,133000],["2021-06-07",10629.31,11495.4,10471.84,11180.46,251700],["2021-06-08",11416.67,12204.02,11416.67,11889.08,230700],["2021-06-09",12204.02,12204.02,11180.46,11416.67,112700],["2021-06-10",11652.87,11652.87,10944.25,11101.72,118500],["2021-06-11",11259.2,11889.08,11180.46,11889.08,138500],["2021-06-14",11810.34,12833.91,11810.34,12282.76,188300],["2021-06-15",12440.23,13227.59,12282.76,12912.64,355200],["2021-06-16",13306.32,13306.32,12125.29,12282.76,145300],["2021-06-17",12204.02,12518.97,12125.29,12518.97,117500],["2021-06-18",12282.76,12518.97,12282.76,12440.23,119300],["2021-06-21",12361.49,12361.49,11495.4,11731.61,226400],["2021-06-22",11731.61,12204.02,11731.61,12204.02,67900],["2021-06-23",12204.02,12440.23,11810.34,12046.55,76500],["2021-06-24",12046.55,12046.55,11731.61,11810.34,100200],["2021-06-25",11967.82,11967.82,11574.14,11731.61,90000],["2021-06-28",11652.87,12361.49,11652.87,11731.61,80500],["2021-06-29",11889.08,11889.08,11574.14,11652.87,54300],["2021-06-30",11574.14,11731.61,11416.67,11495.4,94500],["2021-07-01",11574.14,11574.14,11337.93,11495.4,49800],["2021-07-02",11416.67,11495.4,11259.2,11416.67,45400],["2021-07-05",11416.67,11416.67,11101.72,11180.46,53600],["2021-07-06",11022.99,11180.46,10314.37,10550.57,89600],["2021-07-07",10708.05,10708.05,10235.63,10393.1,115200],["2021-07-08",10393.1,10550.57,10393.1,10471.84,35700],["2021-07-09",10471.84,10471.84,10156.9,10156.9,49800],["2021-07-12",10156.9,10156.9,8739.66,8818.39,141900],["2021-07-13",8818.39,10629.31,8818.39,10235.63,125400],["2021-07-14",10471.84,10550.57,9841.95,10156.9,28500],["2021-07-15",10393.1,10471.84,10156.9,10235.63,24700],["2021-07-16",10471.84,10471.84,10078.16,10235.63,23200],["2021-07-19",10235.63,10235.63,9212.07,9290.8,47800],["2021-07-20",9605.75,9841.95,9290.8,9841.95,55000],["2021-07-21",9605.75,9920.69,9527.01,9920.69,6700],["2021-07-22",9684.48,9920.69,9684.48,9763.22,29700],["2021-07-23",9841.95,9841.95,9527.01,9605.75,31100],["2021-07-26",9527.01,9684.48,9448.28,9605.75,44700],["2021-07-27",9527.01,9684.48,9527.01,9605.75,13100],["2021-07-28",9763.22,9763.22,9527.01,9527.01,17300],["2021-07-29",9605.75,9841.95,9605.75,9763.22,21100],["2021-07-30",9763.22,9920.69,9763.22,9920.69,32700],["2021-08-02",9841.95,10235.63,9763.22,9999.43,43900],["2021-08-03",10156.9,10156.9,9841.95,9920.69,18500],["2021-08-04",9841.95,10078.16,9841.95,9841.95,42100],["2021-08-05",9841.95,10078.16,9763.22,10078.16,33100],["2021-08-06",9999.43,10393.1,9920.69,10314.37,67400],["2021-08-09",10156.9,10393.1,9999.43,10393.1,47800],["2021-08-10",10235.63,10393.1,10235.63,10314.37,47400],["2021-08-11",10235.63,10629.31,10078.16,10393.1,105600],["2021-08-12",10314.37,11101.72,10235.63,10944.25,96000],["2021-08-13",11022.99,11022.99,10550.57,10786.78,60700],["2021-08-16",10708.05,10786.78,10629.31,10786.78,68700],["2021-08-17",10708.05,10944.25,10550.57,10629.31,70700],["2021-08-18",10471.84,10629.31,10393.1,10393.1,31000],["2021-08-19",10629.31,10629.31,10235.63,10314.37,47700],["2021-08-20",10314.37,10314.37,9841.95,10078.16,71100],["2021-08-23",9448.28,9999.43,9448.28,9999.43,27400],["2021-08-24",9999.43,9999.43,9763.22,9920.69,23000],["2021-08-25",10156.9,10156.9,9763.22,9920.69,103000],["2021-08-26",9841.95,10235.63,9841.95,9999.43,10700],["2021-08-27",10235.63,10235.63,9841.95,10078.16,16800],["2021-08-30",10235.63,10314.37,10078.16,10314.37,13200],["2021-08-31",10314.37,10314.37,10156.9,10235.63,28300],["2021-09-01",9999.43,10235.63,9999.43,10235.63,23900],["2021-09-06",10393.1,10944.25,10393.1,10786.78,109300],["2021-09-07",10786.78,11889.08,10786.78,11495.4,203100],["2021-09-08",11574.14,11574.14,11022.99,11259.2,46900],["2021-09-09",11337.93,12518.97,11022.99,12361.49,237200],["2021-09-10",12597.7,13070.11,12046.55,12361.49,223800],["2021-09-13",12440.23,12518.97,11810.34,11889.08,142200],["2021-09-14",11889.08,12046.55,11416.67,11810.34,150500],["2021-09-15",11652.87,12518.97,11416.67,12125.29,153300],["2021-09-16",12282.76,12518.97,12046.55,12282.76,114400],["2021-09-17",12282.76,12518.97,12204.02,12440.23,148000],["2021-09-20",12597.7,13148.85,12597.7,12597.7,189300],["2021-09-21",13227.59,13227.59,12282.76,12597.7,127200],["2021-09-22",12597.7,12597.7,12440.23,12597.7,56700],["2021-09-23",12597.7,12676.44,12204.02,12204.02,132100],["2021-09-24",12046.55,12204.02,11810.34,11967.82,92000],["2021-09-27",11967.82,12204.02,11810.34,11967.82,61900],["2021-09-28",11810.34,12440.23,11810.34,12440.23,73600],["2021-09-29",12125.29,12440.23,11967.82,12361.49,35200],["2021-09-30",12991.38,12991.38,12204.02,12361.49,27600],["2021-10-01",12204.02,12440.23,12046.55,12125.29,49100],["2021-10-04",12204.02,12204.02,11574.14,11889.08,108000],["2021-10-05",11967.82,12125.29,11810.34,12125.29,65200],["2021-10-06",12125.29,12361.49,11967.82,12282.76,76100],["2021-10-07",12282.76,12440.23,12282.76,12282.76,61100],["2021-10-08",12282.76,12282.76,11967.82,11967.82,94300],["2021-10-11",12125.29,12125.29,10314.37,11810.34,1031300],["2021-10-12",11810.34,12282.76,11810.34,12125.29,96400],["2021-10-13",12204.02,12361.49,12125.29,12125.29,52700],["2021-10-14",12125.29,12204.02,11652.87,12046.55,507100],["2021-10-15",12204.02,12912.64,11967.82,12204.02,299700],["2021-10-18",12440.23,12440.23,12046.55,12046.55,68000],["2021-10-19",12046.55,12125.29,11652.87,11967.82,257400],["2021-10-20",12282.76,12282.76,11495.4,11967.82,335000],["2021-10-21",11967.82,12125.29,11652.87,12046.55,152900],["2021-10-22",12046.55,12282.76,10235.63,11967.82,423600],["2021-10-25",12046.55,12046.55,11574.14,11731.61,206800],["2021-10-26",11810.34,11810.34,11337.93,11731.61,81800],["2021-10-27",11495.4,12125.29,11416.67,11731.61,224200],["2021-10-28",11889.08,11889.08,11416.67,11731.61,84100],["2021-10-29",11652.87,11652.87,11495.4,11652.87,138400],["2021-11-01",11731.61,11810.34,11337.93,11574.14,295400],["2021-11-02",11652.87,11731.61,11337.93,11574.14,136600],["2021-11-03",11574.14,11967.82,11574.14,11731.61,337000],["2021-11-04",11574.14,11810.34,11574.14,11810.34,256700],["2021-11-05",11810.34,12518.97,11731.61,12361.49,592100],["2021-11-08",12361.49,12518.97,12046.55,12125.29,312100],["2021-11-09",12361.49,12440.23,12046.55,12204.02,212500],["2021-11-10",12282.76,12282.76,11810.34,12046.55,301500],["2021-11-11",11967.82,12204.02,11889.08,12125.29,279400],["2021-11-12",12125.29,12361.49,12046.55,12204.02,218700],["2021-11-15",12361.49,13070.11,12361.49,12991.38,515700],["2021-11-16",13306.32,13306.32,12361.49,12597.7,329900],["2021-11-17",12518.97,13306.32,12361.49,13227.59,321900],["2021-11-18",13227.59,14566.09,13227.59,14408.62,759000],["2021-11-19",15747.13,15747.13,12597.7,14093.68,709300],["2021-11-22",13463.79,14408.62,13385.06,13463.79,445100],["2021-11-23",13227.59,14014.94,13070.11,14014.94,292000],["2021-11-24",14093.68,14802.3,14093.68,14093.68,427900],["2021-11-25",14172.41,14329.89,13700.0,14172.41,254000],["2021-11-26",14172.41,14329.89,13621.26,13778.74,143600],["2021-11-29",13385.06,13385.06,12282.76,12991.38,374700],["2021-11-30",12991.38,13385.06,12833.91,12991.38,204100],["2021-12-01",12991.38,13621.26,12597.7,13542.53,224300],["2021-12-02",13542.53,13621.26,13148.85,13227.59,216300],["2021-12-03",13463.79,13463.79,12833.91,12833.91,129400],["2021-12-06",12755.17,12833.91,11652.87,12361.49,235500],["2021-12-07",12282.76,12597.7,12046.55,12518.97,84700],["2021-12-08",12597.7,12833.91,12361.49,12440.23,54200],["2021-12-09",12440.23,12833.91,12361.49,12440.23,60900],["2021-12-10",12518.97,12597.7,12282.76,12361.49,110000],["2021-12-13",12440.23,13385.06,12440.23,13227.59,230200],["2021-12-14",13227.59,13385.06,12833.91,13070.11,141900],["2021-12-15",12991.38,12991.38,12755.17,12912.64,61500],["2021-12-16",12833.91,13070.11,12597.7,12755.17,156100],["2021-12-17",12755.17,13070.11,12597.7,13070.11,179200],["2021-12-20",12912.64,12991.38,12518.97,12755.17,149200],["2021-12-21",12676.44,12755.17,12518.97,12755.17,162500],["2021-12-22",12755.17,12755.17,12518.97,12597.7,165100],["2021-12-23",12518.97,12597.7,12046.55,12361.49,256900],["2021-12-24",12125.29,12440.23,12046.55,12204.02,160200],["2021-12-27",12204.02,12361.49,12046.55,12282.76,134100],["2021-12-28",12282.76,12755.17,12046.55,12440.23,139700],["2021-12-29",12440.23,12755.17,12204.02,12755.17,153000],["2021-12-30",12755.17,13542.53,12676.44,13070.11,318800],["2021-12-31",13227.59,13385.06,12912.64,13070.11,138300],["2022-01-04",13070.11,13148.85,12755.17,12991.38,112400],["2022-01-05",12991.38,13306.32,12755.17,12912.64,133600],["2022-01-06",12991.38,13227.59,11180.46,12597.7,316000],["2022-01-07",12597.7,12912.64,12518.97,12833.91