{"sym":"CST","index":false,"bars":[["2021-04-26",10782.32,10782.32,6494.61,7944.87,106000],["2021-04-27",7503.49,7503.49,7251.27,7251.27,5000],["2021-04-28",8323.19,8323.19,7566.54,7566.54,19200],["2021-04-29",7818.76,7818.76,6746.83,7188.21,84700],["2021-05-04",6872.94,6872.94,6053.23,6053.23,15700],["2021-05-05",5674.9,6935.99,5674.9,6305.45,19700],["2021-05-06",6809.89,6809.89,5990.18,6179.34,50800],["2021-05-07",6116.29,6179.34,5990.18,6053.23,24000],["2021-05-10",6053.23,6368.5,6053.23,6305.45,52400],["2021-05-11",6305.45,6557.67,6242.4,6494.61,42800],["2021-05-12",6368.5,6746.83,6305.45,6746.83,70100],["2021-05-13",6935.99,7440.43,6935.99,7440.43,182800],["2021-05-14",7440.43,7503.49,6999.05,7062.1,52500],["2021-05-17",7062.1,7062.1,6746.83,6746.83,66800],["2021-05-18",6746.83,6935.99,6494.61,6809.89,24000],["2021-05-19",6620.72,6809.89,6557.67,6809.89,72400],["2021-05-20",6809.89,6809.89,6620.72,6620.72,49800],["2021-05-21",6557.67,6620.72,6557.67,6620.72,61800],["2021-05-24",6746.83,6872.94,6557.67,6746.83,56000],["2021-05-25",6746.83,6809.89,6557.67,6557.67,148700],["2021-05-26",6620.72,6683.78,6557.67,6620.72,41798],["2021-05-27",6620.72,6683.78,6431.56,6557.67,127900],["2021-05-28",6494.61,6683.78,6494.61,6557.67,91700],["2021-05-31",6620.72,6683.78,6431.56,6494.61,95000],["2021-06-01",6557.67,6683.78,6494.61,6620.72,88300],["2021-06-02",6620.72,7440.43,6620.72,7440.43,687200],["2021-06-03",7566.54,7818.76,7377.38,7503.49,356466],["2021-06-04",7503.49,7566.54,7314.32,7440.43,297000],["2021-06-07",7377.38,7755.7,7188.21,7692.65,672700],["2021-06-08",7755.7,8070.98,7755.7,7881.81,588000],["2021-06-09",8014.56,8363.02,7317.64,7526.72,309400],["2021-06-10",7526.72,8014.56,7457.02,7875.17,350400],["2021-06-11",7875.17,7875.17,7526.72,7666.1,181800],["2021-06-14",7666.1,7735.79,7387.33,7526.72,242300],["2021-06-15",7457.02,7457.02,7108.56,7317.64,207300],["2021-06-16",7178.26,7317.64,7108.56,7108.56,138097],["2021-06-17",7108.56,7247.95,6969.18,7247.95,239000],["2021-06-18",7247.95,7526.72,7038.87,7387.33,129600],["2021-06-21",7387.33,7805.48,7387.33,7735.79,345100],["2021-06-22",7805.48,7944.87,7526.72,7596.41,229300],["2021-06-23",7596.41,7666.1,7387.33,7457.02,95900],["2021-06-24",7526.72,7526.72,7387.33,7457.02,85100],["2021-06-25",7526.72,7805.48,7457.02,7735.79,222100],["2021-06-28",7735.79,8572.09,7735.79,8502.4,844900],["2021-06-29",8502.4,9408.39,8432.71,9408.39,614000],["2021-06-30",9756.85,10105.31,9059.94,9408.39,477300],["2021-07-01",9478.09,9478.09,8293.33,8363.02,492800],["2021-07-02",8293.33,8572.09,8014.56,8502.4,208200],["2021-07-05",8502.4,8572.09,7944.87,8084.25,215100],["2021-07-06",7944.87,8153.94,7526.72,7666.1,257480],["2021-07-07",7666.1,7666.1,6760.11,7247.95,233078],["2021-07-08",7178.26,8084.25,7178.26,7735.79,108200],["2021-07-09",7805.48,7805.48,7387.33,7596.41,127849],["2021-07-12",7457.02,7457.02,6969.18,7317.64,252000],["2021-07-13",7178.26,7805.48,7178.26,7596.41,96950],["2021-07-14",7457.02,8014.56,7457.02,7526.72,58000],["2021-07-15",7526.72,7666.1,7457.02,7666.1,57000],["2021-07-16",7596.41,7805.48,7526.72,7666.1,74600],["2021-07-19",7666.1,7666.1,7108.56,7317.64,106965],["2021-07-20",7317.64,7944.87,7108.56,7875.17,126800],["2021-07-21",7875.17,8084.25,7526.72,7735.79,110300],["2021-07-22",7666.1,7805.48,7596.41,7735.79,66700],["2021-07-23",7735.79,7735.79,7526.72,7735.79,96916],["2021-07-26",7596.41,7596.41,7457.02,7596.41,101629],["2021-07-27",7526.72,7596.41,7526.72,7596.41,55500],["2021-07-28",7457.02,7666.1,7457.02,7526.72,50100],["2021-07-29",7526.72,8014.56,7526.72,8014.56,254300],["2021-07-30",7805.48,8014.56,7805.48,7805.48,69500],["2021-08-02",7735.79,7805.48,7666.1,7735.79,90863],["2021-08-03",7735.79,7735.79,7526.72,7666.1,270464],["2021-08-04",7526.72,7735.79,7526.72,7735.79,104900],["2021-08-05",7666.1,8153.94,7596.41,8084.25,206700],["2021-08-06",8084.25,8641.78,8014.56,8014.56,149400],["2021-08-09",8014.56,8293.33,8014.56,8153.94,141200],["2021-08-10",8084.25,9059.94,8084.25,8990.24,667745],["2021-08-11",9059.94,9687.16,8990.24,9199.32,721400],["2021-08-12",9338.7,9338.7,8641.78,8781.17,316800],["2021-08-13",8711.48,9269.01,8641.78,8920.55,251300],["2021-08-16",8920.55,9826.55,8920.55,9478.09,374983],["2021-08-17",9478.09,9965.93,9129.63,9408.39,390400],["2021-08-18",9478.09,9756.85,9269.01,9547.78,345300],["2021-08-19",9478.09,9617.47,9478.09,9617.47,263300],["2021-08-20",9617.47,9965.93,9269.01,9478.09,810981],["2021-08-23",9478.09,9617.47,9269.01,9478.09,218000],["2021-08-24",9408.39,9547.78,9408.39,9408.39,240500],["2021-08-25",9547.78,10871.92,9547.78,10871.92,1030500],["2021-08-26",11777.92,11777.92,10453.77,10593.16,491800],["2021-08-27",10523.46,10802.23,10314.39,10802.23,263700],["2021-08-30",10453.77,10871.92,10244.7,10662.85,453500],["2021-08-31",10523.46,10802.23,10453.77,10593.16,305000],["2021-09-01",10523.46,12126.38,10523.46,12056.68,1481122],["2021-09-06",12335.45,13520.21,12335.45,13520.21,700187],["2021-09-07",13520.21,13938.36,12753.6,12962.68,649793],["2021-09-08",12962.68,13241.44,12335.45,12614.22,641866],["2021-09-09",12544.53,13380.83,12544.53,12892.99,381600],["2021-09-10",12753.6,13938.36,12753.6,13659.6,369700],["2021-09-13",13589.9,14077.75,13380.83,13798.98,384200],["2021-09-14",13798.98,14983.74,13659.6,14704.97,352300],["2021-09-15",14635.28,16447.27,14565.59,16447.27,584600],["2021-09-16",16516.96,18328.95,16307.88,17283.57,691400],["2021-09-17",17283.57,17353.26,15680.66,15820.04,536600],["2021-09-20",16377.58,16377.58,14914.05,14983.74,542869],["2021-09-21",14914.05,16726.04,13589.9,16238.19,684800],["2021-09-22",16377.58,17004.8,15680.66,16238.19,228900],["2021-09-23",16377.58,16377.58,15332.2,15541.27,290500],["2021-09-24",15541.27,16238.19,14983.74,15192.82,268998],["2021-09-27",15332.2,15471.58,13938.36,13938.36,388100],["2021-09-28",13938.36,16168.5,13938.36,16029.12,708700],["2021-09-29",16098.81,16516.96,15680.66,15959.43,322800],["2021-09-30",15959.43,16586.65,15959.43,16238.19,371316],["2021-10-01",18538.02,18538.02,16168.5,16726.04,576830],["2021-10-04",17422.95,19234.94,17422.95,19165.25,1027900],["2021-10-05",19165.25,19513.71,17492.65,18050.18,722100],["2021-10-06",18050.18,19165.25,17353.26,18259.26,717900],["2021-10-07",18259.26,18259.26,16795.73,17144.19,699500],["2021-10-08",17074.49,17074.49,16098.81,16238.19,756600],["2021-10-11",16447.27,17283.57,16238.19,16586.65,379600],["2021-10-12",16586.65,16795.73,16377.58,16377.58,285400],["2021-10-13",16516.96,16516.96,15471.58,15820.04,623100],["2021-10-14",15820.04,16656.34,15541.27,16098.81,375400],["2021-10-15",16098.81,16238.19,15750.35,15959.43,261900],["2021-10-18",15959.43,16238.19,15471.58,15680.66,442200],["2021-10-19",15750.35,15750.35,15332.2,15332.2,465600],["2021-10-20",14983.74,14983.74,13798.98,14286.82,1085100],["2021-10-21",14147.44,14217.13,12892.99,12962.68,1122600],["2021-10-22",12892.99,14983.74,12196.07,14426.21,1128400],["2021-10-25",14356.51,14356.51,13729.29,13868.67,212700],["2021-10-26",13938.36,13938.36,13241.44,13450.52,218600],["2021-10-27",13450.52,13450.52,12544.53,13102.06,429000],["2021-10-28",13032.37,13520.21,12823.29,13102.06,201400],["2021-10-29",13102.06,13380.83,12962.68,13311.14,281300],["2021-11-01",13311.14,13798.98,13102.06,13520.21,349300],["2021-11-02",13450.52,13450.52,12683.91,12962.68,598400],["2021-11-03",12892.99,12892.99,12405.14,12474.83,368700],["2021-11-04",12683.91,13729.29,12683.91,12962.68,224000],["2021-11-05",12892.99,12892.99,12683.91,12823.29,203100],["2021-11-08",12753.6,13032.37,12683.91,12823.29,280300],["2021-11-09",12892.99,12892.99,12683.91,12823.29,250200],["2021-11-10",12892.99,12892.99,12683.91,12892.99,165200],["2021-11-11",12892.99,14356.51,12892.99,14147.44,1108100],["2021-11-12",14286.82,14774.66,14008.05,14217.13,377500],["2021-11-15",14217.13,14286.82,13520.21,13798.98,424500],["2021-11-16",13729.29,13729.29,13241.44,13380.83,400600],["2021-11-17",13380.83,13659.6,13171.75,13520.21,287300],["2021-11-18",13520.21,13729.29,13241.44,13450.52,214500],["2021-11-19",13450.52,13589.9,13102.06,13171.75,379900],["2021-11-22",13102.06,13241.44,12196.07,12335.45,474100],["2021-11-23",12265.76,12753.6,12196.07,12753.6,143100],["2021-11-24",12683.91,12683.91,12405.14,12474.83,145600],["2021-11-25",12474.83,12683.91,12405.14,12683.91,178400],["2021-11-26",12683.91,12753.6,12405.14,12474.83,100000],["2021-11-29",12405.14,12544.53,12196.07,12335.45,113800],["2021-11-30",12335.45,12474.83,12265.76,12335.45,220400],["2021-12-01",12335.45,12474.83,12126.38,12126.38,204700],["2021-12-02",12126.38,12335.45,12126.38,12196.07,93400],["2021-12-03",12196.07,12196.07,11638.53,11708.22,292500],["2021-12-06",11777.92,11777.92,10732.54,10802.23,312500],["2021-12-07",11081.0,11081.0,10453.77,10802.23,145300],["2021-12-08",10871.92,11150.69,10871.92,10941.61,115000],["2021-12-09",11011.31,11081.0,10871.92,11011.31,99400],["2021-12-10",12544.53,12544.53,11011.31,11290.07,66100],["2021-12-13",12196.07,12196.07,11081.0,11150.69,50500],["2021-12-14",10871.92,11081.0,10802.23,11011.31,85300],["2021-12-15",10453.77,11708.22,10453.77,11499.15,264000],["2021-12-16",11499.15,11777.92,11359.77,11429.46,53200],["2021-12-17",11220.38,11777.92,11220.38,11638.53,111400],["2021-12-20",11429.46,11568.84,11290.07,11359.77,84600],["2021-12-21",11359.77,11359.77,11081.0,11081.0,110100],["2021-12-22",11359.77,11847.61,11359.77,11568.84,253500],["2021-12-23",11777.92,11847.61,11011.31,11359.77,135400],["2021-12-24",11638.53,11638.53,11150.69,11359.77,50400],["2021-12-27",11290.07,11499.15,11150.69,11290