{"sym":"ACG","index":false,"bars":[["2021-08-04",59730.93,59730.93,48827.67,59683.52,197900],["2021-08-05",59683.52,59683.52,53615.62,55938.49,227100],["2021-08-06",55938.49,55938.49,54279.3,55464.44,155200],["2021-08-09",54516.33,54990.38,51197.94,52809.73,135600],["2021-08-10",52714.92,52809.73,51245.35,52288.27,133900],["2021-08-11",51672.0,54468.92,51672.0,53710.43,180500],["2021-08-12",53568.22,54042.27,52146.05,52146.05,115900],["2021-08-13",52620.11,55417.03,50723.89,51529.78,166700],["2021-08-16",53520.81,53520.81,50486.86,52051.24,45200],["2021-08-17",52051.24,52383.08,50486.86,51956.43,98500],["2021-08-18",51197.94,52335.67,50486.86,50723.89,55100],["2021-08-19",51197.94,51577.18,49633.56,50486.86,24700],["2021-08-20",50486.86,50676.48,47879.56,49680.96,20600],["2021-08-23",46931.45,51624.59,46931.45,49491.34,28300],["2021-08-24",51103.13,51103.13,47405.5,49254.31,17200],["2021-08-25",49586.15,49728.37,47405.5,48827.67,49600],["2021-08-26",49064.69,49064.69,47358.09,48495.83,20500],["2021-08-27",47168.47,48353.61,46931.45,48353.61,18900],["2021-08-30",47879.56,49775.78,47879.56,49301.72,47500],["2021-08-31",49775.78,50249.83,49301.72,50249.83,54600],["2021-09-01",49775.78,49965.4,49680.96,49965.4,77200],["2021-09-06",49917.99,50012.8,49301.72,49917.99,43800],["2021-09-07",50249.83,50249.83,49538.75,50155.02,34900],["2021-09-08",50012.8,50629.07,49917.99,50486.86,44800],["2021-09-09",50486.86,51861.62,50249.83,51814.21,101300],["2021-09-10",52620.11,54468.92,51814.21,54042.27,145500],["2021-09-13",54042.27,54990.38,53568.22,54374.11,96300],["2021-09-14",54516.33,55227.41,54042.27,54942.97,83200],["2021-09-15",54753.35,55417.03,53094.16,55274.81,127100],["2021-09-16",54848.16,55843.68,54516.33,55132.6,94900],["2021-09-17",55464.44,61627.15,54990.38,56649.57,113700],["2021-09-20",56507.36,57123.63,55464.44,55464.44,73800],["2021-09-21",56412.55,57123.63,55938.49,56744.38,55100],["2021-09-22",48353.61,59446.5,48353.61,55985.9,45900],["2021-09-23",54990.38,56886.6,54990.38,56507.36,229700],["2021-09-24",52146.05,57123.63,48353.61,56365.14,51200],["2021-09-27",56412.55,56839.19,55938.49,56033.3,67700],["2021-09-28",54990.38,56839.19,54990.38,55891.08,135000],["2021-09-29",55227.41,55891.08,55227.41,55606.65,309300],["2021-09-30",54990.38,56602.17,54516.33,55891.08,172700],["2021-10-01",55938.49,56459.95,54990.38,55796.27,115600],["2021-10-04",56080.71,56365.14,55464.44,55985.9,296500],["2021-10-05",55938.49,56222.92,55464.44,56128.11,73500],["2021-10-06",54516.33,56175.52,54516.33,55322.22,92200],["2021-10-07",54990.38,56412.55,54990.38,55369.62,89200],["2021-10-08",55464.44,55654.06,54658.54,54990.38,165500],["2021-10-11",54990.38,55843.68,54753.35,55654.06,78000],["2021-10-12",55369.62,55748.87,54516.33,54848.16,113400],["2021-10-13",54990.38,55748.87,54516.33,54611.14,81100],["2021-10-14",54990.38,55464.44,54516.33,54848.16,45700],["2021-10-15",54753.35,55227.41,53568.22,54231.89,120700],["2021-10-18",54279.3,54516.33,53426.0,53426.0,76400],["2021-10-19",53568.22,57834.71,53094.16,53947.46,102700],["2021-10-20",53805.24,54231.89,53568.22,54042.27,82600],["2021-10-21",53947.46,54279.3,53094.16,54042.27,114400],["2021-10-22",54042.27,54042.27,52762.32,52999.35,81700],["2021-10-25",52762.32,53947.46,52620.11,53947.46,127500],["2021-10-26",52951.94,54516.33,52951.94,54421.51,782800],["2021-10-27",54326.7,54753.35,53947.46,54516.33,79400],["2021-10-28",54516.33,55464.44,54042.27,55417.03,92700],["2021-10-29",55180.0,55464.44,54990.38,55227.41,65100],["2021-11-01",55464.44,55606.65,54516.33,55180.0,48500],["2021-11-02",54990.38,55180.0,53046.75,53757.84,70500],["2021-11-03",53805.24,53805.24,52146.05,53378.59,57800],["2021-11-04",53094.16,53568.22,52620.11,53426.0,64800],["2021-11-05",53426.0,53663.03,52430.48,53568.22,215400],["2021-11-08",53188.97,53568.22,52620.11,53236.38,58500],["2021-11-09",53378.59,53994.86,53094.16,53852.65,43000],["2021-11-10",53757.84,53900.05,53568.22,53805.24,54300],["2021-11-11",53568.22,53852.65,52714.92,53283.78,54100],["2021-11-12",53378.59,54658.54,53236.38,54231.89,177400],["2021-11-15",54231.89,54516.33,54042.27,54374.11,128800],["2021-11-16",54374.11,54658.54,52667.51,53663.03,108200],["2021-11-17",53568.22,54089.68,52620.11,52620.11,121300],["2021-11-18",53568.22,53568.22,52620.11,53568.22,68300],["2021-11-19",53568.22,53568.22,52857.13,52857.13,40000],["2021-11-22",53331.19,53568.22,52857.13,52999.35,52400],["2021-11-23",53331.19,53947.46,52146.05,53283.78,69200],["2021-11-24",53094.16,53236.38,52525.29,53094.16,78300],["2021-11-25",53094.16,53331.19,52667.51,53046.75,71700],["2021-11-26",52999.35,53046.75,52146.05,52904.54,75600],["2021-11-29",52620.11,52762.32,52146.05,52572.7,31900],["2021-11-30",52620.11,53568.22,52525.29,53094.16,114700],["2021-12-01",52857.13,53331.19,52620.11,52620.11,67600],["2021-12-02",52857.13,53663.03,52620.11,52857.13,116700],["2021-12-03",52857.13,53473.4,51672.0,53236.38,100800],["2021-12-06",52857.13,53094.16,51672.0,51672.0,103500],["2021-12-07",52620.11,53046.75,51672.0,52762.32,61200],["2021-12-08",52146.05,52951.94,52146.05,52620.11,97500],["2021-12-09",52146.05,52714.92,51197.94,52146.05,63600],["2021-12-10",51672.0,52762.32,51672.0,52620.11,147900],["2021-12-13",52383.08,53046.75,51909.02,52999.35,159300],["2021-12-14",52572.7,52999.35,52146.05,52620.11,109500],["2021-12-15",52383.08,52904.54,51909.02,52667.51,115200],["2021-12-16",52383.08,52951.94,51766.81,52667.51,105900],["2021-12-17",51719.4,52999.35,51672.0,52857.13,125400],["2021-12-20",52525.29,52857.13,50723.89,52146.05,59200],["2021-12-21",52383.08,52762.32,51909.02,52525.29,68700],["2021-12-22",52383.08,52714.92,50771.29,50771.29,62300],["2021-12-23",51672.0,52146.05,50249.83,51482.37,29600],["2021-12-24",51672.0,51956.43,50723.89,51766.81,56800],["2021-12-27",51766.81,51956.43,51434.97,51861.62,66800],["2021-12-28",51766.81,52003.83,51150.53,51529.78,46700],["2021-12-29",51766.81,51956.43,51529.78,51529.78,49800],["2021-12-30",51766.81,51814.21,50486.86,51150.53,42900],["2021-12-31",51577.18,51672.0,50344.64,51387.56,57900],["2022-01-04",51577.18,51909.02,50249.83,51529.78,49900],["2022-01-05",51672.0,51766.81,50155.02,50155.02,44200],["2022-01-06",51482.37,51577.18,50012.8,51103.13,103600],["2022-01-07",50818.7,50866.1,49823.18,50676.48,102300],["2022-01-10",50581.67,50581.67,48827.67,50155.02,104300],["2022-01-11",50534.26,50676.48,47405.5,49870.59,58600],["2022-01-12",49680.96,51103.13,47500.31,51103.13,279700],["2022-01-13",50060.21,51197.94,50060.21,50866.1,195700],["2022-01-14",50818.7,51150.53,49775.78,50439.45,52200],["2022-01-17",50723.89,51008.32,48401.02,50012.8,36000],["2022-01-18",50581.67,50629.07,47405.5,49728.37,98300],["2022-01-19",49775.78,50202.42,49538.75,49538.75,60800],["2022-01-20",50012.8,50060.21,48827.67,49728.37,61000],["2022-01-21",49728.37,49775.78,48353.61,49680.96,75800],["2022-01-24",49443.94,50202.42,48827.67,48827.67,42900],["2022-01-25",49301.72,50676.48,48401.02,49633.56,49500],["2022-01-26",49633.56,50202.42,48353.61,49680.96,60400],["2022-01-27",49206.91,49775.78,48448.42,49491.34,44500],["2022-01-28",49443.94,49775.78,48448.42,49680.96,112200],["2022-02-07",49680.96,50297.24,48543.23,50249.83,92000],["2022-02-08",49775.78,50629.07,49775.78,50155.02,72200],["2022-02-09",50060.21,50534.26,49064.69,50155.02,57400],["2022-02-10",49775.78,50249.83,48922.48,49538.75,74700],["2022-02-11",49586.15,49775.78,48495.83,48543.23,92900],["2022-02-14",49064.69,49538.75,47405.5,49206.91,101000],["2022-02-15",49064.69,49301.72,48827.67,49159.5,38000],["2022-02-16",49112.1,49538.75,48590.64,49206.91,48700],["2022-02-17",49206.91,49775.78,48875.07,49680.96,36900],["2022-02-18",49491.34,49823.18,49254.31,49538.75,85100],["2022-02-21",49633.56,50960.91,49633.56,50723.89,97900],["2022-02-22",50629.07,51292.75,49775.78,50581.67,68900],["2022-02-23",50629.07,50960.91,50629.07,50676.48,57300],["2022-02-24",50723.89,50960.91,50249.83,50818.7,54700],["2022-02-25",50629.07,50960.91,49775.78,50676.48,181700],["2022-02-28",50486.86,50960.91,49775.78,50629.07,85300],["2022-03-01",50486.86,50913.51,49775.78,50486.86,76700],["2022-03-02",50486.86,50723.89,48827.67,50202.42,59300],["2022-03-03",49680.96,50723.89,49491.34,50723.89,61800],["2022-03-04",50297.24,52098.64,50297.24,51197.94,128600],["2022-03-07",52794.96,53242.79,51252.41,52247.6,75100],["2022-03-08",52496.4,53193.03,51750.0,51998.8,50100],["2022-03-09",51998.8,52695.44,51252.41,52247.6,49900],["2022-03-10",51750.0,52496.4,51252.41,52247.6,41000],["2022-03-11",51750.0,53342.31,51252.41,52247.6,117300],["2022-03-14",51750.0,53690.63,51252.41,52247.6,81000],["2022-03-15",52247.6,52446.64,51750.0,52098.32,76200],["2022-03-16",51998.8,52446.64,51053.37,51252.41,88600],["2022-03-17",51949.04,52247.6,50306.98,51351.93,88200],["2022-03-18",51401.69,51700.24,50754.81,51650.49,78200],["2022-03-21",51401.69,52098.32,51003.61,51451.45,66400],["2022-03-22",51550.97,51949.04,50754.81,51550.97,55400],["2022-03-23",51550.97,51899.28,51003.61,51