,111900],["2022-01-10",12833.91,13227.59,12597.7,12755.17,161400],["2022-01-11",12755.17,12912.64,12440.23,12597.7,120500],["2022-01-12",12440.23,12676.44,12046.55,12518.97,159500],["2022-01-13",12518.97,12518.97,11731.61,11810.34,254600],["2022-01-14",11810.34,12597.7,11495.4,11967.82,98700],["2022-01-17",12125.29,12676.44,11810.34,12125.29,233800],["2022-01-18",12361.49,12361.49,11810.34,11967.82,99100],["2022-01-19",11889.08,12204.02,11810.34,12204.02,96700],["2022-01-20",11889.08,12204.02,11810.34,12046.55,106700],["2022-01-21",11967.82,12046.55,11810.34,11967.82,61800],["2022-01-24",11967.82,12046.55,11652.87,11731.61,84900],["2022-01-25",12046.55,12046.55,11652.87,11731.61,42600],["2022-01-26",11810.34,11810.34,11652.87,11731.61,55800],["2022-01-27",11652.87,11967.82,11259.2,11967.82,209400],["2022-01-28",11967.82,12518.97,11967.82,12440.23,166100],["2022-02-07",12912.64,14172.41,12597.7,14172.41,520100],["2022-02-08",14959.77,15747.13,14487.36,15274.71,663700],["2022-02-09",15983.33,15983.33,14566.09,14881.03,457400],["2022-02-10",14959.77,14959.77,14329.89,14408.62,374400],["2022-02-11",14408.62,15117.24,14014.94,15038.51,265500],["2022-02-14",15038.51,15589.66,15038.51,15353.45,408400],["2022-02-15",15510.92,15668.39,14802.3,15195.98,160500],["2022-02-16",15195.98,15668.39,15195.98,15510.92,353600],["2022-02-17",15510.92,17715.52,15510.92,17715.52,1146900],["2022-02-18",19683.91,19683.91,17715.52,18424.14,782200],["2022-02-21",18266.67,19683.91,17243.1,18975.29,610200],["2022-02-22",18581.61,19290.23,18030.46,18975.29,386800],["2022-02-23",18975.29,19683.91,18581.61,19290.23,456300],["2022-02-24",19526.44,19526.44,17872.99,18896.55,529000],["2022-02-25",18581.61,19211.49,18502.87,18817.82,308000],["2022-02-28",18896.55,18975.29,17636.78,18030.46,598900],["2022-03-01",17794.25,18502.87,16691.95,18030.46,453700],["2022-03-02",17794.25,18109.2,17479.31,17951.72,198400],["2022-03-03",18030.46,18660.34,17636.78,18109.2,271500],["2022-03-04",18109.2,18424.14,17636.78,18187.93,267300],["2022-03-07",18187.93,18660.34,17951.72,18502.87,317700],["2022-03-08",18345.4,20392.53,18030.46,19290.23,538000],["2022-03-09",19290.23,19290.23,18660.34,18896.55,323800],["2022-03-10",19132.76,20392.53,18896.55,20156.32,511300],["2022-03-11",19683.91,21101.15,19683.91,20313.79,445800],["2022-03-14",20313.79,21022.41,19998.85,20786.21,278200],["2022-03-15",20707.47,20864.94,19368.97,19605.17,462500],["2022-03-16",19683.91,20313.79,19290.23,19762.64,308900],["2022-03-17",19762.64,20471.26,19605.17,19920.11,117800],["2022-03-18",19841.38,20235.06,19683.91,19841.38,151100],["2022-03-21",19841.38,19841.38,18817.82,19054.02,419800],["2022-03-22",19211.49,19211.49,18424.14,18896.55,229200],["2022-03-23",18896.55,19447.7,18896.55,19132.76,132400],["2022-03-24",19290.23,20077.59,18896.55,19683.91,402200],["2022-03-25",19841.38,20077.59,19447.7,19526.44,177600],["2022-03-28",19683.91,19683.91,18739.08,19211.49,303000],["2022-03-29",18975.29,19368.97,18896.55,19211.49,118000],["2022-03-30",19132.76,19132.76,18345.4,18502.87,254900],["2022-03-31",18502.87,19290.23,18502.87,18581.61,127000],["2022-04-01",18739.08,19132.76,18266.67,18896.55,143300],["2022-04-04",18817.82,19447.7,18739.08,18975.29,101200],["2022-04-05",18975.29,19211.49,18896.55,19054.02,130400],["2022-04-06",19054.02,19211.49,18660.34,18975.29,100100],["2022-04-07",19054.02,19054.02,18660.34,18896.55,70300],["2022-04-08",19054.02,19683.91,18817.82,19605.17,407800],["2022-04-12",19605.17,21179.89,19605.17,20313.79,414600],["2022-04-13",20313.79,20864.94,19683.91,20235.06,196500],["2022-04-14",20392.53,20471.26,19526.44,19762.64,191800],["2022-04-15",19762.64,19762.64,18187.93,18424.14,395800],["2022-04-18",18424.14,19290.23,17479.31,18187.93,161400],["2022-04-19",18109.2,19132.76,17479.31,17636.78,166900],["2022-04-20",17636.78,17794.25,15983.33,15983.33,167300],["2022-04-21",15983.33,15983.33,14329.89,14487.36,394600],["2022-04-22",14644.83,15510.92,14251.15,14802.3,177600],["2022-04-25",15747.13,16455.75,14802.3,15353.45,185300],["2022-04-26",15195.98,16140.8,14408.62,15904.6,117300],["2022-04-27",15747.13,16377.01,15510.92,16298.28,108300],["2022-04-28",16219.54,16691.95,15825.86,16298.28,128700],["2022-04-29",16691.95,16691.95,16219.54,16534.48,135100],["2022-05-04",17164.37,17164.37,16219.54,16377.01,92100],["2022-05-05",16062.07,16534.48,15510.92,15983.33,150600],["2022-05-06",15904.6,15983.33,15038.51,15274.71,79400],["2022-05-09",15274.71,15274.71,13778.74,14723.56,215900],["2022-05-10",13857.47,14723.56,13070.11,14566.09,111800],["2022-05-11",14723.56,14959.77,14329.89,14802.3,34300],["2022-05-12",14723.56,14723.56,13227.59,13936.21,64000],["2022-05-13",13778.74,13857.47,12046.55,13070.11,163600],["2022-05-16",13306.32,14014.94,11967.82,12912.64,130300],["2022-05-17",12912.64,14172.41,12912.64,14014.94,104900],["2022-05-18",14093.68,14408.62,13778.74,14093.68,72400],["2022-05-19",12912.64,13936.21,12912.64,13700.0,44200],["2022-05-20",13857.47,13857.47,13227.59,13700.0,77400],["2022-05-23",13857.47,13857.47,13227.59,13385.06,31400],["2022-05-24",13542.53,13542.53,12676.44,13070.11,51600],["2022-05-25",13306.32,14172.41,13148.85,13936.21,99500],["2022-05-26",14566.09,14566.09,13621.26,13778.74,107400],["2022-05-27",13778.74,14329.89,13778.74,14172.41,122900],["2022-05-30",14172.41,14644.83,14172.41,14329.89,83900],["2022-05-31",14408.62,14802.3,14408.62,14644.83,104300],["2022-06-01",14802.3,14802.3,14172.41,14487.36,65400],["2022-06-02",14723.56,14723.56,14014.94,14014.94,114800],["2022-06-03",14014.94,14014.94,13542.53,13936.21,84400],["2022-06-06",13778.74,14329.89,13778.74,13778.74,61100],["2022-06-07",14093.68,14093.68,13385.06,13700.0,98200],["2022-06-08",14172.41,14172.41,13778.74,14014.94,62200],["2022-06-09",14172.41,14408.62,13778.74,13936.21,45100],["2022-06-10",14093.68,14093.68,13385.06,13542.53,39700],["2022-06-13",13070.11,13306.32,12282.76,12833.91,129600],["2022-06-14",12676.44,12991.38,12518.97,12912.64,79800],["2022-06-15",12597.7,12912.64,12046.55,12440.23,78700],["2022-06-16",13070.11,13070.11,11967.82,12597.7,40000],["2022-06-17",12204.02,12204.02,11416.67,12046.55,144600],["2022-06-20",11731.61,11889.08,10235.63,11574.14,72100],["2022-06-21",11101.72,11101.72,10471.84,10629.31,62700],["2022-06-22",11495.4,12361.49,11495.4,12361.49,146500],["2022-06-23",12597.7,13385.06,12518.97,13385.06,142300],["2022-06-24",12597.7,13857.47,11180.46,12991.38,41100],["2022-06-27",13306.32,14487.36,11810.34,14329.89,287700],["2022-06-28",14329.89,14487.36,14014.94,14251.15,113900],["2022-06-29",13148.85,14408.62,13148.85,14093.68,95600],["2022-06-30",14093.68,14172.41,13542.53,13857.47,121700],["2022-07-01",13857.47,14172.41,13385.06,13857.47,104000],["2022-07-04",14172.41,14172.41,13463.79,14014.94,91900],["2022-07-05",14093.68,14093.68,13385.06,14014.94,62200],["2022-07-06",13936.21,13936.21,13463.79,13542.53,78200],["2022-07-07",13542.53,13700.0,13148.85,13542.53,38900],["2022-07-08",13385.06,13778.74,13385.06,13621.26,69300],["2022-07-11",13542.53,13542.53,13306.32,13463.79,40100],["2022-07-12",13385.06,14644.83,13227.59,14014.94,103500],["2022-07-13",14172.41,14251.15,13857.47,14014.94,47200],["2022-07-14",13857.47,14014.94,13778.74,14014.94,61700],["2022-07-15",14014.94,14802.3,13778.74,14566.09,193700],["2022-07-18",14408.62,15274.71,14329.89,14723.56,117300],["2022-07-19",14723.56,14959.77,14566.09,14802.3,43600],["2022-07-20",14802.3,15117.24,14408.62,14644.83,58800],["2022-07-21",14644.83,14723.56,14014.94,14014.94,157900],["2022-07-22",14172.41,15274.71,14093.68,14487.36,263500],["2022-07-25",14329.89,14487.36,14093.68,14093.68,70600],["2022-07-26",14172.41,14329.89,13936.21,14014.94,60900],["2022-07-27",14329.89,14329.89,13700.0,14093.68,70800],["2022-07-28",14014.94,14408.62,13778.74,13857.47,104800],["2022-07-29",14014.94,14014.94,13463.79,13778.74,153400],["2022-08-01",13700.0,14014.94,13542.53,13778.74,158100],["2022-08-02",14000.0,15200.0,13700.0,15000.0,201800],["2022-08-03",14800.0,15200.0,14800.0,15000.0,138200],["2022-08-04",15100.0,15700.0,15000.0,15400.0,113700],["2022-08-05",15400.0,15800.0,15100.0,15400.0,110000],["2022-08-08",15200.0,15200.0,14800.0,15000.0,109800],["2022-08-09",15000.0,15000.0,14800.0,14900.0,79400],["2022-08-10",14900.0,15500.0,14900.0,15200.0,101200],["2022-08-11",15600.0,15600.0,14900.0,15000.0,75900],["2022-08-12",15000.0,15000.0,14700.0,14900.0,74800],["2022-08-15",14800.0,15200.0,14800.0,14900.0,116000],["2022-08-16",15000.0,15000.0,14700.0,14800.0,82700],["2022-08-17",14900.0,15000.0,14500.0,14700.0,85100],["2022-08-18",14500.0,14700.0,14000.0,14500