.07,48900],["2021-12-28",11150.69,11429.46,11081.0,11290.07,121000],["2021-12-29",11150.69,12126.38,11081.0,11917.3,323700],["2021-12-30",11917.3,12683.91,11917.3,12544.53,455100],["2021-12-31",12892.99,12892.99,11847.61,11986.99,140100],["2022-01-04",11847.61,11917.3,11499.15,11708.22,175300],["2022-01-05",11708.22,12056.68,11568.84,11777.92,256792],["2022-01-06",11777.92,11917.3,11638.53,11777.92,188600],["2022-01-07",11708.22,12405.14,11708.22,11777.92,423900],["2022-01-10",11847.61,12196.07,11708.22,11708.22,219900],["2022-01-11",11847.61,12056.68,11638.53,11777.92,220600],["2022-01-12",11568.84,11847.61,11150.69,11708.22,232600],["2022-01-13",11708.22,11847.61,11150.69,11499.15,160900],["2022-01-14",11638.53,11638.53,10941.61,11359.77,101200],["2022-01-17",11150.69,11568.84,10941.61,11011.31,138400],["2022-01-18",11081.0,11220.38,10105.31,10453.77,158500],["2022-01-19",10802.23,10941.61,10244.7,10244.7,63300],["2022-01-20",10105.31,10802.23,10105.31,10732.54,104000],["2022-01-21",10732.54,10871.92,10175.0,10453.77,94900],["2022-01-24",11150.69,11150.69,10035.62,10175.0,193400],["2022-01-25",10175.0,10384.08,9896.24,10314.39,81700],["2022-01-26",10105.31,10453.77,10035.62,10175.0,56000],["2022-01-27",10244.7,10244.7,9896.24,10105.31,43900],["2022-01-28",9965.93,10105.31,9965.93,10035.62,49500],["2022-02-07",10453.77,10523.46,10035.62,10453.77,60100],["2022-02-08",10384.08,10871.92,10384.08,10802.23,107200],["2022-02-09",10732.54,11011.31,10732.54,10941.61,86500],["2022-02-10",10871.92,10941.61,10732.54,10941.61,76300],["2022-02-11",10871.92,11917.3,10732.54,11917.3,462400],["2022-02-14",11847.61,12335.45,11708.22,11847.61,207600],["2022-02-15",11917.3,11917.3,11429.46,11568.84,142100],["2022-02-16",11499.15,11638.53,11220.38,11359.77,218500],["2022-02-17",11359.77,11708.22,11220.38,11499.15,193700],["2022-02-18",11499.15,11638.53,11290.07,11638.53,59600],["2022-02-21",11568.84,11777.92,11429.46,11638.53,119400],["2022-02-22",11638.53,11638.53,11359.77,11499.15,108300],["2022-02-23",11568.84,12196.07,11499.15,12056.68,443900],["2022-02-24",11917.3,12544.53,11777.92,12474.83,669900],["2022-02-25",12544.53,12962.68,12405.14,12753.6,479900],["2022-02-28",12753.6,14147.44,12753.6,13798.98,920700],["2022-03-01",14635.28,14635.28,13241.44,13380.83,703200],["2022-03-02",13380.83,14217.13,13241.44,13589.9,494500],["2022-03-03",13659.6,15680.66,13659.6,15401.89,1832500],["2022-03-04",15401.89,15680.66,14147.44,14844.36,849900],["2022-03-07",14844.36,16726.04,14844.36,16516.96,808000],["2022-03-08",16307.88,16377.58,14635.28,15123.12,1212400],["2022-03-09",14217.13,15750.35,13938.36,15332.2,1083300],["2022-03-10",14983.74,15471.58,14495.9,14983.74,483200],["2022-03-11",14635.28,14914.05,13659.6,13868.67,870100],["2022-03-14",13589.9,13589.9,12544.53,12962.68,763900],["2022-03-15",12892.99,13102.06,12196.07,12892.99,433600],["2022-03-16",12892.99,13032.37,12544.53,12892.99,155200],["2022-03-17",12892.99,12892.99,12265.76,12753.6,293800],["2022-03-18",12823.29,13241.44,12753.6,12823.29,230100],["2022-03-21",12962.68,13102.06,12683.91,12892.99,237700],["2022-03-22",12892.99,14286.82,12683.91,13798.98,626200],["2022-03-23",13798.98,14147.44,13380.83,13450.52,195500],["2022-03-24",13589.9,13729.29,13450.52,13589.9,118800],["2022-03-25",13450.52,13450.52,13032.37,13102.06,385700],["2022-03-28",13171.75,13450.52,12823.29,13241.44,242500],["2022-03-29",12962.68,13032.37,12544.53,12892.99,330300],["2022-03-30",12892.99,12892.99,12335.45,12474.83,250100],["2022-03-31",12683.91,13032.37,12614.22,12823.29,139800],["2022-04-01",12753.6,12753.6,12544.53,12753.6,187000],["2022-04-04",12753.6,13171.75,12753.6,12962.68,159800],["2022-04-05",12962.68,13380.83,12823.29,13032.37,142000],["2022-04-06",13032.37,14077.75,13032.37,13868.67,748300],["2022-04-07",13868.67,14147.44,13450.52,13450.52,292400],["2022-04-08",13589.9,13589.9,12892.99,13171.75,183300],["2022-04-12",13032.37,13241.44,12335.45,12405.14,248400],["2022-04-13",10802.23,12544.53,10802.23,12474.83,206100],["2022-04-14",12474.83,12753.6,12335.45,12614.22,147800],["2022-04-15",12614.22,12683.91,12196.07,12335.45,161000],["2022-04-18",12335.45,12335.45,11847.61,12126.38,221000],["2022-04-19",12126.38,12265.76,12056.68,12056.68,182300],["2022-04-20",12056.68,12335.45,11986.99,12126.38,225800],["2022-04-21",12126.38,12126.38,11568.84,11568.84,160500],["2022-04-22",11708.22,12265.76,11568.84,11708.22,78000],["2022-04-25",11708.22,11777.92,10871.92,11011.31,291700],["2022-04-26",10802.23,11081.0,10314.39,11011.31,132300],["2022-04-27",11081.0,11150.69,10732.54,11150.69,144400],["2022-04-28",11150.69,11429.46,11081.0,11290.07,66100],["2022-04-29",11220.38,11568.84,11220.38,11429.46,67700],["2022-05-04",11429.46,11917.3,11429.46,11917.3,110300],["2022-05-05",11917.3,12196.07,11638.53,11847.61,107600],["2022-05-06",11847.61,11986.99,11638.53,11708.22,129400],["2022-05-09",11777.92,12196.07,11638.53,11847.61,331300],["2022-05-10",11847.61,12056.68,11499.15,12056.68,114400],["2022-05-11",11917.3,12474.83,11917.3,12126.38,64600],["2022-05-12",12196.07,12405.14,11708.22,12056.68,80100],["2022-05-13",11847.61,12056.68,11359.77,11499.15,139900],["2022-05-16",11917.3,12056.68,11568.84,11777.92,54100],["2022-05-17",11847.61,12196.07,11777.92,12196.07,101100],["2022-05-18",12196.07,12405.14,12056.68,12196.07,58600],["2022-05-19",12056.68,12056.68,11847.61,12056.68,66600],["2022-05-20",12056.68,12196.07,11917.3,12056.68,81600],["2022-05-23",11986.99,12056.68,11777.92,11986.99,44400],["2022-05-24",11917.3,11986.99,11777.92,11917.3,37400],["2022-05-25",11847.61,11986.99,11638.53,11986.99,78100],["2022-05-26",11986.99,12962.68,11917.3,12544.53,307100],["2022-05-27",13083.36,13159.43,12474.83,12550.9,109800],["2022-05-30",12550.9,12703.03,12474.83,12626.97,67500],["2022-05-31",12626.97,12703.03,12322.7,12550.9,122300],["2022-06-01",12626.97,14224.35,12626.97,13844.02,662100],["2022-06-02",14072.22,14072.22,13159.43,13387.63,167700],["2022-06-03",13311.56,13311.56,12779.1,12779.1,139800],["2022-06-06",13007.3,13844.02,12322.7,13463.69,737500],["2022-06-07",13691.89,13691.89,13159.43,13463.69,288300],["2022-06-08",13387.63,14072.22,13387.63,13463.69,229900],["2022-06-09",13463.69,13844.02,13463.69,13691.89,225800],["2022-06-10",13844.02,14300.42,13387.63,13691.89,702900],["2022-06-13",13691.89,13691.89,12322.7,12703.03,349800],["2022-06-14",12398.77,12855.16,12018.44,12703.03,106200],["2022-06-15",12550.9,12779.1,11333.84,11714.17,431500],["2022-06-16",11942.37,12398.77,11638.11,11866.31,231600],["2022-06-17",11409.91,11485.98,10877.45,11105.65,201800],["2022-06-20",11333.84,11333.84,10421.05,10801.38,201100],["2022-06-21",10497.12,10725.32,10344.98,10573.18,145700],["2022-06-22",10421.05,10801.38,10344.98,10573.18,150700],["2022-06-23",10497.12,10953.51,10497.12,10953.51,44000],["2022-06-24",11257.78,11257.78,10801.38,10877.45,47600],["2022-06-27",10877.45,11333.84,10877.45,11257.78,55700],["2022-06-28",11105.65,11333.84,10953.51,11181.71,63200],["2022-06-29",11029.58,11029.58,10801.38,11029.58,101600],["2022-06-30",10725.32,11562.04,10725.32,11105.65,102600],["2022-07-01",11029.58,11105.65,10725.32,11029.58,109900],["2022-07-04",11029.58,11105.65,10877.45,10953.51,42500],["2022-07-05",10953.51,11029.58,10725.32,10801.38,79700],["2022-07-06",10877.45,11105.65,10725.32,10877.45,86900],["2022-07-07",10953.51,10953.51,10725.32,10953.51,46500],["2022-07-08",10953.51,11333.84,10953.51,11257.78,85100],["2022-07-11",11181.71,11409.91,11181.71,11409.91,46100],["2022-07-12",11257.78,11714.17,11257.78,11638.11,66300],["2022-07-13",11790.24,11790.24,11562.04,11638.11,77400],["2022-07-14",11638.11,12550.9,11638.11,12322.7,215800],["2022-07-15",12170.57,12322.7,11790.24,11942.37,57200],["2022-07-18",11866.31,12018.44,11714.17,11714.17,51500],["2022-07-19",11638.11,11714.17,11409.91,11562.04,72100],["2022-07-20",11562.04,11790.24,11485.98,11638.11,112800],["2022-07-21",11562.04,12550.9,11562.04,12170.57,218800],["2022-07-22",12246.64,12550.9,12094.5,12550.9,221200],["2022-07-25",12550.9,13083.36,12474.83,12931.23,307100],["2022-07-26",13083.36,13159.43,12626.97,12779.1,202100],["2022-07-27",12779.1,13387.63,12779.1,13311.56,314600],["2022-07-28",13387.63,13920.09,13387.63,13463.69,477000],["2022-07-29",13539.76,13767.96,13387.63,13387.63,186500],["2022-08-01",13235.5,13539.76,13083.36,13387.63,175200],["2022-08-02",13387.63,13844.02,13387.63,13615.83,130800],["2022-08-03",13691.89,13691.89,13463.69,13691.89,224800],["2022-08-04",13691.89,13844.02,13539.76,13539.76,200100],["2022-08-05",13463.69,13615.83,13311.56,13539.76,116200],["2022-08-08",13539.76,13539.76,13235.5,13387.63,82300],["2022-08-09",13159.43,13920.09,13159.43,13387.63,264900],["2022-08-10",13691.89,13767.96,13387.63,13539.76,48800],["2022-08-11",13691.89,13844.02,13387.63,13387.63,91700],["2022-08-12",13387.63,13387.63,13235.5,13387.63,85800],["2022-08-15",13311.56,13920.09,13311.56,13767.96,171200],["2022-08-16",13767.96,13996.16,13463.69,13539.76,75900],["2022-08-17",13691.89,13691.89,13387.63,13463.69,83000],["2022-08-18",13463.69,13539.76,13463.69,13463.69,81500],["2022-08-19",13387.63,13615.83,13311.56,13387.63,49900],["2022-08-22",13387.63,13539.76,13311.56,13387.63,58300],["2022-08-23",13387.63,14072.22,13311.56,14072.22,391000],["2022-08-24",14300.42,14300.42,13920.09,13996.16,159500],["2022-08-25",14072.22,14224.35,13996.16,14148.29,89200],["2022-08-26",14072.22,14604.68,14072.22,14224.35,335500],["2022-08-29",14072.22,14148.29,13615.83,14148.29,189000],["2022-08-30",14148.29,14452.55,14072.22,14148.29,113200