053.37,116400],["2022-03-24",51451.45,51998.8,50754.81,51949.04,158100],["2022-03-25",51750.0,52098.32,51501.21,51899.28,100800],["2022-03-28",51899.28,52794.96,50754.81,51998.8,117600],["2022-03-29",51849.52,52695.44,51252.41,51799.76,101100],["2022-03-30",51252.41,51700.24,50555.77,51351.93,95900],["2022-03-31",51401.69,51799.76,50257.22,51202.65,101900],["2022-04-01",51003.61,51750.0,50306.98,51750.0,114500],["2022-04-04",51750.0,51998.8,51501.21,51650.49,100200],["2022-04-05",51750.0,53989.19,51501.21,53939.43,227500],["2022-04-06",53640.87,56974.76,53640.87,56725.97,258300],["2022-04-07",56178.61,56725.97,55531.74,56228.37,112300],["2022-04-08",56178.61,56725.97,53989.19,55681.01,90000],["2022-04-12",55681.01,55880.05,53740.39,55233.18,100900],["2022-04-13",54835.03,56700.17,51477.79,53715.95,100700],["2022-04-14",52969.9,55133.45,52671.47,55133.45,153700],["2022-04-15",54014.37,55954.12,54014.37,55581.09,141400],["2022-04-18",55058.85,55431.88,54835.03,55133.45,148100],["2022-04-19",55208.06,56700.17,55133.45,55954.12,114600],["2022-04-20",56327.14,56327.14,53119.11,55133.45,102800],["2022-04-21",54387.4,56774.78,54163.58,54835.03,93800],["2022-04-22",54984.24,55581.09,54088.98,54984.24,106900],["2022-04-25",55058.85,55058.85,50806.34,52596.87,49200],["2022-04-26",53715.95,55208.06,50731.73,51477.79,45200],["2022-04-27",51552.39,52895.29,50806.34,51701.6,28700],["2022-04-28",51328.58,51701.6,51328.58,51701.6,25700],["2022-04-29",51477.79,52895.29,51328.58,52895.29,28200],["2022-05-04",52074.63,53715.95,52074.63,52820.68,45100],["2022-05-05",52223.84,56700.17,52223.84,54163.58,32200],["2022-05-06",52596.87,54462.01,52596.87,53566.74,34100],["2022-05-09",52969.9,53715.95,48493.57,49165.02,42700],["2022-05-10",50806.34,51477.79,47747.51,48493.57,46000],["2022-05-11",47747.51,49836.47,47747.51,49463.44,32700],["2022-05-12",47747.51,50731.73,47001.46,49985.68,58800],["2022-05-13",48493.57,49612.65,44763.29,48195.14,44000],["2022-05-16",46852.25,48493.57,46852.25,47971.33,46200],["2022-05-17",47747.51,49239.62,47747.51,49239.62,46000],["2022-05-18",48344.36,49612.65,47747.51,49612.65,46200],["2022-05-19",48866.59,50731.73,47001.46,50358.7,51100],["2022-05-20",49985.68,51253.97,49985.68,49985.68,63000],["2022-05-23",50657.13,51925.42,49388.83,50731.73,37300],["2022-05-24",50731.73,50955.55,48493.57,49985.68,47400],["2022-05-25",50358.7,50731.73,49239.62,50209.49,79900],["2022-05-26",50284.1,50955.55,50284.1,50507.91,77800],["2022-05-27",49985.68,51104.76,49985.68,50880.94,110000],["2022-05-30",50806.34,52223.84,50358.7,51104.76,75400],["2022-05-31",50731.73,52223.84,50731.73,50731.73,81100],["2022-06-01",51477.79,52074.63,50731.73,51552.39,39800],["2022-06-02",51477.79,51776.21,50806.34,51179.36,52900],["2022-06-03",51104.76,51403.18,49985.68,51403.18,45400],["2022-06-06",50731.73,52223.84,50731.73,51850.81,104900],["2022-06-07",51776.21,52074.63,50731.73,52000.02,157300],["2022-06-08",51776.21,54462.01,51776.21,54014.37,129800],["2022-06-09",53715.95,54835.03,53715.95,54387.4,120900],["2022-06-10",54387.4,54462.01,52969.9,53715.95,59500],["2022-06-13",53715.95,53715.95,50134.89,51477.79,43000],["2022-06-14",50731.73,52149.24,50731.73,51776.21,75700],["2022-06-15",51477.79,52596.87,49985.68,50731.73,55500],["2022-06-16",51253.97,53789.77,51253.97,52637.14,62900],["2022-06-17",52252.92,52560.29,50792.91,51484.5,32700],["2022-06-20",51484.5,52099.24,50792.91,51407.65,27700],["2022-06-21",51484.5,52099.24,50716.07,51561.34,35100],["2022-06-22",51484.5,51561.34,49179.22,50716.07,74000],["2022-06-23",51023.44,51484.5,50716.07,51100.28,78100],["2022-06-24",51100.28,51791.87,50331.86,51100.28,72900],["2022-06-27",51253.97,51484.5,50716.07,51330.81,48700],["2022-06-28",51177.13,51484.5,50716.07,51253.97,51200],["2022-06-29",50946.6,51253.97,50716.07,51177.13,61200],["2022-06-30",51100.28,51868.71,51023.44,51100.28,57900],["2022-07-01",51484.5,52099.24,50716.07,51177.13,79900],["2022-07-04",51177.13,52637.14,51100.28,51638.18,76300],["2022-07-05",51484.5,51715.02,49640.28,51330.81,61900],["2022-07-06",50716.07,51330.81,49947.65,51177.13,44500],["2022-07-07",50716.07,51023.44,50408.7,51023.44,63400],["2022-07-08",50716.07,51715.02,50716.07,51484.5,70900],["2022-07-11",50946.6,51407.65,50716.07,51023.44,74000],["2022-07-12",50716.07,51100.28,50255.02,50562.39,65000],["2022-07-13",50716.07,50716.07,48564.48,50716.07,84400],["2022-07-14",50716.07,50716.07,49179.22,49717.12,52000],["2022-07-15",49947.65,49947.65,49179.22,49563.43,80000],["2022-07-18",49563.43,49717.12,48948.69,49102.38,96400],["2022-07-19",49179.22,49640.28,49179.22,49563.43,95700],["2022-07-20",49256.06,50562.39,49179.22,50178.17,102000],["2022-07-21",49640.28,49947.65,49563.43,49870.8,87300],["2022-07-22",49793.96,50024.49,49563.43,49793.96,92000],["2022-07-25",49793.96,49793.96,49332.91,49717.12,83800],["2022-07-26",49870.8,49947.65,49563.43,49717.12,83800],["2022-07-27",49563.43,50716.07,49563.43,50562.39,84000],["2022-07-28",50331.86,50716.07,50255.02,50639.23,76300],["2022-07-29",50485.54,50716.07,50255.02,50639.23,77500],["2022-08-01",50485.54,50792.91,49563.43,50716.07,98900],["2022-08-02",50639.23,51484.5,50639.23,51407.65,103700],["2022-08-03",51177.13,51177.13,50716.07,51100.28,96000],["2022-08-04",50946.6,51407.65,50716.07,50869.76,80800],["2022-08-05",50869.76,51330.81,50255.02,50869.76,86000],["2022-08-08",50792.91,51100.28,50485.54,50485.54,86500],["2022-08-09",50562.39,51330.81,50562.39,51330.81,100700],["2022-08-10",51253.97,51407.65,50869.76,51100.28,108400],["2022-08-11",51407.65,51868.71,50024.49,50716.07,88800],["2022-08-12",50331.86,50946.6,50255.02,50639.23,80000],["2022-08-15",50639.23,51100.28,50331.86,50485.54,86600],["2022-08-16",50485.54,50485.54,49717.12,49870.8,95500],["2022-08-17",49870.8,50255.02,49640.28,50101.33,103100],["2022-08-18",50101.33,50178.17,49717.12,50178.17,99700],["2022-08-19",49870.8,50101.33,49563.43,49947.65,116200],["2022-08-22",49870.8,50255.02,49717.12,49793.96,52000],["2022-08-23",49717.12,50408.7,49563.43,50408.7,74900],["2022-08-24",50024.49,50716.07,49563.43,50639.23,117700],["2022-08-25",50331.86,50639.23,49947.65,50639.23,95100],["2022-08-26",50485.54,51100.28,50408.7,50946.6,103100],["2022-08-29",50946.6,51484.5,50331.86,51484.5,96300],["2022-08-30",51638.18,52022.39,51100.28,51638.18,141400],["2022-08-31",51715.02,52022.39,51484.5,51868.71,128700],["2022-09-05",51945.55,54173.99,51945.55,53021.35,124800],["2022-09-06",53405.56,53636.09,52867.66,53021.35,102900],["2022-09-07",53175.03,53251.88,52252.92,52560.29,75700],["2022-09-08",52790.82,53021.35,52483.45,52867.66,132600],["2022-09-09",52944.51,53021.35,52329.77,52637.14,94700],["2022-09-12",52867.66,53251.88,52867.66,53251.88,132600],["2022-09-13",53021.35,53636.09,53021.35,53405.56,112100],["2022-09-14",53405.56,53636.09,53021.35,53175.03,101400],["2022-09-15",53328.72,53328.72,53021.35,53175.03,102100],["2022-09-16",53251.88,53251.88,52637.14,53021.35,89700],["2022-09-19",52944.51,53559.25,52637.14,53098.19,96900],["2022-09-20",53175.03,53405.56,52637.14,53098.19,88300],["2022-09-21",53098.19,53328.72,52637.14,52944.51,97700],["2022-09-22",53021.35,53021.35,52483.45,53021.35,229300],["2022-09-23",53175.03,53175.03,52713.98,52944.51,97500],["2022-09-26",53021.35,53098.19,52483.45,52867.66,99300],["2022-09-27",46182.36,52944.51,46182.36,52944.51,260700],["2022-10-10",52022.39,52176.08,46873.95,49179.22,148700],["2022-10-11",49025.54,50331.86,45798.15,45798.15,52000],["2022-10-12",45798.15,47258.16,45337.09,47258.16,36100],["2022-10-13",47258.16,47258.16,45798.15,47258.16,43200],["2022-10-14",47727.61,47727.61,46162.77,46945.19,64200],["2022-10-17",46945.19,46945.19,44597.93,46162.77,49000],["2022-10-18",46945.19,47649.37,45067.38,45380.35,23300],["2022-10-19",45380.35,45380.35,43815.51,44441.45,6300],["2022-10-20",44832.66,44832.66,44206.72,44441.45,4400],["2022-10-21",43346.06,44910.9,42250.67,42250.67,10800],["2022-10-24",42328.91,42328.91,39512.2,39825.17,36500],["2022-10-25",37086.7,39120.99,37047.58,37047.58,206950],["2022-10-26",34543.84,37047.58,34543.84,37047.58,600],["2022-10-27",39042.75,39042.75,36773.73,39042.75,4000],["2022-10-28",39512.2,39512.2,37008.46,37008.46,6700],["2022-10-31",37047.58,37047.58,35208.89,37008.46,4200],["2022-11-01",36773.73,38573.3,35404.5,38573.3,4700],["2022-11-02",37790.88,37790.88,37751.76,37751.76,200],["2022-11-03",37008.46,37556.15,35443.62,37556.15,6300],["2022-11-04",36773.73,36773.73,35208.89,35991.31,9700],["2022-11-07",35991.31,35991.31,33487.57,34895.92,10100],["2022-11-08",32705.15,35208.89,32705.15,32900.75,10500],["2022-11-09",34582.96,34817.68,33252.84,33252.84,8700],["2022-11-10",31453.28,33252.84,31296.79,31296.79,2900],["2022-11-11",31296.79,31296.79,31296.79,31296.79,3600],["2022-11-14",30670.86,30670.86,29106.02,30475.25,30000],["2022-11-15",28362.72,28401.84,28362.72,28362.72,9200],["2022-11-16",26406.67,28362.72,26406.67,28362.72,26700],["2022-11-17",28401.84,29418.99,28245.36,29340.74,16500],["2022-11-18",28949