.0,92600],["2022-08-19",14800.0,14800.0,14200.0,14400.0,35000],["2022-08-22",14200.0,14400.0,13900.0,14300.0,55900],["2022-08-23",14100.0,14400.0,14000.0,14400.0,66900],["2022-08-24",14400.0,14500.0,14200.0,14500.0,81800],["2022-08-25",14500.0,15100.0,14400.0,14800.0,129700],["2022-08-26",14800.0,15000.0,14200.0,14200.0,72500],["2022-08-29",14000.0,14200.0,13000.0,14100.0,126300],["2022-08-30",14100.0,14100.0,13800.0,14100.0,66700],["2022-08-31",14000.0,14000.0,13600.0,13900.0,74000],["2022-09-05",13900.0,14200.0,13500.0,13900.0,111000],["2022-09-06",13900.0,14000.0,13800.0,13900.0,29300],["2022-09-07",13700.0,14300.0,13500.0,13500.0,113800],["2022-09-08",13500.0,13700.0,13300.0,13500.0,78100],["2022-09-09",13500.0,14000.0,13500.0,13600.0,57600],["2022-09-12",13700.0,13900.0,13500.0,13500.0,32900],["2022-09-13",13800.0,13800.0,13300.0,13600.0,28800],["2022-09-14",13300.0,13500.0,12800.0,13500.0,94500],["2022-09-15",13400.0,14100.0,13000.0,13900.0,130600],["2022-09-16",13900.0,14500.0,13800.0,14000.0,175100],["2022-09-19",13900.0,14300.0,13500.0,13700.0,82600],["2022-09-20",13900.0,14000.0,13500.0,13700.0,52100],["2022-09-21",13700.0,13700.0,13400.0,13600.0,27800],["2022-09-22",13000.0,13600.0,13000.0,13200.0,30100],["2022-09-23",13200.0,13400.0,13100.0,13400.0,28000],["2022-09-26",13300.0,13300.0,12100.0,12700.0,85500],["2022-09-27",12700.0,12800.0,12400.0,12400.0,30200],["2022-09-28",12500.0,12600.0,11700.0,11700.0,70900],["2022-09-29",12200.0,12400.0,10800.0,12000.0,40700],["2022-09-30",11800.0,11900.0,11100.0,11700.0,64800],["2022-10-03",11500.0,11700.0,11200.0,11600.0,29500],["2022-10-04",11600.0,13100.0,11600.0,12900.0,304400],["2022-10-05",13400.0,13900.0,12800.0,13900.0,91600],["2022-10-06",13800.0,13800.0,12700.0,13300.0,27200],["2022-10-07",13400.0,13400.0,11600.0,12000.0,37000],["2022-10-10",11800.0,12700.0,11800.0,12000.0,31300],["2022-10-11",12000.0,12400.0,11500.0,11500.0,18000],["2022-10-12",11700.0,12500.0,11700.0,11900.0,24100],["2022-10-13",12100.0,12100.0,11800.0,12000.0,8900],["2022-10-14",12200.0,12400.0,11900.0,12300.0,17600],["2022-10-17",12000.0,12300.0,11700.0,12200.0,18200],["2022-10-18",12100.0,12200.0,12000.0,12100.0,24200],["2022-10-19",11900.0,12200.0,11900.0,12200.0,8200],["2022-10-20",12000.0,12300.0,11900.0,12000.0,25000],["2022-10-21",12100.0,12100.0,11300.0,11500.0,31000],["2022-10-24",11700.0,11700.0,10300.0,11500.0,45100],["2022-10-25",10600.0,11400.0,10500.0,11000.0,22300],["2022-10-26",11700.0,11700.0,10400.0,10700.0,20700],["2022-10-27",10600.0,11200.0,10600.0,11100.0,48200],["2022-10-28",11000.0,11500.0,10800.0,11000.0,26100],["2022-10-31",10800.0,11300.0,10600.0,11100.0,19800],["2022-11-01",10900.0,11500.0,10700.0,11000.0,232300],["2022-11-02",11000.0,11000.0,10700.0,10800.0,35000],["2022-11-03",10800.0,10800.0,10400.0,10700.0,84800],["2022-11-04",10600.0,11200.0,9900.0,11000.0,247300],["2022-11-07",10500.0,10500.0,9600.0,10200.0,126600],["2022-11-08",9700.0,10500.0,9700.0,10200.0,105100],["2022-11-09",10000.0,10500.0,9700.0,10000.0,78900],["2022-11-10",10000.0,10300.0,9100.0,9900.0,154500],["2022-11-11",9900.0,9900.0,9000.0,9200.0,53800],["2022-11-14",9400.0,9400.0,8000.0,8000.0,193800],["2022-11-15",7100.0,8000.0,6900.0,7200.0,199000],["2022-11-16",7200.0,8200.0,6400.0,8200.0,177800],["2022-11-17",8300.0,8500.0,7500.0,8300.0,154500],["2022-11-18",8000.0,9300.0,7900.0,8600.0,145400],["2022-11-21",8600.0,9200.0,8400.0,8800.0,120800],["2022-11-22",8600.0,9200.0,8400.0,8700.0,134600],["2022-11-23",8600.0,8900.0,8500.0,8700.0,72000],["2022-11-24",8500.0,8800.0,8300.0,8600.0,34400],["2022-11-25",8600.0,8800.0,8500.0,8700.0,59400],["2022-11-28",8700.0,9200.0,8700.0,9100.0,82500],["2022-11-29",9100.0,9200.0,8700.0,9200.0,102800],["2022-11-30",9000.0,9500.0,9000.0,9200.0,105800],["2022-12-01",9200.0,9500.0,9100.0,9300.0,101500],["2022-12-02",9300.0,9400.0,8900.0,9400.0,120500],["2022-12-05",9500.0,9800.0,9400.0,9600.0,130300],["2022-12-06",9800.0,9800.0,9100.0,9200.0,107000],["2022-12-07",9000.0,9300.0,8800.0,9000.0,78600],["2022-12-08",9000.0,9200.0,8800.0,9000.0,96600],["2022-12-09",9000.0,9900.0,9000.0,9700.0,168300],["2022-12-12",9800.0,10400.0,9800.0,10000.0,166100],["2022-12-13",10000.0,10100.0,9400.0,9900.0,169600],["2022-12-14",9900.0,10200.0,9600.0,9700.0,55400],["2022-12-15",9900.0,9900.0,9500.0,9600.0,48200],["2022-12-16",9700.0,9700.0,9300.0,9500.0,56100],["2022-12-19",9500.0,9600.0,9400.0,9400.0,47800],["2022-12-20",9200.0,9300.0,8800.0,8900.0,93500],["2022-12-21",8900.0,9000.0,8700.0,8800.0,34500],["2022-12-22",8900.0,8900.0,8700.0,8800.0,21300],["2022-12-23",8800.0,9000.0,8700.0,8900.0,32000],["2022-12-26",8900.0,8900.0,8400.0,8600.0,52800],["2022-12-27",8600.0,8900.0,8600.0,8700.0,45600],["2022-12-28",9000.0,10000.0,8800.0,10000.0,202400],["2022-12-29",10000.0,10600.0,9900.0,9900.0,172700],["2022-12-30",10000.0,10000.0,9600.0,9700.0,78600],["2023-01-03",9700.0,10600.0,9500.0,10400.0,227400],["2023-01-04",10400.0,10400.0,9900.0,9900.0,88000],["2023-01-05",10000.0,10200.0,9800.0,10200.0,67400],["2023-01-06",10000.0,10300.0,9900.0,10300.0,106700],["2023-01-09",10500.0,11100.0,10400.0,10600.0,99200],["2023-01-10",10700.0,10700.0,10200.0,10500.0,123000],["2023-01-11",10600.0,10700.0,10400.0,10400.0,39900],["2023-01-12",10400.0,10600.0,10100.0,10300.0,89700],["2023-01-13",10400.0,10600.0,10200.0,10300.0,39200],["2023-01-16",10600.0,10600.0,10300.0,10400.0,35700],["2023-01-17",10300.0,11000.0,10300.0,10600.0,90300],["2023-01-18",10700.0,10700.0,10500.0,10700.0,65100],["2023-01-19",10600.0,10800.0,10500.0,10700.0,61700],["2023-01-27",10800.0,12100.0,10800.0,11300.0,98900],["2023-01-30",11800.0,11900.0,11000.0,11200.0,164200],["2023-01-31",11000.0,11200.0,10800.0,11200.0,104300],["2023-02-01",11200.0,11200.0,10800.0,10800.0,123900],["2023-02-02",11000.0,11000.0,10600.0,10600.0,89100],["2023-02-03",10700.0,10700.0,10500.0,10700.0,76000],["2023-02-06",10500.0,10700.0,10400.0,10600.0,57600],["2023-02-07",10800.0,10800.0,10300.0,10300.0,55500],["2023-02-08",10500.0,10500.0,10300.0,10300.0,41700],["2023-02-09",10200.0,10300.0,10000.0,10000.0,56100],["2023-02-10",10000.0,10400.0,10000.0,10000.0,53500],["2023-02-13",10000.0,10200.0,9800.0,9900.0,55500],["2023-02-14",10000.0,10000.0,9700.0,10000.0,18600],["2023-02-15",9900.0,10300.0,9700.0,10200.0,25000],["2023-02-16",10400.0,10400.0,9900.0,10000.0,31600],["2023-02-17",10200.0,10400.0,10000.0,10100.0,40400],["2023-02-20",10000.0,10500.0,10000.0,10500.0,41100],["2023-02-21",10500.0,10500.0,10300.0,10300.0,41900],["2023-02-22",10400.0,10400.0,10000.0,10100.0,119000],["2023-02-23",10100.0,10200.0,10000.0,10100.0,89600],["2023-02-24",10200.0,10600.0,10200.0,10400.0,118600],["2023-02-27",10300.0,10300.0,9900.0,9900.0,91900],["2023-02-28",10300.0,10300.0,9800.0,10100.0,68900],["2023-03-01",10100.0,10200.0,9900.0,10200.0,52600],["2023-03-02",10100.0,10200.0,10000.0,10200.0,42600],["2023-03-03",10200.0,10200.0,10000.0,10000.0,41600],["2023-03-06",10100.0,10300.0,10100.0,10100.0,97800],["2023-03-07",10200.0,10200.0,10100.0,10200.0,65200],["2023-03-08",10300.0,10300.0,10100.0,10200.0,32100],["2023-03-09",10400.0,11700.0,10400.0,11700.0,335400],["2023-03-10",13300.0,13300.0,11800.0,12000.0,307900],["2023-03-13",11900.0,11900.0,11200.0,11400.0,210800],["2023-03-14",11500.0,11500.0,10700.0,10800.0,210300],["2023-03-15",11300.0,11500.0,11000.0,11300.0,145800],["2023-03-16",11300.0,11300.0,10900.0,11000.0,113700],["2023-03-17",11300.0,11300.0,10900.0,11000.0,83300],["2023-03-20",11000.0,11000.0,10600.0,10700.0,138800],["2023-03-21",10900.0,11000.0,10700.0,10900.0,58900],["2023-03-22",10900.0,11200.0,10700.0,11000.0,174200],["2023-03-23",11000.0,11000.0,10700.0,10900.0,62700],["2023-03-24",10900.0,11100.0,10900.0,10900.0,142800],["2023-03-27",11100.0,11100.0,10900.0,10900.0,86700],["2023-03-28",11000.0,11200.0,10900.0,11000.0,56100],["2023-03-29",11100.0,11100.0,10900.0,11100.0,65900],["2023-03-30",11100.0,11400.0,11000.0,11200.0,199400],["2023-03-31",11200.0,11300.0,11000.0,11200.0,116900],["2023-04-03",11200.0,11400.0,11100.0,11200.0,101800],["2023-04-04",11200.0,11400.0,11100.0,11300.0,139000],["2023-04-05",11400.0,11800.0,11400.0,11700.0,163100],["2023-04-06",11500.0,11900.0,11500.0,11600.0,221400],["2023-04-07",11600.0,11600.0,11300.0,11500.0,50400],["2023-04-10",11600.0,11600.0,11300.0,11400.0,112100],["2023-04-11",11300.0,11500.0,11200.0,11300.0,104700],["2023-04-12",11400.0,11500.0,11300.0,11400.0,127800],["2023-04-13",10900.0,11600.0,10900.0,11100.0,192100],["2023-04-14",11100.0,11300.0,10900.0,11000.0,121500],["2023-04-17",10800.0,10900.0,10700.0,10900.0,89100],["2023-04-18