],["2022-08-31",14148.29,14376.49,13996.16,14224.35,107600],["2022-09-05",14528.62,14604.68,14072.22,14376.49,86600],["2022-09-06",14376.49,14832.88,14376.49,14604.68,171100],["2022-09-07",14452.55,14528.62,13920.09,14072.22,179400],["2022-09-08",13920.09,14148.29,13159.43,13387.63,336800],["2022-09-09",13463.69,13615.83,13235.5,13463.69,81000],["2022-09-12",13691.89,13691.89,13311.56,13387.63,64800],["2022-09-13",13539.76,13539.76,13159.43,13387.63,76500],["2022-09-14",13159.43,13235.5,12931.23,13159.43,148000],["2022-09-15",13311.56,13387.63,13083.36,13311.56,37100],["2022-09-16",13387.63,13387.63,12855.16,12855.16,147000],["2022-09-19",13007.3,13083.36,12322.7,12474.83,133200],["2022-09-20",12550.9,12626.97,12322.7,12626.97,143700],["2022-09-21",12474.83,12626.97,12246.64,12550.9,35900],["2022-09-22",12398.77,12626.97,12398.77,12626.97,24600],["2022-09-23",12550.9,12550.9,12322.7,12398.77,64700],["2022-09-26",12398.77,12398.77,11638.11,12018.44,122400],["2022-09-27",12018.44,12094.5,11866.31,12018.44,19100],["2022-09-28",11942.37,11942.37,11790.24,11790.24,29100],["2022-09-29",11866.31,11942.37,11638.11,11638.11,64800],["2022-09-30",11638.11,11714.17,11181.71,11714.17,78000],["2022-10-03",11790.24,11790.24,11181.71,11485.98,38900],["2022-10-04",11485.98,11485.98,11029.58,11257.78,54700],["2022-10-05",11409.91,11485.98,11333.84,11485.98,29200],["2022-10-06",11409.91,11409.91,11029.58,11333.84,82400],["2022-10-07",10953.51,11029.58,10344.98,10649.25,100800],["2022-10-10",10649.25,10801.38,10344.98,10801.38,34100],["2022-10-11",10801.38,10801.38,10040.72,10040.72,59200],["2022-10-12",10268.92,10573.18,10040.72,10268.92,46100],["2022-10-13",10421.05,10801.38,10421.05,10725.32,235100],["2022-10-14",10649.25,11029.58,10649.25,10953.51,54100],["2022-10-17",10877.45,11029.58,10801.38,11029.58,42000],["2022-10-18",11105.65,11181.71,10953.51,11105.65,44900],["2022-10-19",11029.58,11105.65,10953.51,11029.58,19400],["2022-10-20",11181.71,12322.7,11181.71,12170.57,358300],["2022-10-21",12170.57,12170.57,11333.84,11485.98,153400],["2022-10-24",11562.04,11790.24,11029.58,11257.78,190300],["2022-10-25",11257.78,11333.84,11029.58,11029.58,177500],["2022-10-26",11181.71,11257.78,10953.51,11029.58,99500],["2022-10-27",11105.65,11562.04,11029.58,11485.98,63900],["2022-10-28",11257.78,11409.91,11181.71,11181.71,46500],["2022-10-31",11181.71,11409.91,11105.65,11333.84,49500],["2022-11-01",11333.84,11562.04,11333.84,11409.91,119200],["2022-11-02",11485.98,11485.98,11257.78,11409.91,40800],["2022-11-03",11333.84,11333.84,11181.71,11257.78,32800],["2022-11-04",11181.71,11181.71,10801.38,10877.45,62300],["2022-11-07",10877.45,10877.45,10497.12,10573.18,45300],["2022-11-08",10573.18,10649.25,10268.92,10573.18,64600],["2022-11-09",10573.18,10801.38,10497.12,10573.18,72800],["2022-11-10",10497.12,10497.12,10040.72,10116.79,93500],["2022-11-11",10344.98,10421.05,10040.72,10192.85,40100],["2022-11-14",9964.65,10040.72,9660.39,9660.39,75300],["2022-11-15",9508.26,9584.32,8367.27,8595.47,291000],["2022-11-16",8367.27,9888.59,8215.13,9051.86,105500],["2022-11-17",9127.93,9736.46,9127.93,9660.39,65000],["2022-11-18",9508.26,9584.32,9203.99,9584.32,86800],["2022-11-21",9660.39,10801.38,9660.39,10801.38,309300],["2022-11-22",10725.32,11638.11,10649.25,10725.32,66400],["2022-11-23",10649.25,10725.32,10344.98,10421.05,83100],["2022-11-24",10268.92,10421.05,10268.92,10421.05,26100],["2022-11-25",10573.18,10877.45,10497.12,10801.38,105800],["2022-11-28",10801.38,11181.71,10801.38,10801.38,92100],["2022-11-29",11105.65,11105.65,10877.45,11029.58,47800],["2022-11-30",11029.58,11029.58,10801.38,10953.51,128500],["2022-12-01",11029.58,11409.91,10877.45,11105.65,163000],["2022-12-02",11257.78,11257.78,10877.45,11105.65,54700],["2022-12-05",11181.71,11181.71,11029.58,11029.58,46000],["2022-12-06",11181.71,11181.71,10801.38,10953.51,111600],["2022-12-07",10801.38,10877.45,10573.18,10725.32,53600],["2022-12-08",10649.25,10877.45,10573.18,10725.32,61200],["2022-12-09",10801.38,10801.38,10649.25,10649.25,32600],["2022-12-12",10649.25,11333.84,10649.25,10953.51,125400],["2022-12-13",10877.45,10953.51,10877.45,10953.51,10500],["2022-12-14",11029.58,11257.78,10801.38,10877.45,88800],["2022-12-15",10801.38,10953.51,10725.32,10877.45,30500],["2022-12-16",10801.38,11562.04,10725.32,11562.04,129500],["2022-12-19",11562.04,11942.37,11181.71,11333.84,70200],["2022-12-20",11257.78,11409.91,10801.38,10953.51,126100],["2022-12-21",11029.58,11029.58,10725.32,10877.45,51600],["2022-12-22",10725.32,10953.51,10725.32,10801.38,26800],["2022-12-23",10877.45,10953.51,10877.45,10953.51,37400],["2022-12-26",10953.51,10953.51,10649.25,10801.38,30500],["2022-12-27",10725.32,10953.51,10725.32,10953.51,41700],["2022-12-28",11029.58,11105.65,10877.45,11029.58,38200],["2022-12-29",11105.65,11409.91,11105.65,11105.65,31600],["2022-12-30",10953.51,11181.71,10953.51,11105.65,41000],["2023-01-03",11105.65,11257.78,11029.58,11181.71,54200],["2023-01-04",11181.71,11257.78,11105.65,11257.78,16100],["2023-01-05",11257.78,11562.04,11181.71,11485.98,125700],["2023-01-06",11562.04,12094.5,11562.04,11790.24,196400],["2023-01-09",11866.31,12094.5,11714.17,11866.31,100200],["2023-01-10",11790.24,12094.5,11714.17,11942.37,84200],["2023-01-11",12018.44,12094.5,11714.17,11942.37,43900],["2023-01-12",11942.37,11942.37,11790.24,11942.37,26600],["2023-01-13",11942.37,11942.37,11714.17,11942.37,41000],["2023-01-16",11942.37,11942.37,11714.17,11866.31,64400],["2023-01-17",11790.24,12018.44,11790.24,11790.24,121700],["2023-01-18",12018.44,12474.83,11866.31,12322.7,132700],["2023-01-19",12398.77,13387.63,12322.7,13159.43,195700],["2023-01-27",13387.63,14756.82,13387.63,14756.82,816900],["2023-01-30",16430.27,16962.73,15061.08,16202.07,786400],["2023-01-31",16354.2,16354.2,14832.88,15593.54,441700],["2023-02-01",15593.54,16202.07,14908.95,15365.35,447400],["2023-02-02",15517.48,16278.14,14985.01,15973.87,578800],["2023-02-03",15973.87,16354.2,15669.61,15821.74,150900],["2023-02-06",15745.68,16202.07,15365.35,15669.61,460600],["2023-02-07",15821.74,15821.74,15289.28,15441.41,297600],["2023-02-08",15517.48,17799.46,15517.48,17114.86,849300],["2023-02-09",17267.0,17571.26,16962.73,17267.0,333200],["2023-02-10",17343.06,17343.06,15517.48,15897.81,434900],["2023-02-13",16126.01,16202.07,15441.41,16126.01,397100],["2023-02-14",16202.07,16658.47,15973.87,16202.07,200100],["2023-02-15",16354.2,16354.2,15745.68,15897.81,253300],["2023-02-16",15973.87,17038.8,15973.87,16582.4,273100],["2023-02-17",16278.14,16582.4,16126.01,16278.14,148700],["2023-02-20",16734.53,17190.93,16582.4,17114.86,297700],["2023-02-21",17267.0,17419.13,16886.67,17190.93,289300],["2023-02-22",16962.73,18255.86,16734.53,17038.8,583700],["2023-02-23",17190.93,17571.26,16658.47,17267.0,254000],["2023-02-24",17267.0,17267.0,16430.27,16582.4,249200],["2023-02-27",16658.47,16658.47,16126.01,16126.01,266400],["2023-02-28",16126.01,16582.4,15441.41,15593.54,284700],["2023-03-01",15745.68,16354.2,15593.54,16049.94,134400],["2023-03-02",16049.94,16126.01,15821.74,15973.87,90800],["2023-03-03",15821.74,16430.27,15821.74,16278.14,203500],["2023-03-06",16202.07,16202.07,15897.81,15973.87,114400],["2023-03-07",15973.87,16202.07,15897.81,16126.01,56700],["2023-03-08",16126.01,16126.01,15897.81,16126.01,70200],["2023-03-09",15973.87,16202.07,15973.87,16049.94,80900],["2023-03-10",15973.87,16049.94,15897.81,16049.94,116200],["2023-03-13",15821.74,15973.87,15517.48,15669.61,148500],["2023-03-14",15669.61,15745.68,15517.48,15745.68,218800],["2023-03-15",15745.68,16126.01,15745.68,15973.87,123400],["2023-03-16",15897.81,16049.94,15821.74,15973.87,107000],["2023-03-17",16049.94,16278.14,15973.87,16049.94,55700],["2023-03-20",16126.01,16126.01,15669.61,15669.61,140000],["2023-03-21",15821.74,15821.74,15593.54,15745.68,67900],["2023-03-22",15897.81,15973.87,15745.68,15821.74,98000],["2023-03-23",15821.74,15897.81,15669.61,15821.74,28000],["2023-03-24",15821.74,17114.86,15821.74,16962.73,406700],["2023-03-27",16734.53,17114.86,16658.47,16734.53,86400],["2023-03-28",16886.67,16962.73,16658.47,16734.53,146100],["2023-03-29",16734.53,16734.53,16506.34,16582.4,58100],["2023-03-30",16658.47,16810.6,16506.34,16506.34,79600],["2023-03-31",16506.34,16506.34,15669.61,15897.81,321400],["2023-04-03",15897.81,16049.94,15213.21,15821.74,728700],["2023-04-04",15973.87,16278.14,15821.74,16049.94,137400],["2023-04-05",16049.94,16202.07,15821.74,16126.01,219300],["2023-04-06",16202.07,16582.4,16049.94,16278.14,196800],["2023-04-07",16126.01,16278.14,15821.74,15973.87,99400],["2023-04-10",15973.87,16202.07,15745.68,15897.81,441400],["2023-04-11",15745.68,15973.87,15669.61,15897.81,146800],["2023-04-12",15821.74,16278.14,15821.74,16049.94,212400],["2023-04-13",16202.07,16202.07,15821.74,15897.81,63700],["2023-04-14",15821.74,15897.81,15593.54,15593.54,255900],["2023-04-17",15593.54,15897.81,15517.48,15897.81,141800],["2023-04-18",15669.61,16049.94,15669.61,15745.68,189900],["2023-04-19",15821.74,17038.8,15745.68,16354.2,862300],["2023-04-20",16430.27,17799.46,16202.07,17419.13,1059400],["2023-04-21",17114.86,17343.06,16126.01,16278.14,843800],["2023-04-24",16202.07,16354.2,15745.68,15821.74,431800],["2023-04-25",16049.94,16049.94,15745.68,15821.74,299700],["2023-04-26",15821.74,16049.94,15669.61,15897.81,233600],["2023-04-27",15973.87,16049.94,15365.35,15517.48,442700],["2023-04-28",15669.61,15669.61,14985.01,15137.15,669300],["2023-05-04",15213.21,15213.21,14756.82,15061.08,248500],["2023-05-05",14985.01,15137.15,14832.88,14985.01,80600],["2023-05-08",15137.