.53,28949.53,28167.11,28167.11,4400],["2022-11-21",28245.36,28245.36,27384.69,28167.11,4400],["2022-11-22",26797.88,28127.99,26289.31,28088.87,5100],["2022-11-23",26211.06,28519.2,26132.82,26132.82,103400],["2022-11-24",26524.03,26524.03,25741.61,26289.31,5000],["2022-11-25",26837.0,26837.0,25819.85,26524.03,8300],["2022-11-28",26524.03,28167.11,26367.55,27619.42,51100],["2022-11-29",28167.11,29027.78,27306.45,28088.87,20600],["2022-11-30",28127.99,28793.05,28088.87,28401.84,19400],["2022-12-01",29731.95,29731.95,27775.9,27775.9,65300],["2022-12-02",27775.9,27775.9,27306.45,27775.9,16300],["2022-12-05",28558.32,29223.38,27815.03,27815.03,35500],["2022-12-06",27541.18,28010.63,27228.21,28010.63,23600],["2022-12-07",28010.63,28010.63,27228.21,27228.21,7800],["2022-12-08",27384.69,27775.9,26993.48,27228.21,16000],["2022-12-09",27775.9,27893.27,26915.24,27541.18,8200],["2022-12-12",27775.9,28167.11,27228.21,27619.42,21600],["2022-12-13",27384.69,27971.51,27384.69,27541.18,6300],["2022-12-14",28949.53,28949.53,27580.3,28088.87,19200],["2022-12-15",28010.63,28010.63,27228.21,27775.9,20000],["2022-12-16",27775.9,27775.9,27384.69,27775.9,17200],["2022-12-19",27775.9,27854.15,27384.69,27619.42,8300],["2022-12-20",27462.94,27541.18,26602.27,26993.48,5600],["2022-12-21",26602.27,27306.45,26602.27,26719.64,5800],["2022-12-22",26758.76,27697.66,26719.64,27697.66,5200],["2022-12-23",27697.66,27697.66,26758.76,27384.69,12800],["2022-12-26",27775.9,27932.39,27541.18,27697.66,32000],["2022-12-27",27775.9,27854.15,27619.42,27619.42,14200],["2022-12-28",28480.08,28480.08,27619.42,27775.9,26100],["2022-12-29",27775.9,27854.15,27580.3,27697.66,4700],["2022-12-30",27697.66,27854.15,27619.42,27697.66,8800],["2023-01-03",28127.99,28519.2,27736.78,28519.2,32300],["2023-01-04",29340.74,29340.74,27775.9,27854.15,29900],["2023-01-05",28167.11,28519.2,28167.11,28480.08,18500],["2023-01-06",28519.2,29497.23,28519.2,29497.23,43800],["2023-01-09",31179.43,31296.79,30044.92,30436.13,23500],["2023-01-10",29849.32,31648.88,29849.32,30514.37,29200],["2023-01-11",29262.5,32470.42,29262.5,32157.46,23100],["2023-01-12",32079.21,32079.21,30514.37,30749.1,29800],["2023-01-13",30749.1,31296.79,30201.41,30983.83,7600],["2023-01-16",31140.31,31140.31,29927.56,29966.68,13900],["2023-01-17",30044.92,31218.55,30044.92,30514.37,8600],["2023-01-18",30514.37,30709.98,30514.37,30709.98,9300],["2023-01-19",31218.55,32000.97,31140.31,31257.67,22600],["2023-01-27",32235.7,32235.7,31296.79,31453.28,11300],["2023-01-30",31648.88,33644.05,31531.52,33644.05,33900],["2023-01-31",35600.1,35600.1,34035.26,35169.77,58300],["2023-02-01",34661.2,35208.89,34661.2,34817.68,31800],["2023-02-02",35208.89,35600.1,34974.17,35365.38,21300],["2023-02-03",35521.86,35913.07,34817.68,35678.34,18700],["2023-02-06",35678.34,35913.07,35521.86,35913.07,5900],["2023-02-07",36265.16,36695.49,36265.16,36382.52,26900],["2023-02-08",36421.64,36421.64,34426.47,35208.89,16500],["2023-02-09",35208.89,35600.1,35208.89,35208.89,18700],["2023-02-10",35208.89,35287.13,34426.47,34504.71,9400],["2023-02-13",34504.71,34504.71,32861.63,33644.05,9200],["2023-02-14",34269.99,34269.99,34113.5,34113.5,2400],["2023-02-15",32861.63,34113.5,32861.63,34035.26,7000],["2023-02-16",33957.02,34426.47,33644.05,34035.26,9600],["2023-02-17",34035.26,34348.23,33683.17,33683.17,20700],["2023-02-20",33683.17,34817.68,33683.17,34661.2,58000],["2023-02-21",34817.68,34817.68,34035.26,34582.96,52200],["2023-02-22",33644.05,34426.47,33644.05,33800.54,54400],["2023-02-23",33878.78,33878.78,32196.58,32626.91,52600],["2023-02-24",32626.91,34113.5,31688.0,31688.0,62700],["2023-02-27",32079.21,32470.42,31688.0,31688.0,32200],["2023-02-28",31844.49,32783.39,31844.49,32392.18,46500],["2023-03-01",32705.15,32705.15,32157.46,32157.46,8100],["2023-03-02",32235.7,32783.39,32235.7,32626.91,800],["2023-03-03",32626.91,32626.91,32626.91,32626.91,1500],["2023-03-06",33174.6,33331.08,32705.15,32705.15,10300],["2023-03-07",32783.39,32783.39,32783.39,32783.39,5100],["2023-03-08",32744.27,32783.39,32079.21,32744.27,7000],["2023-03-09",32861.63,32861.63,32157.46,32157.46,10200],["2023-03-10",32235.7,32313.94,32235.7,32235.7,5500],["2023-03-13",32392.18,32705.15,32000.97,32000.97,8500],["2023-03-14",31296.79,32235.7,31296.79,31688.0,3100],["2023-03-15",31688.0,32235.7,31688.0,32235.7,6500],["2023-03-16",32235.7,32235.7,31688.0,31688.0,6600],["2023-03-17",31727.12,32079.21,31492.4,31492.4,18500],["2023-03-20",31453.28,31609.76,30514.37,31296.79,11900],["2023-03-21",31296.79,32666.03,31296.79,32274.82,12500],["2023-03-22",31453.28,32783.39,31375.04,32157.46,35900],["2023-03-23",30123.16,32470.42,30123.16,32157.46,32200],["2023-03-24",32157.46,32626.91,31766.25,31766.25,24200],["2023-03-27",31766.25,31766.25,31688.0,31688.0,1400],["2023-03-28",31727.12,31922.73,31727.12,31922.73,3800],["2023-03-29",32000.97,32079.21,31296.79,31296.79,38000],["2023-03-30",31805.37,32196.58,31140.31,31296.79,20200],["2023-03-31",32000.97,32000.97,31453.28,31453.28,17500],["2023-04-03",32079.21,32079.21,31688.0,31766.25,3400],["2023-04-04",31766.25,31922.73,31727.12,31922.73,5500],["2023-04-05",31727.12,31922.73,31727.12,31922.73,4500],["2023-04-06",32000.97,32079.21,31961.85,31961.85,15200],["2023-04-07",31961.85,32000.97,31531.52,32000.97,10200],["2023-04-10",32040.09,32626.91,32040.09,32509.54,19600],["2023-04-11",32470.42,32783.39,32470.42,32509.54,3600],["2023-04-12",32666.03,32666.03,32079.21,32509.54,4900],["2023-04-13",32509.54,32548.67,31296.79,32470.42,2400],["2023-04-14",32470.42,32470.42,31531.52,32392.18,3100],["2023-04-17",31375.04,32157.46,30162.28,31922.73,14400],["2023-04-18",31022.95,32000.97,31022.95,31961.85,3300],["2023-04-19",31961.85,31961.85,31688.0,31844.49,900],["2023-04-20",31375.04,31805.37,31179.43,31805.37,8300],["2023-04-21",31140.31,31375.04,31140.31,31296.79,2100],["2023-04-24",31296.79,31531.52,31296.79,31531.52,400],["2023-04-25",32079.21,32079.21,31062.07,31140.31,20600],["2023-04-26",31688.0,31844.49,30514.37,31296.79,6500],["2023-04-27",31296.79,31296.79,30983.83,31296.79,5500],["2023-04-28",31296.79,31296.79,30749.1,31296.79,2000],["2023-05-04",31453.28,31453.28,30475.25,31296.79,12200],["2023-05-05",30514.37,31179.43,30162.28,31179.43,2300],["2023-05-08",31062.07,31179.43,31022.95,31179.43,3600],["2023-05-09",30709.98,30709.98,30514.37,30514.37,5300],["2023-05-10",30514.37,30514.37,30357.89,30514.37,1600],["2023-05-11",30514.37,30983.83,30514.37,30983.83,5600],["2023-05-12",30749.1,30905.58,30514.37,30905.58,8100],["2023-05-15",30905.58,30983.83,30905.58,30905.58,4900],["2023-05-16",30670.86,30670.86,30670.86,30670.86,3100],["2023-05-17",30670.86,30905.58,30670.86,30670.86,2600],["2023-05-18",30749.1,31218.55,30514.37,31101.19,4300],["2023-05-19",30905.58,30905.58,30553.49,30592.62,17100],["2023-05-22",30983.83,30983.83,30592.62,30592.62,4000],["2023-05-23",30592.62,30709.98,30514.37,30670.86,8000],["2023-05-24",30670.86,30670.86,30514.37,30514.37,4700],["2023-05-25",30514.37,30670.86,30201.41,30279.65,9300],["2023-05-26",30514.37,30514.37,30475.25,30514.37,2600],["2023-05-29",30514.37,30514.37,30123.16,30514.37,6800],["2023-05-30",30514.37,30514.37,30201.41,30201.41,9100],["2023-05-31",30514.37,30788.22,30240.53,30788.22,14200],["2023-06-01",30827.34,30983.83,30514.37,30514.37,11300],["2023-06-02",30905.58,30905.58,30357.89,30514.37,11800],["2023-06-05",30553.49,31218.55,30553.49,31218.55,13400],["2023-06-06",30905.58,31218.55,30905.58,31218.55,6300],["2023-06-07",31218.55,32000.97,31218.55,31570.64,9400],["2023-06-08",31296.79,31296.79,30905.58,31257.67,13900],["2023-06-09",30905.58,31257.67,30709.98,31257.67,7000],["2023-06-12",30905.58,31140.31,30827.34,31140.31,8900],["2023-06-13",31140.31,31140.31,30983.83,31022.95,3600],["2023-06-14",31022.95,31453.28,30905.58,31218.55,20400],["2023-06-15",31648.88,31727.12,31218.55,31296.79,16800],["2023-06-16",31609.76,32157.46,31453.28,31453.28,16500],["2023-06-19",30827.34,31218.55,30749.1,30866.46,5800],["2023-06-20",30905.58,30905.58,30749.1,30905.58,5000],["2023-06-21",30905.58,30905.58,30709.98,30905.58,29100],["2023-06-22",30905.58,31218.55,30749.1,30905.58,34000],["2023-06-23",30592.62,31140.31,30592.62,30983.83,10200],["2023-06-26",30709.98,32861.63,30709.98,31922.73,58000],["2023-06-27",32470.42,34152.63,32000.97,34152.63,45200],["2023-06-28",36226.04,36226.04,34152.63,34582.96,22200],["2023-06-29",34582.96,35600.1,34269.99,34269.99,13600],["2023-06-30",34269.99,34269.99,34035.26,34269.99,2900],["2023-07-03",33565.81,34817.68,33565.81,34348.23,5300],["2023-07-04",34661.2,34661.2,33644.05,33722.29,7300],["2023-07-05",33878.78,33878.78,32822.51,32822.51,11400],["2023-07-06",32861.63,34269.99,32822.51,32861.63,25500],["2023-07-07",33722.29,33722.29,32979.0,33565.81,12300],["2023-07-10",34348.23,34348.23,32861.63,33252.84,27400],["2023-07-11",33370.21,33917.9,33252.84,33761.42,25500],["2023-07-12",33761.42,33761.42,33370.21,33370.21,26000],["2023-07-13",33409.33,34817.68,33409.33,34739.44,15500],["2023-07