",11000.0,11400.0,10800.0,11100.0,83600],["2023-04-19",11300.0,11300.0,10900.0,11000.0,32700],["2023-04-20",11100.0,11200.0,10800.0,11000.0,51700],["2023-04-21",10700.0,11000.0,10700.0,10800.0,81200],["2023-04-24",10700.0,11000.0,10700.0,10900.0,35000],["2023-04-25",10900.0,10900.0,10800.0,10900.0,46100],["2023-04-26",10800.0,11000.0,10600.0,10900.0,52300],["2023-04-27",10800.0,11000.0,10600.0,10900.0,43400],["2023-04-28",10800.0,11000.0,10700.0,10800.0,57900],["2023-05-04",10900.0,11200.0,10800.0,10800.0,77900],["2023-05-05",10700.0,10900.0,10700.0,10800.0,33300],["2023-05-08",10800.0,10900.0,10700.0,10800.0,39000],["2023-05-09",10800.0,10800.0,10600.0,10700.0,43000],["2023-05-10",10800.0,11000.0,10700.0,10800.0,78400],["2023-05-11",10800.0,10900.0,10700.0,10800.0,63700],["2023-05-12",10700.0,10800.0,10700.0,10800.0,38600],["2023-05-15",10800.0,11000.0,10800.0,10800.0,123500],["2023-05-16",10900.0,10900.0,10800.0,10900.0,80800],["2023-05-17",10800.0,11000.0,10600.0,10700.0,79200],["2023-05-18",10700.0,11200.0,10700.0,11000.0,172900],["2023-05-19",11300.0,11400.0,11000.0,11000.0,85000],["2023-05-22",11000.0,11100.0,10800.0,11000.0,84500],["2023-05-23",10900.0,11000.0,10700.0,10800.0,80200],["2023-05-24",10800.0,10900.0,10800.0,10900.0,41700],["2023-05-25",10800.0,11000.0,10700.0,10900.0,95200],["2023-05-26",10800.0,11100.0,10800.0,11000.0,163700],["2023-05-29",11200.0,11400.0,11100.0,11100.0,137100],["2023-05-30",11200.0,11300.0,11000.0,11100.0,125700],["2023-05-31",11200.0,11800.0,11000.0,11600.0,329400],["2023-06-01",11700.0,12200.0,11500.0,12100.0,450700],["2023-06-02",12200.0,12200.0,11600.0,11700.0,177700],["2023-06-05",11800.0,11800.0,11500.0,11600.0,156600],["2023-06-06",11500.0,11700.0,11500.0,11600.0,126800],["2023-06-07",11700.0,11800.0,11600.0,11800.0,112400],["2023-06-08",11900.0,12000.0,11700.0,11700.0,195400],["2023-06-09",11700.0,11800.0,11400.0,11500.0,162300],["2023-06-12",11400.0,11600.0,11400.0,11600.0,90800],["2023-06-13",11600.0,11700.0,11400.0,11600.0,146500],["2023-06-14",11700.0,12000.0,11300.0,11400.0,94000],["2023-06-15",11400.0,11500.0,11200.0,11300.0,63400],["2023-06-16",11400.0,11500.0,11300.0,11400.0,91500],["2023-06-19",11400.0,11400.0,11100.0,11300.0,51400],["2023-06-20",11200.0,11600.0,11200.0,11400.0,85900],["2023-06-21",11500.0,11700.0,11400.0,11600.0,78200],["2023-06-22",11600.0,11700.0,11500.0,11700.0,107000],["2023-06-23",11700.0,11700.0,11300.0,11400.0,111800],["2023-06-26",11700.0,11900.0,11500.0,11800.0,184300],["2023-06-27",11800.0,11800.0,11500.0,11700.0,59200],["2023-06-28",11500.0,11600.0,11400.0,11600.0,93600],["2023-06-29",11600.0,11600.0,11200.0,11300.0,91200],["2023-06-30",11400.0,11400.0,11100.0,11300.0,87500],["2023-07-03",11300.0,11400.0,11000.0,11200.0,129800],["2023-07-04",11200.0,11300.0,11200.0,11300.0,36900],["2023-07-05",11300.0,11400.0,11300.0,11400.0,25000],["2023-07-06",11400.0,11400.0,11100.0,11100.0,94800],["2023-07-07",11100.0,11200.0,11000.0,11200.0,74200],["2023-07-10",11000.0,11200.0,11000.0,11100.0,57700],["2023-07-11",11300.0,11400.0,11000.0,11100.0,41500],["2023-07-12",11100.0,11100.0,10900.0,11000.0,141600],["2023-07-13",11100.0,11200.0,10900.0,11000.0,67900],["2023-07-14",11000.0,11200.0,11000.0,11100.0,51900],["2023-07-17",11000.0,11300.0,11000.0,11100.0,149600],["2023-07-18",11100.0,11200.0,11000.0,11100.0,114700],["2023-07-19",11200.0,11200.0,10900.0,11100.0,49600],["2023-07-20",11100.0,11100.0,10800.0,11000.0,97000],["2023-07-21",11000.0,11100.0,10900.0,11000.0,78100],["2023-07-24",11100.0,11100.0,10900.0,11100.0,85500],["2023-07-25",11200.0,11300.0,11000.0,11200.0,112000],["2023-07-26",11300.0,11400.0,11000.0,11100.0,34200],["2023-07-27",11200.0,11200.0,10900.0,11100.0,63200],["2023-07-28",11100.0,11200.0,11000.0,11100.0,113800],["2023-07-31",11200.0,11600.0,11100.0,11500.0,199600],["2023-08-01",11500.0,11600.0,11200.0,11200.0,164200],["2023-08-02",11300.0,11300.0,11000.0,11300.0,237300],["2023-08-03",11200.0,12000.0,11200.0,11500.0,385100],["2023-08-04",11500.0,11600.0,11200.0,11500.0,124800],["2023-08-07",11400.0,11500.0,11200.0,11500.0,155600],["2023-08-08",11500.0,11600.0,11300.0,11500.0,257000],["2023-08-09",11500.0,11800.0,11500.0,11700.0,285200],["2023-08-10",11700.0,11800.0,11400.0,11600.0,299900],["2023-08-11",11600.0,11800.0,11300.0,11600.0,170400],["2023-08-14",11500.0,11600.0,11200.0,11400.0,305700],["2023-08-15",11600.0,11600.0,11300.0,11400.0,171500],["2023-08-16",11400.0,11400.0,11200.0,11300.0,177900],["2023-08-17",11300.0,11300.0,11000.0,11100.0,209400],["2023-08-18",11000.0,11000.0,10000.0,10300.0,288200],["2023-08-21",10400.0,10700.0,9900.0,10700.0,129900],["2023-08-22",10400.0,10600.0,10000.0,10300.0,115000],["2023-08-23",10600.0,10600.0,10100.0,10200.0,68300],["2023-08-24",10200.0,10400.0,10200.0,10400.0,32000],["2023-08-25",10300.0,10400.0,10100.0,10100.0,72100],["2023-08-28",10200.0,10300.0,10000.0,10300.0,77400],["2023-08-29",10300.0,10400.0,10100.0,10300.0,52700],["2023-08-30",10400.0,10400.0,10200.0,10200.0,30100],["2023-08-31",10100.0,10500.0,10000.0,10300.0,68500],["2023-09-05",10400.0,10600.0,10300.0,10500.0,51000],["2023-09-06",10400.0,10500.0,10000.0,10400.0,81400],["2023-09-07",10500.0,10500.0,10200.0,10400.0,51100],["2023-09-08",10300.0,10400.0,10200.0,10300.0,31900],["2023-09-11",10400.0,10400.0,10100.0,10200.0,95900],["2023-09-12",10200.0,10200.0,10100.0,10200.0,38000],["2023-09-13",10400.0,10400.0,10100.0,10200.0,84900],["2023-09-14",10100.0,10200.0,10000.0,10100.0,57800],["2023-09-15",10100.0,10200.0,10000.0,10200.0,28100],["2023-09-18",10100.0,10100.0,9900.0,10100.0,62100],["2023-09-19",10000.0,10100.0,9700.0,9700.0,240200],["2023-09-20",9800.0,9800.0,9500.0,9700.0,148900],["2023-09-21",9700.0,9700.0,9300.0,9400.0,200500],["2023-09-22",9500.0,9500.0,9100.0,9100.0,81600],["2023-09-25",9300.0,9300.0,8700.0,8700.0,172400],["2023-09-26",9000.0,9200.0,8700.0,9000.0,96700],["2023-09-27",8900.0,9100.0,8700.0,9000.0,58800],["2023-09-28",8900.0,8900.0,8700.0,8900.0,11800],["2023-09-29",9000.0,9000.0,8800.0,8900.0,18100],["2023-10-02",8800.0,9900.0,8800.0,9100.0,60800],["2023-10-03",9000.0,9400.0,8800.0,9000.0,62100],["2023-10-04",8900.0,9400.0,8800.0,9000.0,50400],["2023-10-05",9000.0,9000.0,8800.0,8800.0,7600],["2023-10-06",8800.0,9000.0,8700.0,9000.0,29600],["2023-10-09",8800.0,9000.0,8500.0,8500.0,54000],["2023-10-10",8700.0,8800.0,8500.0,8600.0,127500],["2023-10-11",8700.0,8900.0,8600.0,8800.0,33500],["2023-10-12",8900.0,8900.0,8600.0,8700.0,54000],["2023-10-13",8800.0,8800.0,8600.0,8700.0,9600],["2023-10-16",8500.0,8600.0,8400.0,8500.0,43600],["2023-10-17",8500.0,8600.0,8300.0,8500.0,49400],["2023-10-18",8400.0,8500.0,7900.0,8200.0,79400],["2023-10-19",8000.0,8000.0,7800.0,8000.0,34400],["2023-10-20",7900.0,8100.0,7700.0,8100.0,30300],["2023-10-23",8000.0,8100.0,7900.0,8000.0,19000],["2023-10-24",8000.0,8300.0,8000.0,8100.0,5700],["2023-10-25",8200.0,9000.0,8200.0,8200.0,11600],["2023-10-26",8000.0,8000.0,7600.0,7900.0,40300],["2023-10-27",7800.0,8000.0,7600.0,7800.0,42200],["2023-10-30",7800.0,7800.0,7600.0,7600.0,6700],["2023-10-31",7700.0,7800.0,7600.0,7800.0,21300],["2023-11-01",7500.0,7700.0,7500.0,7500.0,18800],["2023-11-02",7700.0,8000.0,7600.0,7900.0,19400],["2023-11-03",8200.0,8200.0,7700.0,7900.0,9900],["2023-11-06",8000.0,8000.0,7900.0,7900.0,5000],["2023-11-07",7800.0,7900.0,7800.0,7800.0,6300],["2023-11-08",7800.0,8000.0,7800.0,8000.0,23200],["2023-11-09",8100.0,8100.0,7900.0,8000.0,50100],["2023-11-10",8000.0,8000.0,7800.0,8000.0,19400],["2023-11-13",8000.0,8000.0,7800.0,7900.0,13700],["2023-11-14",8000.0,8000.0,7900.0,8000.0,8000],["2023-11-15",8000.0,8300.0,8000.0,8000.0,27700],["2023-11-16",8000.0,8300.0,8000.0,8000.0,28300],["2023-11-17",8000.0,8100.0,6900.0,7800.0,97700],["2023-11-20",7700.0,7800.0,7500.0,7700.0,145100],["2023-11-21",7700.0,7800.0,7600.0,7600.0,44900],["2023-11-22",7700.0,7700.0,7500.0,7600.0,59800],["2023-11-23",7600.0,7800.0,7400.0,7400.0,88900],["2023-11-24",7600.0,7600.0,7400.0,7500.0,70800],["2023-11-27",7500.0,7800.0,7400.0,7500.0,164100],["2023-11-28",7600.0,7900.0,7500.0,7900.0,107800],["2023-11-29",7800.0,7800.0,7500.0,7700.0,10000],["2023-11-30",7700.0,7700.0,7500.0,7600.0,6300],["2023-12-01",7800.0,7800.0,7600.0,7600.0,10600],["2023-12-04",7600.0,7800.0,7500.0,7700.0,51900],["2023-12-05",7800.0,7800.0,7600.0,7700.0,47300],["2023-12-06",7600.0,7700.0,7500.0,7700.0,89800],["2023-12-07",7700.0,7800.0,7600.0,7600.0,64900],["2023-12-08",7800.0,7800.0,7600.0,7700.0,14700],["2023-12-11",7600.0,7700.0,7400.0,7500.0,60800],["2023-12-12",7500.0,7600.0,7500.0,7600.0,21600],["2023-12-13",7500.0,7600.0,7500