15,15517.48,15137.15,15517.48,234200],["2023-05-09",15593.54,15669.61,15289.28,15441.41,130600],["2023-05-10",15593.54,15593.54,15289.28,15365.35,231000],["2023-05-11",15441.41,15517.48,15213.21,15365.35,274800],["2023-05-12",15441.41,16354.2,15365.35,15669.61,433000],["2023-05-15",15669.61,15897.81,15365.35,15517.48,83100],["2023-05-16",15517.48,15593.54,15213.21,15517.48,180300],["2023-05-17",15517.48,15669.61,15441.41,15593.54,206300],["2023-05-18",15593.54,15745.68,15441.41,15593.54,118000],["2023-05-19",15745.68,16354.2,15745.68,16278.14,569800],["2023-05-22",16278.14,16506.34,16049.94,16202.07,296800],["2023-05-23",16278.14,16278.14,15897.81,15973.87,214400],["2023-05-24",16049.94,16049.94,15821.74,15973.87,310200],["2023-05-25",15973.87,16126.01,15821.74,15973.87,235300],["2023-05-26",16219.63,16219.63,15646.2,15891.96,174300],["2023-05-29",15973.87,15973.87,15482.37,15728.12,239000],["2023-05-30",15646.2,15646.2,15400.45,15482.37,229300],["2023-05-31",15482.37,15973.87,15482.37,15728.12,245100],["2023-06-01",15810.04,15810.04,15482.37,15646.2,138800],["2023-06-02",15564.29,15728.12,15564.29,15728.12,264400],["2023-06-05",15728.12,16465.38,15728.12,16137.71,496200],["2023-06-06",16137.71,16219.63,15973.87,16137.71,283800],["2023-06-07",16219.63,16219.63,15810.04,15973.87,377800],["2023-06-08",15973.87,15973.87,15728.12,15728.12,184100],["2023-06-09",15646.2,15728.12,15482.37,15646.2,189900],["2023-06-12",15891.96,16219.63,15728.12,15973.87,313300],["2023-06-13",16055.79,16137.71,15810.04,15891.96,265600],["2023-06-14",15973.87,16055.79,15728.12,15810.04,195300],["2023-06-15",15891.96,15891.96,15646.2,15810.04,139400],["2023-06-16",15810.04,15891.96,15564.29,15891.96,246900],["2023-06-19",15810.04,15891.96,15564.29,15646.2,155100],["2023-06-20",15646.2,15728.12,15482.37,15646.2,123900],["2023-06-21",15728.12,15728.12,15564.29,15646.2,124100],["2023-06-22",15728.12,15810.04,15482.37,15728.12,136800],["2023-06-23",15646.2,15728.12,15482.37,15646.2,153900],["2023-06-26",15564.29,16137.71,15564.29,16055.79,353600],["2023-06-27",16219.63,16629.21,16055.79,16219.63,424700],["2023-06-28",16383.46,16383.46,15973.87,16055.79,190600],["2023-06-29",16137.71,16137.71,15728.12,15891.96,163000],["2023-06-30",15973.87,15973.87,15646.2,15810.04,84100],["2023-07-03",15728.12,15973.87,15646.2,15891.96,158900],["2023-07-04",15973.87,16055.79,15728.12,15810.04,113300],["2023-07-05",15810.04,15891.96,15728.12,15810.04,172600],["2023-07-06",15728.12,15728.12,15400.45,15482.37,285800],["2023-07-07",15400.45,15646.2,15400.45,15564.29,109000],["2023-07-10",15728.12,15810.04,15646.2,15646.2,115800],["2023-07-11",15728.12,15810.04,15482.37,15646.2,109800],["2023-07-12",15564.29,15728.12,15400.45,15564.29,202200],["2023-07-13",15564.29,15973.87,15564.29,15891.96,325800],["2023-07-14",15973.87,16055.79,15728.12,15891.96,194000],["2023-07-17",15891.96,16055.79,15728.12,15728.12,305900],["2023-07-18",15810.04,15891.96,15646.2,15810.04,106700],["2023-07-19",15810.04,16465.38,15810.04,16219.63,491200],["2023-07-20",16383.46,17038.8,16055.79,16383.46,1129800],["2023-07-21",16383.46,16465.38,15728.12,15810.04,535200],["2023-07-24",15728.12,15810.04,15154.7,15400.45,869700],["2023-07-25",15318.54,15400.45,15236.62,15400.45,211600],["2023-07-26",15318.54,15482.37,15236.62,15482.37,144500],["2023-07-27",15400.45,15482.37,15154.7,15154.7,295600],["2023-07-28",15236.62,15236.62,14827.03,14908.95,417700],["2023-07-31",14908.95,15154.7,14908.95,15154.7,132500],["2023-08-01",15072.78,15236.62,15072.78,15072.78,108800],["2023-08-02",15072.78,15236.62,15072.78,15154.7,118400],["2023-08-03",15072.78,15072.78,14908.95,14908.95,151500],["2023-08-04",14908.95,14990.87,14827.03,14990.87,149300],["2023-08-07",15154.7,15973.87,15154.7,15482.37,380300],["2023-08-08",15564.29,15646.2,15236.62,15400.45,111800],["2023-08-09",15318.54,15318.54,15072.78,15072.78,314400],["2023-08-10",15318.54,15318.54,15072.78,15154.7,206900],["2023-08-11",15154.7,15154.7,14908.95,15072.78,115300],["2023-08-14",15072.78,15154.7,14908.95,14990.87,125800],["2023-08-15",15072.78,15072.78,14908.95,14990.87,79700],["2023-08-16",14990.87,14990.87,14827.03,14908.95,113900],["2023-08-17",14990.87,14990.87,14827.03,14908.95,65900],["2023-08-18",14827.03,14827.03,13516.35,13925.94,309300],["2023-08-21",14089.78,14089.78,13516.35,13598.27,302500],["2023-08-22",13434.44,13680.19,13434.44,13680.19,126800],["2023-08-23",13680.19,13844.02,13598.27,13598.27,35900],["2023-08-24",13598.27,13844.02,13598.27,13762.11,61800],["2023-08-25",13762.11,13762.11,13598.27,13680.19,45100],["2023-08-28",13680.19,13925.94,13680.19,13925.94,29500],["2023-08-29",13844.02,14089.78,13844.02,14007.86,83600],["2023-08-30",13925.94,14007.86,13925.94,14007.86,43100],["2023-08-31",13925.94,14089.78,13844.02,14007.86,179500],["2023-09-05",14007.86,14171.69,14007.86,14171.69,69100],["2023-09-06",14089.78,14171.69,13844.02,14007.86,114600],["2023-09-07",14089.78,14171.69,14007.86,14089.78,62700],["2023-09-08",14089.78,14171.69,14089.78,14089.78,58600],["2023-09-11",14171.69,14581.28,14171.69,14253.61,165700],["2023-09-12",14417.44,14417.44,14171.69,14253.61,16800],["2023-09-13",14417.44,14417.44,14007.86,14089.78,64000],["2023-09-14",14089.78,14335.53,14007.86,14253.61,70300],["2023-09-15",14253.61,14253.61,14089.78,14171.69,60800],["2023-09-18",14171.69,14253.61,13925.94,14089.78,28500],["2023-09-19",14089.78,14171.69,13925.94,14089.78,40100],["2023-09-20",14089.78,14171.69,14007.86,14171.69,35900],["2023-09-21",14089.78,14089.78,14007.86,14089.78,35300],["2023-09-22",14007.86,14007.86,13844.02,13925.94,101500],["2023-09-25",13925.94,14007.86,13352.52,13434.44,90500],["2023-09-26",13762.11,13762.11,13352.52,13434.44,48600],["2023-09-27",13352.52,13516.35,13106.77,13516.35,57200],["2023-09-28",13270.6,13434.44,13106.77,13106.77,49100],["2023-09-29",13352.52,13598.27,13188.69,13188.69,11100],["2023-10-02",13352.52,13434.44,13270.6,13352.52,12500],["2023-10-03",13434.44,13516.35,13106.77,13106.77,46100],["2023-10-04",13106.77,13188.69,12861.02,13024.85,73800],["2023-10-05",13270.6,13270.6,13024.85,13024.85,14600],["2023-10-06",13024.85,13106.77,12942.93,12942.93,25900],["2023-10-09",13106.77,13352.52,13106.77,13352.52,13600],["2023-10-10",13434.44,13516.35,13352.52,13352.52,10500],["2023-10-11",13434.44,13516.35,13434.44,13516.35,39900],["2023-10-12",13516.35,13516.35,13434.44,13516.35,24000],["2023-10-13",13434.44,13516.35,13270.6,13516.35,24000],["2023-10-16",13516.35,13516.35,13352.52,13352.52,13442],["2023-10-17",13352.52,13352.52,13024.85,13270.6,16100],["2023-10-18",13270.6,13434.44,12861.02,13024.85,29500],["2023-10-19",13024.85,13024.85,12287.6,12861.02,50900],["2023-10-20",12533.35,13024.85,12533.35,13024.85,42800],["2023-10-23",12861.02,13106.77,12861.02,13024.85,30800],["2023-10-24",12942.93,12942.93,12861.02,12942.93,27100],["2023-10-25",12942.93,13024.85,12861.02,12942.93,26000],["2023-10-26",12861.02,12861.02,12287.6,12369.51,76700],["2023-10-27",12451.43,12697.18,12287.6,12697.18,38500],["2023-10-30",12533.35,12615.26,12451.43,12533.35,16300],["2023-10-31",12533.35,12533.35,12287.6,12287.6,22200],["2023-11-01",12533.35,12533.35,12123.76,12369.51,23000],["2023-11-02",12451.43,12861.02,12369.51,12861.02,43300],["2023-11-03",12697.18,12697.18,12123.76,12287.6,108100],["2023-11-06",12533.35,12615.26,12369.51,12533.35,15900],["2023-11-07",12615.26,12615.26,12369.51,12451.43,16400],["2023-11-08",12451.43,12615.26,12451.43,12615.26,41500],["2023-11-09",12533.35,13024.85,12533.35,12779.1,45200],["2023-11-10",12615.26,12861.02,12615.26,12697.18,26000],["2023-11-13",12779.1,12779.1,12615.26,12779.1,7800],["2023-11-14",12779.1,12779.1,12697.18,12697.18,5700],["2023-11-15",12861.02,12861.02,12697.18,12697.18,40200],["2023-11-16",12697.18,12861.02,12615.26,12779.1,16800],["2023-11-17",12779.1,12861.02,12697.18,12779.1,43200],["2023-11-20",12697.18,12942.93,12533.35,12942.93,53800],["2023-11-21",12861.02,13024.85,12861.02,12942.93,18500],["2023-11-22",12942.93,13106.77,12942.93,13024.85,46000],["2023-11-23",13188.69,13188.69,13024.85,13024.85,31500],["2023-11-24",13106.77,13106.77,12942.93,13106.77,74500],["2023-11-27",13188.69,13352.52,13106.77,13352.52,47000],["2023-11-28",13188.69,13352.52,13188.69,13270.6,45200],["2023-11-29",13352.52,13352.52,13270.6,13270.6,14000],["2023-11-30",13270.6,13270.6,13270.6,13270.6,24700],["2023-12-01",13270.6,13352.52,13270.6,13270.6,11900],["2023-12-04",13352.52,13598.27,13352.52,13516.35,26000],["2023-12-05",13516.35,13598.27,13434.44,13516.35,23100],["2023-12-06",13516.35,13598.27,13516.35,13598.27,14400],["2023-12-07",13516.35,13680.19,13516.35,13598.27,44200],["2023-12-08",13598.27,14253.61,13598.27,14089.78,70500],["2023-12-11",14253.61,14253.61,14007.86,14171.69,19700],["2023-12-12",14089.78,14171.69,13925.94,14089.78,54400],["2023-12-13",14171.69,14171.69,13844.02,14089.78,31500],["2023-12-14",14007.86,14089.78,13925.94,14007.86,49700],["2023-12-15",14007.86,14007.86,13844.02,13925.94,26900],["2023-12-18",13925.94,14007.86,13844.02,13925.94,51200],["2023-12-19",13925.94,14007.86,13844.02,13925.94,28200],["2023-12-20",13925.94,14171.69,13925.94,14171.69,20100],["2023-12-21",14089.78,14171.69,14089.78,14171.69,32400],["2023-12-22",14253.61,14253.61,14171.69,14253.61,13600],["2023-12-25",14253.61,14253.61,14171.69,14253.61,18800],["2023-12-26",14335.53,14499.36,14335.53,14499.36,42500],["2023-12-27",14499.36,14745.11,14499.36,14663.2,46800],["2023-12-28",14745.11,14745.11,14581.28,14663.2,15600],["2023-12-29",14745.11,14827.03,14417.44,14499.36,40600],["