-14",34739.44,34817.68,34035.26,34426.47,30300],["2023-07-17",34426.47,35678.34,34426.47,35208.89,45300],["2023-07-18",36389.56,36476.41,36042.17,36476.41,20400],["2023-07-19",36519.84,37084.35,36302.72,36476.41,9000],["2023-07-20",36476.41,36910.66,36129.02,36910.66,11200],["2023-07-21",36910.66,36910.66,36476.41,36650.11,8000],["2023-07-24",36650.11,36650.11,35738.2,36476.41,26700],["2023-07-25",36867.23,37344.9,36302.72,36302.72,6200],["2023-07-26",37258.05,37258.05,36302.72,36389.56,8400],["2023-07-27",36476.41,36476.41,36042.17,36389.56,4000],["2023-07-28",36129.02,37258.05,36129.02,36736.96,37600],["2023-07-31",36736.96,37258.05,36476.41,36736.96,15600],["2023-08-01",36736.96,36823.81,36215.87,36736.96,14400],["2023-08-02",36693.53,36693.53,35607.93,36650.11,7100],["2023-08-03",36042.17,36085.59,35955.32,36085.59,6500],["2023-08-04",35868.47,36346.14,34739.44,36042.17,33300],["2023-08-07",36042.17,36129.02,36042.17,36042.17,22800],["2023-08-08",36042.17,36606.69,35607.93,35868.47,8500],["2023-08-09",35955.32,38343.66,35607.93,38343.66,50500],["2023-08-10",40905.69,40905.69,38734.48,39516.11,34700],["2023-08-11",38387.08,40818.84,38387.08,40124.05,27700],["2023-08-14",40124.05,40341.18,39255.57,39950.36,19200],["2023-08-15",39081.87,39776.66,37171.2,39081.87,30000],["2023-08-16",39516.11,39516.11,38213.38,39038.45,11800],["2023-08-17",38647.63,38777.9,38213.38,38517.35,22600],["2023-08-18",39516.11,40645.15,36823.81,37344.9,71900],["2023-08-21",36172.44,38126.54,36042.17,38126.54,8400],["2023-08-22",36910.66,37779.14,36302.72,37779.14,3500],["2023-08-23",36823.81,37735.72,36302.72,37648.87,13900],["2023-08-24",37692.29,37692.29,36476.41,37692.29,15400],["2023-08-25",37692.29,37692.29,36997.5,37562.02,12100],["2023-08-28",37344.9,38560.78,36954.08,37735.72,6700],["2023-08-29",37692.29,37779.14,36954.08,37562.02,7100],["2023-08-30",37084.35,38169.96,37040.93,38083.11,8700],["2023-08-31",37258.05,38951.6,36823.81,38951.6,51500],["2023-09-05",39081.87,39081.87,37431.75,38517.35,12700],["2023-09-06",38560.78,38560.78,37344.9,37344.9,30300],["2023-09-07",37431.75,38647.63,37258.05,37779.14,60200],["2023-09-08",37431.75,37779.14,36910.66,37301.47,33900],["2023-09-11",37301.47,37518.6,37127.78,37301.47,18500],["2023-09-12",36910.66,37692.29,36910.66,37084.35,14900],["2023-09-13",37084.35,37301.47,36432.99,37084.35,47500],["2023-09-14",36476.41,36563.26,36042.17,36476.41,603250],["2023-09-15",36346.14,36476.41,35781.62,36172.44,11700],["2023-09-18",36172.44,36389.56,36042.17,36389.56,7600],["2023-09-19",36129.02,36302.72,35825.05,36129.02,57000],["2023-09-20",36215.87,37344.9,36042.17,37171.2,52500],["2023-09-21",37171.2,37171.2,36476.41,36563.26,6100],["2023-09-22",36042.17,36563.26,35781.62,36432.99,15400],["2023-09-25",35955.32,36389.56,35390.81,35390.81,17300],["2023-09-26",35434.23,35607.93,35173.68,35347.38,43400],["2023-09-27",34826.29,35955.32,34826.29,35607.93,11100],["2023-09-28",35521.08,35607.93,35521.08,35607.93,1500],["2023-09-29",35173.68,35564.5,34826.29,35521.08,6200],["2023-10-02",35521.08,35955.32,35477.65,35955.32,1300],["2023-10-03",35173.68,35521.08,35173.68,35521.08,2800],["2023-10-04",34782.86,35607.93,34782.86,35434.23,3100],["2023-10-05",35173.68,35390.81,35173.68,35390.81,2800],["2023-10-06",35390.81,35911.9,35303.96,35911.9,4100],["2023-10-09",35911.9,36259.29,35911.9,36259.29,2900],["2023-10-10",35173.68,36259.29,35173.68,35607.93,4600],["2023-10-11",35173.68,35564.5,35173.68,35564.5,1100],["2023-10-12",35607.93,35607.93,34956.56,35564.5,8800],["2023-10-13",35564.5,35564.5,34956.56,35434.23,800],["2023-10-16",35434.23,36867.23,34999.99,35477.65,3400],["2023-10-17",35086.83,35086.83,35086.83,35086.83,100],["2023-10-18",34826.29,34999.99,34088.08,34088.08,7400],["2023-10-19",33957.8,33957.8,33219.59,33436.71,13300],["2023-10-20",33480.14,33480.14,33002.47,33436.71,2800],["2023-10-23",33176.17,33697.26,32568.23,33610.41,2200],["2023-10-24",33610.41,34652.59,33610.41,34652.59,1300],["2023-10-25",33002.47,34218.35,33002.47,34218.35,2200],["2023-10-26",34131.5,34131.5,32307.68,33827.53,124400],["2023-10-27",33784.11,33784.11,32133.98,32568.23,4900],["2023-10-30",33002.47,33002.47,33002.47,33002.47,200],["2023-10-31",33219.59,33219.59,32133.98,32872.2,3300],["2023-11-01",32133.98,32741.92,31135.22,32481.38,9600],["2023-11-02",33002.47,33393.29,32481.38,33263.01,8700],["2023-11-03",33740.68,33740.68,32177.41,33132.74,7800],["2023-11-06",33132.74,33132.74,32264.26,33002.47,9300],["2023-11-07",32872.2,33002.47,32568.23,32828.77,146200],["2023-11-08",32264.26,33089.32,32220.83,33089.32,8100],["2023-11-09",33089.32,33089.32,32655.07,33045.89,7400],["2023-11-10",33089.32,33089.32,32655.07,33002.47,97054],["2023-11-13",32915.62,32915.62,32394.53,32394.53,10200],["2023-11-14",32394.53,32741.92,32394.53,32568.23,19600],["2023-11-15",33697.26,33697.26,32915.62,32959.04,5400],["2023-11-16",32915.62,32959.04,32655.07,32959.04,1000],["2023-11-17",33002.47,33002.47,32220.83,32351.1,7900],["2023-11-20",32220.83,33002.47,32133.98,32915.62,8600],["2023-11-21",33002.47,33176.17,32741.92,33002.47,8600],["2023-11-22",33002.47,33176.17,33002.47,33176.17,5300],["2023-11-23",33176.17,34869.71,33176.17,33870.95,10300],["2023-11-24",33870.95,34652.59,33393.29,33436.71,6700],["2023-11-27",33523.56,33870.95,33436.71,33784.11,9300],["2023-11-28",34044.65,34131.5,32915.62,32915.62,6400],["2023-11-29",33089.32,34696.02,33002.47,33002.47,8200],["2023-11-30",33002.47,33523.56,33002.47,33523.56,1000],["2023-12-01",33877.37,33877.37,33258.2,33258.2,2500],["2023-12-04",33877.37,33877.37,33523.56,33788.92,5100],["2023-12-05",33788.92,33788.92,33258.2,33302.43,35100],["2023-12-06",33302.43,33833.14,33302.43,33788.92,3500],["2023-12-07",33788.92,33788.92,32860.17,33169.75,5900],["2023-12-08",33390.88,33390.88,32727.49,33258.2,7700],["2023-12-11",33258.2,33390.88,33258.2,33346.65,7500],["2023-12-12",33390.88,33390.88,33213.98,33213.98,1200],["2023-12-13",33213.98,33390.88,32904.39,33302.43,6600],["2023-12-14",33302.43,34319.63,32639.03,34319.63,9900],["2023-12-15",33523.56,33523.56,33435.11,33435.11,200],["2023-12-18",33390.88,33390.88,32815.94,33390.88,4100],["2023-12-19",33390.88,33390.88,33390.88,33390.88,5500],["2023-12-20",33523.56,33612.01,33390.88,33390.88,1600],["2023-12-21",32771.71,33656.24,32771.71,33390.88,10700],["2023-12-22",32815.94,33390.88,32815.94,33390.88,12500],["2023-12-25",33435.11,33656.24,33169.75,33656.24,1300],["2023-12-26",33656.24,33656.24,32550.58,33523.56,26500],["2023-12-27",33523.56,33523.56,33169.75,33169.75,9200],["2023-12-28",33744.69,33744.69,33169.75,33169.75,3900],["2023-12-29",33612.01,33612.01,33169.75,33258.2,9600],["2024-01-02",33523.56,33523.56,33081.3,33390.88,10100],["2024-01-03",33523.56,33523.56,32727.49,33346.65,13700],["2024-01-04",33346.65,33346.65,31842.96,33081.3,9200],["2024-01-05",33081.3,33125.52,32815.94,33125.52,5500],["2024-01-08",33390.88,33390.88,32948.62,33258.2,29100],["2024-01-09",33346.65,33390.88,33169.75,33346.65,18100],["2024-01-10",34452.31,34452.31,33169.75,33169.75,5500],["2024-01-11",33169.75,33169.75,32904.39,33081.3,7000],["2024-01-12",32771.71,33081.3,32727.49,32815.94,5800],["2024-01-15",32815.94,32948.62,32727.49,32727.49,4500],["2024-01-16",33081.3,33081.3,32329.45,32727.49,20400],["2024-01-17",33081.3,33081.3,32727.49,32727.49,17800],["2024-01-18",32639.03,33125.52,32639.03,32727.49,12300],["2024-01-19",33081.3,33081.3,32683.26,32727.49,14200],["2024-01-22",32727.49,32727.49,32727.49,32727.49,6700],["2024-01-23",32727.49,32727.49,32373.68,32683.26,8600],["2024-01-24",32683.26,32727.49,32550.58,32594.81,10200],["2024-01-25",32727.49,32727.49,32462.13,32506.35,34800],["2024-01-26",32550.58,32683.26,32019.86,32683.26,32300],["2024-01-29",32152.54,33081.3,32152.54,32727.49,3400],["2024-01-30",32373.68,32727.49,32373.68,32727.49,11200],["2024-01-31",32727.49,33523.56,32462.13,32727.49,17900],["2024-02-01",32727.49,34452.31,32594.81,33169.75,38500],["2024-02-02",33258.2,33258.2,32550.58,32727.49,32600],["2024-02-05",32992.84,32992.84,32639.03,32992.84,30800],["2024-02-06",32992.84,33169.75,32727.49,32727.49,34700],["2024-02-07",32904.39,34054.28,32904.39,33169.75,8400],["2024-02-15",33169.75,33612.01,33169.75,33435.11,11400],["2024-02-16",33435.11,34319.63,33435.11,33523.56,5400],["2024-02-19",33302.43,34010.05,33302.43,33965.82,32700],["2024-02-20",34142.73,34142.73,33612.01,33700.47,41500],["2024-02-21",33700.47,34275.41,33435.11,34054.28,31500],["2024-02-22",33612.01,34010.05,33523.56,33700.47,46900],["2024-02-23",33700.47,33965.82,33612.01,33612.01,45100],["2024-02-26",33612.01,34231.18,33612.01,33921.6,46700],["2024-02-27",33921.6,34806.12,33921.6,34275.41,25400],["2024-02-28",34761.9,36663.63,34717.67,36221.37,59900],["2024-02-29",36354.05,36354.05,35557.97,35602.2,19600],["2024-03-01",36928.99,36928.99,35823.33,36530.95,16900],["2024-03-04",37150.12,37503.93,36442.5,36530.95,71600],["2024-03-05",36928.99,36928.99,35734.88,36442.5,23300],["2024-03-06",36928.99,36928.99,35381.07,