.0,7600.0,50200],["2023-12-14",7600.0,7600.0,7500.0,7500.0,15400],["2023-12-15",7600.0,7700.0,7500.0,7500.0,29900],["2023-12-18",7500.0,7600.0,7500.0,7500.0,4900],["2023-12-19",7500.0,7600.0,7400.0,7500.0,40100],["2023-12-20",7500.0,7600.0,7400.0,7500.0,24300],["2023-12-21",7600.0,7600.0,7500.0,7600.0,6800],["2023-12-22",7600.0,7600.0,7500.0,7500.0,39500],["2023-12-25",7600.0,7800.0,7500.0,7600.0,47600],["2023-12-26",7600.0,7700.0,7600.0,7600.0,12600],["2023-12-27",7700.0,7800.0,7600.0,7700.0,22600],["2023-12-28",7700.0,7700.0,7600.0,7700.0,25000],["2023-12-29",7700.0,7700.0,7600.0,7700.0,14000],["2024-01-02",7700.0,7800.0,7000.0,7000.0,566700],["2024-01-03",7500.0,7600.0,7400.0,7600.0,46800],["2024-01-04",7500.0,7500.0,7200.0,7200.0,165800],["2024-01-05",7400.0,7500.0,7300.0,7300.0,125900],["2024-01-08",7400.0,7500.0,7300.0,7400.0,29900],["2024-01-09",7300.0,7400.0,7300.0,7400.0,114600],["2024-01-10",7400.0,7500.0,7300.0,7400.0,122800],["2024-01-11",7400.0,7600.0,7400.0,7600.0,71800],["2024-01-12",7500.0,7700.0,7400.0,7700.0,161200],["2024-01-15",7600.0,7800.0,7600.0,7800.0,103900],["2024-01-16",7700.0,8100.0,7600.0,7900.0,191100],["2024-01-17",8100.0,8400.0,8100.0,8300.0,158500],["2024-01-18",8300.0,8300.0,7100.0,8300.0,282600],["2024-01-19",8200.0,8300.0,8000.0,8300.0,100500],["2024-01-22",8300.0,8300.0,7900.0,8100.0,4600],["2024-01-23",8000.0,8300.0,8000.0,8000.0,49600],["2024-01-24",8000.0,8200.0,8000.0,8200.0,7700],["2024-01-25",7900.0,8100.0,7900.0,8100.0,369500],["2024-01-26",8000.0,8100.0,7900.0,8000.0,5500],["2024-01-29",8200.0,8200.0,7800.0,8100.0,23400],["2024-01-30",7900.0,8100.0,7900.0,8000.0,95300],["2024-01-31",7900.0,8000.0,7800.0,7900.0,91100],["2024-02-01",7800.0,7900.0,7600.0,7700.0,36900],["2024-02-02",7800.0,8000.0,7700.0,7900.0,92300],["2024-02-05",7900.0,8000.0,7700.0,8000.0,179500],["2024-02-06",7900.0,8000.0,7800.0,7900.0,149300],["2024-02-07",7800.0,9000.0,7300.0,9000.0,156100],["2024-02-15",8800.0,8800.0,8300.0,8400.0,83400],["2024-02-16",8400.0,8500.0,8300.0,8300.0,42500],["2024-02-19",8400.0,8400.0,8100.0,8100.0,69000],["2024-02-20",8300.0,8300.0,8100.0,8100.0,33700],["2024-02-21",8200.0,8200.0,8000.0,8100.0,15800],["2024-02-22",8200.0,8200.0,8000.0,8200.0,18200],["2024-02-23",8200.0,8300.0,7800.0,7900.0,34200],["2024-02-26",7900.0,8100.0,7800.0,8000.0,6800],["2024-02-27",7800.0,8100.0,7800.0,8000.0,44100],["2024-02-28",7900.0,8100.0,7900.0,8100.0,58800],["2024-02-29",8100.0,8100.0,8000.0,8000.0,13300],["2024-03-01",8000.0,8000.0,7800.0,8000.0,17400],["2024-03-04",8000.0,8000.0,7800.0,7900.0,35400],["2024-03-05",7900.0,8000.0,7900.0,7900.0,49700],["2024-03-06",7900.0,8100.0,7800.0,8000.0,59000],["2024-03-07",8000.0,8000.0,7900.0,8000.0,17600],["2024-03-08",8000.0,8000.0,7900.0,7900.0,55100],["2024-03-11",7900.0,8000.0,7800.0,8000.0,31700],["2024-03-12",7900.0,8000.0,7900.0,8000.0,7000],["2024-03-13",8000.0,8000.0,7800.0,7900.0,38000],["2024-03-14",8000.0,8000.0,7800.0,7900.0,20800],["2024-03-15",7800.0,8000.0,7800.0,7900.0,46400],["2024-03-18",7900.0,8000.0,7800.0,7900.0,34100],["2024-03-19",7800.0,7900.0,7800.0,7900.0,8300],["2024-03-20",7900.0,7900.0,7800.0,7900.0,10400],["2024-03-21",7900.0,8000.0,7900.0,7900.0,26200],["2024-03-22",7900.0,8000.0,7900.0,7900.0,12400],["2024-03-25",7900.0,7900.0,7700.0,7900.0,42900],["2024-03-26",7900.0,7900.0,7700.0,7900.0,19500],["2024-03-27",7900.0,7900.0,7700.0,7900.0,14900],["2024-03-28",7900.0,7900.0,7800.0,7900.0,6200],["2024-03-29",7800.0,7900.0,7800.0,7900.0,56800],["2024-04-01",7900.0,8200.0,7900.0,8100.0,136700],["2024-04-02",8200.0,8200.0,8000.0,8100.0,41700],["2024-04-03",8000.0,8100.0,7900.0,8000.0,89600],["2024-04-04",8000.0,8100.0,7900.0,8000.0,15100],["2024-04-05",8000.0,8000.0,7900.0,7900.0,49800],["2024-04-08",7900.0,8000.0,7800.0,7800.0,28000],["2024-04-09",7900.0,7900.0,7800.0,7900.0,11300],["2024-04-10",7900.0,7900.0,7800.0,7900.0,10800],["2024-04-11",7800.0,7900.0,7800.0,7900.0,14000],["2024-04-12",7800.0,7900.0,7800.0,7900.0,18400],["2024-04-15",7900.0,7900.0,7600.0,7800.0,68900],["2024-04-16",7800.0,7800.0,7600.0,7800.0,38800],["2024-04-17",7800.0,8100.0,7700.0,8000.0,105100],["2024-04-19",8000.0,8000.0,7700.0,7700.0,40400],["2024-04-22",7800.0,8800.0,7700.0,8200.0,129500],["2024-04-23",8200.0,8200.0,7800.0,8000.0,30200],["2024-04-24",7900.0,8300.0,7800.0,8000.0,32300],["2024-04-25",8100.0,8300.0,7800.0,8000.0,42100],["2024-04-26",7800.0,7900.0,7800.0,7900.0,12700],["2024-05-02",7900.0,7900.0,7800.0,7800.0,10300],["2024-05-03",7800.0,8000.0,7800.0,8000.0,91400],["2024-05-06",7900.0,8000.0,7800.0,7900.0,65600],["2024-05-07",7800.0,8200.0,7800.0,8000.0,133300],["2024-05-08",8000.0,8000.0,7800.0,8000.0,18500],["2024-05-09",8000.0,8000.0,7800.0,7900.0,37800],["2024-05-10",7900.0,7900.0,7800.0,7900.0,7800],["2024-05-13",7800.0,8000.0,7800.0,7900.0,28200],["2024-05-14",7900.0,8000.0,7800.0,7900.0,42400],["2024-05-15",7900.0,8000.0,7800.0,8000.0,43600],["2024-05-16",7900.0,8200.0,7900.0,8100.0,232200],["2024-05-17",8100.0,8300.0,8000.0,8100.0,65300],["2024-05-20",8100.0,9300.0,8100.0,9300.0,473400],["2024-05-21",9300.0,10600.0,9300.0,10300.0,1160000],["2024-05-22",10100.0,10600.0,9800.0,10000.0,231800],["2024-05-23",10000.0,10100.0,9500.0,9900.0,512400],["2024-05-24",10000.0,10000.0,9500.0,9500.0,295500],["2024-05-27",10000.0,10300.0,9500.0,9600.0,405100],["2024-05-28",9600.0,9900.0,9600.0,9700.0,137800],["2024-05-29",9800.0,9800.0,9400.0,9700.0,283100],["2024-05-30",9500.0,9600.0,9300.0,9500.0,57500],["2024-05-31",9600.0,9800.0,9300.0,9500.0,193700],["2024-06-03",9500.0,9600.0,9300.0,9300.0,204400],["2024-06-04",9400.0,9500.0,8900.0,9000.0,431100],["2024-06-05",9200.0,9300.0,8800.0,9000.0,221200],["2024-06-06",9100.0,9100.0,8200.0,8500.0,377500],["2024-06-07",8600.0,8800.0,8100.0,8400.0,112600],["2024-06-10",8600.0,8700.0,8500.0,8700.0,60000],["2024-06-11",8700.0,8900.0,8500.0,8900.0,86200],["2024-06-12",8800.0,9400.0,8800.0,9100.0,133900],["2024-06-13",9300.0,9300.0,8900.0,9100.0,65800],["2024-06-14",9200.0,9200.0,8600.0,8800.0,85000],["2024-06-17",8900.0,9000.0,8700.0,9000.0,49800],["2024-06-18",9000.0,9000.0,8800.0,8800.0,33100],["2024-06-19",8900.0,8900.0,8600.0,8900.0,30300],["2024-06-20",9000.0,9100.0,8700.0,8900.0,47900],["2024-06-21",8900.0,9000.0,8700.0,8800.0,31100],["2024-06-24",8900.0,8900.0,8300.0,8600.0,78100],["2024-06-25",8800.0,8900.0,8500.0,8700.0,114700],["2024-06-26",8900.0,9000.0,8600.0,8700.0,51800],["2024-06-27",8900.0,8900.0,8500.0,8800.0,80200],["2024-06-28",8800.0,8800.0,8600.0,8700.0,17200],["2024-07-01",8900.0,8900.0,8600.0,8700.0,19800],["2024-07-02",8800.0,8900.0,8500.0,8700.0,65500],["2024-07-03",8500.0,8700.0,8500.0,8600.0,60000],["2024-07-04",8800.0,8800.0,8400.0,8500.0,47100],["2024-07-05",8400.0,8500.0,8300.0,8300.0,67800],["2024-07-08",8300.0,8400.0,8200.0,8400.0,43000],["2024-07-09",8300.0,8600.0,8300.0,8600.0,57700],["2024-07-10",8500.0,8600.0,8400.0,8600.0,58400],["2024-07-11",8700.0,8700.0,8500.0,8600.0,47300],["2024-07-12",8500.0,8600.0,8400.0,8500.0,24100],["2024-07-15",8600.0,8600.0,8400.0,8600.0,37200],["2024-07-16",8600.0,8600.0,8400.0,8600.0,16700],["2024-07-17",8600.0,8600.0,8200.0,8400.0,64800],["2024-07-18",8400.0,8500.0,8300.0,8400.0,9600],["2024-07-19",8400.0,8400.0,8200.0,8400.0,19400],["2024-07-22",8400.0,8400.0,8200.0,8300.0,31700],["2024-07-23",8300.0,8400.0,8200.0,8400.0,14100],["2024-07-24",8400.0,8500.0,8300.0,8500.0,22400],["2024-07-25",8400.0,8500.0,8300.0,8500.0,47200],["2024-07-26",8500.0,8600.0,8400.0,8500.0,4200],["2024-07-29",8500.0,8900.0,8500.0,8600.0,4400],["2024-07-30",8600.0,8600.0,8300.0,8500.0,17600],["2024-07-31",8500.0,8500.0,8200.0,8400.0,43000],["2024-08-01",8400.0,8500.0,8100.0,8300.0,26700],["2024-08-02",8300.0,8300.0,8000.0,8200.0,21400],["2024-08-05",8200.0,8200.0,7700.0,8000.0,44100],["2024-08-06",7800.0,8000.0,7700.0,7800.0,52700],["2024-08-07",8000.0,8000.0,7600.0,7900.0,23900],["2024-08-08",7800.0,8000.0,7800.0,8000.0,25400],["2024-08-09",8000.0,8000.0,7800.0,7900.0,7700],["2024-08-12",8000.0,8000.0,7700.0,7900.0,8500],["2024-08-13",7900.0,7900.0,7800.0,7900.0,8000],["2024-08-14",7700.0,7800.0,7300.0,7500.0,68800],["2024-08-15",7700.0,7800.0,7500.0,7800.0,30900],["2024-08-16",7800.0,8200.0,7800.0,8200.0,67600],["2024-08-19",8200.0,8500.0,8100.0,8300.0,30300],["2024-08-20",8100.0,8300.0,8100.0,8300.0,36400],["2024-08-21",7900.0,8400.0,7900.0,8300.0,31400],["2024-08-22",8100.0,8400.0,8000.0,8300.0,19000],["2024-08-23",8100.0,8500.0,8100.0,8400.0,56300],["2024-08-26",8400.0,9300.0,8400.0,9100.0,398400],["2024-08-27",9100.0,9200.0,8800.0,9000.0,159600],["2024-08-28",8900.0,9000.0,8700.0,