2024-01-02",14745.11,14745.11,14581.28,14663.2,25000],["2024-01-03",14745.11,14745.11,14663.2,14663.2,7900],["2024-01-04",14581.28,14663.2,14499.36,14581.28,41000],["2024-01-05",14581.28,14663.2,14581.28,14663.2,51000],["2024-01-08",14663.2,14745.11,14499.36,14745.11,63900],["2024-01-09",14827.03,14827.03,14581.28,14663.2,23200],["2024-01-10",14663.2,14745.11,14581.28,14745.11,33800],["2024-01-11",14663.2,14745.11,14499.36,14663.2,29900],["2024-01-12",14663.2,14663.2,14417.44,14417.44,47400],["2024-01-15",14499.36,14581.28,14417.44,14499.36,43000],["2024-01-16",14499.36,14581.28,14499.36,14581.28,12200],["2024-01-17",14499.36,14499.36,14417.44,14417.44,38000],["2024-01-18",14417.44,14499.36,14335.53,14499.36,28700],["2024-01-19",14417.44,14499.36,14335.53,14417.44,34200],["2024-01-22",14581.28,15728.12,14581.28,15072.78,184000],["2024-01-23",15072.78,15072.78,14990.87,15072.78,76500],["2024-01-24",15072.78,15072.78,14908.95,14990.87,113200],["2024-01-25",15072.78,15318.54,15072.78,15236.62,124400],["2024-01-26",15236.62,15236.62,15154.7,15236.62,22400],["2024-01-29",15236.62,15400.45,15154.7,15318.54,162400],["2024-01-30",15400.45,15564.29,15400.45,15482.37,94400],["2024-01-31",15564.29,15564.29,15318.54,15318.54,74700],["2024-02-01",15400.45,15646.2,15400.45,15564.29,106800],["2024-02-02",15564.29,16055.79,15564.29,16055.79,233500],["2024-02-05",16055.79,16547.29,16055.79,16465.38,172000],["2024-02-06",16465.38,16547.29,16383.46,16547.29,94600],["2024-02-07",16547.29,16956.88,16547.29,16874.96,105940],["2024-02-15",16956.88,17530.3,16956.88,17530.3,204000],["2024-02-16",17612.22,18349.48,17530.3,17857.97,235000],["2024-02-19",18103.72,18103.72,17202.63,17448.38,198700],["2024-02-20",17530.3,17530.3,17202.63,17284.55,150700],["2024-02-21",17530.3,17612.22,17202.63,17366.47,133600],["2024-02-22",17284.55,17612.22,17202.63,17366.47,72400],["2024-02-23",17366.47,17448.38,17038.8,17120.72,78700],["2024-02-26",17202.63,17284.55,17120.72,17284.55,45400],["2024-02-27",17284.55,17448.38,17202.63,17284.55,51100],["2024-02-28",17366.47,17939.89,17366.47,17694.14,130500],["2024-02-29",17694.14,17776.05,17448.38,17530.3,47700],["2024-03-01",17612.22,17694.14,17366.47,17530.3,55800],["2024-03-04",17448.38,17612.22,17448.38,17530.3,49800],["2024-03-05",17530.3,17776.05,17530.3,17612.22,77500],["2024-03-06",17612.22,17612.22,17284.55,17448.38,53300],["2024-03-07",17530.3,17612.22,17448.38,17612.22,23200],["2024-03-08",17612.22,17612.22,17448.38,17530.3,29000],["2024-03-11",17530.3,17530.3,17366.47,17448.38,65200],["2024-03-12",17448.38,17448.38,17284.55,17448.38,48400],["2024-03-13",17530.3,17694.14,17530.3,17694.14,269744],["2024-03-14",17776.05,18021.81,17694.14,18021.81,137700],["2024-03-15",18021.81,18021.81,17776.05,18021.81,87500],["2024-03-18",17939.89,17939.89,17284.55,17857.97,90200],["2024-03-19",17612.22,17857.97,17612.22,17857.97,36500],["2024-03-20",17776.05,17776.05,17612.22,17694.14,53400],["2024-03-21",17776.05,18103.72,17776.05,18103.72,110200],["2024-03-22",17939.89,18267.56,17939.89,18185.64,54100],["2024-03-25",18185.64,19578.23,18185.64,19004.81,147200],["2024-03-26",19086.73,20069.74,19086.73,19905.9,119000],["2024-03-27",19987.82,20069.74,19660.15,19823.99,53600],["2024-03-28",20069.74,22527.26,20069.74,22117.67,372000],["2024-03-29",21871.92,22936.84,21871.92,22117.67,75600],["2024-04-01",22035.75,22035.75,21298.5,21871.92,101400],["2024-04-02",21871.92,21871.92,21544.25,21871.92,61000],["2024-04-03",21790.0,22281.51,21708.08,22035.75,119700],["2024-04-04",22117.67,23100.68,21953.84,22527.26,143300],["2024-04-05",22609.17,23346.43,22609.17,22936.84,181800],["2024-04-08",22936.84,23100.68,22609.17,22854.93,93400],["2024-04-09",22854.93,22854.93,22363.42,22773.01,65700],["2024-04-10",22609.17,22936.84,22281.51,22527.26,87500],["2024-04-11",22445.34,22445.34,22035.75,22363.42,63500],["2024-04-12",22445.34,22773.01,22363.42,22363.42,55400],["2024-04-15",22445.34,22609.17,22199.59,22281.51,145800],["2024-04-16",22199.59,22281.51,20479.33,21216.58,194400],["2024-04-17",21708.08,21708.08,20151.66,20725.08,288900],["2024-04-19",20643.16,21052.75,19905.9,20806.99,85700],["2024-04-22",20970.83,21626.17,20970.83,21298.5,41500],["2024-04-23",21626.17,21626.17,21134.66,21298.5,98600],["2024-04-24",21462.33,22035.75,21462.33,21790.0,56200],["2024-04-25",21708.08,21708.08,20479.33,20561.24,393900],["2024-04-26",17694.14,18840.98,17694.14,17694.14,1366000],["2024-05-02",17857.97,18431.39,17448.38,18103.72,150300],["2024-05-03",18021.81,18267.56,17857.97,18021.81,170000],["2024-05-06",18267.56,18759.06,18185.64,18759.06,268000],["2024-05-07",18759.06,19004.81,18431.39,18840.98,90300],["2024-05-08",18759.06,19332.48,18513.31,19168.65,248700],["2024-05-09",19332.48,19905.9,19332.48,19905.9,261800],["2024-05-10",19905.9,20069.74,19414.4,19660.15,171600],["2024-05-13",19742.07,19905.9,19414.4,19660.15,129000],["2024-05-14",19660.15,19660.15,19168.65,19332.48,153200],["2024-05-15",19332.48,19414.4,19086.73,19414.4,165500],["2024-05-16",19414.4,19905.9,19332.48,19742.07,235500],["2024-05-17",19823.99,21216.58,19823.99,20643.16,290200],["2024-05-20",20970.83,21052.75,20479.33,20643.16,183800],["2024-05-21",20643.16,20725.08,19660.15,20315.49,313300],["2024-05-22",20500.98,20500.98,19966.17,20233.57,99600],["2024-05-23",20590.11,20590.11,20144.44,20411.84,34800],["2024-05-24",20411.84,20500.98,20233.57,20411.84,137000],["2024-05-27",20322.71,20946.65,20322.71,20857.52,112800],["2024-05-28",20946.65,20946.65,20768.38,20768.38,131500],["2024-05-29",20946.65,20946.65,20679.25,20768.38,117500],["2024-05-30",20946.65,20946.65,20411.84,20590.11,104600],["2024-05-31",20590.11,20590.11,20411.84,20500.98,40200],["2024-06-03",20500.98,20857.52,20500.98,20500.98,53700],["2024-06-04",20590.11,20857.52,20590.11,20857.52,81500],["2024-06-05",20857.52,21838.0,20857.52,21481.46,193500],["2024-06-06",21748.86,21748.86,21214.05,21214.05,64000],["2024-06-07",21303.19,21392.32,21124.92,21124.92,105600],["2024-06-10",21124.92,21303.19,21124.92,21124.92,94400],["2024-06-11",21214.05,21214.05,20679.25,20857.52,109200],["2024-06-12",20946.65,21214.05,20857.52,21214.05,48600],["2024-06-13",21214.05,21481.46,20946.65,21035.79,92200],["2024-06-14",21035.79,21035.79,20590.11,20768.38,96800],["2024-06-17",20857.52,20857.52,20768.38,20768.38,85200],["2024-06-18",20857.52,21035.79,20768.38,21035.79,42300],["2024-06-19",20946.65,21659.73,20946.65,21570.59,241400],["2024-06-20",21659.73,22996.75,21570.59,22996.75,384800],["2024-06-21",23175.02,24868.58,23085.88,24155.5,330100],["2024-06-24",24155.5,24512.04,22283.67,22372.81,204700],["2024-06-25",22729.34,22729.34,21838.0,22283.67,111400],["2024-06-26",22729.34,23353.29,22194.54,22640.21,39100],["2024-06-27",21927.13,22551.07,21838.0,22283.67,49200],["2024-06-28",22461.94,22729.34,22105.4,22461.94,55000],["2024-07-01",22640.21,22640.21,22283.67,22640.21,69200],["2024-07-02",22729.34,23531.56,22729.34,23264.15,211700],["2024-07-03",23264.15,24066.36,23175.02,23798.96,58700],["2024-07-04",23709.83,23709.83,23264.15,23442.42,66000],["2024-07-05",23175.02,23531.56,23085.88,23264.15,56500],["2024-07-08",23264.15,23531.56,23085.88,23264.15,43500],["2024-07-09",23264.15,23798.96,23264.15,23442.42,47500],["2024-07-10",23531.56,23531.56,23175.02,23531.56,59800],["2024-07-11",23531.56,24333.77,23531.56,23709.83,111700],["2024-07-12",23709.83,23977.23,23353.29,23353.29,53700],["2024-07-15",23531.56,24333.77,23531.56,23977.23,93400],["2024-07-16",24066.36,24333.77,23977.23,24244.63,89100],["2024-07-17",24244.63,25225.12,23977.23,24155.5,153100],["2024-07-18",24512.04,24512.04,23709.83,23977.23,61000],["2024-07-19",24422.9,26294.73,24155.5,25046.85,148200],["2024-07-22",25314.25,25403.38,23977.23,24422.9,83000],["2024-07-23",24244.63,24422.9,23531.56,23709.83,107500],["2024-07-24",24333.77,24333.77,23531.56,23888.1,48400],["2024-07-25",24333.77,24779.44,23888.1,24779.44,127700],["2024-07-26",24512.04,25135.98,24512.04,25046.85,75300],["2024-07-29",25046.85,25314.25,24690.31,24957.71,43800],["2024-07-30",24868.58,25046.85,24601.17,24690.31,66000],["2024-07-31",24868.58,24957.71,24601.17,24779.44,57800],["2024-08-01",24957.71,24957.71,23798.96,24155.5,110300],["2024-08-02",24244.63,24868.58,23442.42,23709.83,123800],["2024-08-05",23798.96,23798.96,22551.07,22729.34,125100],["2024-08-06",22729.34,23442.42,22729.34,22996.75,32600],["2024-08-07",23353.29,23442.42,23085.88,23353.29,16600],["2024-08-08",23353.29,23442.42,23175.02,23175.02,20700],["2024-08-09",23531.56,23531.56,23264.15,23353.29,50400],["2024-08-12",23620.69,23620.69,23264.15,23353.29,30400],["2024-08-13",23442.42,23531.56,23264.15,23531.56,44700],["2024-08-14",23442.42,23531.56,23353.29,23531.56,20200],["2024-08-15",23531.56,23531.56,23353.29,23353.29,23000],["2024-08-16",23353.29,24512.04,23353.29,24066.36,47800],["2024-08-19",24066.36,24155.5,23798.96,23977.23,18600],["2024-08-20",23888.1,24244.63,23798.96,23798.96,48100],["2024-08-21",23888.1,23888.1,23709.83,23888.1,51700],["2024-08-22",23709.83,23798.96,23620.69,23709.83,31700],["2024-08-23",23709.83,23709.83,23175.02,23442.42,77500],["2024-08-26",23620.69,23620.69,23175.02,23264.15,75200],["2024-08-27",23175.02,23264.15,23085.88,23085.88,54700],["2024-08-28",23353.29,23531.56,23175.02,23264.15,47500],["2024-08-29",23264.15,23353.29,23175.02,23175.02,42400],["2024-08-30",23353.29,23353.29,23264.15,23264.15,30300],["2024-09-04",23353.29,23442.42,23085.88,23353.29,40200],["2024-09-05",23442.42,23442.42,23264.15,23353.29,45200],["2024-09-06",23353.29,23442.42,23264.15,23264.15,33