35381.07,32500],["2024-03-07",35204.16,36663.63,35204.16,36177.14,28700],["2024-03-08",35469.52,36575.18,35469.52,36177.14,10800],["2024-03-11",36265.59,36973.21,35823.33,36177.14,22900],["2024-03-12",35646.42,36486.72,35602.2,36442.5,17400],["2024-03-13",35867.56,37990.42,35867.56,37592.38,28800],["2024-03-14",37636.61,37636.61,36265.59,37150.12,23700],["2024-03-15",37150.12,37150.12,36221.37,36973.21,17200],["2024-03-18",36928.99,36928.99,35823.33,36265.59,28200],["2024-03-19",36265.59,36265.59,35956.01,36221.37,9500],["2024-03-20",36265.59,36265.59,35381.07,36221.37,32700],["2024-03-21",35823.33,36265.59,35381.07,36177.14,30800],["2024-03-22",36177.14,36221.37,35557.97,35557.97,23300],["2024-03-25",35469.52,35602.2,34761.9,35602.2,21100],["2024-03-26",35381.07,35823.33,35381.07,35646.42,5000],["2024-03-27",35469.52,35646.42,35381.07,35646.42,10500],["2024-03-28",35823.33,35823.33,35646.42,35734.88,15500],["2024-03-29",35734.88,35734.88,35557.97,35557.97,8500],["2024-04-01",35557.97,35823.33,35336.84,35336.84,18600],["2024-04-02",35336.84,35381.07,34806.12,35381.07,4200],["2024-04-03",35823.33,35823.33,35115.71,35734.88,23700],["2024-04-04",35734.88,36177.14,35071.48,35381.07,12700],["2024-04-05",35646.42,35646.42,34806.12,35292.61,42000],["2024-04-08",35204.16,35204.16,34761.9,35159.93,14800],["2024-04-09",35115.71,35159.93,34894.58,35159.93,4100],["2024-04-10",35204.16,35602.2,34938.8,35469.52,6500],["2024-04-11",35381.07,35381.07,35071.48,35381.07,9100],["2024-04-12",35381.07,35469.52,35204.16,35469.52,14800],["2024-04-15",35027.26,35425.29,34231.18,35425.29,13400],["2024-04-16",34496.54,34584.99,34054.28,34186.96,14700],["2024-04-17",34231.18,34938.8,34054.28,34673.44,36700],["2024-04-19",34054.28,34054.28,33346.65,33965.82,14900],["2024-04-22",33479.33,33788.92,33258.2,33788.92,14500],["2024-04-23",33302.43,33346.65,32285.22,32417.9,43100],["2024-04-24",33169.75,34010.05,33169.75,33965.82,14900],["2024-04-25",33965.82,34010.05,33258.2,33877.37,11200],["2024-04-26",34142.73,34496.54,34054.28,34319.63,21700],["2024-05-02",34496.54,34496.54,33612.01,34054.28,12300],["2024-05-03",34054.28,34408.09,33656.24,34408.09,23100],["2024-05-06",34408.09,34408.09,33612.01,34408.09,12600],["2024-05-07",34408.09,34496.54,33788.92,34408.09,104003],["2024-05-08",34408.09,34894.58,34054.28,34850.35,24200],["2024-05-09",34938.8,36044.46,34850.35,35823.33,21800],["2024-05-10",35823.33,35823.33,35204.16,35469.52,14100],["2024-05-13",35381.07,35823.33,35248.39,35469.52,7000],["2024-05-14",35469.52,35469.52,35071.48,35292.61,81603],["2024-05-15",35292.61,36177.14,35292.61,35690.65,12000],["2024-05-16",35734.88,36177.14,35646.42,35646.42,8500],["2024-05-17",35734.88,35823.33,35557.97,35557.97,38700],["2024-05-20",35557.97,35734.88,35425.29,35557.97,39800],["2024-05-21",35557.97,37415.48,35557.97,36398.27,48600],["2024-05-22",36398.27,36707.86,35911.78,36265.59,7900],["2024-05-23",36265.59,37061.67,36265.59,36707.86,37900],["2024-05-24",36663.63,37592.38,36619.4,36619.4,35500],["2024-05-27",36663.63,37857.74,36177.14,37857.74,43000],["2024-05-28",37592.38,38476.91,37592.38,38476.91,63000],["2024-05-29",38919.17,39007.63,38476.91,38476.91,24400],["2024-05-30",38521.14,38742.27,37990.42,37990.42,16400],["2024-05-31",37990.42,38565.36,37990.42,38078.87,48600],["2024-06-03",38034.65,39096.08,38034.65,38565.36,22100],["2024-06-04",38609.59,39582.57,38123.1,38830.72,35600],["2024-06-05",38742.27,39803.7,38742.27,39184.53,11600],["2024-06-06",39228.76,39361.44,38565.36,38830.72,35600],["2024-06-07",38653.81,40201.74,38653.81,38830.72,27100],["2024-06-10",38476.91,39803.7,38476.91,39228.76,18000],["2024-06-11",38742.27,39228.76,38565.36,39228.76,32200],["2024-06-12",39272.98,41970.79,39228.76,41970.79,232700],["2024-06-13",44137.88,44137.88,42457.28,43784.07,63000],["2024-06-14",42589.96,45818.48,42457.28,43784.07,104000],["2024-06-17",43784.07,45906.93,42457.28,45818.48,137200],["2024-06-18",45818.48,45818.48,44226.33,45110.86,43100],["2024-06-19",45464.67,45464.67,43960.97,45376.22,66300],["2024-06-20",45376.22,45818.48,43784.07,44933.95,32800],["2024-06-21",43872.52,44933.95,43607.16,43695.62,58500],["2024-06-24",43740.57,43920.39,41807.53,42436.9,37200],["2024-06-25",41807.53,42436.9,41133.22,41357.99,33400],["2024-06-26",41402.95,44235.07,41357.99,44055.25,72400],["2024-06-27",43156.16,43965.34,43156.16,43380.94,11400],["2024-06-28",43380.94,43875.43,41942.4,41987.35,19100],["2024-07-01",41897.44,43066.26,41627.72,42391.94,23500],["2024-07-02",42391.94,43156.16,42257.08,42886.44,31900],["2024-07-03",42976.35,42976.35,42706.62,42706.62,17200],["2024-07-04",42706.62,44459.84,42706.62,43695.62,32600],["2024-07-05",43695.62,44055.25,42436.9,43156.16,16800],["2024-07-08",42886.44,43066.26,40458.9,42706.62,59400],["2024-07-09",41897.44,43156.16,41897.44,43021.3,21200],["2024-07-10",42257.08,43156.16,42167.17,43111.21,31500],["2024-07-11",44055.25,44055.25,42257.08,43066.26,36400],["2024-07-12",43066.26,43111.21,42257.08,42302.03,26100],["2024-07-15",42302.03,43111.21,42302.03,42931.39,14000],["2024-07-16",42931.39,43066.26,42077.26,42257.08,43000],["2024-07-17",42571.76,42931.39,40908.45,40908.45,86500],["2024-07-18",41447.9,41762.58,40773.58,40998.36,14400],["2024-07-19",42032.31,42032.31,40908.45,41357.99,26800],["2024-07-22",41357.99,41357.99,38660.73,40548.81,59000],["2024-07-23",40548.81,40548.81,38211.19,38301.1,41700],["2024-07-24",37761.64,40953.4,37761.64,39559.82,23600],["2024-07-25",39514.86,40234.13,38211.19,39514.86,16900],["2024-07-26",39200.18,39649.73,38840.55,39604.77,15700],["2024-07-29",39649.73,39649.73,39559.82,39559.82,1600],["2024-07-30",39559.82,39604.77,38660.73,39559.82,5900],["2024-07-31",39559.82,39559.82,38795.59,39559.82,51700],["2024-08-01",38840.55,41268.08,38570.82,38570.82,32000],["2024-08-02",37761.64,39514.86,37761.64,38885.5,13800],["2024-08-05",38885.5,38885.5,36772.65,36862.56,60800],["2024-08-06",36862.56,37671.74,36188.24,36862.56,16300],["2024-08-07",37761.64,37761.64,36862.56,37357.05,17800],["2024-08-08",37941.46,37941.46,36413.01,37357.05,13400],["2024-08-09",36862.56,37626.78,36862.56,36907.51,43000],["2024-08-12",38480.91,38480.91,36907.51,38031.37,18900],["2024-08-13",37941.46,37941.46,36907.51,37761.64,3900],["2024-08-14",37761.64,37941.46,37761.64,37761.64,4100],["2024-08-15",37761.64,38121.28,36862.56,37716.69,2600],["2024-08-16",36862.56,37716.69,36862.56,37671.74,13700],["2024-08-19",37761.64,39020.37,37761.64,38435.96,32700],["2024-08-20",38435.96,38930.46,37941.46,38840.55,39600],["2024-08-21",38840.55,38840.55,38211.19,38256.14,12000],["2024-08-22",38301.1,39424.95,37851.55,39424.95,34000],["2024-08-23",39380.0,39380.0,38346.05,38975.41,17000],["2024-08-26",39335.05,39335.05,38480.91,38660.73,4800],["2024-08-27",38660.73,38705.69,38391.0,38435.96,11200],["2024-08-28",38435.96,38660.73,38435.96,38660.73,800],["2024-08-29",38660.73,38660.73,37761.64,37896.51,28800],["2024-08-30",38480.91,38480.91,38031.37,38031.37,5400],["2024-09-04",38031.37,38031.37,37626.78,37626.78,14600],["2024-09-05",37671.74,38975.41,37312.1,37491.92,14800],["2024-09-06",37491.92,38256.14,37132.28,37581.83,9200],["2024-09-09",36727.69,37581.83,36727.69,37222.19,8400],["2024-09-10",37042.37,37222.19,36952.47,37222.19,7000],["2024-09-11",37222.19,37761.64,36862.56,37087.33,3900],["2024-09-12",36772.65,37761.64,36727.69,36907.51,13200],["2024-09-13",36862.56,38660.73,36862.56,37806.6,7400],["2024-09-16",37806.6,38435.96,36862.56,37851.55,14300],["2024-09-17",37761.64,37761.64,37312.1,37716.69,2200],["2024-09-18",37312.1,37761.64,37312.1,37716.69,6200],["2024-09-19",38076.32,38076.32,37581.83,37716.69,24500],["2024-09-20",37716.69,38211.19,37357.05,38166.23,21100],["2024-09-23",37312.1,38031.37,37312.1,37806.6,10100],["2024-09-24",37806.6,38211.19,37312.1,38211.19,2000],["2024-09-25",38211.19,38480.91,37761.64,37761.64,22100],["2024-09-26",37761.64,37761.64,37671.74,37716.69,10000],["2024-09-27",36952.47,37761.64,36952.47,37222.19,7400],["2024-09-30",37222.19,37716.69,37222.19,37716.69,5700],["2024-10-01",37761.64,38076.32,37312.1,37716.69,1755833],["2024-10-02",37312.1,37986.42,37312.1,37357.05,4300],["2024-10-03",37357.05,37357.05,36862.56,37312.1,7900],["2024-10-04",37716.69,37716.69,37357.05,37671.74,7300],["2024-10-07",37671.74,39694.68,37042.37,37761.64,8700],["2024-10-08",37941.46,37941.46,37716.69,37761.64,4600],["2024-10-09",37761.64,38615.78,37132.28,37716.69,8300],["2024-10-10",37671.74,37671.74,36862.56,37671.74,5500],["2024-10-11",37446.96,37761.64,36997.42,37671.74,9500],["2024-10-14",37626.78,37761.64,37626.78,37761.64,98800],["2024-10-15",37761.64,37761.64,37671.74,37671.74,600],["2024-10-16",37581.83,37581.83,37357.05,37357.05,2100],["2024-10-17",37357.05,38795.59,36862.56,37357.05,12800],["2024-10-18",37491.92,37491.92,37402.01,37402.01,800],["2024-10-21",37402.01,37402.01,36862.56,37357.05,18700],["2024-10-22",36997.42,37312.1,36817.6,36817.6,5800],["2024-10-23",36817.6,36817.6,36682.74,36682.74,2900],["2024-10-24",36772