8900.0,79500],["2024-08-29",8900.0,9000.0,8800.0,8800.0,55500],["2024-08-30",8900.0,9000.0,8800.0,9000.0,55800],["2024-09-04",9000.0,9000.0,8700.0,8800.0,45000],["2024-09-05",8800.0,8800.0,8500.0,8600.0,80800],["2024-09-06",8600.0,8900.0,8600.0,8800.0,86300],["2024-09-09",8800.0,9000.0,8600.0,8800.0,62200],["2024-09-10",8800.0,8800.0,8500.0,8700.0,36900],["2024-09-11",8600.0,8700.0,8400.0,8500.0,33000],["2024-09-12",8600.0,8600.0,8400.0,8500.0,5600],["2024-09-13",8400.0,8600.0,8400.0,8400.0,4200],["2024-09-16",8300.0,8300.0,7700.0,8000.0,139000],["2024-09-17",7900.0,8200.0,7700.0,8000.0,100700],["2024-09-18",7800.0,8100.0,7700.0,8000.0,170500],["2024-09-19",7700.0,8000.0,7700.0,7900.0,114900],["2024-09-20",7900.0,8000.0,7700.0,7800.0,140600],["2024-09-23",7800.0,7800.0,7600.0,7800.0,118700],["2024-09-24",7700.0,7800.0,7600.0,7600.0,68500],["2024-09-25",7700.0,7900.0,7600.0,7800.0,70900],["2024-09-26",7700.0,7800.0,7600.0,7800.0,52100],["2024-09-27",7700.0,7900.0,7600.0,7600.0,79300],["2024-09-30",7700.0,7700.0,7600.0,7700.0,226500],["2024-10-01",7700.0,8300.0,7600.0,7800.0,124700],["2024-10-02",7700.0,7800.0,7500.0,7600.0,207600],["2024-10-03",7600.0,7700.0,7500.0,7600.0,49600],["2024-10-04",7600.0,7700.0,7400.0,7400.0,181200],["2024-10-07",7500.0,7600.0,7400.0,7500.0,25500],["2024-10-08",7500.0,7500.0,7300.0,7500.0,96800],["2024-10-09",7500.0,7500.0,7400.0,7400.0,196900],["2024-10-10",7500.0,7600.0,7400.0,7400.0,92000],["2024-10-11",7400.0,7500.0,7400.0,7500.0,23100],["2024-10-14",7500.0,7500.0,7300.0,7400.0,18500],["2024-10-15",7300.0,7400.0,7300.0,7300.0,73700],["2024-10-16",7300.0,7300.0,7100.0,7200.0,27000],["2024-10-17",7200.0,7300.0,7100.0,7300.0,7300],["2024-10-18",7200.0,7300.0,6900.0,6900.0,51400],["2024-10-21",6900.0,7100.0,6900.0,7000.0,24800],["2024-10-22",7000.0,7100.0,7000.0,7100.0,38900],["2024-10-23",7100.0,7100.0,6800.0,7100.0,26200],["2024-10-24",7100.0,7100.0,6900.0,7100.0,8900],["2024-10-25",7100.0,7100.0,6800.0,7000.0,9500],["2024-10-28",6800.0,7000.0,6500.0,6700.0,56500],["2024-10-29",6700.0,6900.0,6700.0,6800.0,16800],["2024-10-30",6800.0,6800.0,6700.0,6800.0,8500],["2024-10-31",6800.0,6800.0,6700.0,6800.0,12000],["2024-11-01",7600.0,7600.0,6800.0,6800.0,2400],["2024-11-04",6900.0,6900.0,6700.0,6800.0,2800],["2024-11-05",6800.0,6800.0,6600.0,6700.0,11500],["2024-11-06",6700.0,6900.0,6700.0,6900.0,12900],["2024-11-07",6800.0,6900.0,6700.0,6800.0,13500],["2024-11-08",6700.0,6800.0,6600.0,6600.0,10900],["2024-11-11",6600.0,6800.0,6600.0,6700.0,3500],["2024-11-12",6700.0,6800.0,6500.0,6600.0,11900],["2024-11-13",6600.0,6700.0,6500.0,6600.0,14700],["2024-11-14",6600.0,6600.0,6400.0,6600.0,11500],["2024-11-15",6500.0,6600.0,6400.0,6600.0,12800],["2024-11-18",6600.0,6600.0,6300.0,6300.0,31900],["2024-11-19",6300.0,6400.0,6000.0,6400.0,25900],["2024-11-20",6300.0,6400.0,6100.0,6400.0,8300],["2024-11-21",6400.0,6400.0,6200.0,6300.0,11500],["2024-11-22",6400.0,6600.0,6400.0,6400.0,8900],["2024-11-25",6400.0,6600.0,6400.0,6500.0,7600],["2024-11-26",6300.0,6600.0,6200.0,6400.0,7100],["2024-11-27",6200.0,6600.0,6200.0,6500.0,1000],["2024-11-28",6600.0,6600.0,6300.0,6400.0,10600],["2024-11-29",6600.0,6800.0,6300.0,6800.0,22900],["2024-12-02",6700.0,6800.0,6700.0,6800.0,6100],["2024-12-03",6800.0,6800.0,6700.0,6800.0,14300],["2024-12-04",6800.0,6900.0,6800.0,6900.0,22900],["2024-12-05",6900.0,7000.0,6800.0,6900.0,15000],["2024-12-06",7000.0,7000.0,6800.0,7000.0,4500],["2024-12-09",7000.0,7000.0,6700.0,7000.0,34100],["2024-12-10",6900.0,7100.0,6900.0,7000.0,9100],["2024-12-11",7000.0,7200.0,7000.0,7200.0,12000],["2024-12-12",7100.0,7200.0,7100.0,7100.0,6900],["2024-12-13",7000.0,7200.0,7000.0,7100.0,6500],["2024-12-16",6900.0,7000.0,6600.0,6600.0,25500],["2024-12-17",6600.0,6900.0,6600.0,6700.0,8300],["2024-12-18",6900.0,6900.0,6700.0,6800.0,7000],["2024-12-19",6800.0,6800.0,6600.0,6800.0,7900],["2024-12-20",6900.0,6900.0,6800.0,6900.0,6100],["2024-12-23",6900.0,7000.0,6900.0,6900.0,5000],["2024-12-24",6900.0,7100.0,6900.0,7100.0,26200],["2024-12-25",7200.0,7200.0,7000.0,7200.0,15500],["2024-12-26",7200.0,7400.0,7200.0,7300.0,49700],["2024-12-27",7300.0,7400.0,7200.0,7400.0,19400],["2024-12-30",7100.0,7600.0,7100.0,7400.0,105700],["2024-12-31",7500.0,8000.0,7400.0,7900.0,148400],["2025-01-02",7900.0,8000.0,6700.0,7900.0,281100],["2025-01-03",8000.0,8000.0,7100.0,7500.0,589200],["2025-01-06",7900.0,8000.0,7800.0,8000.0,217000],["2025-01-07",8000.0,8100.0,7900.0,7900.0,67400],["2025-01-08",7900.0,7900.0,7500.0,7800.0,58900],["2025-01-09",7900.0,7900.0,7400.0,7500.0,17600],["2025-01-10",7900.0,7900.0,7200.0,7300.0,10500],["2025-01-13",7400.0,7400.0,7000.0,7300.0,15200],["2025-01-14",7000.0,8000.0,7000.0,7500.0,3500],["2025-01-15",7500.0,7700.0,7100.0,7600.0,17400],["2025-01-16",7600.0,7800.0,7500.0,7800.0,20700],["2025-01-17",7600.0,7700.0,7600.0,7700.0,25600],["2025-01-20",7700.0,7900.0,7700.0,7800.0,37000],["2025-01-21",7800.0,8000.0,7700.0,7800.0,11200],["2025-01-22",7800.0,7800.0,7700.0,7700.0,2100],["2025-01-23",7800.0,7900.0,7700.0,7800.0,28900],["2025-01-24",7900.0,8000.0,7800.0,7800.0,33200],["2025-02-03",7700.0,8000.0,7700.0,7900.0,58300],["2025-02-04",8000.0,8000.0,7800.0,7800.0,58200],["2025-02-05",7900.0,7900.0,7800.0,7900.0,45500],["2025-02-06",7900.0,7900.0,7700.0,7900.0,34900],["2025-02-07",7900.0,7900.0,7800.0,7800.0,103300],["2025-02-10",7800.0,8200.0,7800.0,8200.0,117800],["2025-02-11",8400.0,8400.0,8000.0,8200.0,37500],["2025-02-12",8100.0,8100.0,7900.0,7900.0,50400],["2025-02-13",7800.0,8100.0,7800.0,8000.0,92200],["2025-02-14",8300.0,8300.0,8000.0,8100.0,14600],["2025-02-17",8000.0,8200.0,7300.0,7800.0,236600],["2025-02-18",7000.0,8100.0,7000.0,7900.0,105400],["2025-02-19",7000.0,8500.0,7000.0,8100.0,100100],["2025-02-20",8300.0,8300.0,8100.0,8100.0,77700],["2025-02-21",8200.0,9000.0,8100.0,8700.0,140800],["2025-02-24",8400.0,9000.0,8400.0,8900.0,75500],["2025-02-25",8900.0,9200.0,8900.0,8900.0,174700],["2025-02-26",9100.0,9300.0,9100.0,9200.0,135500],["2025-02-27",9500.0,9500.0,9100.0,9200.0,54500],["2025-02-28",9400.0,9400.0,9000.0,9100.0,46800],["2025-03-03",9200.0,9200.0,8900.0,9000.0,46300],["2025-03-04",9100.0,9400.0,9000.0,9200.0,189500],["2025-03-05",9200.0,9300.0,9000.0,9200.0,35800],["2025-03-06",10200.0,10200.0,9100.0,9300.0,27100],["2025-03-07",9000.0,9400.0,9000.0,9200.0,120400],["2025-03-10",9400.0,9400.0,9100.0,9200.0,49900],["2025-03-11",9200.0,9200.0,9000.0,9200.0,94900],["2025-03-12",9100.0,9200.0,9000.0,9000.0,16600],["2025-03-13",9000.0,9100.0,8900.0,8900.0,20000],["2025-03-14",9000.0,9000.0,8800.0,9000.0,26100],["2025-03-17",8900.0,9300.0,8900.0,9300.0,107000],["2025-03-18",9200.0,9200.0,9100.0,9200.0,4400],["2025-03-19",9100.0,10300.0,9000.0,10000.0,950600],["2025-03-20",10000.0,10500.0,9800.0,10000.0,476500],["2025-03-21",10000.0,10200.0,9900.0,10100.0,293100],["2025-03-24",10000.0,10300.0,9900.0,10100.0,522800],["2025-03-25",10000.0,10400.0,10000.0,10200.0,296700],["2025-03-26",10200.0,10400.0,10000.0,10200.0,206500],["2025-03-27",10200.0,10300.0,10000.0,10200.0,181400],["2025-03-28",10200.0,10400.0,10000.0,10400.0,644400],["2025-03-31",10300.0,11500.0,10200.0,11300.0,699800],["2025-04-01",11200.0,11800.0,10600.0,11300.0,400900],["2025-04-02",11200.0,11400.0,10500.0,10800.0,263700],["2025-04-03",10700.0,11000.0,9200.0,9900.0,476000],["2025-04-04",10500.0,10500.0,9000.0,9800.0,210000],["2025-04-08",11100.0,11100.0,9000.0,9300.0,192600],["2025-04-09",9600.0,10900.0,9000.0,10000.0,116600],["2025-04-10",9900.0,11200.0,9900.0,10600.0,836900],["2025-04-11",10500.0,10700.0,9900.0,10600.0,2245100],["2025-04-14",10500.0,10900.0,10000.0,10300.0,174800],["2025-04-15",10200.0,10400.0,9500.0,10000.0,227100],["2025-04-16",9900.0,10200.0,9800.0,9900.0,303100],["2025-04-17",9900.0,10500.0,9500.0,10000.0,519400],["2025-04-18",9900.0,10200.0,9600.0,10000.0,433600],["2025-04-21",9900.0,10000.0,9800.0,10000.0,62400],["2025-04-22",9900.0,10000.0,9400.0,9700.0,226100],["2025-04-23",9700.0,10200.0,9600.0,9900.0,238300],["2025-04-24",9900.0,10100.0,9800.0,10000.0,81900],["2025-04-25",9900.0,10300.0,9700.0,9900.0,175600],["2025-04-28",9900.0,10500.0,9900.0,10300.0,229300],["2025-04-29",10200.0,10600.0,10200.0,10400.0,178100],["2025-05-05",10300.0,10600.0,10300.0,10500.0,186200],["2025-05-06",10500.0,11000.0,10100.0,10400.0,264500],["2025-05-07",10500.0,10500.0,9700.0,10100.0,319300],["2025-05-08",11000.0,11000.0,9900.0,10000.0,129900],["2025-05-09",10800.0,11600.0,9800.0,10000.0,310800],["2025-05-12",10200.0,10300.0,9400.0,9900.0,198600],["2025-05-13",9900.0,11100.0,9700.0,10000.0,408500],["2025-05-14",11800.0,11800.0,9700.0,