500],["2024-09-09",23175.02,23264.15,22996.75,23175.02,97500],["2024-09-10",23175.02,23175.02,22907.61,22907.61,89400],["2024-09-11",22907.61,23085.88,22551.07,22818.48,122700],["2024-09-12",22996.75,22996.75,22640.21,22729.34,13600],["2024-09-13",22907.61,22907.61,22372.81,22461.94,82700],["2024-09-16",22461.94,22818.48,22105.4,22194.54,62500],["2024-09-17",22105.4,22551.07,22016.27,22461.94,31700],["2024-09-18",22283.67,22461.94,22283.67,22372.81,37900],["2024-09-19",22372.81,22551.07,22372.81,22372.81,16200],["2024-09-20",22461.94,22551.07,22283.67,22372.81,38400],["2024-09-23",22283.67,22551.07,22283.67,22283.67,21300],["2024-09-24",22283.67,22372.81,22283.67,22283.67,52544],["2024-09-25",22283.67,22283.67,22105.4,22283.67,39400],["2024-09-26",22283.67,22283.67,22194.54,22194.54,50200],["2024-09-27",22194.54,22194.54,22194.54,22194.54,12600],["2024-09-30",22283.67,22640.21,22283.67,22640.21,34800],["2024-10-01",22640.21,22640.21,22372.81,22461.94,28700],["2024-10-02",22461.94,22461.94,22105.4,22372.81,77400],["2024-10-03",22283.67,22551.07,22105.4,22194.54,17900],["2024-10-04",22194.54,22461.94,22194.54,22461.94,54000],["2024-10-07",22372.81,22729.34,22372.81,22551.07,76200],["2024-10-08",22372.81,22372.81,22283.67,22372.81,74200],["2024-10-09",22372.81,22372.81,22194.54,22372.81,16100],["2024-10-10",22372.81,22729.34,22283.67,22372.81,35900],["2024-10-11",22372.81,22372.81,22283.67,22372.81,22800],["2024-10-14",22283.67,22461.94,22283.67,22372.81,24800],["2024-10-15",22372.81,22372.81,21927.13,21927.13,154900],["2024-10-16",22016.27,22105.4,21927.13,21927.13,22900],["2024-10-17",22105.4,22105.4,21927.13,22016.27,10700],["2024-10-18",22016.27,22016.27,21927.13,22016.27,29000],["2024-10-21",21838.0,21838.0,19609.63,20055.3,239300],["2024-10-22",20144.44,20233.57,19877.03,19966.17,75400],["2024-10-23",20055.3,20233.57,19877.03,19966.17,27400],["2024-10-24",19787.9,19877.03,19431.36,19520.5,87500],["2024-10-25",19609.63,19787.9,19609.63,19787.9,22000],["2024-10-28",19698.77,19966.17,19609.63,19877.03,47000],["2024-10-29",19787.9,19877.03,19698.77,19787.9,30800],["2024-10-30",19787.9,19877.03,19698.77,19877.03,28600],["2024-10-31",19698.77,20233.57,19698.77,20055.3,25600],["2024-11-01",20055.3,20055.3,19966.17,19966.17,8100],["2024-11-04",19966.17,19966.17,19787.9,19877.03,22800],["2024-11-05",19966.17,19966.17,19877.03,19966.17,10500],["2024-11-06",20055.3,20144.44,19966.17,20055.3,26100],["2024-11-07",20055.3,20055.3,19966.17,19966.17,37600],["2024-11-08",19966.17,19966.17,19877.03,19966.17,64700],["2024-11-11",19966.17,19966.17,19877.03,19966.17,17100],["2024-11-12",19877.03,19966.17,19877.03,19877.03,42100],["2024-11-13",19877.03,19877.03,19787.9,19877.03,15700],["2024-11-14",19877.03,19877.03,19787.9,19877.03,10700],["2024-11-15",19787.9,19787.9,19342.23,19431.36,64300],["2024-11-18",19431.36,19431.36,19253.09,19431.36,27400],["2024-11-19",19342.23,19431.36,19253.09,19342.23,17400],["2024-11-20",19342.23,19342.23,19163.96,19342.23,31300],["2024-11-21",19342.23,19431.36,19342.23,19342.23,28700],["2024-11-22",19253.09,19431.36,19253.09,19431.36,16400],["2024-11-25",19431.36,19609.63,19342.23,19431.36,13400],["2024-11-26",19431.36,19698.77,19431.36,19609.63,2800],["2024-11-27",19609.63,19698.77,19342.23,19609.63,9000],["2024-11-28",19787.9,19787.9,19609.63,19787.9,5400],["2024-11-29",19787.9,19787.9,19431.36,19698.77,4500],["2024-12-02",19787.9,20055.3,19609.63,19698.77,13900],["2024-12-03",19698.77,19698.77,19520.5,19609.63,19000],["2024-12-04",19520.5,19520.5,19253.09,19342.23,115200],["2024-12-05",19520.5,19787.9,19520.5,19698.77,24700],["2024-12-06",19609.63,19787.9,19431.36,19609.63,36100],["2024-12-09",19520.5,19609.63,19431.36,19609.63,35100],["2024-12-10",19520.5,20590.11,19520.5,20411.84,114800],["2024-12-11",20411.84,20946.65,20411.84,20857.52,81500],["2024-12-12",21214.05,21214.05,20590.11,20679.25,55100],["2024-12-13",20679.25,20857.52,20411.84,20590.11,37500],["2024-12-16",20679.25,20768.38,20590.11,20679.25,14300],["2024-12-17",20857.52,20857.52,20590.11,20590.11,39500],["2024-12-18",20768.38,20857.52,20679.25,20679.25,36200],["2024-12-19",20768.38,20768.38,20411.84,20500.98,33200],["2024-12-20",20500.98,20679.25,20500.98,20500.98,22700],["2024-12-23",20679.25,20768.38,20411.84,20411.84,46200],["2024-12-24",20500.98,20946.65,20500.98,20857.52,75500],["2024-12-25",20857.52,21570.59,20857.52,21303.19,84000],["2024-12-26",21481.46,22818.48,21481.46,22372.81,123800],["2024-12-27",22372.81,22551.07,22105.4,22372.81,60500],["2024-12-30",22372.81,22729.34,22105.4,22194.54,83600],["2024-12-31",22194.54,22461.94,21748.86,21748.86,56000],["2025-01-02",21838.0,21927.13,21392.32,21392.32,73200],["2025-01-03",21303.19,21303.19,21035.79,21303.19,71400],["2025-01-06",21124.92,21392.32,20857.52,20946.65,26700],["2025-01-07",21124.92,21214.05,20857.52,20857.52,20400],["2025-01-08",20857.52,21570.59,20768.38,21570.59,92000],["2025-01-09",21392.32,21392.32,20857.52,21392.32,138400],["2025-01-10",21214.05,21303.19,20946.65,21035.79,55200],["2025-01-13",20946.65,21214.05,20857.52,21214.05,34800],["2025-01-14",21035.79,21214.05,20946.65,21035.79,33900],["2025-01-15",21124.92,21570.59,21124.92,21303.19,79200],["2025-01-16",21303.19,21481.46,21214.05,21392.32,28600],["2025-01-17",21303.19,21303.19,21124.92,21214.05,34800],["2025-01-20",21303.19,21392.32,21035.79,21124.92,44200],["2025-01-21",21035.79,21035.79,19698.77,20500.98,142000],["2025-01-22",20055.3,20679.25,19966.17,20411.84,78000],["2025-01-23",20233.57,20857.52,20233.57,20411.84,58900],["2025-02-10",21303.19,22372.81,20500.98,21659.73,270800],["2025-02-11",22194.54,22283.67,21659.73,21659.73,102500],["2025-02-12",21927.13,21927.13,20500.98,20946.65,145800],["2025-02-13",21303.19,21392.32,20679.25,21303.19,117000],["2025-02-14",21392.32,21838.0,21214.05,21303.19,194500],["2025-02-17",21481.46,21838.0,21214.05,21303.19,183500],["2025-02-18",21303.19,21481.46,20857.52,20946.65,119600],["2025-02-19",20946.65,21124.92,20679.25,20857.52,80100],["2025-02-20",20768.38,21124.92,20679.25,20857.52,59700],["2025-02-21",20768.38,21035.79,20679.25,20679.25,39700],["2025-02-24",20679.25,20679.25,20233.57,20500.98,85100],["2025-02-25",20500.98,20500.98,20233.57,20233.57,62000],["2025-02-26",20322.71,20500.98,20233.57,20233.57,67500],["2025-02-27",20500.98,20857.52,20411.84,20679.25,72400],["2025-02-28",20946.65,21124.92,20411.84,20411.84,48200],["2025-03-03",20233.57,20500.98,20055.3,20411.84,161700],["2025-03-04",20233.57,20411.84,20144.44,20322.71,54100],["2025-03-05",20144.44,20411.84,20144.44,20322.71,28800],["2025-03-06",20144.44,20411.84,20144.44,20322.71,42500],["2025-03-07",20322.71,20411.84,20144.44,20322.71,71500],["2025-03-10",20411.84,20411.84,20144.44,20233.57,59900],["2025-03-11",20144.44,20233.57,20055.3,20233.57,31200],["2025-03-12",20233.57,20411.84,20233.57,20322.71,27900],["2025-03-13",20411.84,20590.11,20233.57,20500.98,28100],["2025-03-14",20500.98,20590.11,20233.57,20590.11,13600],["2025-03-17",20768.38,21124.92,20679.25,21124.92,75000],["2025-03-18",21303.19,21392.32,20946.65,21035.79,66000],["2025-03-19",20946.65,21035.79,20768.38,21035.79,25200],["2025-03-20",21035.79,21035.79,20768.38,20768.38,21100],["2025-03-21",20768.38,20768.38,20500.98,20768.38,46600],["2025-03-24",20679.25,20679.25,20411.84,20411.84,34500],["2025-03-25",20322.71,20679.25,20322.71,20590.11,17300],["2025-03-26",20679.25,20857.52,20590.11,20768.38,16600],["2025-03-27",20857.52,21392.32,20590.11,21214.05,67800],["2025-03-28",21214.05,21392.32,21035.79,21124.92,29300],["2025-03-31",20946.65,21035.79,20500.98,20679.25,47900],["2025-04-01",20679.25,20857.52,20590.11,20768.38,32300],["2025-04-02",20768.38,20768.38,20411.84,20590.11,45900],["2025-04-03",20233.57,20233.57,18540.01,18985.69,180700],["2025-04-04",17826.94,18896.55,17292.13,18540.01,44400],["2025-04-08",18629.15,18629.15,16935.59,16935.59,93200],["2025-04-09",16935.59,17559.53,16489.92,16489.92,117500],["2025-04-10",17470.4,18094.34,17470.4,18094.34,24500],["2025-04-11",18183.48,19074.82,17381.26,18540.01,80200],["2025-04-14",18540.01,18896.55,18183.48,18629.15,40100],["2025-04-15",18629.15,19163.96,18450.88,18629.15,25300],["2025-04-16",18450.88,18718.28,18361.74,18540.01,74800],["2025-04-17",18361.74,18540.01,18094.34,18540.01,21000],["2025-04-18",18540.01,18540.01,17113.86,17113.86,258900],["2025-04-21",17113.86,17113.86,15420.3,15420.3,431600],["2025-04-22",15420.3,15865.97,14707.22,15242.03,135800],["2025-04-23",15509.43,15598.57,15152.9,15242.03,85800],["2025-04-24",15242.03,15242.03,14885.49,15242.03,37000],["2025-04-25",15242.03,15420.3,14885.49,14974.63,135200],["2025-04-28",14974.63,14974.63,14618.09,14885.49,102100],["2025-04-29",14796.36,14885.49,14618.09,14707.22,73700],["2025-05-05",14885.49,14885.49,13815.88,14172.41,121700],["2025-05-06",14528.95,14528.95,13905.01,14261.55,29400],["2025-05-07",14261.55,14439.82,13905.01,14261.55,67900],["2025-05-08",14261.55,14261.55,14083.28,14261.55,50500],["2025-05-09",14261.55,14528.95,14261.55,14439.82,84700],["2025-05-12",14707.22,14885.49,14618.09,14796.36,33500],["2025-05-13",14885.49,15420.3,14885.49,15063.76,123600],["2025-05-14",15063.76,15242.03,14974.63,15152.9,47900],["2025-05-15",15152.9,15152.9,14618.09,14974.63,52300],["2025-05-16",15063.76,15063.76,14796.36,14796.36,50300],["2025-05-19",14796.36,15152.9,14796.36,14885.49,59500],["2025-05-20",14885.49,15063.76,14796.36,15063.76,74500],["2025-05-21",15063.76,15152.9,14796.36,15063.76,30200],["2025-05-22",15063.76,15063.76,14974.63,15063.76,12100],["2025-05-23",15152.9,15152.9,14