.65,36772.65,36592.83,36592.83,3800],["2024-10-25",36592.83,36682.74,36502.92,36592.83,4600],["2024-10-28",36592.83,37626.78,36592.83,37491.92,9900],["2024-10-29",37491.92,37491.92,36862.56,36952.47,5600],["2024-10-30",37581.83,37581.83,36997.42,37357.05,3600],["2024-10-31",37402.01,37446.96,37312.1,37402.01,3400],["2024-11-01",37312.1,37671.74,37312.1,37581.83,7000],["2024-11-04",37626.78,37626.78,37581.83,37581.83,3100],["2024-11-05",37312.1,37581.83,37312.1,37581.83,600],["2024-11-06",37581.83,37581.83,34969.43,37581.83,3500],["2024-11-07",37627.66,37994.31,37215.17,37994.31,13900],["2024-11-08",37031.85,38040.14,37031.85,37902.65,2500],["2024-11-11",37902.65,37902.65,37123.51,37536.0,6600],["2024-11-12",37123.51,37490.16,36986.02,37490.16,4600],["2024-11-13",36848.52,38452.63,36848.52,37031.85,4800],["2024-11-14",37031.85,38269.3,36802.69,37031.85,6900],["2024-11-15",37306.84,37536.0,37031.85,37031.85,6500],["2024-11-18",37215.17,37215.17,37031.85,37077.68,7400],["2024-11-19",37031.85,37856.82,36986.02,37031.85,23700],["2024-11-20",37031.85,37215.17,36940.19,37215.17,9000],["2024-11-21",36940.19,37123.51,36665.2,37123.51,6500],["2024-11-22",36940.19,36940.19,36436.04,36436.04,32800],["2024-11-25",36665.2,36665.2,36527.7,36665.2,136400],["2024-11-26",36665.2,37123.51,36665.2,36711.03,79900],["2024-11-27",37856.82,37856.82,37581.83,37581.83,11800],["2024-11-28",37123.51,37581.83,36986.02,37581.83,6700],["2024-11-29",37581.83,37673.49,36894.35,37169.34,7300],["2024-12-02",37581.83,37581.83,37031.85,37123.51,8500],["2024-12-03",37123.51,37444.33,37031.85,37031.85,4100],["2024-12-04",37123.51,37215.17,37031.85,37077.68,8000],["2024-12-05",37077.68,37398.5,37077.68,37398.5,1600],["2024-12-06",37398.5,37398.5,37215.17,37352.67,8300],["2024-12-09",37306.84,37352.67,37261.01,37306.84,10700],["2024-12-10",37306.84,38498.46,37123.51,37856.82,38500],["2024-12-11",37902.65,38315.13,37123.51,38269.3,20100],["2024-12-12",38635.95,38635.95,37627.66,37902.65,19100],["2024-12-13",37902.65,38498.46,37856.82,38040.14,7300],["2024-12-16",38040.14,38040.14,37215.17,37398.5,18300],["2024-12-17",37444.33,39415.09,37398.5,38498.46,48800],["2024-12-18",38498.46,39231.76,38498.46,39094.27,23400],["2024-12-19",38956.77,38956.77,38040.14,38773.45,15400],["2024-12-20",38681.78,38681.78,38269.3,38590.12,4500],["2024-12-23",39415.09,39415.09,38498.46,38681.78,14000],["2024-12-24",38681.78,38681.78,38177.64,38269.3,6800],["2024-12-25",38315.13,39323.42,38315.13,38773.45,16000],["2024-12-26",38773.45,38773.45,38360.96,38727.61,1200],["2024-12-27",38681.78,39369.26,38498.46,38681.78,2200],["2024-12-30",38590.12,38956.77,38315.13,38315.13,2500],["2024-12-31",38498.46,38681.78,38315.13,38315.13,10900],["2025-01-02",38223.47,39140.1,38223.47,38498.46,10900],["2025-01-03",38223.47,38360.96,38040.14,38085.97,10400],["2025-01-06",38956.77,38956.77,37581.83,37581.83,9500],["2025-01-07",37627.66,38040.14,37398.5,37856.82,2800],["2025-01-08",37856.82,38498.46,37856.82,38498.46,1700],["2025-01-09",38452.63,38452.63,38040.14,38452.63,9800],["2025-01-10",37948.48,38452.63,37673.49,38315.13,7800],["2025-01-13",38315.13,38315.13,38040.14,38315.13,109500],["2025-01-14",38315.13,38498.46,37581.83,38498.46,17000],["2025-01-15",38360.96,38360.96,37765.15,38315.13,11300],["2025-01-16",37856.82,38315.13,37673.49,38315.13,6800],["2025-01-17",38223.47,38223.47,37673.49,38085.97,2100],["2025-01-20",38085.97,38085.97,37581.83,38040.14,5300],["2025-01-21",38040.14,38040.14,37581.83,38040.14,5200],["2025-01-22",37581.83,37765.15,37581.83,37765.15,9500],["2025-01-23",37581.83,38040.14,37581.83,38040.14,2300],["2025-01-24",37581.83,37581.83,37031.85,37077.68,36400],["2025-02-03",37490.16,37490.16,36665.2,37077.68,13600],["2025-02-04",37123.51,37123.51,37031.85,37031.85,6800],["2025-02-05",36848.52,36848.52,36573.53,36573.53,29100],["2025-02-06",36573.53,36894.35,34831.94,36894.35,7100],["2025-02-07",37123.51,37123.51,35977.72,36023.56,3600],["2025-02-10",35931.89,36573.53,35931.89,36573.53,15200],["2025-02-11",36573.53,37077.68,35931.89,36527.7,4200],["2025-02-12",35886.06,36481.87,35748.57,35794.4,10000],["2025-02-13",35840.23,36206.88,35794.4,35840.23,3000],["2025-02-14",35336.08,36298.54,35336.08,35473.58,7900],["2025-02-17",35748.57,35748.57,34831.94,35565.24,5300],["2025-02-18",34877.77,36573.53,34831.94,35748.57,8000],["2025-02-19",35748.57,36298.54,34969.43,35656.9,11100],["2025-02-20",35656.9,35656.9,35290.25,35656.9,14000],["2025-02-21",36298.54,36298.54,35381.91,35565.24,15000],["2025-02-24",36436.04,36436.04,35656.9,35656.9,5300],["2025-02-25",35931.89,35931.89,35611.07,35931.89,1000],["2025-02-26",35931.89,36344.38,35748.57,36206.88,4700],["2025-02-27",36619.37,36619.37,35702.74,36206.88,6400],["2025-02-28",35840.23,35840.23,35748.57,35794.4,4300],["2025-03-03",35473.58,35702.74,35427.75,35656.9,14000],["2025-03-04",35656.9,35656.9,35336.08,35336.08,10700],["2025-03-05",36023.56,36069.39,35336.08,35794.4,34400],["2025-03-06",36206.88,36665.2,35886.06,36527.7,28900],["2025-03-07",36527.7,36665.2,36527.7,36527.7,15700],["2025-03-10",36527.7,36619.37,36527.7,36527.7,2600],["2025-03-11",36527.7,36665.2,36161.05,36161.05,9000],["2025-03-12",36298.54,36344.38,35840.23,36344.38,54100],["2025-03-13",36344.38,36481.87,35748.57,36481.87,4700],["2025-03-14",36206.88,36206.88,35198.59,36023.56,10200],["2025-03-17",35702.74,36206.88,35702.74,36206.88,2800],["2025-03-18",36115.22,36481.87,36115.22,36390.21,13900],["2025-03-19",36390.21,36436.04,36161.05,36436.04,20000],["2025-03-20",36436.04,36436.04,36298.54,36436.04,15400],["2025-03-21",36390.21,36481.87,36344.38,36481.87,9600],["2025-03-24",36390.21,36481.87,36252.71,36344.38,7600],["2025-03-25",36344.38,36619.37,36344.38,36481.87,12100],["2025-03-26",36252.71,36665.2,36252.71,36665.2,87600],["2025-03-27",36573.53,36573.53,36481.87,36481.87,400],["2025-03-28",36298.54,36481.87,36115.22,36481.87,9800],["2025-03-31",35381.91,36115.22,35381.91,35611.07,11000],["2025-04-01",36161.05,36161.05,35473.58,35565.24,2900],["2025-04-02",35748.57,35748.57,35748.57,35748.57,3000],["2025-04-03",34327.79,35152.76,33273.67,33456.99,129300],["2025-04-04",31119.59,33411.16,31119.59,32998.68,19200],["2025-04-08",32952.85,32952.85,30707.1,31990.38,42400],["2025-04-09",31990.38,31990.38,29882.14,31532.07,15800],["2025-04-10",33731.98,33731.98,33548.66,33731.98,29400],["2025-04-11",33731.98,33731.98,32998.68,33731.98,8900],["2025-04-14",33731.98,33731.98,33182.0,33182.0,1000],["2025-04-15",32998.68,32998.68,32082.05,32998.68,21300],["2025-04-16",33411.16,33411.16,33182.0,33182.0,600],["2025-04-17",32998.68,32998.68,31852.89,31852.89,1800],["2025-04-18",32586.19,32998.68,32586.19,32998.68,1700],["2025-04-21",32998.68,32998.68,32173.71,32998.68,4600],["2025-04-22",32357.04,32907.01,31807.06,32907.01,24700],["2025-04-23",32815.35,32998.68,32815.35,32998.68,7400],["2025-04-24",32998.68,33044.51,32998.68,33044.51,1400],["2025-04-25",33640.32,33640.32,32265.37,32265.37,2100],["2025-04-28",32540.36,33548.66,32540.36,32907.01,1700],["2025-04-29",32907.01,32907.01,32907.01,32907.01,0],["2025-05-05",33044.51,34373.62,33044.51,34098.63,2900],["2025-05-06",33915.31,33915.31,33548.66,33869.48,3400],["2025-05-07",33915.31,33915.31,33869.48,33869.48,1400],["2025-05-08",33869.48,34373.62,33869.48,34190.3,8400],["2025-05-09",33915.31,34648.61,33548.66,34556.95,1600],["2025-05-12",34556.95,34556.95,33548.66,33548.66,5500],["2025-05-13",33548.66,33915.31,33548.66,33594.49,6500],["2025-05-14",33731.98,33731.98,33594.49,33594.49,14800],["2025-05-15",33090.34,34556.95,32998.68,33915.31,63800],["2025-05-16",33915.31,34098.63,33915.31,34006.97,1700],["2025-05-19",34006.97,34006.97,33273.67,33273.67,6100],["2025-05-20",33182.0,33319.5,33182.0,33227.83,700],["2025-05-21",33227.83,33548.66,33227.83,33548.66,10500],["2025-05-22",33640.32,33869.48,33502.82,33502.82,31200],["2025-05-23",34156.99,34156.99,34156.99,34156.99,500],["2025-05-26",34110.27,34156.99,33923.36,34016.81,5800],["2025-05-27",34016.81,34110.27,33829.91,33970.09,7600],["2025-05-28",34577.53,34577.53,34110.27,34156.99,800],["2025-05-29",34203.72,35231.7,34203.72,34203.72,2900],["2025-05-30",34203.72,34390.63,34110.27,34390.63,3700],["2025-06-02",34390.63,35418.61,34390.63,34904.62,6200],["2025-06-03",34904.62,34904.62,34390.63,34857.89,1100],["2025-06-04",35091.52,35325.15,34203.72,34998.07,2500],["2025-06-05",34577.53,34577.53,34110.27,34577.53,900],["2025-06-06",34577.53,34577.53,34577.53,34577.53,100],["2025-06-09",34577.53,34577.53,33829.91,33829.91,3900],["2025-06-10",33970.09,34530.8,33923.36,34437.35,135300],["2025-06-11",34437.35,34437.35,33829.91,33829.91,2600],["2025-06-12",34484.08,34484.08,34484.08,34484.08,200],["2025-06-13",34484.08,34484.08,34484.08,34484.08,900],["2025-06-16",33829.91,33829.91,33829.91,33829.91,153783],["2025-06-17",33643.0,34484.08,33643.0,34390.63,1600],["2025-06-18",33736.46,34390.63,33736.46,34343.9,2600],["2025-06-19",34343.9,34343.9,34343.9,34343.9,0],["2025-06-20",33829.91,33923.36,33783