9900.0,451000],["2025-05-15",10300.0,11800.0,9500.0,10000.0,418900],["2025-05-16",9900.0,10000.0,9500.0,9800.0,167600],["2025-05-19",9800.0,9800.0,9300.0,9700.0,405800],["2025-05-20",9600.0,9900.0,9600.0,9700.0,179200],["2025-05-21",9700.0,9900.0,9600.0,9800.0,423500],["2025-05-22",9700.0,9800.0,9500.0,9700.0,258400],["2025-05-23",11000.0,11000.0,9200.0,9500.0,375000],["2025-05-26",11300.0,11300.0,9200.0,9900.0,598900],["2025-05-27",9800.0,9800.0,9000.0,9400.0,446900],["2025-05-28",9600.0,10800.0,9400.0,9700.0,496900],["2025-05-29",9600.0,9700.0,9000.0,9400.0,596700],["2025-05-30",10300.0,10300.0,8900.0,9100.0,339000],["2025-06-02",9100.0,9300.0,8900.0,9100.0,218700],["2025-06-03",9100.0,9200.0,8900.0,9100.0,692200],["2025-06-04",9100.0,9200.0,8900.0,9000.0,262200],["2025-06-05",9000.0,9100.0,8900.0,9000.0,102200],["2025-06-06",9000.0,9100.0,8900.0,9000.0,343000],["2025-06-09",9000.0,9100.0,8800.0,9100.0,225600],["2025-06-10",9000.0,9100.0,8900.0,9000.0,93700],["2025-06-11",9000.0,9100.0,8900.0,9000.0,284700],["2025-06-12",9000.0,9100.0,8900.0,9100.0,106000],["2025-06-13",9000.0,9100.0,8800.0,9100.0,509300],["2025-06-16",9000.0,9100.0,8900.0,9000.0,383800],["2025-06-17",9200.0,10400.0,9000.0,9600.0,773500],["2025-06-18",9500.0,10200.0,9500.0,10000.0,572200],["2025-06-19",9900.0,10000.0,9300.0,9500.0,330500],["2025-06-20",9400.0,9800.0,9000.0,9500.0,552000],["2025-06-23",9400.0,9700.0,9300.0,9500.0,258300],["2025-06-24",9500.0,9700.0,9300.0,9500.0,145100],["2025-06-25",9500.0,9900.0,9200.0,9900.0,496700],["2025-06-26",9700.0,10000.0,9600.0,9700.0,141300],["2025-06-27",9600.0,9900.0,9500.0,9600.0,687500],["2025-06-30",9500.0,10000.0,9000.0,9500.0,628500],["2025-07-01",9300.0,10000.0,9000.0,9400.0,481000],["2025-07-02",9300.0,9800.0,9000.0,9300.0,578000],["2025-07-03",9200.0,9500.0,9000.0,9200.0,311600],["2025-07-04",9000.0,9300.0,8900.0,9100.0,597700],["2025-07-07",9000.0,9400.0,9000.0,9200.0,564900],["2025-07-08",9100.0,9400.0,8900.0,9200.0,756800],["2025-07-09",9000.0,9300.0,8900.0,9100.0,477600],["2025-07-10",9000.0,9300.0,8900.0,9100.0,450300],["2025-07-11",9000.0,9200.0,8800.0,9000.0,547000],["2025-07-14",9000.0,9100.0,8900.0,9100.0,228100],["2025-07-15",9000.0,9100.0,8800.0,9000.0,421300],["2025-07-16",9000.0,9100.0,8700.0,9000.0,392800],["2025-07-17",8900.0,9000.0,8800.0,8900.0,446300],["2025-07-18",8900.0,9000.0,8700.0,8800.0,312300],["2025-07-21",8800.0,9200.0,8800.0,9100.0,720900],["2025-07-22",9000.0,9400.0,9000.0,9300.0,335500],["2025-07-23",9300.0,9500.0,8900.0,9300.0,303800],["2025-07-24",9200.0,9400.0,8800.0,9200.0,347200],["2025-07-25",9100.0,9300.0,8700.0,9000.0,608000],["2025-07-28",9100.0,9100.0,8700.0,9000.0,490100],["2025-07-29",8900.0,9000.0,8600.0,8800.0,244900],["2025-07-30",8700.0,8800.0,8500.0,8700.0,240400],["2025-07-31",8600.0,8700.0,8400.0,8500.0,132000],["2025-08-01",8500.0,8600.0,8400.0,8500.0,225900],["2025-08-04",8500.0,8600.0,8400.0,8500.0,88800],["2025-08-05",8600.0,8600.0,8300.0,8500.0,192400],["2025-08-06",8500.0,8600.0,8400.0,8500.0,49500],["2025-08-07",8600.0,8600.0,8400.0,8500.0,56600],["2025-08-08",8600.0,8600.0,8300.0,8500.0,175500],["2025-08-11",8500.0,8800.0,8400.0,8800.0,139500],["2025-08-12",8600.0,8900.0,8600.0,8800.0,68200],["2025-08-13",8700.0,8800.0,8600.0,8800.0,687200],["2025-08-14",8700.0,9300.0,8700.0,9000.0,372300],["2025-08-15",9000.0,9300.0,8900.0,9000.0,146500],["2025-08-18",8900.0,9200.0,8900.0,9000.0,127200],["2025-08-19",9000.0,10400.0,9000.0,9900.0,851900],["2025-08-20",9900.0,10100.0,9500.0,9800.0,374900],["2025-08-21",9500.0,10000.0,9500.0,9500.0,145100],["2025-08-22",9500.0,10000.0,9200.0,9500.0,340400],["2025-08-25",9500.0,9900.0,9200.0,9300.0,139900],["2025-08-26",9300.0,9500.0,9300.0,9500.0,83900],["2025-08-27",9400.0,9800.0,9000.0,9500.0,373100],["2025-08-28",9400.0,9700.0,9300.0,9500.0,156200],["2025-08-29",9400.0,9800.0,9000.0,9500.0,319000],["2025-09-03",9400.0,9600.0,9300.0,9400.0,276400],["2025-09-04",9400.0,9500.0,9000.0,9300.0,338000],["2025-09-05",9200.0,9300.0,9000.0,9100.0,226100],["2025-09-08",9000.0,9200.0,8700.0,8800.0,241700],["2025-09-09",8800.0,10200.0,8700.0,9200.0,2586500],["2025-09-10",9200.0,9800.0,8700.0,9100.0,221700],["2025-09-11",9000.0,9200.0,8300.0,8700.0,728000],["2025-09-12",8700.0,9000.0,8300.0,8700.0,839800],["2025-09-15",8700.0,8800.0,7900.0,8200.0,774500],["2025-09-16",8200.0,8300.0,7800.0,8200.0,428100],["2025-09-17",8100.0,8300.0,7600.0,7900.0,299500],["2025-09-18",8000.0,8000.0,7700.0,7900.0,349300],["2025-09-19",7800.0,7900.0,7700.0,7800.0,99300],["2025-09-22",7700.0,7800.0,7600.0,7700.0,92700],["2025-09-23",7800.0,7800.0,7400.0,7600.0,156900],["2025-09-24",7500.0,7600.0,7000.0,7400.0,215500],["2025-09-25",7400.0,7400.0,7200.0,7300.0,79700],["2025-09-26",7300.0,7400.0,7200.0,7300.0,31300],["2025-09-29",7300.0,7700.0,7200.0,7500.0,97400],["2025-09-30",7400.0,7700.0,7400.0,7600.0,44300],["2025-10-01",7500.0,7600.0,7400.0,7600.0,48600],["2025-10-02",7500.0,7600.0,7400.0,7500.0,26400],["2025-10-03",7500.0,7500.0,7300.0,7400.0,18400],["2025-10-06",7400.0,7700.0,7300.0,7600.0,86900],["2025-10-07",7700.0,7700.0,7400.0,7600.0,43700],["2025-10-08",7600.0,7700.0,7300.0,7500.0,31200],["2025-10-09",7500.0,7500.0,7300.0,7300.0,13900],["2025-10-10",7200.0,7300.0,7000.0,7100.0,167800],["2025-10-13",7100.0,7200.0,6900.0,7000.0,34600],["2025-10-14",7000.0,7200.0,6800.0,7000.0,81300],["2025-10-15",7000.0,7000.0,6900.0,6900.0,31800],["2025-10-16",7000.0,7000.0,6800.0,6900.0,13700],["2025-10-17",6900.0,7100.0,6900.0,7000.0,154600],["2025-10-20",7100.0,7100.0,6700.0,7000.0,20800],["2025-10-21",7000.0,7000.0,6700.0,6900.0,58100],["2025-10-22",6900.0,6900.0,6700.0,6800.0,24900],["2025-10-23",6900.0,6900.0,6700.0,6900.0,56800],["2025-10-24",6900.0,6900.0,6600.0,6800.0,13400],["2025-10-27",6700.0,6900.0,6700.0,6800.0,14200],["2025-10-28",6800.0,7100.0,6800.0,7100.0,142900],["2025-10-29",7100.0,7400.0,7100.0,7300.0,52100],["2025-10-30",7400.0,7400.0,6900.0,7000.0,40100],["2025-10-31",7000.0,7000.0,6700.0,6900.0,65700],["2025-11-03",7000.0,7100.0,6700.0,6800.0,56400],["2025-11-04",6800.0,7000.0,6700.0,6700.0,97800],["2025-11-05",6900.0,6900.0,6700.0,6900.0,34200],["2025-11-06",6800.0,7000.0,6700.0,6900.0,32100],["2025-11-07",6700.0,6800.0,6600.0,6600.0,41400],["2025-11-10",6600.0,6800.0,6600.0,6800.0,16600],["2025-11-11",6800.0,6800.0,6500.0,6600.0,52900],["2025-11-12",6600.0,6900.0,6600.0,6900.0,33900],["2025-11-13",6800.0,6900.0,6800.0,6800.0,23800],["2025-11-14",6800.0,6900.0,6700.0,6800.0,71400],["2025-11-17",6700.0,6900.0,6700.0,6800.0,46200],["2025-11-18",6900.0,7000.0,6800.0,6800.0,31000],["2025-11-19",6900.0,7000.0,6900.0,6900.0,57400],["2025-11-20",6900.0,6900.0,6800.0,6900.0,7000],["2025-11-21",6800.0,6900.0,6800.0,6900.0,16600],["2025-11-24",6900.0,7000.0,6800.0,6800.0,12400],["2025-11-25",6900.0,7000.0,6800.0,6800.0,425900],["2025-11-26",6800.0,6900.0,6800.0,6800.0,12500],["2025-11-27",6800.0,6900.0,6800.0,6800.0,22200],["2025-11-28",6900.0,6900.0,6700.0,6800.0,9700],["2025-12-01",6900.0,6900.0,6700.0,6700.0,20000],["2025-12-02",6700.0,6700.0,6700.0,6700.0,4400],["2025-12-03",6700.0,6800.0,6600.0,6700.0,33600],["2025-12-04",6800.0,6800.0,6700.0,6700.0,39100],["2025-12-05",6800.0,6800.0,6600.0,6600.0,15700],["2025-12-08",6800.0,6800.0,6600.0,6600.0,20000],["2025-12-09",6700.0,6700.0,6500.0,6600.0,44900],["2025-12-10",6600.0,6700.0,6600.0,6700.0,3900],["2025-12-11",6700.0,6800.0,6700.0,6700.0,22300],["2025-12-12",6800.0,6800.0,6500.0,6700.0,46100],["2025-12-15",6600.0,6600.0,6500.0,6600.0,48400],["2025-12-16",6500.0,6600.0,6300.0,6500.0,36600],["2025-12-17",6500.0,6700.0,6500.0,6700.0,13200],["2025-12-18",6700.0,6700.0,6500.0,6700.0,9100],["2025-12-19",6700.0,6700.0,6500.0,6600.0,36800],["2025-12-22",6700.0,6700.0,6600.0,6600.0,5600],["2025-12-23",6700.0,6700.0,6500.0,6500.0,25100],["2025-12-24",6500.0,6500.0,6400.0,6400.0,7100],["2025-12-25",6500.0,6600.0,6500.0,6600.0,15800],["2025-12-26",6500.0,6500.0,6300.0,6400.0,56500],["2025-12-29",6400.0,6500.0,6300.0,6400.0,53600],["2025-12-30",6500.0,6500.0,6400.0,6500.0,15200],["2025-12-31",6500.0,6500.0,6200.0,6300.0,59000],["2026-01-05",6300.0,6400.0,6300.0,6400.0,22800],["2026-01-06",6300.0,6400.0,6200.0,6300.0,17700],["2026-01-07",6300.0,6300.0,6300.0,6300.0,10300],["2026-01-08",6300.0,6400.0,6200.0,6300.0,9000],["2026-01-09",6300.0,6300.0,6100.0,6300.0,17800],["2026-01-12",6300.0,6300.0,6100.0,6200.0,43100],["2026-01-13",6200.0,6300.0,6100.0,6300.0,27300],["2026-01-14",6300.0,6300.0,6000.0,6100.0,32100],["2026-01-15",6200.0,6200.0,6000.0,6100.0,36000],["2026-01-16",6100.0,6300.0,6000.0,6300.0,85500],["2026-01-19",6300