796.36,14974.63,115900],["2025-05-26",15543.28,15543.28,14879.85,15164.18,33900],["2025-05-27",15448.51,15448.51,15069.4,15069.4,19900],["2025-05-28",15069.4,15069.4,14690.3,14785.07,157100],["2025-05-29",14974.63,15069.4,14785.07,14974.63,41600],["2025-05-30",14879.85,15069.4,14785.07,14879.85,23200],["2025-06-02",14879.85,15258.96,14500.75,15069.4,113600],["2025-06-03",14974.63,15164.18,14879.85,15069.4,53000],["2025-06-04",15069.4,15164.18,14974.63,15069.4,46400],["2025-06-05",15164.18,15258.96,15069.4,15164.18,45300],["2025-06-06",15164.18,15164.18,14974.63,14974.63,31100],["2025-06-09",14974.63,15164.18,14879.85,14974.63,28400],["2025-06-10",15069.4,15069.4,14879.85,14879.85,24600],["2025-06-11",14785.07,14974.63,14785.07,14974.63,11900],["2025-06-12",14974.63,14974.63,14879.85,14974.63,8800],["2025-06-13",14879.85,14879.85,14690.3,14879.85,67300],["2025-06-16",14879.85,14974.63,14879.85,14879.85,17800],["2025-06-17",14974.63,14974.63,14785.07,14974.63,24400],["2025-06-18",14974.63,14974.63,14879.85,14879.85,30900],["2025-06-19",14785.07,14879.85,14785.07,14879.85,5900],["2025-06-20",14785.07,14879.85,14690.3,14879.85,48400],["2025-06-23",14785.07,14879.85,14785.07,14879.85,10300],["2025-06-24",14879.85,14879.85,14690.3,14690.3,33000],["2025-06-25",14879.85,14879.85,14690.3,14785.07,28900],["2025-06-26",14690.3,14785.07,14595.52,14785.07,64600],["2025-06-27",14785.07,14879.85,14690.3,14879.85,11900],["2025-06-30",14879.85,14879.85,14690.3,14879.85,14000],["2025-07-01",14879.85,14879.85,14690.3,14879.85,7800],["2025-07-02",14785.07,14879.85,14690.3,14785.07,14300],["2025-07-03",14785.07,14879.85,14785.07,14785.07,30600],["2025-07-04",14785.07,14879.85,14785.07,14879.85,10900],["2025-07-07",14785.07,14879.85,14690.3,14879.85,21900],["2025-07-08",14785.07,14974.63,14690.3,14785.07,43500],["2025-07-09",14785.07,15069.4,14785.07,14974.63,53700],["2025-07-10",14974.63,15069.4,14879.85,15069.4,74000],["2025-07-11",15164.18,15827.61,15164.18,15543.28,178500],["2025-07-14",15543.28,15732.84,15448.51,15448.51,54500],["2025-07-15",15448.51,15448.51,15164.18,15164.18,101600],["2025-07-16",15069.4,15164.18,15069.4,15164.18,21300],["2025-07-17",15164.18,15258.96,15164.18,15258.96,22800],["2025-07-18",15164.18,15164.18,14974.63,15069.4,58500],["2025-07-21",15069.4,15069.4,14785.07,14974.63,161000],["2025-07-22",14974.63,15164.18,14974.63,15164.18,47900],["2025-07-23",15069.4,15164.18,14974.63,15069.4,66400],["2025-07-24",14974.63,14974.63,14785.07,14974.63,109900],["2025-07-25",14785.07,14974.63,14785.07,14879.85,89100],["2025-07-28",14974.63,14974.63,14785.07,14879.85,145600],["2025-07-29",14879.85,14974.63,14595.52,14595.52,99300],["2025-07-30",14595.52,14785.07,14500.75,14690.3,55500],["2025-07-31",14690.3,14879.85,14595.52,14690.3,85800],["2025-08-01",14690.3,14690.3,14500.75,14595.52,34500],["2025-08-04",14500.75,14595.52,14405.97,14500.75,64100],["2025-08-05",14500.75,14595.52,14405.97,14405.97,67900],["2025-08-06",14405.97,14500.75,14405.97,14500.75,72200],["2025-08-07",14500.75,14500.75,14311.19,14405.97,44900],["2025-08-08",14405.97,14405.97,14311.19,14405.97,75800],["2025-08-11",14405.97,14500.75,14405.97,14405.97,93700],["2025-08-12",14405.97,15069.4,14405.97,14974.63,293000],["2025-08-13",14974.63,15258.96,14595.52,14879.85,111900],["2025-08-14",14879.85,14879.85,14690.3,14690.3,38300],["2025-08-15",14690.3,14690.3,14500.75,14595.52,124500],["2025-08-18",14595.52,14595.52,14500.75,14595.52,49800],["2025-08-19",14595.52,14690.3,14595.52,14595.52,41000],["2025-08-20",14690.3,14690.3,14500.75,14500.75,62400],["2025-08-21",14500.75,14500.75,14405.97,14500.75,45400],["2025-08-22",14405.97,14500.75,14311.19,14405.97,43500],["2025-08-25",14405.97,14405.97,14216.42,14311.19,21800],["2025-08-26",14216.42,14311.19,14121.64,14216.42,36300],["2025-08-27",14121.64,14216.42,13932.09,14026.87,93300],["2025-08-28",14216.42,14311.19,14026.87,14121.64,37800],["2025-08-29",14121.64,14121.64,14026.87,14026.87,16800],["2025-09-03",14026.87,14216.42,14026.87,14216.42,7900],["2025-09-04",14216.42,14216.42,14121.64,14216.42,1900],["2025-09-05",14216.42,14216.42,14121.64,14216.42,28100],["2025-09-08",14121.64,14121.64,13932.09,14121.64,12600],["2025-09-09",14121.64,14121.64,14026.87,14121.64,6800],["2025-09-10",13932.09,14121.64,13837.31,14026.87,32500],["2025-09-11",13837.31,13932.09,13647.76,13837.31,35500],["2025-09-12",13837.31,13837.31,13742.54,13742.54,63700],["2025-09-15",14026.87,14026.87,13837.31,14026.87,2300],["2025-09-16",14026.87,14311.19,13837.31,14121.64,22400],["2025-09-17",14121.64,14121.64,13932.09,14026.87,18600],["2025-09-18",14121.64,14121.64,13932.09,13932.09,5100],["2025-09-19",13932.09,13932.09,13837.31,13837.31,21000],["2025-09-22",13837.31,13932.09,13742.54,13837.31,24600],["2025-09-23",13837.31,14121.64,13742.54,13742.54,39100],["2025-09-24",13742.54,13932.09,13742.54,13742.54,8800],["2025-09-25",13742.54,13742.54,13647.76,13742.54,24900],["2025-09-26",13742.54,13742.54,13647.76,13742.54,38700],["2025-09-29",13742.54,13742.54,13647.76,13647.76,29000],["2025-09-30",13742.54,13742.54,13458.21,13458.21,49800],["2025-10-01",13647.76,13647.76,13458.21,13458.21,17500],["2025-10-02",13458.21,13458.21,13363.43,13458.21,7300],["2025-10-03",13458.21,13458.21,13268.66,13458.21,1900],["2025-10-06",13458.21,13458.21,13079.1,13173.88,22500],["2025-10-07",13173.88,13268.66,13079.1,13173.88,23400],["2025-10-08",13268.66,13268.66,13079.1,13173.88,28700],["2025-10-09",13268.66,13458.21,13173.88,13458.21,20800],["2025-10-10",13458.21,13458.21,13363.43,13363.43,1400],["2025-10-13",13268.66,13363.43,13173.88,13363.43,15800],["2025-10-14",13268.66,13363.43,13173.88,13268.66,11900],["2025-10-15",13363.43,13363.43,13173.88,13173.88,21200],["2025-10-16",13363.43,13363.43,13079.1,13173.88,12000],["2025-10-17",13363.43,13363.43,13173.88,13173.88,3500],["2025-10-20",13268.66,13552.99,13173.88,13173.88,44500],["2025-10-21",13173.88,13173.88,12889.55,12984.33,18900],["2025-10-22",12889.55,13268.66,12320.9,12700.0,23600],["2025-10-23",12794.78,12794.78,12700.0,12700.0,17700],["2025-10-24",12700.0,12794.78,12700.0,12700.0,4900],["2025-10-27",12700.0,12794.78,12605.22,12605.22,20200],["2025-10-28",12700.0,12889.55,12605.22,12889.55,15500],["2025-10-29",12984.33,12984.33,12889.55,12984.33,1800],["2025-10-30",13079.1,13079.1,12889.55,12984.33,6400],["2025-10-31",12984.33,12984.33,12700.0,12984.33,6800],["2025-11-03",12889.55,12984.33,12889.55,12889.55,800],["2025-11-04",12700.0,12889.55,12605.22,12700.0,20100],["2025-11-05",12700.0,12889.55,12700.0,12794.78,18400],["2025-11-06",12794.78,12984.33,12794.78,12794.78,19400],["2025-11-07",12794.78,12889.55,12700.0,12794.78,8100],["2025-11-10",12794.78,12794.78,12700.0,12700.0,24100],["2025-11-11",12700.0,12794.78,12700.0,12700.0,5900],["2025-11-12",12794.78,12889.55,12794.78,12889.55,17400],["2025-11-13",12984.33,12984.33,12794.78,12984.33,48800],["2025-11-14",12984.33,12984.33,12889.55,12889.55,2700],["2025-11-17",12984.33,12984.33,12889.55,12984.33,8800],["2025-11-18",12984.33,12984.33,12889.55,12984.33,10400],["2025-11-19",12794.78,12889.55,12794.78,12889.55,13900],["2025-11-20",12889.55,12889.55,12794.78,12889.55,18100],["2025-11-21",12889.55,12984.33,12794.78,12889.55,33700],["2025-11-24",12605.22,12889.55,12605.22,12794.78,9700],["2025-11-25",12889.55,13079.1,12889.55,12984.33,55400],["2025-11-26",13079.1,13079.1,12794.78,12889.55,12300],["2025-11-27",12794.78,12889.55,12794.78,12889.55,9700],["2025-11-28",12794.78,12984.33,12794.78,12794.78,2400],["2025-12-01",12889.55,12889.55,12794.78,12889.55,10500],["2025-12-02",12889.55,12889.55,12700.0,12794.78,19400],["2025-12-03",12794.78,12889.55,12794.78,12889.55,1200],["2025-12-04",12794.78,12889.55,12794.78,12889.55,24700],["2025-12-05",12889.55,12889.55,12794.78,12794.78,16800],["2025-12-08",12889.55,12889.55,12700.0,12889.55,24200],["2025-12-09",12794.78,12794.78,12700.0,12700.0,5100],["2025-12-10",12794.78,12794.78,12794.78,12794.78,1400],["2025-12-11",12700.0,12700.0,12700.0,12700.0,22800],["2025-12-12",12700.0,12700.0,12415.67,12415.67,30000],["2025-12-15",12605.22,12605.22,12320.9,12415.67,32800],["2025-12-16",12415.67,12415.67,12226.12,12415.67,50000],["2025-12-17",12510.45,12510.45,12415.67,12415.67,3300],["2025-12-18",12415.67,12415.67,12320.9,12415.67,7700],["2025-12-19",12415.67,12415.67,12320.9,12415.67,5500],["2025-12-22",12320.9,12415.67,11183.58,12320.9,124800],["2025-12-23",12320.9,12510.45,12320.9,12320.9,11400],["2025-12-24",12320.9,12320.9,11847.01,12226.12,63200],["2025-12-25",12226.12,12226.12,11847.01,12131.34,17500],["2025-12-26",11941.79,12036.57,11847.01,12036.57,9800],["2025-12-29",12036.57,12131.34,12036.57,12131.34,10200],["2025-12-30",12036.57,12131.34,12036.57,12131.34,21300],["2025-12-31",12226.12,12226.12,12131.34,12226.12,5100],["2026-01-05",11847.01,12131.34,11847.01,11941.79,14600],["2026-01-06",12320.9,12320.9,12036.57,12226.12,1900],["2026-01-07",12226.12,12226.12,12036.57,12036.57,4800],["2026-01-08",12131.34,12131.34,11941.79,12036.57,9500],["2026-01-09",11941.79,12131.34,11941.79,12036.57,12800],["2026-01-12",12036.57,12036.57,11941.79,12036.57,35400],["2026-01-13",12036.57,12226.12,12036.57,12036.57,22900],["2026-01-14",12036.57,12131.34,11941.79,12131.34,36800],["2026-01-15",12131.34,12131.34,12036.57,12131.34,30600],["2026-01-16",12131.34,13268.66,12131.34,12889.55,103900],["2026-01-19",12984.33,13363.43,12700.0,12889.55,26000],["2026-01-20",12889.55,12984.33,12510.45,12605.22,44700],["2026-01-21",12889.55,12889.55,12415.67,12415.67,79700],["2026-01-22",12415.67,12605.22,12