.18,33923.36,1600],["2025-06-23",33643.0,33829.91,33643.0,33829.91,9900],["2025-06-24",33876.63,33970.09,33829.91,33829.91,5000],["2025-06-25",33315.92,34297.17,33315.92,33923.36,3300],["2025-06-26",33923.36,33923.36,33643.0,33923.36,14500],["2025-06-27",33923.36,33923.36,33643.0,33643.0,7900],["2025-06-30",33643.0,33783.18,33643.0,33643.0,11200],["2025-07-01",33643.0,33643.0,33643.0,33643.0,4800],["2025-07-02",33643.0,33643.0,33643.0,33643.0,11100],["2025-07-03",34016.81,34016.81,31306.68,33456.1,24300],["2025-07-04",33456.1,33643.0,33362.64,33643.0,11800],["2025-07-07",33643.0,33643.0,33456.1,33549.55,114100],["2025-07-08",33549.55,33736.46,33456.1,33736.46,15800],["2025-07-09",33736.46,33923.36,33409.37,33643.0,6500],["2025-07-10",33456.1,33923.36,33456.1,33643.0,51700],["2025-07-11",33643.0,33923.36,33643.0,33829.91,63300],["2025-07-14",33829.91,33923.36,33643.0,33643.0,55800],["2025-07-15",33689.73,33736.46,33643.0,33643.0,35500],["2025-07-16",33829.91,35512.06,33643.0,34998.07,60400],["2025-07-17",34998.07,35325.15,34998.07,35231.7,45000],["2025-07-18",35325.15,35325.15,35231.7,35325.15,30300],["2025-07-21",35325.15,35932.6,35325.15,35325.15,41100],["2025-07-22",35231.7,35418.61,35231.7,35325.15,24700],["2025-07-23",35325.15,35698.96,35325.15,35698.96,27100],["2025-07-24",35698.96,36446.59,35512.06,35885.87,21200],["2025-07-25",35512.06,35652.24,35512.06,35652.24,18900],["2025-07-28",35652.24,35745.69,35512.06,35652.24,19300],["2025-07-29",35044.79,36446.59,35044.79,35231.7,5300],["2025-07-30",34577.53,35231.7,34577.53,35138.25,86000],["2025-07-31",35138.25,35512.06,35138.25,35138.25,46900],["2025-08-01",35138.25,35138.25,34764.44,34951.34,6100],["2025-08-04",35138.25,35512.06,35138.25,35512.06,54000],["2025-08-05",35512.06,35979.32,35044.79,35512.06,23500],["2025-08-06",35512.06,35932.6,35512.06,35512.06,23300],["2025-08-07",35418.61,35512.06,35418.61,35418.61,114500],["2025-08-08",35418.61,36446.59,34577.53,35325.15,5400],["2025-08-11",35418.61,35512.06,34811.16,35278.43,40500],["2025-08-12",35231.7,35278.43,35184.97,35184.97,8800],["2025-08-13",35231.7,35231.7,35091.52,35091.52,5700],["2025-08-14",35418.61,36072.78,35184.97,35418.61,126287],["2025-08-15",34577.53,35044.79,34577.53,34670.98,20100],["2025-08-18",34670.98,34764.44,34670.98,34717.71,6800],["2025-08-19",34764.44,35979.32,34670.98,34717.71,40100],["2025-08-20",34717.71,35418.61,34717.71,34764.44,3500],["2025-08-21",34670.98,34998.07,34624.26,34951.34,8600],["2025-08-22",35325.15,35325.15,34577.53,34998.07,54082],["2025-08-25",35371.88,35371.88,32568.3,34904.62,12500],["2025-08-26",33643.0,34998.07,33643.0,34998.07,10500],["2025-08-27",34904.62,35418.61,34530.8,34577.53,3200],["2025-08-28",34577.53,34857.89,34484.08,34577.53,7200],["2025-08-29",34951.34,34951.34,34390.63,34390.63,5700],["2025-09-03",34390.63,34764.44,34203.72,34764.44,1000],["2025-09-04",34577.53,34577.53,34110.27,34110.27,8100],["2025-09-05",34110.27,34297.17,33923.36,34110.27,40000],["2025-09-08",34484.08,34484.08,33829.91,33829.91,16100],["2025-09-09",33829.91,34297.17,33643.0,34297.17,3300],["2025-09-10",34577.53,34577.53,33596.28,34016.81,9700],["2025-09-11",34016.81,34016.81,33502.82,33596.28,2000],["2025-09-12",33643.0,34390.63,33596.28,33643.0,42400],["2025-09-15",34110.27,34390.63,33502.82,33643.0,20500],["2025-09-16",33643.0,33643.0,33456.1,33643.0,8900],["2025-09-17",34297.17,34297.17,33643.0,33643.0,4200],["2025-09-18",33643.0,33643.0,33502.82,33643.0,6800],["2025-09-19",33643.0,33923.36,33643.0,33736.46,28100],["2025-09-22",33736.46,33736.46,33456.1,33456.1,4100],["2025-09-23",33456.1,33923.36,33456.1,33923.36,9700],["2025-09-24",34016.81,34764.44,33829.91,34016.81,50700],["2025-09-25",34390.63,34390.63,33923.36,34110.27,1900],["2025-09-26",33829.91,34484.08,33596.28,33596.28,9900],["2025-09-29",33269.19,33456.1,33269.19,33362.64,600],["2025-09-30",33643.0,33643.0,33362.64,33456.1,1700],["2025-10-01",33269.19,33549.55,33222.47,33222.47,3800],["2025-10-02",33269.19,33269.19,33269.19,33269.19,21200],["2025-10-03",33643.0,33643.0,33175.74,33643.0,4900],["2025-10-06",33175.74,33175.74,33129.01,33175.74,13200],["2025-10-07",33175.74,33829.91,33175.74,33643.0,5100],["2025-10-08",33643.0,33643.0,33175.74,33643.0,700],["2025-10-09",33736.46,33736.46,33269.19,33456.1,2200],["2025-10-10",33456.1,33736.46,33456.1,33643.0,1900],["2025-10-13",33643.0,33643.0,33549.55,33643.0,13000],["2025-10-14",33549.55,33549.55,33549.55,33549.55,500],["2025-10-15",33269.19,33269.19,33175.74,33175.74,1400],["2025-10-16",33175.74,33269.19,33129.01,33175.74,14200],["2025-10-17",33269.19,33269.19,33129.01,33129.01,76350],["2025-10-20",33129.01,35418.61,33129.01,33222.47,10100],["2025-10-21",33222.47,33643.0,32708.47,33643.0,14300],["2025-10-22",33269.19,33456.1,32521.57,33222.47,9200],["2025-10-23",33409.37,33409.37,32895.38,32895.38,101687],["2025-10-24",34343.9,34343.9,32942.11,33222.47,400],["2025-10-27",33596.28,33596.28,32801.93,33222.47,8600],["2025-10-28",32708.47,33222.47,32708.47,32801.93,21400],["2025-10-29",33549.55,33549.55,33175.74,33456.1,1900],["2025-10-30",33409.37,33502.82,32708.47,33502.82,29700],["2025-10-31",34110.27,34343.9,33736.46,34016.81,29700],["2025-11-03",34110.27,34110.27,33923.36,34110.27,11000],["2025-11-04",34016.81,34016.81,33269.19,33970.09,10200],["2025-11-05",33970.09,34437.35,33736.46,33970.09,6500],["2025-11-06",34016.81,34437.35,33923.36,34437.35,4000],["2025-11-07",34437.35,34624.26,34110.27,34390.63,26800],["2025-11-10",34390.63,35044.79,34343.9,34390.63,43500],["2025-11-11",34923.44,35359.38,34390.63,35020.31,2900],["2025-11-12",35020.31,35020.31,34390.63,34390.63,6900],["2025-11-13",34390.63,34875.0,34390.63,34487.5,2300],["2025-11-14",34487.5,34487.5,34487.5,34487.5,5200],["2025-11-17",34487.5,34778.13,33906.25,34729.69,1500],["2025-11-18",34729.69,34729.69,34196.88,34196.88,5200],["2025-11-19",34245.31,34681.25,34245.31,34632.81,2400],["2025-11-20",34390.63,34439.06,34390.63,34439.06,700],["2025-11-21",34681.25,34729.69,33906.25,34632.81,7400],["2025-11-24",34632.81,34632.81,34632.81,34632.81,0],["2025-11-25",33906.25,34875.0,33906.25,34584.38,3200],["2025-11-26",34584.38,34584.38,34535.94,34535.94,1100],["2025-11-27",34535.94,35843.75,33567.19,34584.38,103400],["2025-11-28",33906.25,34584.38,33615.63,34584.38,31100],["2025-12-01",34487.5,34487.5,33325.0,34439.06,23200],["2025-12-02",33518.75,34293.75,33179.69,34293.75,7600],["2025-12-03",33421.88,33518.75,33373.44,33421.88,12200],["2025-12-04",33373.44,33906.25,33373.44,33906.25,110800],["2025-12-05",33615.63,34390.63,33228.13,34390.63,137900],["2025-12-08",34390.63,34390.63,33518.75,34390.63,7000],["2025-12-09",33421.88,34196.88,33373.44,34196.88,17100],["2025-12-10",33906.25,33906.25,33373.44,33421.88,8500],["2025-12-11",33906.25,33906.25,33470.31,33518.75,5300],["2025-12-12",33421.88,33712.5,33034.38,33034.38,12100],["2025-12-15",33034.38,33082.81,33034.38,33034.38,1500],["2025-12-16",32937.5,32937.5,32937.5,32937.5,1400],["2025-12-17",33034.38,33421.88,32985.94,33421.88,23200],["2025-12-18",33421.88,34293.75,32985.94,34293.75,182200],["2025-12-19",34293.75,34826.56,33615.63,34826.56,17400],["2025-12-22",34778.13,34778.13,33615.63,33906.25,138400],["2025-12-23",33906.25,34390.63,33906.25,33954.69,28500],["2025-12-24",33906.25,34196.88,33325.0,34196.88,148100],["2025-12-25",34196.88,34875.0,34196.88,34875.0,18900],["2025-12-26",34681.25,34681.25,33906.25,34584.38,4700],["2025-12-29",35359.38,35359.38,34293.75,34293.75,1400],["2025-12-30",33421.88,34875.0,33421.88,34390.63,32600],["2025-12-31",34390.63,34487.5,34196.88,34439.06,26500],["2026-01-05",34390.63,34632.81,34342.19,34342.19,66900],["2026-01-06",34342.19,35262.5,34196.88,35214.06,217400],["2026-01-07",35407.81,37393.75,35407.81,36328.13,31700],["2026-01-08",34971.88,36812.5,34971.88,36279.69,27100],["2026-01-09",35650.0,35843.75,35456.25,35456.25,5500],["2026-01-12",36521.88,36521.88,34439.06,35456.25,10000],["2026-01-13",35795.31,35795.31,35262.5,35262.5,5300],["2026-01-14",35843.75,35843.75,35068.75,35262.5,3300],["2026-01-15",35262.5,35456.25,34487.5,34875.0,28500],["2026-01-16",34875.0,34875.0,34293.75,34390.63,23300],["2026-01-19",34293.75,35843.75,34100.0,34875.0,20300],["2026-01-20",34245.31,34875.0,34196.88,34778.13,39500],["2026-01-21",33906.25,35117.19,33906.25,35117.19,18900],["2026-01-22",35068.75,35117.19,34584.38,35117.19,4400],["2026-01-23",35310.94,35310.94,34100.0,34100.0,147387],["2026-01-26",34293.75,34875.0,33906.25,33954.69,26900],["2026-01-27",34875.0,35262.5,33906.25,35262.5,84700],["2026-01-28",35214.06,35214.06,34100.0,35117.19,17200],["2026-01-29",35117.19,35117.19,34875.0,34875.0,10300],["2026-01-30",34875.0,34875.0,34100.0,34584.38,1400],["2026-02-02",34632.81,34875.0,34196.88,34584.38,11200],["2026-02-03",34681.25,35843.75,34681.25,35068.75,102100],["2026-02-04",35068.75,35456.25,34681.25,35456.25,10000],["2026-02-05",34875.0,36328.13,34875.0,35795.31,13400],["2026-02-06",34971.88,35359.38,34826.56,35359.38,14000],["2026-02-09",34875.0