.0,6600.0,6300.0,6500.0,298000],["2026-01-20",6500.0,6500.0,6300.0,6400.0,239400],["2026-01-21",6400.0,6400.0,6200.0,6400.0,167400],["2026-01-22",6400.0,6600.0,6300.0,6500.0,46400],["2026-01-23",6600.0,6600.0,6300.0,6500.0,54800],["2026-01-26",6500.0,6600.0,6200.0,6300.0,42000],["2026-01-27",6300.0,6400.0,6200.0,6400.0,26200],["2026-01-28",6300.0,6500.0,6200.0,6400.0,47100],["2026-01-29",6500.0,6600.0,6300.0,6500.0,22800],["2026-01-30",6300.0,6600.0,6200.0,6500.0,103800],["2026-02-02",6500.0,6500.0,6400.0,6500.0,33700],["2026-02-03",6500.0,6500.0,6300.0,6500.0,38900],["2026-02-04",6500.0,6500.0,6300.0,6500.0,47800],["2026-02-05",6400.0,6500.0,6400.0,6400.0,32500],["2026-02-06",6400.0,6900.0,6300.0,6500.0,261300],["2026-02-09",6300.0,6700.0,6300.0,6500.0,49500],["2026-02-10",6600.0,6600.0,6300.0,6500.0,26900],["2026-02-11",6500.0,6500.0,6300.0,6400.0,97700],["2026-02-12",6500.0,6500.0,6400.0,6400.0,17000],["2026-02-13",6400.0,6400.0,6100.0,6400.0,53600],["2026-02-23",6400.0,6400.0,6200.0,6300.0,27700],["2026-02-24",6400.0,6400.0,6200.0,6400.0,77500],["2026-02-25",6400.0,6400.0,6200.0,6300.0,62800],["2026-02-26",6400.0,6400.0,6300.0,6400.0,21200],["2026-02-27",6300.0,6400.0,6200.0,6300.0,62000],["2026-03-02",6200.0,6200.0,6000.0,6200.0,55900],["2026-03-03",6100.0,6300.0,5900.0,6100.0,62800],["2026-03-04",6100.0,6100.0,5900.0,6000.0,53700],["2026-03-05",6000.0,6700.0,6000.0,6400.0,343300],["2026-03-06",6300.0,6300.0,6200.0,6200.0,24400],["2026-03-09",6000.0,6500.0,5700.0,6500.0,148800],["2026-03-10",6500.0,6600.0,6200.0,6300.0,95700],["2026-03-11",6300.0,6400.0,6200.0,6300.0,23800],["2026-03-12",6200.0,6200.0,6100.0,6200.0,40000],["2026-03-13",6200.0,6300.0,6000.0,6200.0,43700],["2026-03-16",6100.0,6200.0,6000.0,6100.0,56700],["2026-03-17",6100.0,6500.0,6100.0,6300.0,177400],["2026-03-18",6200.0,6300.0,6200.0,6300.0,92100],["2026-03-19",6200.0,6500.0,6000.0,6200.0,150900],["2026-03-20",6200.0,6300.0,6100.0,6200.0,44600],["2026-03-23",6200.0,6400.0,5900.0,6000.0,129300],["2026-03-24",6100.0,6200.0,6000.0,6200.0,81400],["2026-03-25",6100.0,6200.0,6000.0,6100.0,35100],["2026-03-26",6100.0,6200.0,6000.0,6100.0,119700],["2026-03-27",6000.0,6200.0,6000.0,6100.0,70100],["2026-03-30",6100.0,6100.0,6000.0,6000.0,112400],["2026-03-31",6000.0,6200.0,6000.0,6000.0,54200],["2026-04-01",6000.0,6100.0,6000.0,6000.0,17000],["2026-04-02",6000.0,6100.0,6000.0,6000.0,13700],["2026-04-03",6000.0,6200.0,6000.0,6000.0,10800],["2026-04-06",6100.0,6100.0,5900.0,5900.0,15700],["2026-04-07",6100.0,6100.0,6000.0,6000.0,19500],["2026-04-08",6100.0,6200.0,6100.0,6200.0,22000],["2026-04-09",6100.0,6200.0,6000.0,6200.0,9200],["2026-04-10",6000.0,6100.0,6000.0,6100.0,8200],["2026-04-13",6000.0,6000.0,6000.0,6000.0,2400],["2026-04-14",6100.0,6100.0,6000.0,6000.0,10100],["2026-04-15",6100.0,6100.0,6000.0,6100.0,16100],["2026-04-16",6100.0,6200.0,6000.0,6000.0,12900],["2026-04-17",6000.0,6100.0,6000.0,6100.0,15400],["2026-04-20",6100.0,6200.0,6000.0,6100.0,1847600],["2026-04-21",6000.0,6400.0,6000.0,6300.0,1509400],["2026-04-22",6400.0,6900.0,6200.0,6900.0,1211700],["2026-04-23",7000.0,7400.0,6800.0,7000.0,437600],["2026-04-24",7000.0,7100.0,6100.0,6500.0,737200],["2026-04-28",6400.0,6500.0,6000.0,6100.0,402700],["2026-04-29",6000.0,6400.0,6000.0,6100.0,382800],["2026-05-04",6000.0,6200.0,5900.0,6100.0,166100],["2026-05-05",6000.0,6100.0,5800.0,6000.0,168800],["2026-05-06",6000.0,6100.0,5900.0,6000.0,246100],["2026-05-07",6100.0,6100.0,5900.0,6100.0,116300],["2026-05-08",6100.0,6100.0,5700.0,5900.0,293400],["2026-05-11",5900.0,6000.0,5400.0,5600.0,240200],["2026-05-12",5800.0,5800.0,5500.0,5700.0,186500],["2026-05-13",5600.0,5800.0,5400.0,5700.0,343900],["2026-05-14",5700.0,5900.0,5600.0,5800.0,277900],["2026-05-15",5800.0,5800.0,5300.0,5600.0,326700],["2026-05-18",5800.0,5800.0,5300.0,5500.0,243600],["2026-05-19",5500.0,5700.0,5300.0,5400.0,143100],["2026-05-20",5500.0,5500.0,5100.0,5400.0,132800],["2026-05-21",5400.0,5400.0,5200.0,5300.0,89500],["2026-05-22",5300.0,5300.0,4800.0,5000.0,263200],["2026-05-25",5100.0,5100.0,4900.0,5000.0,93600],["2026-05-26",5000.0,5100.0,4900.0,5000.0,1293400],["2026-05-27",5000.0,5200.0,4900.0,5100.0,599300],["2026-05-28",5100.0,5100.0,4800.0,5000.0,354600],["2026-05-29",4900.0,5000.0,4800.0,5000.0,290000],["2026-06-01",5000.0,5100.0,4800.0,5000.0,390600],["2026-06-02",4900.0,5000.0,4700.0,4900.0,378900],["2026-06-03",4900.0,5100.0,4700.0,5100.0,407600],["2026-06-04",5100.0,5200.0,4900.0,5000.0,134700],["2026-06-05",5000.0,5100.0,4900.0,5000.0,415300],["2026-06-08",5000.0,5000.0,4700.0,4900.0,205800],["2026-06-09",4900.0,5000.0,4800.0,4900.0,68300],["2026-06-10",4900.0,4900.0,4800.0,4900.0,77400],["2026-06-11",4900.0,4900.0,4800.0,4900.0,656300],["2026-06-12",4800.0,5300.0,4800.0,5200.0,603100],["2026-06-15",5100.0,5600.0,5100.0,5400.0,751800],["2026-06-16",5400.0,5500.0,5200.0,5300.0,541900],["2026-06-17",5200.0,5500.0,5100.0,5300.0,333700],["2026-06-18",5200.0,5400.0,5200.0,5300.0,241200],["2026-06-19",5300.0,5400.0,5000.0,5100.0,336300],["2026-06-22",5100.0,5200.0,4900.0,5000.0,141500],["2026-06-23",5000.0,5100.0,4600.0,4900.0,401700],["2026-06-24",4800.0,4900.0,4600.0,4700.0,168600],["2026-06-25",4700.0,4800.0,4600.0,4800.0,243500],["2026-06-26",4700.0,4800.0,4700.0,4800.0,56500],["2026-06-29",4800.0,4800.0,4700.0,4800.0,450300],["2026-06-30",4700.0,4800.0,4600.0,4800.0,198000],["2026-07-01",4000.0,4800.0,4000.0,4800.0,67400],["2026-07-02",4700.0,4800.0,4600.0,4800.0,97600],["2026-07-03",4700.0,4800.0,4600.0,4700.0,49800],["2026-07-06",4700.0,4800.0,4500.0,4600.0,180500],["2026-07-07",4600.0,4700.0,4500.0,4600.0,99300],["2026-07-08",4600.0,4700.0,4500.0,4600.0,101900],["2026-07-09",4600.0,4600.0,4400.0,4500.0,33000],["2026-07-10",4500.0,4600.0,4400.0,4500.0,218600],["2026-07-13",4500.0,4500.0,4300.0,4500.0,91800],["2026-07-14",4400.0,4500.0,4300.0,4400.0,74000],["2026-07-15",4400.0,5000.0,4400.0,4800.0,455800],["2026-07-16",4800.0,5000.0,4500.0,4700.0,67800],["2026-07-17",4700.0,4900.0,4400.0,4700.0,196600],["2026-07-20",4600.0,4700.0,4400.0,4600.0,100300],["2026-07-21",4600.0,4600.0,4300.0,4400.0,61300],["2026-07-22",4500.0,4500.0,4300.0,4400.0,59500],["2026-07-23",4400.0,4700.0,4300.0,4600.0,397300],["2026-07-24",4600.0,4600.0,4500.0,4500.0,10800],["2026-07-27",4600.0,4700.0,4400.0,4500.0,326600],["2026-07-28",4600.0,4700.0,4500.0,4700.0,76400],["2026-07-29",4700.0,4900.0,4600.0,4800.0,280900],["2026-07-30",4800.0,4800.0,4500.0,4700.0,51100],["2026-07-31",4800.0,4800.0,4500.0,4600.0,25500],["2026-08-03",4600.0,4800.0,4600.0,4700.0,228800],["2026-08-04",4800.0,4800.0,4600.0,4700.0,13800],["2026-08-05",4700.0,5200.0,4500.0,5200.0,2443900],["2026-08-06",5100.0,5500.0,5100.0,5300.0,1081700],["2026-08-07",6000.0,6000.0,4900.0,5100.0,341300],["2026-08-10",5100.0,5700.0,5000.0,5400.0,1317000],["2026-08-11",5400.0,5600.0,5000.0,5300.0,1270600],["2026-08-12",5300.0,5400.0,4900.0,5100.0,276700],["2026-08-13",5000.0,5200.0,4900.0,5000.0,127500],["2026-08-14",5200.0,5200.0,4700.0,4800.0,245500],["2026-08-17",4700.0,4900.0,4600.0,4800.0,60300],["2026-08-18",4700.0,4800.0,4500.0,4700.0,290300],["2026-08-19",4500.0,5100.0,4500.0,5000.0,1276000],["2026-08-20",5000.0,5100.0,4700.0,4800.0,389000],["2026-08-21",4800.0,5000.0,4700.0,5000.0,567600],["2026-08-24",5000.0,5100.0,4500.0,4800.0,1072300],["2026-08-25",4700.0,4800.0,4400.0,4500.0,485600],["2026-08-26",4500.0,4600.0,4500.0,4500.0,189400],["2026-08-27",4500.0,4600.0,4400.0,4500.0,162700],["2026-08-28",4500.0,4600.0,4400.0,4500.0,124800],["2026-09-03",4600.0,4600.0,4400.0,4500.0,133200],["2026-09-04",4400.0,4600.0,4400.0,4600.0,49100],["2026-09-07",4600.0,4600.0,4400.0,4500.0,32700],["2026-09-08",4500.0,4600.0,4400.0,4600.0,37300],["2026-09-09",4500.0,4700.0,4500.0,4600.0,601900],["2026-09-10",4600.0,4600.0,4400.0,4600.0,567500],["2026-09-11",4500.0,4600.0,4400.0,4500.0,95500],["2026-09-14",4500.0,4500.0,4200.0,4400.0,269400],["2026-09-15",4400.0,4400.0,4200.0,4400.0,99600],["2026-09-16",4300.0,4400.0,4200.0,4200.0,105100],["2026-09-17",4300.0,4300.0,4200.0,4300.0,67200],["2026-09-18",4200.0,4200.0,4000.0,4200.0,121100],["2026-09-21",4100.0,4700.0,4100.0,4600.0,1081400],["2026-09-22",4600.0,4600.0,4400.0,4400.0,153200],["2026-09-23",4400.0,4500.0,4300.0,4400.0,76000],["2026-09-24",4400.0,4600.0,4300.0,4400.0,818100],["2026-09-25",4400.0,4500.0,4200.0,4400.0,372400],["2026-09-28",4400.0,4400.0,4000.0,4200.0,179700],["2026-09-29",4100.0,4200.0,4100.0,4200.0,55500],["2026-09-30",4200.0,4200.0,4000.0,4100.0,41100],["2026-10-01",4100.0,4100.0,4000.0,4100.0,49700],["2026-10-02",4100.0,4200.0,4000.0,4200.0,77700]]}