415.67,12605.22,12200],["2026-01-23",12605.22,12605.22,12415.67,12605.22,20400],["2026-01-26",12605.22,12605.22,12320.9,12320.9,15100],["2026-01-27",12320.9,12415.67,12320.9,12415.67,7400],["2026-01-28",12415.67,12605.22,12320.9,12415.67,32900],["2026-01-29",12415.67,12605.22,12415.67,12415.67,71500],["2026-01-30",12510.45,12700.0,12415.67,12510.45,78000],["2026-02-02",12605.22,12984.33,12605.22,12605.22,43700],["2026-02-03",12605.22,12700.0,12415.67,12605.22,52200],["2026-02-04",12605.22,12794.78,12605.22,12605.22,35800],["2026-02-05",12510.45,12510.45,12320.9,12415.67,52100],["2026-02-06",12320.9,12415.67,12320.9,12415.67,23200],["2026-02-09",12510.45,12605.22,12415.67,12510.45,19300],["2026-02-10",12510.45,12605.22,12415.67,12415.67,26000],["2026-02-11",12415.67,12415.67,12320.9,12320.9,27600],["2026-02-12",12415.67,12510.45,12320.9,12510.45,6700],["2026-02-13",12510.45,12510.45,12510.45,12510.45,0],["2026-02-23",12510.45,12510.45,12320.9,12415.67,13900],["2026-02-24",12415.67,12605.22,12320.9,12605.22,20300],["2026-02-25",12605.22,12605.22,12510.45,12605.22,7600],["2026-02-26",12605.22,12700.0,12510.45,12605.22,22700],["2026-02-27",12605.22,12605.22,12415.67,12415.67,27500],["2026-03-02",12415.67,13173.88,12415.67,13173.88,108400],["2026-03-03",13647.76,14405.97,13647.76,14405.97,363300],["2026-03-04",14690.3,15827.61,14690.3,15258.96,703200],["2026-03-05",15258.96,15638.06,13837.31,14026.87,139600],["2026-03-06",14311.19,15164.18,14026.87,14121.64,141700],["2026-03-09",14216.42,15448.51,13837.31,14026.87,511400],["2026-03-10",14026.87,14595.52,13363.43,13742.54,103300],["2026-03-11",13363.43,13932.09,13268.66,13552.99,144400],["2026-03-12",13742.54,14405.97,13742.54,14405.97,225200],["2026-03-13",14500.75,14690.3,13932.09,13932.09,154200],["2026-03-16",14121.64,14121.64,13363.43,13647.76,94500],["2026-03-17",13932.09,13932.09,13363.43,13363.43,55300],["2026-03-18",13363.43,14026.87,13363.43,14026.87,223500],["2026-03-19",14026.87,14311.19,14026.87,14311.19,183100],["2026-03-20",15164.18,15258.96,14405.97,15069.4,417700],["2026-03-23",13647.76,16111.94,13647.76,14311.19,181100],["2026-03-24",14595.52,14690.3,14216.42,14405.97,202200],["2026-03-25",14405.97,15164.18,14405.97,15164.18,161300],["2026-03-26",15164.18,15164.18,14690.3,14785.07,54100],["2026-03-27",14879.85,15069.4,14879.85,14974.63,89700],["2026-03-30",15164.18,15164.18,14879.85,15069.4,61700],["2026-03-31",15069.4,15164.18,14785.07,14879.85,84700],["2026-04-01",14879.85,14879.85,14311.19,14311.19,128100],["2026-04-02",14311.19,14690.3,14216.42,14405.97,28100],["2026-04-03",14595.52,14879.85,14121.64,14405.97,51900],["2026-04-06",14500.75,14500.75,14121.64,14405.97,12300],["2026-04-07",14405.97,14405.97,14026.87,14216.42,25300],["2026-04-08",14216.42,14216.42,13837.31,13932.09,173200],["2026-04-09",13932.09,13932.09,13647.76,13837.31,47300],["2026-04-10",13837.31,13932.09,13837.31,13837.31,19600],["2026-04-13",13932.09,14121.64,13932.09,14026.87,20100],["2026-04-14",14026.87,14026.87,13837.31,13837.31,19300],["2026-04-15",13837.31,13932.09,13742.54,13742.54,39100],["2026-04-16",13742.54,13932.09,13647.76,13837.31,31200],["2026-04-17",13837.31,13837.31,13268.66,13268.66,30500],["2026-04-20",13837.31,13837.31,13363.43,13552.99,22900],["2026-04-21",13458.21,13742.54,13363.43,13363.43,53200],["2026-04-22",13458.21,13458.21,13268.66,13363.43,17900],["2026-04-23",13552.99,13552.99,13079.1,13079.1,30900],["2026-04-24",13173.88,13458.21,13079.1,13173.88,37800],["2026-04-28",13363.43,13363.43,12984.33,12984.33,16900],["2026-04-29",12984.33,13079.1,12794.78,12984.33,23700],["2026-05-04",13079.1,13079.1,12889.55,12984.33,12000],["2026-05-05",12889.55,12984.33,12889.55,12984.33,7500],["2026-05-06",12984.33,12984.33,12889.55,12984.33,17300],["2026-05-07",12889.55,12984.33,12889.55,12889.55,33100],["2026-05-08",12415.67,12984.33,12036.57,12984.33,10300],["2026-05-11",12889.55,12889.55,12794.78,12889.55,5200],["2026-05-12",12889.55,12889.55,12700.0,12889.55,11100],["2026-05-13",12700.0,12889.55,12605.22,12700.0,18200],["2026-05-14",12700.0,12700.0,12510.45,12510.45,31500],["2026-05-15",12510.45,12605.22,12415.67,12605.22,15100],["2026-05-18",12510.45,12605.22,12510.45,12605.22,25400],["2026-05-19",12605.22,12794.78,12605.22,12700.0,17600],["2026-05-20",12700.0,12794.78,12510.45,12605.22,13400],["2026-05-21",12700.0,12700.0,12415.67,12605.22,5300],["2026-05-22",12415.67,12700.0,12415.67,12700.0,14400],["2026-05-25",12794.78,12794.78,12700.0,12700.0,58200],["2026-05-26",13000.0,13100.0,12700.0,12800.0,20300],["2026-05-27",12800.0,12800.0,12700.0,12700.0,1500],["2026-05-28",12700.0,12900.0,12500.0,12500.0,11400],["2026-05-29",12500.0,12500.0,12500.0,12500.0,6900],["2026-06-01",12400.0,12400.0,12300.0,12300.0,5400],["2026-06-02",12300.0,12300.0,12100.0,12100.0,9400],["2026-06-03",12100.0,12100.0,12000.0,12000.0,23500],["2026-06-04",12100.0,12300.0,12000.0,12300.0,43300],["2026-06-05",12300.0,12300.0,12200.0,12200.0,27800],["2026-06-08",12200.0,12200.0,12000.0,12000.0,14400],["2026-06-09",12000.0,12000.0,10800.0,11900.0,19100],["2026-06-10",11900.0,11900.0,11500.0,11800.0,23600],["2026-06-11",11800.0,11800.0,11600.0,11800.0,2900],["2026-06-12",11800.0,11800.0,11600.0,11700.0,13700],["2026-06-15",11600.0,11900.0,11400.0,11400.0,47900],["2026-06-16",11300.0,11700.0,11300.0,11600.0,9800],["2026-06-17",11300.0,11500.0,11300.0,11500.0,6600],["2026-06-18",11600.0,11800.0,11600.0,11600.0,10900],["2026-06-19",11600.0,11700.0,11500.0,11700.0,16300],["2026-06-22",11500.0,11500.0,11300.0,11500.0,4100],["2026-06-23",11500.0,11500.0,11300.0,11300.0,2800],["2026-06-24",11700.0,11800.0,11300.0,11400.0,15900],["2026-06-25",11500.0,11500.0,11000.0,11500.0,13100],["2026-06-26",11200.0,11200.0,11000.0,11000.0,41100],["2026-06-29",11100.0,11100.0,10900.0,11100.0,27700],["2026-06-30",11100.0,11100.0,10900.0,11000.0,14100],["2026-07-01",11200.0,11200.0,10800.0,11000.0,23400],["2026-07-02",11000.0,11000.0,11000.0,11000.0,3600],["2026-07-03",10900.0,11100.0,10900.0,11000.0,8500],["2026-07-06",11000.0,11000.0,10800.0,11000.0,4000],["2026-07-07",11000.0,11000.0,11000.0,11000.0,3800],["2026-07-08",11000.0,11000.0,11000.0,11000.0,500],["2026-07-09",10500.0,11200.0,10500.0,11000.0,5800],["2026-07-10",11000.0,11000.0,10600.0,10700.0,20400],["2026-07-13",10500.0,10800.0,10400.0,10400.0,16600],["2026-07-14",10400.0,10500.0,10300.0,10500.0,3300],["2026-07-15",10400.0,10400.0,10100.0,10100.0,9300],["2026-07-16",10200.0,10200.0,10000.0,10200.0,10000],["2026-07-17",10600.0,10600.0,10000.0,10000.0,3100],["2026-07-20",10600.0,10600.0,10000.0,10100.0,19600],["2026-07-21",10100.0,10200.0,9800.0,9800.0,27200],["2026-07-22",10000.0,10000.0,9700.0,9700.0,17500],["2026-07-23",10300.0,10300.0,9700.0,10000.0,21600],["2026-07-24",10300.0,10300.0,10000.0,10000.0,10400],["2026-07-27",10000.0,10000.0,9800.0,10000.0,1700],["2026-07-28",9800.0,10000.0,9700.0,10000.0,2500],["2026-07-29",10000.0,10000.0,9800.0,10000.0,2900],["2026-07-30",10000.0,10300.0,10000.0,10100.0,13200],["2026-07-31",10300.0,10300.0,9800.0,10100.0,16900],["2026-08-03",10200.0,10200.0,10000.0,10200.0,15400],["2026-08-04",10200.0,10200.0,10000.0,10200.0,40300],["2026-08-05",10000.0,10000.0,9900.0,10000.0,28000],["2026-08-06",10000.0,10100.0,10000.0,10000.0,9800],["2026-08-07",9900.0,10200.0,9900.0,10200.0,14400],["2026-08-10",10200.0,10200.0,10100.0,10200.0,4600],["2026-08-11",10200.0,10200.0,10100.0,10100.0,7200],["2026-08-12",10000.0,10100.0,10000.0,10100.0,1300],["2026-08-13",10200.0,10200.0,10000.0,10000.0,12900],["2026-08-14",10000.0,10000.0,10000.0,10000.0,20200],["2026-08-17",10000.0,10100.0,10000.0,10100.0,3100],["2026-08-18",10000.0,10200.0,10000.0,10200.0,3000],["2026-08-19",10000.0,10100.0,10000.0,10100.0,3200],["2026-08-20",10200.0,10200.0,10200.0,10200.0,100],["2026-08-21",10100.0,10200.0,10100.0,10200.0,1000],["2026-08-24",10100.0,10200.0,10100.0,10200.0,4900],["2026-08-25",10200.0,10200.0,10000.0,10200.0,6400],["2026-08-26",10100.0,10100.0,10000.0,10100.0,12700],["2026-08-27",10200.0,10200.0,10000.0,10100.0,4100],["2026-08-28",10100.0,10200.0,9900.0,10200.0,13000],["2026-09-03",10200.0,10400.0,10100.0,10300.0,5300],["2026-09-04",10400.0,10400.0,10200.0,10300.0,300],["2026-09-07",10200.0,10300.0,9900.0,10300.0,5100],["2026-09-08",10000.0,10300.0,10000.0,10300.0,2200],["2026-09-09",10200.0,10200.0,9900.0,10000.0,11400],["2026-09-10",10000.0,10200.0,9900.0,10200.0,12500],["2026-09-11",9900.0,10000.0,9900.0,10000.0,18500],["2026-09-14",10000.0,10200.0,9900.0,10000.0,14700],["2026-09-15",10000.0,10200.0,10000.0,10100.0,9900],["2026-09-16",10100.0,10100.0,10100.0,10100.0,1300],["2026-09-17",10100.0,11100.0,10100.0,10500.0,55100],["2026-09-18",11000.0,11000.0,10500.0,10600.0,1100],["2026-09-21",10600.0,10600.0,10200.0,10200.0,49100],["2026-09-22",10300.0,10300.0,10200.0,10200.0,14600],["2026-09-23",10100.0,10300.0,10100.0,10300.0,19200],["2026-09-24",10200.0,10200.0,10200.0,10200.0,1200],["2026-09-25",10300.0,10300.0,10100.0,10100.0,15400],["2026-09-28",10100.0,10200.0,10000.0,10100.0,5100],["2026-09-29",10100.0,10200.0,10100.0,10100.0,5600],["2026-09-30",10200.0,10300.0,10200.0,10300.0,4700],["2026-10-01",10300.0,10400.0,10200.0,10300.0,1800],["2026-10-02",10200.0,10200.0,10000.0,10000.0,4300],["2026-10-05",10300.0,10300.0,10100.0,10300.0,10900],["2026-10-06",10100.0,10400.0,10000.0,10400.0,22900],["2026-10-07",10500.0,10800.0,10400.0,10700.0,58300],["2026-10-08",10800.0,11700.0,10800.0,11700.0,96800],["2026-10-09",12000.0,12800.0,11700.0,11700.0,178300],["2026-10-12",12400.0,12400.0,11300.0,11700.0,21900]]}