,36328.13,34875.0,35843.75,67000],["2026-02-10",35359.38,35843.75,35359.38,35843.75,28400],["2026-02-11",35843.75,35843.75,35359.38,35650.0,45700],["2026-02-12",35359.38,35746.88,35359.38,35746.88,10200],["2026-02-13",35359.38,35843.75,35262.5,35843.75,19900],["2026-02-23",35843.75,35843.75,35310.94,35843.75,32000],["2026-02-24",35892.19,36182.81,35650.0,35650.0,3900],["2026-02-25",35940.63,35940.63,35310.94,35746.88,11400],["2026-02-26",35504.69,35698.44,35117.19,35117.19,13800],["2026-02-27",35310.94,35310.94,35117.19,35117.19,106300],["2026-03-02",35068.75,35068.75,34487.5,34487.5,67100],["2026-03-03",34487.5,35068.75,34196.88,34390.63,25500],["2026-03-04",35068.75,35068.75,33712.5,34390.63,15400],["2026-03-05",34293.75,34293.75,33712.5,33712.5,7900],["2026-03-06",33615.63,33906.25,33421.88,33906.25,18200],["2026-03-09",32937.5,32937.5,32065.63,32307.81,15000],["2026-03-10",33906.25,34487.5,32840.63,34487.5,17500],["2026-03-11",34100.0,35746.88,34100.0,35746.88,12400],["2026-03-12",34196.88,34875.0,34196.88,34875.0,2000],["2026-03-13",34342.19,34875.0,33906.25,34875.0,1500],["2026-03-16",34923.44,35068.75,33518.75,33518.75,1100],["2026-03-17",34100.0,34100.0,33567.19,34100.0,1200],["2026-03-18",35310.94,35310.94,33664.06,34390.63,52300],["2026-03-19",33906.25,33906.25,33179.69,33857.81,1300],["2026-03-20",33809.38,33906.25,33470.31,33518.75,600],["2026-03-23",33421.88,33421.88,31968.75,33421.88,10600],["2026-03-24",33421.88,34293.75,33421.88,33760.94,1300],["2026-03-25",33760.94,33760.94,32937.5,33615.63,13800],["2026-03-26",33906.25,33906.25,32937.5,33518.75,2600],["2026-03-27",33228.13,33421.88,32017.19,33421.88,3200],["2026-03-30",33373.44,33712.5,33228.13,33712.5,1000],["2026-03-31",32598.44,33712.5,32550.0,33712.5,5500],["2026-04-01",33906.25,33906.25,33228.13,33421.88,3300],["2026-04-02",33906.25,33906.25,33712.5,33712.5,400],["2026-04-03",32356.25,33567.19,32065.63,32453.13,20400],["2026-04-06",32453.13,33518.75,31968.75,31968.75,3800],["2026-04-07",33421.88,33421.88,31968.75,31968.75,12300],["2026-04-08",33325.0,33325.0,32404.69,32937.5,3200],["2026-04-09",33373.44,33421.88,33082.81,33276.56,1500],["2026-04-10",33276.56,33276.56,31968.75,32985.94,12800],["2026-04-13",33034.38,33034.38,32937.5,32937.5,700],["2026-04-14",32937.5,32937.5,32550.0,32550.0,11400],["2026-04-15",32550.0,32889.06,32550.0,32889.06,7000],["2026-04-16",32889.06,33421.88,32889.06,33421.88,14900],["2026-04-17",33421.88,33421.88,32937.5,32985.94,5500],["2026-04-20",32937.5,32937.5,32937.5,32937.5,14600],["2026-04-21",32937.5,33421.88,32453.13,32889.06,39300],["2026-04-22",32550.0,32937.5,32550.0,32550.0,6400],["2026-04-23",33034.38,33034.38,32453.13,32840.63,500],["2026-04-24",32792.19,32792.19,31678.13,32162.5,6200],["2026-04-28",32937.5,32937.5,32743.75,32743.75,600],["2026-04-29",32743.75,32743.75,32453.13,32453.13,2200],["2026-05-04",32453.13,32889.06,31387.5,32889.06,22300],["2026-05-05",32646.88,32646.88,31678.13,32550.0,700],["2026-05-06",31581.25,32646.88,31581.25,32646.88,14000],["2026-05-07",32550.0,32937.5,32550.0,32937.5,22100],["2026-05-08",32937.5,33470.31,32937.5,33421.88,21900],["2026-05-11",33809.38,33809.38,32550.0,32937.5,7400],["2026-05-12",32937.5,33325.0,32453.13,33325.0,2100],["2026-05-13",34100.0,34100.0,33276.56,33276.56,900],["2026-05-14",33276.56,33325.0,32937.5,33228.13,24200],["2026-05-15",33228.13,33228.13,32840.63,32840.63,11200],["2026-05-18",32453.13,32840.63,32210.94,32840.63,700],["2026-05-19",32259.38,32840.63,32259.38,32840.63,500],["2026-05-20",32259.38,32550.0,32210.94,32550.0,1600],["2026-05-21",33906.25,33906.25,31775.0,32840.63,5500],["2026-05-22",32840.63,32937.5,32743.75,32937.5,13200],["2026-05-25",32937.5,33421.88,32259.38,33131.25,1600],["2026-05-26",33325.0,33325.0,33325.0,33325.0,100],["2026-05-27",32162.5,33325.0,32162.5,33276.56,1200],["2026-05-28",32259.38,32453.13,31678.13,31678.13,30400],["2026-05-29",33228.13,33228.13,33034.38,33034.38,200],["2026-06-01",32889.06,32889.06,32889.06,32889.06,100],["2026-06-02",32889.06,32889.06,32889.06,32889.06,0],["2026-06-03",31678.13,32840.63,31290.63,32453.13,136500],["2026-06-04",32404.69,32404.69,31678.13,31775.0,4300],["2026-06-05",31000.0,32743.75,31000.0,31968.75,10600],["2026-06-08",31775.0,32840.63,31775.0,32695.31,1500],["2026-06-09",32646.88,32646.88,31678.13,31968.75,2700],["2026-06-10",32162.5,32162.5,31484.38,31871.88,2200],["2026-06-11",32259.38,32453.13,31968.75,32453.13,1700],["2026-06-12",31968.75,32453.13,31678.13,32404.69,3100],["2026-06-15",32356.25,32356.25,31920.31,31920.31,4400],["2026-06-16",31775.0,32550.0,31678.13,32550.0,800],["2026-06-17",31387.5,32550.0,31387.5,32550.0,3000],["2026-06-18",32453.13,32453.13,32453.13,32453.13,100],["2026-06-19",31484.38,32404.69,31484.38,32404.69,300],["2026-06-22",31678.13,32356.25,31000.0,32356.25,12700],["2026-06-23",31968.75,32259.38,31968.75,31968.75,1400],["2026-06-24",31968.75,32259.38,31775.0,31871.88,21400],["2026-06-25",31871.88,31871.88,31871.88,31871.88,16200],["2026-06-26",32453.13,32453.13,31581.25,31678.13,8900],["2026-06-29",31678.13,31678.13,31290.63,31678.13,2100],["2026-06-30",31484.38,33421.88,31484.38,33421.88,31300],["2026-07-01",32743.75,32743.75,31968.75,31968.75,2200],["2026-07-02",31968.75,31968.75,31968.75,31968.75,700],["2026-07-03",32017.19,32017.19,31775.0,31775.0,16400],["2026-07-06",31678.13,32501.56,31387.5,32259.38,7000],["2026-07-07",31581.25,31581.25,31581.25,31581.25,7000],["2026-07-08",31581.25,31581.25,31581.25,31581.25,100],["2026-07-09",31581.25,31581.25,31581.25,31581.25,0],["2026-07-10",32356.25,32356.25,32259.38,32259.38,3200],["2026-07-13",31823.44,31823.44,31387.5,31387.5,1700],["2026-07-14",31387.5,31387.5,31387.5,31387.5,5000],["2026-07-15",31484.38,32646.88,31484.38,32646.88,200],["2026-07-16",31484.38,32598.44,31484.38,32501.56,4700],["2026-07-17",31532.81,32404.69,31484.38,32404.69,300],["2026-07-20",32162.5,32162.5,31387.5,31968.75,7600],["2026-07-21",31484.38,32065.63,31193.75,31193.75,24500],["2026-07-22",31096.88,31096.88,30806.25,31096.88,18800],["2026-07-23",31096.88,31096.88,28965.63,30951.56,28400],["2026-07-24",30951.56,30951.56,29450.0,29450.0,15900],["2026-07-27",30903.13,30903.13,29450.0,29934.38,6800],["2026-07-28",29740.63,29740.63,29450.0,29450.0,9000],["2026-07-29",29546.88,30418.75,29546.88,30418.75,1900],["2026-07-30",30031.25,31290.63,30031.25,31048.44,2200],["2026-07-31",30031.25,30951.56,30031.25,30951.56,300],["2026-08-03",30079.69,30757.81,30031.25,30757.81,3200],["2026-08-04",30031.25,30612.5,30031.25,30612.5,6700],["2026-08-05",30515.63,30709.38,29643.75,30612.5,3400],["2026-08-06",29740.63,30370.31,29692.19,30370.31,500],["2026-08-07",30370.31,30370.31,30370.31,30370.31,0],["2026-08-10",29595.31,30515.63,29595.31,30370.31,6400],["2026-08-11",30612.5,31290.63,30031.25,31290.63,15900],["2026-08-12",31387.5,31387.5,30031.25,31339.06,3300],["2026-08-13",30031.25,31290.63,30031.25,31290.63,400],["2026-08-14",29982.81,29982.81,29982.81,29982.81,300],["2026-08-17",29982.81,31193.75,29740.63,31193.75,500],["2026-08-18",30079.69,30079.69,30031.25,30031.25,5900],["2026-08-19",30079.69,30079.69,30079.69,30079.69,400],["2026-08-20",30079.69,31000.0,30079.69,31000.0,400],["2026-08-21",30128.13,30903.13,30128.13,30225.0,3400],["2026-08-24",30225.0,30903.13,30225.0,30903.13,7300],["2026-08-25",30321.88,30854.69,30321.88,30806.25,1300],["2026-08-26",30806.25,30806.25,30806.25,30806.25,100],["2026-08-27",30515.63,31484.38,30321.88,31484.38,10200],["2026-08-28",31290.63,31290.63,31290.63,31290.63,100],["2026-09-03",31000.0,31000.0,30903.13,30903.13,200],["2026-09-04",29304.69,31193.75,29304.69,31145.31,1800],["2026-09-07",31096.88,31096.88,30079.69,30903.13,1300],["2026-09-08",30903.13,30903.13,30903.13,30903.13,0],["2026-09-09",30951.56,30951.56,30128.13,30903.13,1800],["2026-09-10",30806.25,30806.25,30806.25,30806.25,1500],["2026-09-11",30806.25,31290.63,30128.13,31290.63,6200],["2026-09-14",31193.75,31193.75,29643.75,31000.0,1700],["2026-09-15",30321.88,31193.75,29837.5,31000.0,45600],["2026-09-16",31000.0,31800.0,30600.0,31800.0,1300],["2026-09-17",31000.0,31800.0,30000.0,31700.0,44200],["2026-09-18",31700.0,31700.0,31700.0,31700.0,0],["2026-09-21",31500.0,31500.0,30600.0,31200.0,2200],["2026-09-22",31200.0,31200.0,31200.0,31200.0,100],["2026-09-23",31200.0,31200.0,30050.0,30050.0,14500],["2026-09-24",31500.0,31500.0,30200.0,31250.0,3600],["2026-09-25",31150.0,31150.0,31150.0,31150.0,200],["2026-09-28",32300.0,32300.0,30000.0,31500.0,1100],["2026-09-29",30500.0,31500.0,30500.0,31500.0,200],["2026-09-30",31500.0,31500.0,30200.0,31400.0,500],["2026-10-01",30500.0,31300.0,30500.0,31300.0,400],["2026-10-02",31300.0,31300.0,29900.0,29900.0,1300],["2026-10-05",29850.0,31300.0,29850.0,31000.0,800],["2026-10-06",31000.0,31000.0,31000.0,31000.0,600],["2026-10-07",31800.0,31800.0,29650.0,30950.0,300],["2026-10-08",29700.0,30500.0,29700.0,29800.0,600],["2026-10-09",30000.0,30900.0,29700.0,29800.0,2100],["2026-10-12",29900.0,31500.0,29500.0,31300.0,7800]]}